Is Applied Industrial Technologies, Inc. (AIT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Applied Industrial Technologies, Inc. (AIT) research center and poll results.
NYSE : AIT
Applied Industrial Technologies, Inc.
$327.65 USD
$0.16 (0.05%)
- Volume
- 248.67K
- Average Volume
- 268.28K
- Market Capitalization
- $12.11B
- P/E Ratio
- 30.54
- Dividend Yield
- 0.59%
- Price Target
- $333.50
- Year High
- $345.48
- Year Low
- $238.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $2.95
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 2
Bearish
⚪ 1
Neutral
5 Bullish / 2 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
330.74
2026-07-16
Close Price
$330.43
Vol: 119302
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
86.74
Average
179.65
Maximum
330.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 330.74 | $330.43 | 119302 |
| 2026-07-15 | 330.44 | $327.65 | 308500 |
| 2026-07-14 | 329.86 | $327.49 | 274122 |
| 2026-07-13 | 329.49 | $329.35 | 272100 |
| 2026-07-10 | 328.97 | $331.15 | 281700 |
| 2026-07-09 | 328.12 | $322.49 | 251001 |
| 2026-07-08 | 328.13 | $315.88 | 207332 |
| 2026-07-07 | 328.06 | $315.33 | 432447 |
| 2026-07-06 | 328.06 | $328.53 | 256600 |
| 2026-07-02 | 327.31 | $330.85 | 313850 |
| 2026-07-01 | 326.44 | $332.08 | 198536 |
| 2026-06-30 | 325.25 | $338.15 | 236131 |
| 2026-06-29 | 323.39 | $334.16 | 357649 |
| 2026-06-26 | 321.88 | $337.08 | 467422 |
| 2026-06-25 | 320.45 | $343.54 | 294400 |
| 2026-06-24 | 318.91 | $333.78 | 304519 |
| 2026-06-23 | 317.78 | $330.90 | 250205 |
| 2026-06-22 | 316.59 | $338.07 | 274112 |
| 2026-06-18 | 314.97 | $337.96 | 485800 |
| 2026-06-17 | 313.39 | $329.89 | 492792 |
| 2026-06-16 | 312.02 | $324.38 | 426614 |
| 2026-06-15 | 311.07 | $316.18 | 491716 |
| 2026-06-12 | 310.62 | $320.11 | 310427 |
| 2026-06-11 | 310.40 | $318.89 | 216200 |
| 2026-06-10 | 310.00 | $314.08 | 204500 |
| 2026-06-09 | 309.98 | $322.81 | 225951 |
| 2026-06-08 | 309.36 | $314.42 | 221500 |
| 2026-06-05 | 309.09 | $315.29 | 200132 |
| 2026-06-04 | 308.84 | $313.67 | 207000 |
| 2026-06-03 | 308.93 | $313.39 | 179400 |
| 2026-06-02 | 308.53 | $308.31 | 144916 |
| 2026-06-01 | 308.31 | $300.98 | 193900 |
| 2026-05-29 | 308.41 | $303.81 | 282201 |
| 2026-05-28 | 308.51 | $308.53 | 132520 |
| 2026-05-27 | 307.91 | $312.65 | 281119 |
| 2026-05-26 | 307.34 | $311.33 | 175316 |
| 2026-05-22 | 306.68 | $307.10 | 180000 |
| 2026-05-21 | 305.99 | $305.66 | 172800 |
| 2026-05-20 | 305.43 | $306.25 | 178000 |
| 2026-05-19 | 304.61 | $302.64 | 245449 |
| 2026-05-18 | 304.16 | $305.22 | 182700 |
| 2026-05-15 | 303.59 | $307.17 | 186131 |
| 2026-05-14 | 302.79 | $315.72 | 179200 |
| 2026-05-13 | 301.22 | $310.87 | 210900 |
| 2026-05-12 | 299.90 | $313.70 | 353511 |
| 2026-05-11 | 298.82 | $310.55 | 167041 |
| 2026-05-08 | 297.95 | $308.87 | 147139 |
| 2026-05-07 | 296.96 | $310.37 | 221400 |
| 2026-05-06 | 295.76 | $315.39 | 455431 |
| 2026-05-05 | 294.03 | $305.48 | 161225 |
| 2026-05-04 | 292.38 | $303.99 | 352831 |
| 2026-05-01 | 290.66 | $302.99 | 212806 |
| 2026-04-30 | 288.87 | $305.75 | 347544 |
| 2026-04-29 | 287.05 | $296.57 | 448500 |
| 2026-04-28 | 285.49 | $301.24 | 591900 |
| 2026-04-27 | 283.32 | $298.10 | 382015 |
| 2026-04-24 | 281.45 | $293.35 | 212539 |
| 2026-04-23 | 279.81 | $294.40 | 184300 |
| 2026-04-22 | 278.39 | $289.82 | 177000 |
| 2026-04-21 | 277.11 | $293.59 | 174533 |
| 2026-04-20 | 275.54 | $293.92 | 222618 |
| 2026-04-17 | 273.53 | $291.03 | 336027 |
| 2026-04-16 | 271.81 | $284.39 | 205446 |
| 2026-04-15 | 270.52 | $284.56 | 281649 |
| 2026-04-14 | 269.36 | $292.01 | 197900 |
| 2026-04-13 | 267.60 | $293.26 | 359800 |
| 2026-04-10 | 265.72 | $289.01 | 256700 |
| 2026-04-09 | 264.26 | $286.41 | 348727 |
| 2026-04-08 | 263.45 | $280.74 | 492600 |
| 2026-04-07 | 262.62 | $272.54 | 245489 |
| 2026-04-06 | 262.38 | $269.55 | 130900 |
| 2026-04-02 | 262.29 | $267.12 | 195625 |
| 2026-04-01 | 262.68 | $269.36 | 274900 |
| 2026-03-31 | 263.21 | $265.32 | 244400 |
| 2026-03-30 | 263.83 | $258.01 | 227228 |
| 2026-03-27 | 265.10 | $260.67 | 246900 |
| 2026-03-26 | 266.20 | $260.51 | 278000 |
| 2026-03-25 | 267.35 | $266.00 | 317410 |
| 2026-03-24 | 268.09 | $264.14 | 413448 |
| 2026-03-23 | 268.99 | $262.23 | 495547 |
| 2026-03-20 | 269.82 | $253.77 | 1.1M |
| 2026-03-19 | 271.23 | $256.58 | 402800 |
| 2026-03-18 | 272.46 | $258.51 | 342820 |
| 2026-03-17 | 273.49 | $261.37 | 366918 |
| 2026-03-16 | 274.34 | $256.83 | 288339 |
| 2026-03-13 | 275.49 | $255.65 | 309667 |
| 2026-03-12 | 276.66 | $259.88 | 375900 |
| 2026-03-11 | 278.18 | $270.13 | 367153 |
| 2026-03-10 | 278.86 | $264.31 | 265400 |
| 2026-03-09 | 279.77 | $267.57 | 244538 |
| 2026-03-06 | 280.98 | $267.78 | 309000 |
| 2026-03-05 | 281.94 | $274.97 | 257344 |
| 2026-03-04 | 282.69 | $279.91 | 242700 |
| 2026-03-03 | 282.35 | $277.70 | 241314 |
| 2026-03-02 | 281.97 | $283.54 | 168000 |
| 2026-02-27 | 280.81 | $282.58 | 208800 |
| 2026-02-26 | 279.66 | $283.50 | 229204 |
| 2026-02-25 | 278.30 | $280.76 | 197011 |
| 2026-02-24 | 277.38 | $282.27 | 210900 |
| 2026-02-23 | 277.34 | $278.74 | 347704 |
| 2026-02-20 | 277.41 | $281.97 | 251900 |
| 2026-02-19 | 277.43 | $281.13 | 200200 |
| 2026-02-18 | 277.57 | $279.27 | 214200 |
| 2026-02-17 | 277.48 | $278.31 | 231436 |
| 2026-02-13 | 277.62 | $279.84 | 205400 |
| 2026-02-12 | 277.76 | $279.03 | 492801 |
| 2026-02-11 | 277.69 | $290.31 | 508700 |
| 2026-02-10 | 277.11 | $283.73 | 419900 |
| 2026-02-09 | 276.61 | $282.45 | 583500 |
| 2026-02-06 | 276.10 | $291.74 | 409728 |
| 2026-02-05 | 274.74 | $287.03 | 528011 |
| 2026-02-04 | 273.43 | $289.94 | 786049 |
| 2026-02-03 | 272.20 | $273.22 | 305326 |
| 2026-02-02 | 271.70 | $270.02 | 280208 |
| 2026-01-30 | 271.18 | $260.41 | 451108 |
| 2026-01-29 | 271.00 | $259.51 | 505800 |
| 2026-01-28 | 271.08 | $256.26 | 500024 |
| 2026-01-27 | 271.44 | $262.34 | 694518 |
| 2026-01-26 | 271.56 | $281.54 | 634678 |
| 2026-01-23 | 270.70 | $280.14 | 260000 |
| 2026-01-22 | 269.87 | $282.33 | 600000 |
| 2026-01-21 | 268.93 | $284.00 | 226201 |
| 2026-01-20 | 267.85 | $277.44 | 182400 |
| 2026-01-16 | 266.95 | $281.21 | 457200 |
| 2026-01-15 | 265.73 | $282.47 | 258410 |
| 2026-01-14 | 264.53 | $277.62 | 368219 |
| 2026-01-13 | 263.64 | $278.77 | 276000 |
| 2026-01-12 | 262.78 | $273.70 | 247833 |
| 2026-01-09 | 262.24 | $272.25 | 258619 |
| 2026-01-08 | 261.84 | $264.62 | 234539 |
| 2026-01-07 | 261.48 | $260.80 | 219638 |
| 2026-01-06 | 261.30 | $265.39 | 350212 |
| 2026-01-05 | 260.93 | $263.15 | 295933 |
| 2026-01-02 | 260.71 | $259.63 | 177500 |
| 2025-12-31 | 260.77 | $256.77 | 157700 |
| 2025-12-30 | 260.80 | $261.16 | 157900 |
| 2025-12-29 | 260.57 | $263.40 | 190800 |
| 2025-12-26 | 260.34 | $264.78 | 110335 |
| 2025-12-24 | 259.96 | $264.33 | 93506 |
| 2025-12-23 | 259.54 | $263.58 | 150800 |
| 2025-12-22 | 258.81 | $263.48 | 289700 |
| 2025-12-19 | 258.08 | $262.41 | 1.2M |
| 2025-12-18 | 257.09 | $259.48 | 350500 |
| 2025-12-17 | 256.30 | $256.73 | 279808 |
| 2025-12-16 | 255.60 | $258.47 | 367047 |
| 2025-12-15 | 254.70 | $259.81 | 361400 |
| 2025-12-12 | 254.16 | $261.74 | 263639 |
| 2025-12-11 | 253.62 | $262.84 | 359044 |
| 2025-12-10 | 253.29 | $264.32 | 286700 |
| 2025-12-09 | 252.85 | $257.30 | 324162 |
| 2025-12-08 | 252.97 | $257.25 | 302100 |
| 2025-12-05 | 253.06 | $257.91 | 221850 |
| 2025-12-04 | 253.14 | $258.83 | 261024 |
| 2025-12-03 | 253.10 | $260.88 | 265036 |
| 2025-12-02 | 252.88 | $257.32 | 185546 |
| 2025-12-01 | 252.68 | $256.44 | 230838 |
| 2025-11-28 | 252.71 | $258.82 | 131800 |
| 2025-11-26 | 252.56 | $257.32 | 241200 |
| 2025-11-25 | 252.40 | $255.78 | 282605 |
| 2025-11-24 | 252.52 | $249.05 | 284211 |
| 2025-11-21 | 253.06 | $248.92 | 308800 |
| 2025-11-20 | 253.63 | $242.52 | 284603 |
| 2025-11-19 | 254.51 | $243.79 | 277100 |
| 2025-11-18 | 254.99 | $242.61 | 251005 |
| 2025-11-17 | 255.80 | $240.63 | 221937 |
| 2025-11-14 | 256.25 | $248.96 | 229011 |
| 2025-11-13 | 256.19 | $250.89 | 237642 |
| 2025-11-12 | 255.89 | $256.26 | 259100 |
| 2025-11-11 | 255.48 | $255.53 | 193600 |
| 2025-11-10 | 255.35 | $259.74 | 214720 |
| 2025-11-07 | 254.70 | $258.92 | 221800 |
| 2025-11-06 | 254.05 | $259.66 | 290126 |
| 2025-11-05 | 253.62 | $257.90 | 361743 |
| 2025-11-04 | 253.49 | $256.47 | 287343 |
| 2025-11-03 | 253.30 | $253.33 | 244009 |
| 2025-10-31 | 253.59 | $257.09 | 301116 |
| 2025-10-30 | 253.65 | $255.91 | 332419 |
| 2025-10-29 | 253.82 | $254.10 | 370100 |
| 2025-10-28 | 254.01 | $258.03 | 341832 |
| 2025-10-27 | 254.16 | $260.00 | 237417 |
| 2025-10-24 | 254.08 | $260.29 | 256642 |
| 2025-10-23 | 254.14 | $260.00 | 418400 |
| 2025-10-22 | 254.09 | $253.50 | 198900 |
| 2025-10-21 | 254.39 | $258.78 | 394228 |
| 2025-10-20 | 254.69 | $249.57 | 179812 |
| 2025-10-17 | 255.49 | $247.92 | 662400 |
| 2025-10-16 | 256.12 | $244.84 | 288227 |
| 2025-10-15 | 257.01 | $247.97 | 309211 |
| 2025-10-14 | 257.59 | $252.95 | 220400 |
| 2025-10-13 | 258.07 | $246.74 | 148226 |
| 2025-10-10 | 258.87 | $246.04 | 234900 |
| 2025-10-09 | 259.73 | $251.03 | 389000 |
| 2025-10-08 | 260.66 | $255.19 | 278128 |
| 2025-10-07 | 261.08 | $252.74 | 228800 |
| 2025-10-06 | 261.52 | $259.04 | 188300 |
| 2025-10-03 | 261.88 | $258.41 | 222500 |
| 2025-10-02 | 262.23 | $259.16 | 232000 |
| 2025-10-01 | 262.67 | $257.98 | 156600 |
| 2025-09-30 | 262.85 | $261.05 | 226336 |
| 2025-09-29 | 262.95 | $258.44 | 194400 |
| 2025-09-26 | 263.21 | $261.43 | 115139 |
| 2025-09-25 | 263.46 | $259.10 | 194200 |
| 2025-09-24 | 263.93 | $259.37 | 217322 |
| 2025-09-23 | 264.31 | $264.90 | 185000 |
| 2025-09-22 | 264.27 | $265.48 | 184600 |
| 2025-09-19 | 264.36 | $260.45 | 588800 |
| 2025-09-18 | 264.27 | $262.77 | 174628 |
| 2025-09-17 | 264.26 | $259.50 | 230200 |
| 2025-09-16 | 264.43 | $262.58 | 229326 |
| 2025-09-15 | 264.42 | $262.83 | 174640 |
| 2025-09-12 | 264.03 | $263.19 | 166022 |
| 2025-09-11 | 264.52 | $269.68 | 256346 |
| 2025-09-10 | 264.82 | $263.45 | 166707 |
| 2025-09-09 | 265.18 | $261.61 | 152000 |
| 2025-09-08 | 265.23 | $266.22 | 197102 |
| 2025-09-05 | 265.07 | $265.44 | 219243 |
| 2025-09-04 | 264.97 | $267.96 | 192400 |
| 2025-09-03 | 264.82 | $261.53 | 145400 |
| 2025-09-02 | 265.21 | $263.15 | 131443 |
| 2025-08-29 | 265.41 | $263.58 | 154024 |
| 2025-08-28 | 265.44 | $266.47 | 207648 |
| 2025-08-27 | 265.69 | $268.40 | 340404 |
| 2025-08-26 | 265.95 | $266.99 | 200420 |
| 2025-08-25 | 266.22 | $264.21 | 195400 |
| 2025-08-22 | 266.75 | $267.11 | 264100 |
| 2025-08-21 | 267.00 | $258.76 | 235907 |
| 2025-08-20 | 267.46 | $262.46 | 229607 |
| 2025-08-19 | 267.69 | $262.92 | 160900 |
| 2025-08-18 | 267.79 | $262.36 | 394077 |
| 2025-08-15 | 267.68 | $255.01 | 579404 |
| 2025-08-14 | 267.97 | $273.04 | 443215 |
| 2025-08-13 | 267.41 | $275.72 | 321900 |
| 2025-08-12 | 266.40 | $270.68 | 340808 |
| 2025-08-11 | 265.59 | $262.51 | 298800 |
| 2025-08-08 | 265.31 | $263.13 | 280400 |
| 2025-08-07 | 264.85 | $263.43 | 245438 |
| 2025-08-06 | 264.48 | $264.97 | 326600 |
| 2025-08-05 | 263.80 | $269.28 | 317900 |
| 2025-08-04 | 262.72 | $267.16 | 259241 |
| 2025-08-01 | 261.57 | $264.18 | 409501 |
| 2025-07-31 | 260.64 | $271.50 | 401600 |
| 2025-07-30 | 259.33 | $273.62 | 375628 |
| 2025-07-29 | 257.75 | $272.40 | 290200 |
| 2025-07-28 | 255.76 | $274.69 | 401378 |
| 2025-07-25 | 253.61 | $272.13 | 201900 |
| 2025-07-24 | 251.61 | $268.07 | 370507 |
| 2025-07-23 | 249.44 | $267.01 | 330800 |
| 2025-07-22 | 247.83 | $264.89 | 293100 |
| 2025-07-21 | 246.18 | $260.20 | 343108 |
| 2025-07-18 | 244.53 | $260.70 | 370800 |
| 2025-07-17 | 242.81 | $261.93 | 342208 |
| 2025-07-16 | 240.97 | $255.52 | 247500 |
| 2025-07-15 | 239.70 | $254.41 | 280650 |
| 2025-07-14 | 238.26 | $256.98 | 432100 |
| 2025-07-11 | 236.92 | $253.91 | 345000 |
| 2025-07-10 | 235.74 | $255.95 | 493349 |
| 2025-07-09 | 234.62 | $251.40 | 405000 |
| 2025-07-08 | 233.71 | $247.66 | 433500 |
| 2025-07-07 | 232.92 | $244.15 | 312400 |
| 2025-07-03 | 232.17 | $245.74 | 307741 |
| 2025-07-02 | 231.34 | $245.19 | 559300 |
| 2025-07-01 | 230.59 | $242.14 | 561131 |
| 2025-06-30 | 229.71 | $232.45 | 631800 |
| 2025-06-27 | 229.41 | $231.69 | 6.3M |
| 2025-06-26 | 229.20 | $232.21 | 729800 |
| 2025-06-25 | 228.89 | $224.60 | 733600 |
| 2025-06-24 | 229.18 | $234.89 | 530449 |
| 2025-06-23 | 228.58 | $231.96 | 359500 |
| 2025-06-20 | 228.14 | $227.19 | 494600 |
| 2025-06-18 | 227.99 | $226.18 | 442800 |
| 2025-06-17 | 228.15 | $225.18 | 357900 |
| 2025-06-16 | 228.55 | $230.06 | 356151 |
| 2025-06-13 | 228.86 | $225.66 | 257100 |
| 2025-06-12 | 229.18 | $230.24 | 280700 |
| 2025-06-11 | 229.13 | $230.19 | 324038 |
| 2025-06-10 | 229.23 | $233.71 | 205546 |
| 2025-06-09 | 229.22 | $233.17 | 208721 |
| 2025-06-06 | 228.59 | $231.83 | 217143 |
| 2025-06-05 | 228.10 | $229.13 | 260013 |
| 2025-06-04 | 227.44 | $229.21 | 202900 |
| 2025-06-03 | 227.01 | $230.01 | 367900 |
| 2025-06-02 | 226.72 | $224.57 | 266431 |
| 2025-05-30 | 226.86 | $226.52 | 368637 |
| 2025-05-29 | 226.97 | $227.43 | 292133 |
| 2025-05-28 | 227.77 | $226.12 | 290000 |
| 2025-05-27 | 228.58 | $230.35 | 430200 |
| 2025-05-23 | 228.98 | $222.81 | 272948 |
| 2025-05-22 | 229.77 | $223.24 | 320100 |
| 2025-05-21 | 230.56 | $224.14 | 291196 |
| 2025-05-20 | 230.79 | $229.41 | 357000 |
| 2025-05-19 | 230.42 | $233.29 | 302900 |
| 2025-05-16 | 229.47 | $236.16 | 349038 |
| 2025-05-15 | 228.75 | $232.12 | 384900 |
| 2025-05-14 | 227.91 | $229.22 | 455415 |
| 2025-05-13 | 227.76 | $232.10 | 613200 |
| 2025-05-12 | 227.47 | $233.65 | 543852 |
| 2025-05-09 | 227.08 | $220.51 | 295977 |
| 2025-05-08 | 227.09 | $222.03 | 666700 |
| 2025-05-07 | 227.59 | $215.90 | 545909 |
| 2025-05-06 | 227.09 | $220.69 | 595800 |
| 2025-05-05 | 226.47 | $224.11 | 390600 |
| 2025-05-02 | 225.81 | $227.45 | 723005 |
| 2025-05-01 | 225.27 | $228.73 | 703500 |
| 2025-04-30 | 225.65 | $243.28 | 600339 |
| 2025-04-29 | 224.96 | $242.37 | 536040 |
| 2025-04-28 | 224.11 | $238.38 | 337543 |
| 2025-04-25 | 223.46 | $238.55 | 291654 |
| 2025-04-24 | 223.15 | $239.13 | 435600 |
| 2025-04-23 | 222.83 | $228.80 | 632344 |
| 2025-04-22 | 223.27 | $221.93 | 308406 |
| 2025-04-21 | 223.90 | $214.21 | 303119 |
| 2025-04-17 | 224.41 | $221.75 | 489601 |
| 2025-04-16 | 224.75 | $215.50 | 482600 |
| 2025-04-15 | 225.49 | $226.15 | 282241 |
| 2025-04-14 | 225.40 | $226.36 | 399700 |
| 2025-04-11 | 225.45 | $225.79 | 370020 |
| 2025-04-10 | 225.40 | $220.68 | 451212 |
| 2025-04-09 | 225.31 | $231.97 | 560300 |
| 2025-04-08 | 224.99 | $206.03 | 563200 |
| 2025-04-07 | 226.00 | $208.27 | 662523 |
| 2025-04-04 | 226.98 | $210.85 | 581200 |
| 2025-04-03 | 227.94 | $216.67 | 427200 |
| 2025-04-02 | 228.55 | $236.32 | 365930 |
| 2025-04-01 | 228.38 | $229.43 | 254742 |
| 2025-03-31 | 228.40 | $225.34 | 446040 |
| 2025-03-28 | 229.14 | $225.53 | 274628 |
| 2025-03-27 | 230.40 | $232.22 | 258037 |
| 2025-03-26 | 231.02 | $232.89 | 294400 |
| 2025-03-25 | 231.63 | $237.41 | 324922 |
| 2025-03-24 | 232.14 | $234.58 | 280424 |
| 2025-03-21 | 232.68 | $224.54 | 1.1M |
| 2025-03-20 | 233.74 | $228.46 | 396500 |
| 2025-03-19 | 235.51 | $230.26 | 380219 |
| 2025-03-18 | 237.30 | $224.45 | 241500 |
| 2025-03-17 | 239.53 | $227.33 | 364300 |
| 2025-03-14 | 241.44 | $224.71 | 528107 |
| 2025-03-13 | 243.36 | $218.93 | 256508 |
| 2025-03-12 | 245.41 | $225.58 | 217500 |
| 2025-03-11 | 247.26 | $226.30 | 295925 |
| 2025-03-10 | 249.14 | $227.75 | 438005 |
| 2025-03-07 | 250.86 | $230.01 | 435600 |
| 2025-03-06 | 252.75 | $229.00 | 282009 |
| 2025-03-05 | 254.54 | $232.78 | 433500 |
| 2025-03-04 | 255.91 | $229.86 | 618300 |
| 2025-03-03 | 257.34 | $240.30 | 290500 |
| 2025-02-28 | 258.32 | $250.58 | 294120 |
| 2025-02-27 | 258.98 | $244.68 | 177785 |
| 2025-02-26 | 259.47 | $245.08 | 269803 |
| 2025-02-25 | 259.82 | $247.59 | 270324 |
| 2025-02-24 | 260.01 | $245.50 | 340142 |
| 2025-02-21 | 260.77 | $245.71 | 385500 |
| 2025-02-20 | 261.56 | $263.82 | 245938 |
| 2025-02-19 | 261.45 | $266.00 | 205642 |
| 2025-02-18 | 261.32 | $269.18 | 217234 |
| 2025-02-14 | 260.73 | $265.34 | 154801 |
| 2025-02-13 | 260.24 | $263.14 | 191520 |
| 2025-02-12 | 259.74 | $260.03 | 155100 |
| 2025-02-11 | 259.40 | $262.50 | 243900 |
| 2025-02-10 | 258.70 | $263.91 | 197832 |
| 2025-02-07 | 257.75 | $262.24 | 227429 |
| 2025-02-06 | 257.08 | $267.72 | 289437 |
| 2025-02-05 | 256.11 | $264.91 | 260000 |
| 2025-02-04 | 255.35 | $260.06 | 336244 |
| 2025-02-03 | 254.59 | $258.46 | 281118 |
| 2025-01-31 | 253.60 | $260.03 | 626840 |
| 2025-01-30 | 252.57 | $263.62 | 271300 |
| 2025-01-29 | 251.33 | $254.46 | 551965 |
| 2025-01-28 | 250.68 | $252.22 | 358400 |
| 2025-01-27 | 250.29 | $251.30 | 335108 |
| 2025-01-24 | 249.90 | $260.66 | 174613 |
| 2025-01-23 | 248.92 | $261.52 | 289900 |
| 2025-01-22 | 247.88 | $261.72 | 186800 |
| 2025-01-21 | 246.96 | $263.33 | 200002 |
| 2025-01-17 | 246.02 | $257.39 | 324848 |
| 2025-01-16 | 245.86 | $255.54 | 225011 |
| 2025-01-15 | 246.03 | $253.10 | 265621 |
| 2025-01-14 | 246.48 | $253.34 | 227557 |
| 2025-01-13 | 247.21 | $248.50 | 291312 |
| 2025-01-10 | 248.32 | $244.80 | 363702 |
| 2025-01-08 | 249.60 | $248.92 | 262649 |
| 2025-01-07 | 250.75 | $248.35 | 872005 |
| 2025-01-06 | 252.03 | $249.58 | 588973 |
| 2025-01-03 | 253.30 | $245.03 | 247000 |
| 2025-01-02 | 254.93 | $238.61 | 427503 |
| 2024-12-31 | 256.86 | $239.47 | 195235 |
| 2024-12-30 | 258.53 | $238.66 | 184500 |
| 2024-12-27 | 260.33 | $241.55 | 165808 |
| 2024-12-26 | 261.95 | $244.44 | 164227 |
| 2024-12-24 | 263.75 | $243.51 | 60645 |
| 2024-12-23 | 265.51 | $241.10 | 278622 |
| 2024-12-20 | 267.31 | $240.58 | 1.0M |
| 2024-12-19 | 268.74 | $243.45 | 335524 |
| 2024-12-18 | 269.85 | $244.46 | 388700 |
| 2024-12-17 | 270.94 | $254.29 | 513613 |
| 2024-12-16 | 271.59 | $258.83 | 412258 |
| 2024-12-13 | 271.99 | $262.07 | 309753 |
| 2024-12-12 | 272.43 | $268.00 | 220705 |
| 2024-12-11 | 272.61 | $270.64 | 254643 |
| 2024-12-10 | 272.77 | $270.50 | 231543 |
| 2024-12-09 | 273.01 | $271.93 | 215400 |
| 2024-12-06 | 272.82 | $273.82 | 176941 |
| 2024-12-05 | 272.38 | $275.01 | 130623 |
| 2024-12-04 | 272.06 | $277.75 | 204200 |
| 2024-12-03 | 269.99 | $277.10 | 264226 |
| 2024-12-02 | 267.76 | $272.91 | 300188 |
| 2024-11-29 | 265.69 | $274.72 | 205300 |
| 2024-11-27 | 263.54 | $273.90 | 294308 |
| 2024-11-26 | 261.65 | $280.49 | 449740 |
| 2024-11-25 | 259.40 | $278.55 | 342153 |
| 2024-11-22 | 257.14 | $277.11 | 295244 |
| 2024-11-21 | 254.85 | $269.23 | 262300 |
| 2024-11-20 | 252.99 | $265.74 | 179100 |
| 2024-11-19 | 250.89 | $266.27 | 210400 |
| 2024-11-18 | 248.89 | $267.26 | 194600 |
| 2024-11-15 | 247.03 | $266.73 | 182504 |
| 2024-11-14 | 245.29 | $270.94 | 205237 |
| 2024-11-13 | 243.50 | $271.62 | 241400 |
| 2024-11-12 | 241.64 | $273.88 | 273601 |
| 2024-11-11 | 239.31 | $275.20 | 274220 |
| 2024-11-08 | 236.94 | $268.23 | 360900 |
| 2024-11-07 | 234.84 | $265.01 | 409336 |
| 2024-11-06 | 232.59 | $268.64 | 650148 |
| 2024-11-05 | 230.25 | $236.20 | 131649 |
| 2024-11-04 | 229.45 | $232.66 | 175100 |
| 2024-11-01 | 228.87 | $231.50 | 145438 |
| 2024-10-31 | 228.38 | $231.59 | 229300 |
| 2024-10-30 | 227.85 | $236.21 | 192706 |
| 2024-10-29 | 227.15 | $235.40 | 180904 |
| 2024-10-28 | 226.55 | $233.39 | 172500 |
| 2024-10-25 | 226.04 | $231.30 | 302600 |
| 2024-10-24 | 225.63 | $231.97 | 641928 |
| 2024-10-23 | 225.12 | $223.82 | 392200 |
| 2024-10-22 | 224.94 | $226.23 | 238600 |
| 2024-10-21 | 224.75 | $229.98 | 118400 |
| 2024-10-18 | 224.49 | $232.07 | 232500 |
| 2024-10-17 | 223.83 | $235.15 | 182000 |
| 2024-10-16 | 223.27 | $234.39 | 236500 |
| 2024-10-15 | 222.30 | $227.18 | 144202 |
| 2024-10-14 | 221.61 | $227.85 | 95841 |
| 2024-10-11 | 220.66 | $226.18 | 107829 |
| 2024-10-10 | 219.55 | $220.05 | 159500 |
| 2024-10-09 | 218.65 | $221.88 | 181733 |
| 2024-10-08 | 217.43 | $220.14 | 258818 |
| 2024-10-07 | 216.31 | $221.03 | 183933 |
| 2024-10-04 | 215.12 | $221.86 | 186934 |
| 2024-10-03 | 213.71 | $220.98 | 136834 |
| 2024-10-02 | 212.43 | $222.15 | 144700 |
| 2024-10-01 | 211.24 | $223.43 | 161041 |
| 2024-09-30 | 210.00 | $223.13 | 248020 |
| 2024-09-27 | 209.10 | $223.06 | 253524 |
| 2024-09-26 | 208.12 | $221.92 | 124737 |
| 2024-09-25 | 207.20 | $220.20 | 178303 |
| 2024-09-24 | 206.42 | $222.46 | 191334 |
| 2024-09-23 | 205.66 | $224.77 | 264618 |
| 2024-09-20 | 204.82 | $218.77 | 737542 |
| 2024-09-19 | 204.02 | $224.05 | 398138 |
| 2024-09-18 | 203.04 | $214.87 | 280404 |
| 2024-09-17 | 202.27 | $213.47 | 234127 |
| 2024-09-16 | 201.55 | $208.81 | 203700 |
| 2024-09-13 | 201.19 | $203.98 | 164142 |
| 2024-09-12 | 200.99 | $202.02 | 190400 |
| 2024-09-11 | 200.84 | $197.44 | 180700 |
| 2024-09-10 | 200.84 | $197.78 | 152600 |
| 2024-09-09 | 200.64 | $197.24 | 278628 |
| 2024-09-06 | 200.63 | $193.61 | 206023 |
| 2024-09-05 | 200.79 | $195.47 | 228012 |
| 2024-09-04 | 200.66 | $198.41 | 211525 |
| 2024-09-03 | 200.54 | $198.55 | 238913 |
| 2024-08-30 | 200.24 | $205.12 | 263534 |
| 2024-08-29 | 199.95 | $203.43 | 445302 |
| 2024-08-28 | 200.07 | $203.62 | 204500 |
| 2024-08-27 | 200.80 | $204.45 | 158436 |
| 2024-08-26 | 201.42 | $207.32 | 221293 |
| 2024-08-23 | 201.87 | $207.95 | 368836 |
| 2024-08-22 | 202.22 | $202.74 | 220637 |
| 2024-08-21 | 202.57 | $204.51 | 266100 |
| 2024-08-20 | 202.57 | $199.46 | 256800 |
| 2024-08-19 | 203.08 | $199.13 | 230400 |
| 2024-08-16 | 203.48 | $201.56 | 378837 |
| 2024-08-15 | 203.59 | $200.03 | 373100 |
| 2024-08-14 | 203.96 | $198.92 | 243102 |
| 2024-08-13 | 204.45 | $197.43 | 163700 |
| 2024-08-12 | 205.12 | $193.91 | 163272 |
| 2024-08-09 | 205.49 | $197.00 | 333104 |
| 2024-08-08 | 205.31 | $196.76 | 251700 |
| 2024-08-07 | 205.04 | $192.89 | 209447 |
| 2024-08-06 | 204.69 | $196.06 | 247400 |
| 2024-08-05 | 204.07 | $192.59 | 360400 |
| 2024-08-02 | 203.88 | $199.22 | 321201 |
| 2024-08-01 | 203.39 | $205.83 | 380600 |
| 2024-07-31 | 202.66 | $218.19 | 333100 |
| 2024-07-30 | 201.35 | $216.86 | 221634 |
| 2024-07-29 | 200.02 | $216.28 | 249418 |
| 2024-07-26 | 198.91 | $215.01 | 264841 |
| 2024-07-25 | 197.80 | $209.66 | 253700 |
| 2024-07-24 | 196.90 | $204.69 | 212418 |
| 2024-07-23 | 196.25 | $209.48 | 201100 |
| 2024-07-22 | 195.31 | $207.14 | 303535 |
| 2024-07-19 | 194.38 | $203.78 | 410437 |
| 2024-07-18 | 193.57 | $207.55 | 251642 |
| 2024-07-17 | 192.59 | $208.73 | 374906 |
| 2024-07-16 | 191.41 | $210.71 | 430930 |
| 2024-07-15 | 190.08 | $201.27 | 279800 |
| 2024-07-12 | 189.54 | $193.55 | 266700 |
| 2024-07-11 | 189.39 | $191.21 | 235900 |
| 2024-07-10 | 189.18 | $185.89 | 325200 |
| 2024-07-09 | 189.25 | $183.80 | 446000 |
| 2024-07-08 | 189.42 | $188.68 | 350023 |
| 2024-07-05 | 189.37 | $189.44 | 170300 |
| 2024-07-03 | 189.40 | $191.35 | 100200 |
| 2024-07-02 | 189.15 | $191.93 | 183900 |
| 2024-07-01 | 188.91 | $190.25 | 295653 |
| 2024-06-28 | 189.05 | $194.00 | 441029 |
| 2024-06-27 | 188.92 | $192.96 | 221700 |
| 2024-06-26 | 188.80 | $191.66 | 359900 |
| 2024-06-25 | 189.01 | $191.56 | 247519 |
| 2024-06-24 | 189.21 | $190.66 | 196100 |
| 2024-06-21 | 189.46 | $188.57 | 638691 |
| 2024-06-20 | 189.98 | $187.53 | 220057 |
| 2024-06-18 | 190.66 | $188.06 | 303600 |
| 2024-06-17 | 191.31 | $185.12 | 355400 |
| 2024-06-14 | 191.90 | $184.09 | 242700 |
| 2024-06-13 | 192.54 | $190.48 | 159943 |
| 2024-06-12 | 193.01 | $190.49 | 214500 |
| 2024-06-11 | 193.27 | $187.07 | 186236 |
| 2024-06-10 | 193.67 | $187.34 | 240719 |
| 2024-06-07 | 194.17 | $187.16 | 162932 |
| 2024-06-06 | 194.64 | $187.76 | 170000 |
| 2024-06-05 | 194.94 | $190.04 | 217300 |
| 2024-06-04 | 195.13 | $186.33 | 301100 |
| 2024-06-03 | 195.30 | $187.04 | 264600 |
| 2024-05-31 | 195.24 | $193.00 | 339733 |
| 2024-05-30 | 194.82 | $191.49 | 165108 |
| 2024-05-29 | 194.28 | $190.47 | 164900 |
| 2024-05-28 | 193.92 | $195.86 | 236105 |
| 2024-05-24 | 193.36 | $195.72 | 289900 |
| 2024-05-23 | 192.62 | $195.56 | 396232 |
| 2024-05-22 | 191.79 | $199.07 | 165400 |
| 2024-05-21 | 191.14 | $201.08 | 302041 |
| 2024-05-20 | 190.40 | $200.99 | 200500 |
| 2024-05-17 | 189.53 | $196.99 | 149201 |
| 2024-05-16 | 188.86 | $196.86 | 170400 |
| 2024-05-15 | 188.21 | $199.78 | 157015 |
| 2024-05-14 | 187.45 | $195.72 | 122431 |
| 2024-05-13 | 187.05 | $195.11 | 132900 |
| 2024-05-10 | 186.76 | $197.33 | 146311 |
| 2024-05-09 | 186.45 | $196.52 | 153725 |
| 2024-05-08 | 186.26 | $193.87 | 348800 |
| 2024-05-07 | 186.18 | $193.82 | 336700 |
| 2024-05-06 | 186.28 | $189.64 | 443938 |
| 2024-05-03 | 186.64 | $185.98 | 233909 |
| 2024-05-02 | 187.14 | $184.63 | 290100 |
| 2024-05-01 | 187.63 | $180.63 | 325000 |
| 2024-04-30 | 188.36 | $183.25 | 386400 |
| 2024-04-29 | 188.81 | $184.73 | 318716 |
| 2024-04-26 | 189.35 | $180.89 | 448122 |
| 2024-04-25 | 190.18 | $178.94 | 557312 |
| 2024-04-24 | 191.13 | $186.09 | 288876 |
| 2024-04-23 | 191.60 | $186.31 | 277401 |
| 2024-04-22 | 192.04 | $183.60 | 283406 |
| 2024-04-19 | 192.72 | $183.45 | 269561 |
| 2024-04-18 | 193.59 | $183.99 | 221642 |
| 2024-04-17 | 194.23 | $184.40 | 267800 |
| 2024-04-16 | 194.75 | $187.88 | 218900 |
| 2024-04-15 | 194.99 | $189.24 | 226000 |
| 2024-04-12 | 195.00 | $191.09 | 210600 |
| 2024-04-11 | 194.80 | $192.73 | 183600 |
| 2024-04-10 | 194.44 | $192.32 | 264047 |
| 2024-04-09 | 194.09 | $195.75 | 159707 |
| 2024-04-08 | 193.44 | $196.83 | 152110 |
| 2024-04-05 | 192.84 | $196.12 | 195047 |
| 2024-04-04 | 192.30 | $194.26 | 198121 |
| 2024-04-03 | 191.78 | $195.25 | 291700 |
| 2024-04-02 | 191.13 | $192.39 | 320604 |
| 2024-04-01 | 190.83 | $195.38 | 313800 |
| 2024-03-28 | 190.68 | $197.55 | 304328 |
| 2024-03-27 | 190.29 | $197.88 | 278547 |
| 2024-03-26 | 189.95 | $195.52 | 527100 |
| 2024-03-25 | 189.61 | $195.09 | 213500 |
| 2024-03-22 | 189.24 | $197.19 | 367700 |
| 2024-03-21 | 188.81 | $201.01 | 331200 |
| 2024-03-20 | 188.15 | $196.80 | 388310 |
| 2024-03-19 | 187.63 | $194.69 | 447600 |
| 2024-03-18 | 187.22 | $192.69 | 664300 |
| 2024-03-15 | 187.04 | $189.48 | 7.2M |
| 2024-03-14 | 187.00 | $187.04 | 327492 |
| 2024-03-13 | 186.97 | $185.65 | 280400 |
| 2024-03-12 | 186.79 | $185.26 | 283000 |
| 2024-03-11 | 186.88 | $182.62 | 225700 |
| 2024-03-08 | 187.15 | $185.01 | 397100 |
| 2024-03-07 | 187.13 | $185.15 | 289926 |
| 2024-03-06 | 187.03 | $183.95 | 275243 |
| 2024-03-05 | 186.87 | $182.30 | 492400 |
| 2024-03-04 | 186.73 | $186.29 | 613924 |
| 2024-03-01 | 186.56 | $192.37 | 251161 |
| 2024-02-29 | 186.02 | $189.89 | 229202 |
| 2024-02-28 | 185.35 | $190.93 | 159428 |
| 2024-02-27 | 184.91 | $188.82 | 155200 |
| 2024-02-26 | 184.42 | $187.64 | 133741 |
| 2024-02-23 | 183.89 | $188.59 | 110542 |
| 2024-02-22 | 183.28 | $187.87 | 167002 |
| 2024-02-21 | 182.66 | $186.28 | 164145 |
| 2024-02-20 | 182.19 | $186.54 | 288322 |
| 2024-02-16 | 181.72 | $189.04 | 204003 |
| 2024-02-15 | 181.02 | $188.84 | 202800 |
| 2024-02-14 | 180.21 | $186.35 | 229000 |
| 2024-02-13 | 179.26 | $182.08 | 257325 |
| 2024-02-12 | 178.56 | $187.12 | 170400 |
| 2024-02-09 | 177.67 | $187.93 | 181034 |
| 2024-02-08 | 176.71 | $184.55 | 327700 |
| 2024-02-07 | 175.82 | $183.27 | 185430 |
| 2024-02-06 | 174.96 | $180.69 | 261900 |
| 2024-02-05 | 174.28 | $179.41 | 210826 |
| 2024-02-02 | 173.56 | $182.93 | 161736 |
| 2024-02-01 | 172.74 | $181.67 | 202740 |
| 2024-01-31 | 171.99 | $176.46 | 222920 |
| 2024-01-30 | 171.69 | $182.10 | 178130 |
| 2024-01-29 | 171.22 | $178.96 | 197200 |
| 2024-01-26 | 170.98 | $177.09 | 295100 |
| 2024-01-25 | 170.84 | $176.45 | 487409 |
| 2024-01-24 | 170.75 | $175.50 | 233800 |
| 2024-01-23 | 170.65 | $176.91 | 164222 |
| 2024-01-22 | 170.40 | $177.09 | 216000 |
| 2024-01-19 | 170.10 | $175.00 | 221039 |
| 2024-01-18 | 170.04 | $172.67 | 201800 |
| 2024-01-17 | 170.08 | $167.33 | 127000 |
| 2024-01-16 | 170.36 | $168.12 | 124000 |
| 2024-01-12 | 170.64 | $169.29 | 116622 |
| 2024-01-11 | 170.66 | $168.62 | 156747 |
| 2024-01-10 | 170.61 | $166.89 | 103604 |
| 2024-01-09 | 170.59 | $165.96 | 143400 |
| 2024-01-08 | 170.55 | $167.24 | 118800 |
| 2024-01-05 | 170.40 | $164.89 | 151200 |
| 2024-01-04 | 170.35 | $166.60 | 132814 |
| 2024-01-03 | 170.26 | $166.64 | 174843 |
| 2024-01-02 | 170.34 | $170.36 | 128900 |
| 2023-12-29 | 170.11 | $172.69 | 132338 |
| 2023-12-28 | 169.48 | $174.16 | 145700 |
| 2023-12-27 | 168.58 | $174.37 | 203206 |
| 2023-12-26 | 167.75 | $174.69 | 103800 |
| 2023-12-22 | 167.20 | $173.44 | 196047 |
| 2023-12-21 | 166.71 | $171.97 | 229800 |
| 2023-12-20 | 166.20 | $171.09 | 241600 |
| 2023-12-19 | 165.68 | $173.77 | 177036 |
| 2023-12-18 | 165.13 | $173.46 | 192426 |
| 2023-12-15 | 164.61 | $172.88 | 431800 |
| 2023-12-14 | 164.04 | $173.84 | 237700 |
| 2023-12-13 | 163.50 | $169.72 | 198400 |
| 2023-12-12 | 163.37 | $167.54 | 149100 |
| 2023-12-11 | 163.06 | $166.47 | 152000 |
| 2023-12-08 | 162.85 | $165.18 | 107500 |
| 2023-12-07 | 162.46 | $164.18 | 143611 |
| 2023-12-06 | 162.21 | $163.92 | 190300 |
| 2023-12-05 | 161.91 | $164.74 | 188000 |
| 2023-12-04 | 161.56 | $168.38 | 237600 |
| 2023-12-01 | 160.99 | $165.72 | 274724 |
| 2023-11-30 | 160.45 | $160.07 | 312900 |
| 2023-11-29 | 160.21 | $156.17 | 280052 |
| 2023-11-28 | 160.08 | $157.81 | 185400 |
| 2023-11-27 | 159.76 | $163.65 | 158102 |
| 2023-11-24 | 159.11 | $163.58 | 100700 |
| 2023-11-22 | 158.68 | $161.88 | 179300 |
| 2023-11-21 | 158.20 | $160.70 | 124438 |
| 2023-11-20 | 157.85 | $162.68 | 286200 |
| 2023-11-17 | 157.40 | $163.12 | 219837 |
| 2023-11-16 | 156.93 | $161.50 | 269653 |
| 2023-11-15 | 156.67 | $163.07 | 253800 |
| 2023-11-14 | 156.50 | $167.08 | 194500 |
| 2023-11-13 | 156.32 | $161.36 | 151000 |
| 2023-11-10 | 156.30 | $162.19 | 200444 |
| 2023-11-09 | 156.16 | $157.47 | 165401 |
| 2023-11-08 | 156.37 | $159.04 | 312100 |
| 2023-11-07 | 156.48 | $157.99 | 238900 |
| 2023-11-06 | 156.48 | $157.64 | 172847 |
| 2023-11-03 | 156.51 | $157.10 | 200103 |
| 2023-11-02 | 156.47 | $154.87 | 183400 |
| 2023-11-01 | 156.45 | $155.27 | 258900 |
| 2023-10-31 | 156.42 | $153.51 | 194333 |
| 2023-10-30 | 156.45 | $151.46 | 233800 |
| 2023-10-27 | 156.61 | $150.75 | 270233 |
| 2023-10-26 | 156.80 | $154.97 | 267700 |
| 2023-10-25 | 156.94 | $152.24 | 355303 |
| 2023-10-24 | 157.13 | $153.68 | 192244 |
| 2023-10-23 | 157.20 | $153.62 | 275000 |
| 2023-10-20 | 157.31 | $153.86 | 258701 |
| 2023-10-19 | 157.36 | $156.16 | 169500 |
| 2023-10-18 | 157.24 | $159.74 | 178100 |
| 2023-10-17 | 156.93 | $163.47 | 176900 |
| 2023-10-16 | 156.49 | $161.02 | 151940 |
| 2023-10-13 | 156.23 | $159.43 | 232935 |
| 2023-10-12 | 156.11 | $161.65 | 318800 |
| 2023-10-11 | 155.90 | $161.07 | 216730 |
| 2023-10-10 | 155.66 | $158.03 | 264118 |
| 2023-10-09 | 155.74 | $158.22 | 130900 |
| 2023-10-06 | 155.91 | $156.33 | 279821 |
| 2023-10-05 | 155.96 | $154.53 | 271041 |
| 2023-10-04 | 156.20 | $154.61 | 158200 |
| 2023-10-03 | 156.34 | $154.23 | 228306 |
| 2023-10-02 | 156.39 | $154.58 | 360022 |
| 2023-09-29 | 156.52 | $154.61 | 200459 |
| 2023-09-28 | 156.50 | $157.69 | 319015 |
| 2023-09-27 | 156.35 | $156.10 | 302728 |
| 2023-09-26 | 156.26 | $155.10 | 363139 |
| 2023-09-25 | 156.21 | $155.69 | 249841 |
| 2023-09-22 | 156.12 | $154.89 | 374912 |
| 2023-09-21 | 156.03 | $153.90 | 242000 |
| 2023-09-20 | 155.93 | $153.51 | 110700 |
| 2023-09-19 | 155.70 | $154.56 | 112200 |
| 2023-09-18 | 155.30 | $155.84 | 146539 |
| 2023-09-15 | 154.88 | $156.97 | 694500 |
| 2023-09-14 | 154.23 | $157.53 | 215400 |
| 2023-09-13 | 153.76 | $156.30 | 214010 |
| 2023-09-12 | 153.57 | $159.67 | 221900 |
| 2023-09-11 | 153.33 | $161.50 | 358108 |
| 2023-09-08 | 152.88 | $157.42 | 208400 |
| 2023-09-07 | 152.59 | $159.20 | 256324 |
| 2023-09-06 | 151.73 | $157.48 | 249100 |
| 2023-09-05 | 151.00 | $155.29 | 331600 |
| 2023-09-01 | 150.36 | $157.08 | 209200 |
| 2023-08-31 | 149.57 | $154.37 | 153400 |
| 2023-08-30 | 149.01 | $154.58 | 370700 |
| 2023-08-29 | 148.52 | $154.38 | 248400 |
| 2023-08-28 | 148.14 | $153.94 | 235332 |
| 2023-08-25 | 147.69 | $153.98 | 310539 |
| 2023-08-24 | 147.16 | $153.02 | 233600 |
| 2023-08-23 | 146.64 | $152.00 | 139200 |
| 2023-08-22 | 146.24 | $148.92 | 159900 |
| 2023-08-21 | 146.04 | $146.58 | 140300 |
| 2023-08-18 | 145.89 | $147.40 | 283622 |
| 2023-08-17 | 145.69 | $143.86 | 185900 |
| 2023-08-16 | 145.73 | $148.26 | 231600 |
| 2023-08-15 | 145.62 | $152.48 | 243500 |
| 2023-08-14 | 145.32 | $154.80 | 245300 |
| 2023-08-11 | 144.82 | $152.60 | 286148 |
| 2023-08-10 | 144.41 | $151.52 | 379800 |
| 2023-08-09 | 144.05 | $141.96 | 153621 |
| 2023-08-08 | 144.27 | $142.92 | 192700 |
| 2023-08-07 | 144.51 | $142.54 | 420346 |
| 2023-08-04 | 144.70 | $141.30 | 193018 |
| 2023-08-03 | 144.81 | $143.21 | 203816 |
| 2023-08-02 | 144.77 | $144.74 | 112900 |
| 2023-08-01 | 144.68 | $146.75 | 112000 |
| 2023-07-31 | 144.59 | $144.99 | 161742 |
| 2023-07-28 | 144.58 | $143.34 | 94300 |
| 2023-07-27 | 144.62 | $142.61 | 257144 |
| 2023-07-26 | 144.60 | $144.00 | 74411 |
| 2023-07-25 | 144.52 | $145.02 | 100040 |
| 2023-07-24 | 144.27 | $143.53 | 129635 |
| 2023-07-21 | 143.95 | $143.34 | 129316 |
| 2023-07-20 | 143.69 | $144.60 | 96839 |
| 2023-07-19 | 143.38 | $146.13 | 167830 |
| 2023-07-18 | 142.84 | $146.44 | 76306 |
| 2023-07-17 | 142.33 | $144.91 | 100100 |
| 2023-07-14 | 141.92 | $144.34 | 125400 |
| 2023-07-13 | 141.45 | $144.26 | 127831 |
| 2023-07-12 | 141.14 | $146.50 | 224000 |
| 2023-07-11 | 140.60 | $147.62 | 127431 |
| 2023-07-10 | 139.96 | $146.32 | 108111 |
| 2023-07-07 | 139.41 | $143.54 | 178400 |
| 2023-07-06 | 139.00 | $142.35 | 96000 |
| 2023-07-05 | 138.49 | $142.95 | 233046 |
| 2023-07-03 | 137.77 | $145.02 | 41300 |
| 2023-06-30 | 137.16 | $144.83 | 135938 |
| 2023-06-29 | 136.11 | $144.06 | 88200 |
| 2023-06-28 | 135.06 | $142.14 | 98210 |
| 2023-06-27 | 134.35 | $142.57 | 144300 |
| 2023-06-26 | 133.63 | $140.02 | 189600 |
| 2023-06-23 | 132.90 | $137.02 | 378000 |
| 2023-06-22 | 132.35 | $138.26 | 174900 |
| 2023-06-21 | 131.77 | $138.36 | 201600 |
| 2023-06-20 | 131.31 | $135.21 | 143412 |
| 2023-06-16 | 131.01 | $136.41 | 477944 |
| 2023-06-15 | 130.70 | $136.57 | 147148 |
| 2023-06-14 | 130.34 | $134.95 | 176100 |
| 2023-06-13 | 129.96 | $138.09 | 178427 |
| 2023-06-12 | 129.53 | $135.76 | 156142 |
| 2023-06-09 | 129.20 | $134.74 | 106327 |
| 2023-06-08 | 128.85 | $135.34 | 122700 |
| 2023-06-07 | 128.52 | $135.40 | 204100 |
| 2023-06-06 | 128.20 | $132.02 | 164800 |
| 2023-06-05 | 128.06 | $128.67 | 214165 |
| 2023-06-02 | 128.11 | $132.70 | 191800 |
| 2023-06-01 | 127.87 | $123.95 | 207100 |
| 2023-05-31 | 128.33 | $122.96 | 267000 |
| 2023-05-30 | 128.82 | $128.01 | 290832 |
| 2023-05-26 | 129.05 | $128.09 | 172300 |
| 2023-05-25 | 129.43 | $125.40 | 147040 |
| 2023-05-24 | 129.95 | $126.06 | 212200 |
| 2023-05-23 | 130.23 | $126.62 | 189249 |
| 2023-05-22 | 130.66 | $129.28 | 130900 |
| 2023-05-19 | 131.04 | $129.17 | 190142 |
| 2023-05-18 | 131.52 | $130.15 | 145623 |
| 2023-05-17 | 131.92 | $129.35 | 263600 |
| 2023-05-16 | 132.30 | $127.35 | 151548 |
| 2023-05-15 | 132.79 | $129.55 | 170930 |
| 2023-05-12 | 133.14 | $129.19 | 133430 |
| 2023-05-11 | 133.41 | $127.71 | 135500 |
| 2023-05-10 | 133.74 | $128.72 | 127335 |
| 2023-05-09 | 134.04 | $129.04 | 125600 |
| 2023-05-08 | 134.22 | $129.29 | 126500 |
| 2023-05-05 | 134.37 | $129.67 | 179700 |
| 2023-05-04 | 134.34 | $127.79 | 143800 |
| 2023-05-03 | 134.60 | $133.16 | 158900 |
| 2023-05-02 | 134.72 | $132.75 | 285300 |
| 2023-05-01 | 135.19 | $132.60 | 184300 |
| 2023-04-28 | 135.66 | $135.66 | 217800 |
| 2023-04-27 | 135.79 | $135.91 | 208137 |
| 2023-04-26 | 135.97 | $131.58 | 322215 |
| 2023-04-25 | 136.31 | $135.33 | 156621 |
| 2023-04-24 | 136.38 | $136.85 | 155648 |
| 2023-04-21 | 136.19 | $138.65 | 143000 |
| 2023-04-20 | 135.86 | $138.29 | 138643 |
| 2023-04-19 | 135.59 | $136.95 | 150300 |
| 2023-04-18 | 135.60 | $137.07 | 93350 |
| 2023-04-17 | 135.44 | $136.65 | 107300 |
| 2023-04-14 | 135.22 | $134.52 | 162000 |
| 2023-04-13 | 135.21 | $134.33 | 206100 |
| 2023-04-12 | 135.17 | $134.71 | 142400 |
| 2023-04-11 | 135.31 | $132.71 | 157600 |
| 2023-04-10 | 135.39 | $132.27 | 235634 |
| 2023-04-06 | 135.72 | $129.00 | 358915 |
| 2023-04-05 | 136.37 | $132.96 | 158541 |
| 2023-04-04 | 136.82 | $135.54 | 164106 |
| 2023-04-03 | 137.13 | $142.16 | 170110 |
| 2023-03-31 | 137.20 | $142.13 | 282400 |
| 2023-03-30 | 137.32 | $138.23 | 90900 |
| 2023-03-29 | 137.50 | $139.37 | 136800 |
| 2023-03-28 | 137.73 | $138.39 | 180639 |
| 2023-03-27 | 137.96 | $136.90 | 194718 |
| 2023-03-24 | 138.21 | $132.89 | 105600 |
| 2023-03-23 | 138.51 | $132.18 | 186428 |
| 2023-03-22 | 138.88 | $132.81 | 186131 |
| 2023-03-21 | 139.22 | $137.12 | 245600 |
| 2023-03-20 | 139.38 | $133.95 | 222532 |
| 2023-03-17 | 139.92 | $132.23 | 624810 |
| 2023-03-16 | 140.37 | $134.32 | 205200 |
| 2023-03-15 | 140.77 | $133.58 | 239400 |
| 2023-03-14 | 141.20 | $137.39 | 295800 |
| 2023-03-13 | 141.51 | $134.44 | 310800 |
| 2023-03-10 | 141.84 | $138.80 | 416733 |
| 2023-03-09 | 142.02 | $142.00 | 240530 |
| 2023-03-08 | 142.11 | $141.93 | 243006 |
| 2023-03-07 | 142.35 | $141.68 | 201846 |
| 2023-03-06 | 142.50 | $143.74 | 305311 |
| 2023-03-03 | 142.57 | $144.35 | 264500 |
| 2023-03-02 | 142.65 | $141.95 | 256072 |
| 2023-03-01 | 142.84 | $143.98 | 286300 |
| 2023-02-28 | 142.80 | $142.86 | 334231 |
| 2023-02-27 | 142.52 | $142.01 | 275035 |
| 2023-02-24 | 142.43 | $138.85 | 125325 |
| 2023-02-23 | 142.31 | $139.64 | 151700 |
| 2023-02-22 | 141.45 | $139.63 | 273637 |
| 2023-02-21 | 140.58 | $140.34 | 333514 |
| 2023-02-17 | 139.67 | $144.59 | 277700 |
| 2023-02-16 | 138.56 | $141.38 | 231329 |
| 2023-02-15 | 137.52 | $142.20 | 167561 |
| 2023-02-14 | 136.57 | $142.29 | 216400 |
| 2023-02-13 | 135.69 | $143.61 | 111700 |
| 2023-02-10 | 134.81 | $140.87 | 168104 |
| 2023-02-09 | 134.01 | $142.51 | 106200 |
| 2023-02-08 | 133.08 | $143.78 | 135700 |
| 2023-02-07 | 132.00 | $146.69 | 311905 |
| 2023-02-06 | 130.76 | $144.75 | 303405 |
| 2023-02-03 | 129.55 | $145.11 | 461000 |
| 2023-02-02 | 128.16 | $145.91 | 336700 |
| 2023-02-01 | 127.09 | $145.72 | 291600 |
| 2023-01-31 | 126.05 | $143.21 | 307900 |
| 2023-01-30 | 125.19 | $137.23 | 300906 |
| 2023-01-27 | 124.68 | $140.31 | 350751 |
| 2023-01-26 | 123.90 | $136.40 | 568000 |
| 2023-01-25 | 123.45 | $122.49 | 182900 |
| 2023-01-24 | 123.64 | $122.28 | 118100 |
| 2023-01-23 | 123.80 | $122.09 | 165600 |
| 2023-01-20 | 124.04 | $122.29 | 217030 |
| 2023-01-19 | 124.22 | $120.59 | 204000 |
| 2023-01-18 | 124.37 | $123.31 | 225900 |
| 2023-01-17 | 124.37 | $124.66 | 170746 |
| 2023-01-13 | 124.36 | $126.08 | 157600 |
| 2023-01-12 | 124.44 | $124.70 | 130130 |
| 2023-01-11 | 124.65 | $124.01 | 98144 |
| 2023-01-10 | 124.87 | $122.14 | 161409 |
| 2023-01-09 | 125.14 | $121.86 | 180426 |
| 2023-01-06 | 125.45 | $120.63 | 225917 |
| 2023-01-05 | 125.71 | $117.28 | 236300 |
| 2023-01-04 | 126.16 | $124.52 | 168638 |
| 2023-01-03 | 126.35 | $124.92 | 177447 |
| 2022-12-30 | 126.68 | $126.03 | 108011 |
| 2022-12-29 | 126.98 | $126.92 | 83342 |
| 2022-12-28 | 127.26 | $124.81 | 83600 |
| 2022-12-27 | 127.49 | $127.34 | 97900 |
| 2022-12-23 | 127.62 | $126.33 | 73000 |
| 2022-12-22 | 127.90 | $125.51 | 148300 |
| 2022-12-21 | 128.16 | $126.93 | 102101 |
| 2022-12-20 | 128.35 | $125.75 | 162600 |
| 2022-12-19 | 128.56 | $123.66 | 162740 |
| 2022-12-16 | 128.85 | $123.36 | 1.0M |
| 2022-12-15 | 129.13 | $124.32 | 190300 |
| 2022-12-14 | 129.36 | $127.71 | 214000 |
| 2022-12-13 | 129.47 | $128.88 | 237544 |
| 2022-12-12 | 129.34 | $128.41 | 198100 |
| 2022-12-09 | 129.26 | $127.53 | 128822 |
| 2022-12-08 | 129.31 | $128.08 | 125000 |
| 2022-12-07 | 129.17 | $125.81 | 147940 |
| 2022-12-06 | 129.17 | $126.36 | 153905 |
| 2022-12-05 | 129.21 | $128.40 | 165100 |
| 2022-12-02 | 129.07 | $131.47 | 132800 |
| 2022-12-01 | 128.75 | $132.09 | 95200 |
| 2022-11-30 | 128.40 | $132.49 | 273900 |
| 2022-11-29 | 128.26 | $129.32 | 121235 |
| 2022-11-28 | 128.02 | $129.92 | 93500 |
| 2022-11-25 | 127.87 | $131.91 | 50741 |
| 2022-11-23 | 127.33 | $130.70 | 138617 |
| 2022-11-22 | 126.63 | $130.73 | 233000 |
| 2022-11-21 | 125.90 | $130.08 | 121235 |
| 2022-11-18 | 125.16 | $129.46 | 267712 |
| 2022-11-17 | 124.26 | $128.83 | 162700 |
| 2022-11-16 | 123.23 | $128.92 | 99700 |
| 2022-11-15 | 122.36 | $130.04 | 208345 |
| 2022-11-14 | 121.47 | $126.27 | 119549 |
| 2022-11-11 | 120.73 | $126.83 | 120643 |
| 2022-11-10 | 119.75 | $128.39 | 137927 |
| 2022-11-09 | 118.86 | $125.41 | 121100 |
| 2022-11-08 | 117.93 | $125.71 | 161100 |
| 2022-11-07 | 117.10 | $127.14 | 72500 |
| 2022-11-04 | 116.22 | $125.72 | 127943 |
| 2022-11-03 | 115.33 | $125.07 | 263800 |
| 2022-11-02 | 114.59 | $125.12 | 255300 |
| 2022-11-01 | 113.88 | $129.72 | 264327 |
| 2022-10-31 | 112.88 | $124.38 | 258300 |
| 2022-10-28 | 111.95 | $126.90 | 312000 |
| 2022-10-27 | 110.75 | $121.17 | 393600 |
| 2022-10-26 | 109.72 | $116.78 | 238720 |
| 2022-10-25 | 108.87 | $116.13 | 207700 |
| 2022-10-24 | 107.99 | $115.15 | 212538 |
| 2022-10-21 | 107.06 | $111.52 | 93018 |
| 2022-10-20 | 106.48 | $108.22 | 144800 |
| 2022-10-19 | 106.16 | $111.49 | 140129 |
| 2022-10-18 | 105.76 | $112.25 | 183312 |
| 2022-10-17 | 105.38 | $111.52 | 180833 |
| 2022-10-14 | 105.08 | $107.24 | 105100 |
| 2022-10-13 | 104.95 | $110.51 | 212722 |
| 2022-10-12 | 104.67 | $106.86 | 120433 |
| 2022-10-11 | 104.59 | $109.19 | 171900 |
| 2022-10-10 | 104.36 | $109.48 | 134600 |
| 2022-10-07 | 104.43 | $107.90 | 199905 |
| 2022-10-06 | 104.48 | $110.26 | 165800 |
| 2022-10-05 | 104.36 | $110.96 | 271000 |
| 2022-10-04 | 104.12 | $109.74 | 238127 |
| 2022-10-03 | 103.87 | $105.76 | 289500 |
| 2022-09-30 | 103.83 | $102.78 | 357145 |
| 2022-09-29 | 103.93 | $100.66 | 169644 |
| 2022-09-28 | 104.19 | $99.70 | 183000 |
| 2022-09-27 | 104.53 | $98.60 | 174139 |
| 2022-09-26 | 105.03 | $96.53 | 294331 |
| 2022-09-23 | 105.66 | $99.86 | 283800 |
| 2022-09-22 | 106.31 | $101.90 | 122121 |
| 2022-09-21 | 106.81 | $103.52 | 101300 |
| 2022-09-20 | 107.20 | $104.62 | 150742 |
| 2022-09-19 | 107.49 | $105.62 | 126007 |
| 2022-09-16 | 107.85 | $104.45 | 367235 |
| 2022-09-15 | 108.39 | $105.00 | 115600 |
| 2022-09-14 | 108.82 | $105.23 | 141124 |
| 2022-09-13 | 109.36 | $104.62 | 109700 |
| 2022-09-12 | 109.80 | $110.93 | 128944 |
| 2022-09-09 | 109.93 | $108.92 | 133700 |
| 2022-09-08 | 110.42 | $107.81 | 132007 |
| 2022-09-07 | 110.34 | $106.23 | 96800 |
| 2022-09-06 | 110.22 | $104.61 | 121400 |
| 2022-09-02 | 110.23 | $104.96 | 89128 |
| 2022-09-01 | 110.15 | $104.73 | 119321 |
| 2022-08-31 | 110.03 | $106.02 | 151239 |
| 2022-08-30 | 109.86 | $106.41 | 104500 |
| 2022-08-29 | 109.58 | $108.72 | 98435 |
| 2022-08-26 | 109.31 | $108.99 | 86600 |
| 2022-08-25 | 108.89 | $112.99 | 80400 |
| 2022-08-24 | 108.19 | $111.76 | 101100 |
| 2022-08-23 | 107.47 | $111.43 | 106625 |
| 2022-08-22 | 106.68 | $110.41 | 270200 |
| 2022-08-19 | 105.92 | $112.84 | 129300 |
| 2022-08-18 | 105.01 | $115.11 | 139600 |
| 2022-08-17 | 103.98 | $113.60 | 126100 |
| 2022-08-16 | 103.08 | $116.16 | 153100 |
| 2022-08-15 | 101.95 | $113.37 | 249142 |
| 2022-08-12 | 100.77 | $113.43 | 471000 |
| 2022-08-11 | 99.63 | $118.89 | 516900 |
| 2022-08-10 | 98.17 | $106.04 | 212056 |
| 2022-08-09 | 97.40 | $103.92 | 136400 |
| 2022-08-08 | 96.83 | $104.79 | 266900 |
| 2022-08-05 | 96.26 | $103.45 | 106916 |
| 2022-08-04 | 95.75 | $102.29 | 81200 |
| 2022-08-03 | 95.35 | $102.59 | 122509 |
| 2022-08-02 | 94.87 | $100.90 | 71800 |
| 2022-08-01 | 94.48 | $103.30 | 207433 |
| 2022-07-29 | 94.11 | $100.59 | 94112 |
| 2022-07-28 | 93.89 | $98.91 | 60700 |
| 2022-07-27 | 93.65 | $97.40 | 106948 |
| 2022-07-26 | 93.50 | $95.55 | 79500 |
| 2022-07-25 | 93.57 | $95.33 | 94300 |
| 2022-07-22 | 93.55 | $94.53 | 104736 |
| 2022-07-21 | 93.35 | $94.62 | 153933 |
| 2022-07-20 | 93.19 | $95.45 | 133826 |
| 2022-07-19 | 93.00 | $93.71 | 179131 |
| 2022-07-18 | 92.84 | $89.79 | 114538 |
| 2022-07-15 | 92.98 | $90.45 | 269400 |
| 2022-07-14 | 93.36 | $89.72 | 177600 |
| 2022-07-13 | 93.76 | $90.70 | 114711 |
| 2022-07-12 | 94.16 | $92.61 | 86300 |
| 2022-07-11 | 94.59 | $93.28 | 95100 |
| 2022-07-08 | 95.17 | $93.37 | 96900 |
| 2022-07-07 | 95.78 | $94.20 | 107500 |
| 2022-07-06 | 96.42 | $92.97 | 152400 |
| 2022-07-05 | 97.11 | $93.18 | 250300 |
| 2022-07-01 | 97.66 | $95.77 | 147600 |
| 2022-06-30 | 98.14 | $96.17 | 270400 |
| 2022-06-29 | 98.51 | $94.20 | 130010 |
| 2022-06-28 | 98.97 | $94.48 | 311504 |
| 2022-06-27 | 99.40 | $96.87 | 191110 |
| 2022-06-24 | 99.62 | $95.01 | 507622 |
| 2022-06-23 | 99.83 | $90.41 | 155202 |
| 2022-06-22 | 100.23 | $91.45 | 160200 |
| 2022-06-21 | 100.68 | $91.73 | 225320 |
| 2022-06-17 | 101.12 | $90.37 | 368500 |
| 2022-06-16 | 101.75 | $92.59 | 158506 |
| 2022-06-15 | 102.37 | $98.07 | 139800 |
| 2022-06-14 | 102.86 | $97.81 | 206800 |
| 2022-06-13 | 103.30 | $98.60 | 163542 |
| 2022-06-10 | 103.67 | $101.29 | 143000 |
| 2022-06-09 | 103.81 | $104.76 | 125100 |
| 2022-06-08 | 103.67 | $105.64 | 179808 |
| 2022-06-07 | 103.50 | $107.01 | 146107 |
| 2022-06-06 | 103.47 | $106.80 | 220305 |
| 2022-06-03 | 103.40 | $104.20 | 305844 |
| 2022-06-02 | 103.56 | $105.34 | 174541 |
| 2022-06-01 | 103.85 | $103.49 | 279836 |
| 2022-05-31 | 104.01 | $103.41 | 201202 |
| 2022-05-27 | 103.92 | $103.20 | 217145 |
| 2022-05-26 | 104.00 | $101.16 | 196600 |
| 2022-05-25 | 104.19 | $99.27 | 204731 |
| 2022-05-24 | 104.04 | $98.50 | 331546 |
| 2022-05-23 | 103.91 | $100.28 | 328739 |
| 2022-05-20 | 103.85 | $100.58 | 214614 |
| 2022-05-19 | 103.83 | $102.96 | 194800 |
| 2022-05-18 | 103.85 | $105.03 | 236522 |
| 2022-05-17 | 103.75 | $107.85 | 184700 |
| 2022-05-16 | 103.35 | $106.62 | 149100 |
| 2022-05-13 | 102.91 | $106.08 | 172800 |
| 2022-05-12 | 102.50 | $104.00 | 158900 |
| 2022-05-11 | 102.30 | $101.96 | 301215 |
| 2022-05-10 | 102.17 | $102.33 | 176346 |
| 2022-05-09 | 101.98 | $106.32 | 259737 |
| 2022-05-06 | 101.64 | $105.35 | 194200 |
| 2022-05-05 | 101.42 | $107.42 | 181100 |
| 2022-05-04 | 101.13 | $111.14 | 238000 |
| 2022-05-03 | 100.66 | $106.81 | 235112 |
| 2022-05-02 | 100.48 | $101.55 | 244409 |
| 2022-04-29 | 100.58 | $104.69 | 234200 |
| 2022-04-28 | 100.48 | $104.98 | 315732 |
| 2022-04-27 | 100.27 | $96.25 | 168331 |
| 2022-04-26 | 100.55 | $96.06 | 166400 |
| 2022-04-25 | 100.68 | $98.95 | 169400 |
| 2022-04-22 | 100.78 | $100.18 | 137900 |
| 2022-04-21 | 100.76 | $103.37 | 161127 |
| 2022-04-20 | 100.61 | $103.07 | 301600 |
| 2022-04-19 | 100.46 | $99.84 | 160439 |
| 2022-04-18 | 100.59 | $97.81 | 129800 |
| 2022-04-14 | 100.80 | $97.92 | 171600 |
| 2022-04-13 | 101.01 | $99.97 | 153400 |
| 2022-04-12 | 101.11 | $99.37 | 160831 |
| 2022-04-11 | 101.23 | $98.48 | 189700 |
| 2022-04-08 | 101.36 | $99.57 | 189200 |
| 2022-04-07 | 101.43 | $100.88 | 220310 |
| 2022-04-06 | 101.50 | $101.71 | 267836 |
| 2022-04-05 | 101.51 | $101.65 | 273000 |
| 2022-04-04 | 101.48 | $103.23 | 167738 |
| 2022-04-01 | 101.26 | $103.58 | 337209 |
| 2022-03-31 | 101.10 | $102.66 | 329700 |
| 2022-03-30 | 101.04 | $100.88 | 140100 |
| 2022-03-29 | 101.08 | $101.74 | 163143 |
| 2022-03-28 | 100.90 | $98.72 | 137319 |
| 2022-03-25 | 101.02 | $101.00 | 138113 |
| 2022-03-24 | 101.00 | $99.84 | 112400 |
| 2022-03-23 | 100.93 | $100.31 | 147515 |
| 2022-03-22 | 100.72 | $100.11 | 203300 |
| 2022-03-21 | 100.60 | $102.32 | 143300 |
| 2022-03-18 | 100.39 | $101.99 | 316441 |
| 2022-03-17 | 100.24 | $102.12 | 210744 |
| 2022-03-16 | 100.13 | $102.01 | 181728 |
| 2022-03-15 | 99.95 | $101.76 | 122000 |
| 2022-03-14 | 99.63 | $101.15 | 165500 |
| 2022-03-11 | 99.32 | $100.96 | 187100 |
| 2022-03-10 | 99.02 | $102.16 | 146435 |
| 2022-03-09 | 98.78 | $102.02 | 113619 |
| 2022-03-08 | 98.48 | $100.94 | 131832 |
| 2022-03-07 | 98.18 | $98.83 | 135500 |
| 2022-03-04 | 98.01 | $100.52 | 116900 |
| 2022-03-03 | 97.88 | $101.38 | 164622 |
| 2022-03-02 | 97.78 | $101.81 | 226727 |
| 2022-03-01 | 97.68 | $98.09 | 171842 |
| 2022-02-28 | 97.67 | $101.10 | 238702 |
| 2022-02-25 | 97.61 | $100.62 | 128436 |
| 2022-02-24 | 97.56 | $98.41 | 167644 |
| 2022-02-23 | 97.47 | $96.05 | 95100 |
| 2022-02-22 | 97.50 | $97.77 | 83637 |
| 2022-02-18 | 97.62 | $98.17 | 135716 |
| 2022-02-17 | 97.57 | $98.97 | 135439 |
| 2022-02-16 | 97.45 | $99.96 | 125600 |
| 2022-02-15 | 97.31 | $98.36 | 135695 |
| 2022-02-14 | 97.28 | $95.41 | 157424 |
| 2022-02-11 | 97.59 | $94.88 | 154013 |
| 2022-02-10 | 97.89 | $95.00 | 168700 |
| 2022-02-09 | 98.14 | $97.24 | 155622 |
| 2022-02-08 | 98.28 | $96.12 | 137500 |
| 2022-02-07 | 98.50 | $94.81 | 101309 |
| 2022-02-04 | 98.82 | $95.47 | 147200 |
| 2022-02-03 | 99.20 | $97.99 | 119611 |
| 2022-02-02 | 99.40 | $99.41 | 154400 |
| 2022-02-01 | 99.63 | $99.73 | 157746 |
| 2022-01-31 | 99.77 | $97.98 | 146411 |
| 2022-01-28 | 100.00 | $99.94 | 179700 |
| 2022-01-27 | 100.11 | $99.51 | 167800 |
| 2022-01-26 | 100.35 | $96.68 | 219525 |
| 2022-01-25 | 100.68 | $96.68 | 106200 |
| 2022-01-24 | 101.02 | $100.10 | 197800 |
| 2022-01-21 | 101.10 | $97.25 | 122300 |
| 2022-01-20 | 101.26 | $96.46 | 84700 |
| 2022-01-19 | 101.45 | $97.25 | 90500 |
| 2022-01-18 | 101.44 | $97.77 | 101336 |
| 2022-01-14 | 101.56 | $101.46 | 83900 |
| 2022-01-13 | 101.55 | $100.87 | 73700 |
| 2022-01-12 | 101.65 | $100.16 | 86500 |
| 2022-01-11 | 101.65 | $99.97 | 79235 |
| 2022-01-10 | 101.73 | $100.47 | 60617 |
| 2022-01-07 | 101.84 | $101.31 | 62300 |
| 2022-01-06 | 101.90 | $103.06 | 100243 |
| 2022-01-05 | 101.90 | $101.85 | 102845 |
| 2022-01-04 | 101.98 | $104.00 | 96030 |
| 2022-01-03 | 101.87 | $102.57 | 89900 |
| 2021-12-31 | 101.64 | $102.70 | 55135 |
| 2021-12-30 | 101.42 | $102.08 | 64617 |
| 2021-12-29 | 101.00 | $104.21 | 60146 |
| 2021-12-28 | 100.54 | $103.40 | 57742 |
| 2021-12-27 | 100.29 | $103.51 | 67546 |
| 2021-12-23 | 100.14 | $101.57 | 57700 |
| 2021-12-22 | 100.32 | $100.49 | 89632 |
| 2021-12-21 | 100.61 | $100.25 | 113300 |
| 2021-12-20 | 100.87 | $97.05 | 124300 |
| 2021-12-17 | 101.32 | $100.13 | 511828 |
| 2021-12-16 | 101.62 | $101.28 | 108400 |
| 2021-12-15 | 101.82 | $102.92 | 159513 |
| 2021-12-14 | 101.92 | $100.17 | 209200 |
| 2021-12-13 | 102.14 | $101.50 | 89101 |
| 2021-12-10 | 102.34 | $102.70 | 95347 |
| 2021-12-09 | 102.43 | $102.48 | 81200 |
| 2021-12-08 | 102.50 | $103.23 | 86100 |
| 2021-12-07 | 102.52 | $103.31 | 91400 |
| 2021-12-06 | 102.51 | $101.85 | 103232 |
| 2021-12-03 | 102.58 | $98.02 | 98100 |
| 2021-12-02 | 102.61 | $98.31 | 103200 |
| 2021-12-01 | 102.61 | $93.56 | 122301 |
| 2021-11-30 | 102.77 | $95.04 | 125001 |
| 2021-11-29 | 102.87 | $98.39 | 126545 |
| 2021-11-26 | 102.82 | $100.46 | 99700 |
| 2021-11-24 | 102.74 | $105.21 | 62129 |
| 2021-11-23 | 102.30 | $106.41 | 109200 |
| 2021-11-22 | 102.06 | $105.45 | 235638 |
| 2021-11-19 | 101.88 | $106.05 | 219700 |
| 2021-11-18 | 101.59 | $106.09 | 146742 |
| 2021-11-17 | 101.30 | $105.20 | 130200 |
| 2021-11-16 | 100.98 | $104.90 | 128500 |
| 2021-11-15 | 100.58 | $104.56 | 100548 |
| 2021-11-12 | 100.22 | $105.54 | 130946 |
| 2021-11-11 | 99.71 | $104.51 | 82528 |
| 2021-11-10 | 99.33 | $103.84 | 80900 |
| 2021-11-09 | 98.86 | $103.67 | 81425 |
| 2021-11-08 | 98.43 | $103.18 | 77800 |
| 2021-11-05 | 98.02 | $103.15 | 111200 |
| 2021-11-04 | 97.67 | $98.68 | 106900 |
| 2021-11-03 | 97.50 | $98.38 | 130200 |
| 2021-11-02 | 97.22 | $96.66 | 125927 |
| 2021-11-01 | 97.05 | $97.05 | 163900 |
| 2021-10-29 | 96.84 | $97.48 | 157207 |
| 2021-10-28 | 96.56 | $98.76 | 258100 |
| 2021-10-27 | 96.13 | $96.52 | 209740 |
| 2021-10-26 | 95.91 | $101.54 | 95541 |
| 2021-10-25 | 95.34 | $101.93 | 102500 |
| 2021-10-22 | 94.84 | $100.10 | 151322 |
| 2021-10-21 | 94.26 | $100.26 | 181220 |
| 2021-10-20 | 93.60 | $98.85 | 128400 |
| 2021-10-19 | 92.92 | $97.01 | 55600 |
| 2021-10-18 | 92.22 | $97.28 | 142000 |
| 2021-10-15 | 91.49 | $95.42 | 148800 |
| 2021-10-14 | 90.90 | $96.92 | 54900 |
| 2021-10-13 | 90.30 | $94.45 | 87225 |
| 2021-10-12 | 89.92 | $94.98 | 96706 |
| 2021-10-11 | 89.47 | $95.02 | 74901 |
| 2021-10-08 | 89.04 | $96.06 | 66900 |
| 2021-10-07 | 88.54 | $95.38 | 316104 |
| 2021-10-06 | 88.10 | $92.70 | 101000 |
| 2021-10-05 | 87.83 | $93.33 | 135800 |
| 2021-10-04 | 87.49 | $92.89 | 113301 |
| 2021-10-01 | 87.22 | $91.79 | 139340 |
| 2021-09-30 | 87.04 | $90.13 | 180131 |
| 2021-09-29 | 86.92 | $92.17 | 107630 |
| 2021-09-28 | 86.75 | $90.05 | 128534 |
| 2021-09-27 | 86.76 | $91.96 | 159100 |
| 2021-09-24 | 86.74 | $88.45 | 151800 |
| 2021-09-23 | 86.74 | $87.21 | 110400 |
| 2021-09-22 | 86.80 | $85.28 | 119400 |
| 2021-09-21 | 86.96 | $82.94 | 130628 |
| 2021-09-20 | 87.21 | $82.73 | 129500 |
| 2021-09-17 | 87.44 | $83.46 | 564800 |
| 2021-09-16 | 87.56 | $85.00 | 121518 |
| 2021-09-15 | 87.72 | $86.86 | 114815 |
| 2021-09-14 | 87.84 | $85.93 | 112700 |
| 2021-09-13 | 87.98 | $86.44 | 96719 |
| 2021-09-10 | 88.17 | $86.01 | 96839 |
| 2021-09-09 | 88.44 | $86.72 | 115101 |
| 2021-09-08 | 88.63 | $87.33 | 142436 |
| 2021-09-07 | 88.70 | $86.48 | 96900 |
| 2021-09-03 | 88.68 | $87.38 | 72900 |
| 2021-09-02 | 88.68 | $88.23 | 147800 |
| 2021-09-01 | 88.56 | $87.67 | 80618 |
| 2021-08-31 | 88.51 | $88.81 | 149800 |
| 2021-08-30 | 88.53 | $90.40 | 71217 |
| 2021-08-27 | 88.38 | $91.45 | 159527 |
| 2021-08-26 | 88.30 | $88.54 | 157429 |
| 2021-08-25 | 88.32 | $88.36 | 94000 |
| 2021-08-24 | 88.26 | $88.37 | 131400 |
| 2021-08-23 | 88.19 | $88.11 | 81422 |
| 2021-08-20 | 88.21 | $87.17 | 105600 |
| 2021-08-19 | 88.25 | $85.88 | 112500 |
| 2021-08-18 | 88.27 | $88.31 | 128711 |
| 2021-08-17 | 88.27 | $89.17 | 169800 |
| 2021-08-16 | 88.21 | $88.78 | 90500 |
| 2021-08-13 | 88.01 | $90.32 | 96130 |
| 2021-08-12 | 87.84 | $91.28 | 116600 |
| 2021-08-11 | 87.69 | $90.51 | 88400 |
| 2021-08-10 | 87.58 | $88.79 | 134308 |
| 2021-08-09 | 87.54 | $86.00 | 46600 |
| 2021-08-06 | 87.73 | $87.39 | 95400 |
| 2021-08-05 | 87.83 | $85.90 | 136900 |
| 2021-08-04 | 87.90 | $86.66 | 93117 |
| 2021-08-03 | 88.01 | $89.16 | 228200 |
| 2021-08-02 | 87.97 | $87.51 | 88218 |
| 2021-07-30 | 88.15 | $89.70 | 98700 |
| 2021-07-29 | 88.28 | $89.05 | 77641 |
| 2021-07-28 | 88.38 | $87.20 | 70604 |
| 2021-07-27 | 88.50 | $87.00 | 102702 |
| 2021-07-26 | 88.59 | $88.49 | 82000 |
| 2021-07-23 | 88.63 | $87.93 | 71827 |
| 2021-07-22 | 88.67 | $86.25 | 86021 |
| 2021-07-21 | 88.74 | $88.27 | 75519 |
| 2021-07-20 | 88.68 | $87.92 | 217800 |
| 2021-07-19 | 88.66 | $84.95 | 94225 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
326.85
2026-07-16
Close Price
$330.43
Vol: 119302
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
86.08
Average
179.66
Maximum
327.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 326.85 | $330.43 | 119302 |
| 2026-07-15 | 326.47 | $327.65 | 308500 |
| 2026-07-14 | 326.35 | $327.49 | 274122 |
| 2026-07-13 | 326.23 | $329.35 | 272100 |
| 2026-07-10 | 325.90 | $331.15 | 281700 |
| 2026-07-09 | 325.35 | $322.49 | 251001 |
| 2026-07-08 | 325.65 | $315.88 | 207332 |
| 2026-07-07 | 326.68 | $315.33 | 432447 |
| 2026-07-06 | 327.87 | $328.53 | 256600 |
| 2026-07-02 | 327.81 | $330.85 | 313850 |
| 2026-07-01 | 327.48 | $332.08 | 198536 |
| 2026-06-30 | 327.00 | $338.15 | 236131 |
| 2026-06-29 | 325.83 | $334.16 | 357649 |
| 2026-06-26 | 324.95 | $337.08 | 467422 |
| 2026-06-25 | 323.67 | $343.54 | 294400 |
| 2026-06-24 | 321.58 | $333.78 | 304519 |
| 2026-06-23 | 320.30 | $330.90 | 250205 |
| 2026-06-22 | 319.18 | $338.07 | 274112 |
| 2026-06-18 | 317.19 | $337.96 | 485800 |
| 2026-06-17 | 315.01 | $329.89 | 492792 |
| 2026-06-16 | 313.44 | $324.38 | 426614 |
| 2026-06-15 | 312.29 | $316.18 | 491716 |
| 2026-06-12 | 311.88 | $320.11 | 310427 |
| 2026-06-11 | 311.01 | $318.89 | 216200 |
| 2026-06-10 | 310.19 | $314.08 | 204500 |
| 2026-06-09 | 309.78 | $322.81 | 225951 |
| 2026-06-08 | 308.40 | $314.42 | 221500 |
| 2026-06-05 | 307.77 | $315.29 | 200132 |
| 2026-06-04 | 306.98 | $313.67 | 207000 |
| 2026-06-03 | 306.27 | $313.39 | 179400 |
| 2026-06-02 | 305.53 | $308.31 | 144916 |
| 2026-06-01 | 305.23 | $300.98 | 193900 |
| 2026-05-29 | 305.68 | $303.81 | 282201 |
| 2026-05-28 | 305.88 | $308.53 | 132520 |
| 2026-05-27 | 305.60 | $312.65 | 281119 |
| 2026-05-26 | 304.86 | $311.33 | 175316 |
| 2026-05-22 | 304.17 | $307.10 | 180000 |
| 2026-05-21 | 303.87 | $305.66 | 172800 |
| 2026-05-20 | 303.68 | $306.25 | 178000 |
| 2026-05-19 | 303.41 | $302.64 | 245449 |
| 2026-05-18 | 303.49 | $305.22 | 182700 |
| 2026-05-15 | 303.30 | $307.17 | 186131 |
| 2026-05-14 | 302.90 | $315.72 | 179200 |
| 2026-05-13 | 301.55 | $310.87 | 210900 |
| 2026-05-12 | 300.57 | $313.70 | 353511 |
| 2026-05-11 | 299.18 | $310.55 | 167041 |
| 2026-05-08 | 297.99 | $308.87 | 147139 |
| 2026-05-07 | 296.84 | $310.37 | 221400 |
| 2026-05-06 | 295.42 | $315.39 | 455431 |
| 2026-05-05 | 293.31 | $305.48 | 161225 |
| 2026-05-04 | 292.03 | $303.99 | 352831 |
| 2026-05-01 | 290.78 | $302.99 | 212806 |
| 2026-04-30 | 289.49 | $305.75 | 347544 |
| 2026-04-29 | 287.78 | $296.57 | 448500 |
| 2026-04-28 | 286.85 | $301.24 | 591900 |
| 2026-04-27 | 285.34 | $298.10 | 382015 |
| 2026-04-24 | 284.00 | $293.35 | 212539 |
| 2026-04-23 | 283.01 | $294.40 | 184300 |
| 2026-04-22 | 281.81 | $289.82 | 177000 |
| 2026-04-21 | 280.97 | $293.59 | 174533 |
| 2026-04-20 | 279.64 | $293.92 | 222618 |
| 2026-04-17 | 278.14 | $291.03 | 336027 |
| 2026-04-16 | 276.78 | $284.39 | 205446 |
| 2026-04-15 | 275.98 | $284.56 | 281649 |
| 2026-04-14 | 275.08 | $292.01 | 197900 |
| 2026-04-13 | 273.29 | $293.26 | 359800 |
| 2026-04-10 | 271.19 | $289.01 | 256700 |
| 2026-04-09 | 269.32 | $286.41 | 348727 |
| 2026-04-08 | 267.52 | $280.74 | 492600 |
| 2026-04-07 | 266.12 | $272.54 | 245489 |
| 2026-04-06 | 265.45 | $269.55 | 130900 |
| 2026-04-02 | 265.02 | $267.12 | 195625 |
| 2026-04-01 | 264.80 | $269.36 | 274900 |
| 2026-03-31 | 264.32 | $265.32 | 244400 |
| 2026-03-30 | 264.21 | $258.01 | 227228 |
| 2026-03-27 | 264.86 | $260.67 | 246900 |
| 2026-03-26 | 265.30 | $260.51 | 278000 |
| 2026-03-25 | 265.81 | $266.00 | 317410 |
| 2026-03-24 | 265.79 | $264.14 | 413448 |
| 2026-03-23 | 265.96 | $262.23 | 495547 |
| 2026-03-20 | 266.36 | $253.77 | 1.1M |
| 2026-03-19 | 267.68 | $256.58 | 402800 |
| 2026-03-18 | 268.85 | $258.51 | 342820 |
| 2026-03-17 | 269.94 | $261.37 | 366918 |
| 2026-03-16 | 270.84 | $256.83 | 288339 |
| 2026-03-13 | 272.31 | $255.65 | 309667 |
| 2026-03-12 | 274.07 | $259.88 | 375900 |
| 2026-03-11 | 275.56 | $270.13 | 367153 |
| 2026-03-10 | 276.13 | $264.31 | 265400 |
| 2026-03-09 | 277.38 | $267.57 | 244538 |
| 2026-03-06 | 278.41 | $267.78 | 309000 |
| 2026-03-05 | 279.53 | $274.97 | 257344 |
| 2026-03-04 | 280.01 | $279.91 | 242700 |
| 2026-03-03 | 280.02 | $277.70 | 241314 |
| 2026-03-02 | 280.26 | $283.54 | 168000 |
| 2026-02-27 | 279.92 | $282.58 | 208800 |
| 2026-02-26 | 279.64 | $283.50 | 229204 |
| 2026-02-25 | 279.23 | $280.76 | 197011 |
| 2026-02-24 | 279.07 | $282.27 | 210900 |
| 2026-02-23 | 278.73 | $278.74 | 347704 |
| 2026-02-20 | 278.73 | $281.97 | 251900 |
| 2026-02-19 | 278.39 | $281.13 | 200200 |
| 2026-02-18 | 278.10 | $279.27 | 214200 |
| 2026-02-17 | 277.98 | $278.31 | 231436 |
| 2026-02-13 | 277.95 | $279.84 | 205400 |
| 2026-02-12 | 277.75 | $279.03 | 492801 |
| 2026-02-11 | 277.61 | $290.31 | 508700 |
| 2026-02-10 | 276.27 | $283.73 | 419900 |
| 2026-02-09 | 275.49 | $282.45 | 583500 |
| 2026-02-06 | 274.76 | $291.74 | 409728 |
| 2026-02-05 | 272.97 | $287.03 | 528011 |
| 2026-02-04 | 271.49 | $289.94 | 786049 |
| 2026-02-03 | 269.55 | $273.22 | 305326 |
| 2026-02-02 | 269.16 | $270.02 | 280208 |
| 2026-01-30 | 269.07 | $260.41 | 451108 |
| 2026-01-29 | 269.98 | $259.51 | 505800 |
| 2026-01-28 | 271.08 | $256.26 | 500024 |
| 2026-01-27 | 272.64 | $262.34 | 694518 |
| 2026-01-26 | 273.73 | $281.54 | 634678 |
| 2026-01-23 | 272.91 | $280.14 | 260000 |
| 2026-01-22 | 272.14 | $282.33 | 600000 |
| 2026-01-21 | 271.07 | $284.00 | 226201 |
| 2026-01-20 | 269.71 | $277.44 | 182400 |
| 2026-01-16 | 268.90 | $281.21 | 457200 |
| 2026-01-15 | 267.60 | $282.47 | 258410 |
| 2026-01-14 | 266.04 | $277.62 | 368219 |
| 2026-01-13 | 264.82 | $278.77 | 276000 |
| 2026-01-12 | 263.35 | $273.70 | 247833 |
| 2026-01-09 | 262.26 | $272.25 | 258619 |
| 2026-01-08 | 261.21 | $264.62 | 234539 |
| 2026-01-07 | 260.85 | $260.80 | 219638 |
| 2026-01-06 | 260.85 | $265.39 | 350212 |
| 2026-01-05 | 260.37 | $263.15 | 295933 |
| 2026-01-02 | 260.08 | $259.63 | 177500 |
| 2025-12-31 | 260.13 | $256.77 | 157700 |
| 2025-12-30 | 260.48 | $261.16 | 157900 |
| 2025-12-29 | 260.41 | $263.40 | 190800 |
| 2025-12-26 | 260.10 | $264.78 | 110335 |
| 2025-12-24 | 259.60 | $264.33 | 93506 |
| 2025-12-23 | 259.11 | $263.58 | 150800 |
| 2025-12-22 | 258.64 | $263.48 | 289700 |
| 2025-12-19 | 258.13 | $262.41 | 1.2M |
| 2025-12-18 | 257.67 | $259.48 | 350500 |
| 2025-12-17 | 257.48 | $256.73 | 279808 |
| 2025-12-16 | 257.56 | $258.47 | 367047 |
| 2025-12-15 | 257.47 | $259.81 | 361400 |
| 2025-12-12 | 257.22 | $261.74 | 263639 |
| 2025-12-11 | 256.75 | $262.84 | 359044 |
| 2025-12-10 | 256.11 | $264.32 | 286700 |
| 2025-12-09 | 255.24 | $257.30 | 324162 |
| 2025-12-08 | 255.02 | $257.25 | 302100 |
| 2025-12-05 | 254.79 | $257.91 | 221850 |
| 2025-12-04 | 254.46 | $258.83 | 261024 |
| 2025-12-03 | 254.00 | $260.88 | 265036 |
| 2025-12-02 | 253.28 | $257.32 | 185546 |
| 2025-12-01 | 252.85 | $256.44 | 230838 |
| 2025-11-28 | 252.47 | $258.82 | 131800 |
| 2025-11-26 | 251.81 | $257.32 | 241200 |
| 2025-11-25 | 251.22 | $255.78 | 282605 |
| 2025-11-24 | 250.74 | $249.05 | 284211 |
| 2025-11-21 | 250.92 | $248.92 | 308800 |
| 2025-11-20 | 251.13 | $242.52 | 284603 |
| 2025-11-19 | 252.04 | $243.79 | 277100 |
| 2025-11-18 | 252.91 | $242.61 | 251005 |
| 2025-11-17 | 253.99 | $240.63 | 221937 |
| 2025-11-14 | 255.40 | $248.96 | 229011 |
| 2025-11-13 | 256.08 | $250.89 | 237642 |
| 2025-11-12 | 256.62 | $256.26 | 259100 |
| 2025-11-11 | 256.66 | $255.53 | 193600 |
| 2025-11-10 | 256.78 | $259.74 | 214720 |
| 2025-11-07 | 256.47 | $258.92 | 221800 |
| 2025-11-06 | 256.21 | $259.66 | 290126 |
| 2025-11-05 | 255.85 | $257.90 | 361743 |
| 2025-11-04 | 255.63 | $256.47 | 287343 |
| 2025-11-03 | 255.55 | $253.33 | 244009 |
| 2025-10-31 | 255.78 | $257.09 | 301116 |
| 2025-10-30 | 255.64 | $255.91 | 332419 |
| 2025-10-29 | 255.61 | $254.10 | 370100 |
| 2025-10-28 | 255.77 | $258.03 | 341832 |
| 2025-10-27 | 255.54 | $260.00 | 237417 |
| 2025-10-24 | 255.07 | $260.29 | 256642 |
| 2025-10-23 | 254.52 | $260.00 | 418400 |
| 2025-10-22 | 253.94 | $253.50 | 198900 |
| 2025-10-21 | 253.98 | $258.78 | 394228 |
| 2025-10-20 | 253.48 | $249.57 | 179812 |
| 2025-10-17 | 253.89 | $247.92 | 662400 |
| 2025-10-16 | 254.52 | $244.84 | 288227 |
| 2025-10-15 | 255.54 | $247.97 | 309211 |
| 2025-10-14 | 256.33 | $252.95 | 220400 |
| 2025-10-13 | 256.69 | $246.74 | 148226 |
| 2025-10-10 | 257.74 | $246.04 | 234900 |
| 2025-10-09 | 258.97 | $251.03 | 389000 |
| 2025-10-08 | 259.81 | $255.19 | 278128 |
| 2025-10-07 | 260.29 | $252.74 | 228800 |
| 2025-10-06 | 261.09 | $259.04 | 188300 |
| 2025-10-03 | 261.30 | $258.41 | 222500 |
| 2025-10-02 | 261.61 | $259.16 | 232000 |
| 2025-10-01 | 261.86 | $257.98 | 156600 |
| 2025-09-30 | 262.27 | $261.05 | 226336 |
| 2025-09-29 | 262.40 | $258.44 | 194400 |
| 2025-09-26 | 262.82 | $261.43 | 115139 |
| 2025-09-25 | 262.96 | $259.10 | 194200 |
| 2025-09-24 | 263.37 | $259.37 | 217322 |
| 2025-09-23 | 263.79 | $264.90 | 185000 |
| 2025-09-22 | 263.67 | $265.48 | 184600 |
| 2025-09-19 | 263.48 | $260.45 | 588800 |
| 2025-09-18 | 263.80 | $262.77 | 174628 |
| 2025-09-17 | 263.91 | $259.50 | 230200 |
| 2025-09-16 | 264.38 | $262.58 | 229326 |
| 2025-09-15 | 264.57 | $262.83 | 174640 |
| 2025-09-12 | 264.75 | $263.19 | 166022 |
| 2025-09-11 | 264.91 | $269.68 | 256346 |
| 2025-09-10 | 264.41 | $263.45 | 166707 |
| 2025-09-09 | 264.51 | $261.61 | 152000 |
| 2025-09-08 | 264.82 | $266.22 | 197102 |
| 2025-09-05 | 264.67 | $265.44 | 219243 |
| 2025-09-04 | 264.59 | $267.96 | 192400 |
| 2025-09-03 | 264.23 | $261.53 | 145400 |
| 2025-09-02 | 264.52 | $263.15 | 131443 |
| 2025-08-29 | 264.66 | $263.58 | 154024 |
| 2025-08-28 | 264.78 | $266.47 | 207648 |
| 2025-08-27 | 264.60 | $268.40 | 340404 |
| 2025-08-26 | 264.20 | $266.99 | 200420 |
| 2025-08-25 | 263.90 | $264.21 | 195400 |
| 2025-08-22 | 263.87 | $267.11 | 264100 |
| 2025-08-21 | 263.53 | $258.76 | 235907 |
| 2025-08-20 | 264.03 | $262.46 | 229607 |
| 2025-08-19 | 264.20 | $262.92 | 160900 |
| 2025-08-18 | 264.33 | $262.36 | 394077 |
| 2025-08-15 | 264.54 | $255.01 | 579404 |
| 2025-08-14 | 265.55 | $273.04 | 443215 |
| 2025-08-13 | 264.76 | $275.72 | 321900 |
| 2025-08-12 | 263.60 | $270.68 | 340808 |
| 2025-08-11 | 262.86 | $262.51 | 298800 |
| 2025-08-08 | 262.90 | $263.13 | 280400 |
| 2025-08-07 | 262.87 | $263.43 | 245438 |
| 2025-08-06 | 262.81 | $264.97 | 326600 |
| 2025-08-05 | 262.58 | $269.28 | 317900 |
| 2025-08-04 | 261.88 | $267.16 | 259241 |
| 2025-08-01 | 261.32 | $264.18 | 409501 |
| 2025-07-31 | 261.02 | $271.50 | 401600 |
| 2025-07-30 | 259.92 | $273.62 | 375628 |
| 2025-07-29 | 258.48 | $272.40 | 290200 |
| 2025-07-28 | 257.01 | $274.69 | 401378 |
| 2025-07-25 | 255.15 | $272.13 | 201900 |
| 2025-07-24 | 253.36 | $268.07 | 370507 |
| 2025-07-23 | 251.82 | $267.01 | 330800 |
| 2025-07-22 | 250.22 | $264.89 | 293100 |
| 2025-07-21 | 248.67 | $260.20 | 343108 |
| 2025-07-18 | 247.46 | $260.70 | 370800 |
| 2025-07-17 | 246.07 | $261.93 | 342208 |
| 2025-07-16 | 244.40 | $255.52 | 247500 |
| 2025-07-15 | 243.22 | $254.41 | 280650 |
| 2025-07-14 | 242.05 | $256.98 | 432100 |
| 2025-07-11 | 240.48 | $253.91 | 345000 |
| 2025-07-10 | 239.06 | $255.95 | 493349 |
| 2025-07-09 | 237.28 | $251.40 | 405000 |
| 2025-07-08 | 235.80 | $247.66 | 433500 |
| 2025-07-07 | 234.55 | $244.15 | 312400 |
| 2025-07-03 | 233.54 | $245.74 | 307741 |
| 2025-07-02 | 232.25 | $245.19 | 559300 |
| 2025-07-01 | 230.89 | $242.14 | 561131 |
| 2025-06-30 | 229.71 | $232.45 | 631800 |
| 2025-06-27 | 229.42 | $231.69 | 6.3M |
| 2025-06-26 | 229.18 | $232.21 | 729800 |
| 2025-06-25 | 228.86 | $224.60 | 733600 |
| 2025-06-24 | 229.31 | $234.89 | 530449 |
| 2025-06-23 | 228.72 | $231.96 | 359500 |
| 2025-06-20 | 228.38 | $227.19 | 494600 |
| 2025-06-18 | 228.51 | $226.18 | 442800 |
| 2025-06-17 | 228.75 | $225.18 | 357900 |
| 2025-06-16 | 229.13 | $230.06 | 356151 |
| 2025-06-13 | 229.03 | $225.66 | 257100 |
| 2025-06-12 | 229.39 | $230.24 | 280700 |
| 2025-06-11 | 229.30 | $230.19 | 324038 |
| 2025-06-10 | 229.20 | $233.71 | 205546 |
| 2025-06-09 | 228.73 | $233.17 | 208721 |
| 2025-06-06 | 228.26 | $231.83 | 217143 |
| 2025-06-05 | 227.89 | $229.13 | 260013 |
| 2025-06-04 | 227.75 | $229.21 | 202900 |
| 2025-06-03 | 227.60 | $230.01 | 367900 |
| 2025-06-02 | 227.35 | $224.57 | 266431 |
| 2025-05-30 | 227.64 | $226.52 | 368637 |
| 2025-05-29 | 227.76 | $227.43 | 292133 |
| 2025-05-28 | 227.79 | $226.12 | 290000 |
| 2025-05-27 | 227.97 | $230.35 | 430200 |
| 2025-05-23 | 227.72 | $222.81 | 272948 |
| 2025-05-22 | 228.23 | $223.24 | 320100 |
| 2025-05-21 | 228.76 | $224.14 | 291196 |
| 2025-05-20 | 229.25 | $229.41 | 357000 |
| 2025-05-19 | 229.23 | $233.29 | 302900 |
| 2025-05-16 | 228.80 | $236.16 | 349038 |
| 2025-05-15 | 228.03 | $232.12 | 384900 |
| 2025-05-14 | 227.60 | $229.22 | 455415 |
| 2025-05-13 | 227.42 | $232.10 | 613200 |
| 2025-05-12 | 226.93 | $233.65 | 543852 |
| 2025-05-09 | 226.23 | $220.51 | 295977 |
| 2025-05-08 | 226.83 | $222.03 | 666700 |
| 2025-05-07 | 227.33 | $215.90 | 545909 |
| 2025-05-06 | 228.53 | $220.69 | 595800 |
| 2025-05-05 | 229.36 | $224.11 | 390600 |
| 2025-05-02 | 229.91 | $227.45 | 723005 |
| 2025-05-01 | 230.17 | $228.73 | 703500 |
| 2025-04-30 | 230.32 | $243.28 | 600339 |
| 2025-04-29 | 228.96 | $242.37 | 536040 |
| 2025-04-28 | 227.55 | $238.38 | 337543 |
| 2025-04-25 | 226.41 | $238.55 | 291654 |
| 2025-04-24 | 225.13 | $239.13 | 435600 |
| 2025-04-23 | 223.66 | $228.80 | 632344 |
| 2025-04-22 | 223.12 | $221.93 | 308406 |
| 2025-04-21 | 223.24 | $214.21 | 303119 |
| 2025-04-17 | 224.19 | $221.75 | 489601 |
| 2025-04-16 | 224.45 | $215.50 | 482600 |
| 2025-04-15 | 225.39 | $226.15 | 282241 |
| 2025-04-14 | 225.31 | $226.36 | 399700 |
| 2025-04-11 | 225.20 | $225.79 | 370020 |
| 2025-04-10 | 225.14 | $220.68 | 451212 |
| 2025-04-09 | 225.61 | $231.97 | 560300 |
| 2025-04-08 | 224.94 | $206.03 | 563200 |
| 2025-04-07 | 226.93 | $208.27 | 662523 |
| 2025-04-04 | 228.89 | $210.85 | 581200 |
| 2025-04-03 | 230.79 | $216.67 | 427200 |
| 2025-04-02 | 232.28 | $236.32 | 365930 |
| 2025-04-01 | 231.85 | $229.43 | 254742 |
| 2025-03-31 | 232.11 | $225.34 | 446040 |
| 2025-03-28 | 232.82 | $225.53 | 274628 |
| 2025-03-27 | 233.59 | $232.22 | 258037 |
| 2025-03-26 | 233.73 | $232.89 | 294400 |
| 2025-03-25 | 233.82 | $237.41 | 324922 |
| 2025-03-24 | 233.44 | $234.58 | 280424 |
| 2025-03-21 | 233.32 | $224.54 | 1.1M |
| 2025-03-20 | 234.24 | $228.46 | 396500 |
| 2025-03-19 | 234.85 | $230.26 | 380219 |
| 2025-03-18 | 235.34 | $224.45 | 241500 |
| 2025-03-17 | 236.48 | $227.33 | 364300 |
| 2025-03-14 | 237.45 | $224.71 | 528107 |
| 2025-03-13 | 238.79 | $218.93 | 256508 |
| 2025-03-12 | 240.88 | $225.58 | 217500 |
| 2025-03-11 | 242.49 | $226.30 | 295925 |
| 2025-03-10 | 244.19 | $227.75 | 438005 |
| 2025-03-07 | 245.92 | $230.01 | 435600 |
| 2025-03-06 | 247.60 | $229.00 | 282009 |
| 2025-03-05 | 249.55 | $232.78 | 433500 |
| 2025-03-04 | 251.32 | $229.86 | 618300 |
| 2025-03-03 | 253.58 | $240.30 | 290500 |
| 2025-02-28 | 254.97 | $250.58 | 294120 |
| 2025-02-27 | 255.44 | $244.68 | 177785 |
| 2025-02-26 | 256.57 | $245.08 | 269803 |
| 2025-02-25 | 257.78 | $247.59 | 270324 |
| 2025-02-24 | 258.85 | $245.50 | 340142 |
| 2025-02-21 | 260.26 | $245.71 | 385500 |
| 2025-02-20 | 261.79 | $263.82 | 245938 |
| 2025-02-19 | 261.57 | $266.00 | 205642 |
| 2025-02-18 | 261.11 | $269.18 | 217234 |
| 2025-02-14 | 260.26 | $265.34 | 154801 |
| 2025-02-13 | 259.72 | $263.14 | 191520 |
| 2025-02-12 | 259.36 | $260.03 | 155100 |
| 2025-02-11 | 259.29 | $262.50 | 243900 |
| 2025-02-10 | 258.96 | $263.91 | 197832 |
| 2025-02-07 | 258.44 | $262.24 | 227429 |
| 2025-02-06 | 258.04 | $267.72 | 289437 |
| 2025-02-05 | 257.02 | $264.91 | 260000 |
| 2025-02-04 | 256.19 | $260.06 | 336244 |
| 2025-02-03 | 255.78 | $258.46 | 281118 |
| 2025-01-31 | 255.49 | $260.03 | 626840 |
| 2025-01-30 | 255.02 | $263.62 | 271300 |
| 2025-01-29 | 254.11 | $254.46 | 551965 |
| 2025-01-28 | 254.08 | $252.22 | 358400 |
| 2025-01-27 | 254.27 | $251.30 | 335108 |
| 2025-01-24 | 254.58 | $260.66 | 174613 |
| 2025-01-23 | 253.94 | $261.52 | 289900 |
| 2025-01-22 | 253.15 | $261.72 | 186800 |
| 2025-01-21 | 252.24 | $263.33 | 200002 |
| 2025-01-17 | 251.08 | $257.39 | 324848 |
| 2025-01-16 | 250.41 | $255.54 | 225011 |
| 2025-01-15 | 249.87 | $253.10 | 265621 |
| 2025-01-14 | 249.53 | $253.34 | 227557 |
| 2025-01-13 | 249.13 | $248.50 | 291312 |
| 2025-01-10 | 249.20 | $244.80 | 363702 |
| 2025-01-08 | 249.66 | $248.92 | 262649 |
| 2025-01-07 | 249.74 | $248.35 | 872005 |
| 2025-01-06 | 249.88 | $249.58 | 588973 |
| 2025-01-03 | 249.92 | $245.03 | 247000 |
| 2025-01-02 | 250.43 | $238.61 | 427503 |
| 2024-12-31 | 251.68 | $239.47 | 195235 |
| 2024-12-30 | 252.96 | $238.66 | 184500 |
| 2024-12-27 | 254.47 | $241.55 | 165808 |
| 2024-12-26 | 255.82 | $244.44 | 164227 |
| 2024-12-24 | 257.02 | $243.51 | 60645 |
| 2024-12-23 | 258.45 | $241.10 | 278622 |
| 2024-12-20 | 260.27 | $240.58 | 1.0M |
| 2024-12-19 | 262.34 | $243.45 | 335524 |
| 2024-12-18 | 264.33 | $244.46 | 388700 |
| 2024-12-17 | 266.42 | $254.29 | 513613 |
| 2024-12-16 | 267.70 | $258.83 | 412258 |
| 2024-12-13 | 268.64 | $262.07 | 309753 |
| 2024-12-12 | 269.33 | $268.00 | 220705 |
| 2024-12-11 | 269.47 | $270.64 | 254643 |
| 2024-12-10 | 269.34 | $270.50 | 231543 |
| 2024-12-09 | 269.22 | $271.93 | 215400 |
| 2024-12-06 | 268.94 | $273.82 | 176941 |
| 2024-12-05 | 268.42 | $275.01 | 130623 |
| 2024-12-04 | 267.73 | $277.75 | 204200 |
| 2024-12-03 | 266.67 | $277.10 | 264226 |
| 2024-12-02 | 265.58 | $272.91 | 300188 |
| 2024-11-29 | 264.81 | $274.72 | 205300 |
| 2024-11-27 | 263.76 | $273.90 | 294308 |
| 2024-11-26 | 262.69 | $280.49 | 449740 |
| 2024-11-25 | 260.82 | $278.55 | 342153 |
| 2024-11-22 | 258.96 | $277.11 | 295244 |
| 2024-11-21 | 257.04 | $269.23 | 262300 |
| 2024-11-20 | 255.76 | $265.74 | 179100 |
| 2024-11-19 | 254.71 | $266.27 | 210400 |
| 2024-11-18 | 253.49 | $267.26 | 194600 |
| 2024-11-15 | 252.05 | $266.73 | 182504 |
| 2024-11-14 | 250.50 | $270.94 | 205237 |
| 2024-11-13 | 248.35 | $271.62 | 241400 |
| 2024-11-12 | 245.90 | $273.88 | 273601 |
| 2024-11-11 | 242.95 | $275.20 | 274220 |
| 2024-11-08 | 239.56 | $268.23 | 360900 |
| 2024-11-07 | 236.54 | $265.01 | 409336 |
| 2024-11-06 | 233.54 | $268.64 | 650148 |
| 2024-11-05 | 229.85 | $236.20 | 131649 |
| 2024-11-04 | 229.18 | $232.66 | 175100 |
| 2024-11-01 | 228.81 | $231.50 | 145438 |
| 2024-10-31 | 228.53 | $231.59 | 229300 |
| 2024-10-30 | 228.21 | $236.21 | 192706 |
| 2024-10-29 | 227.37 | $235.40 | 180904 |
| 2024-10-28 | 226.52 | $233.39 | 172500 |
| 2024-10-25 | 225.80 | $231.30 | 302600 |
| 2024-10-24 | 225.22 | $231.97 | 641928 |
| 2024-10-23 | 224.51 | $223.82 | 392200 |
| 2024-10-22 | 224.58 | $226.23 | 238600 |
| 2024-10-21 | 224.41 | $229.98 | 118400 |
| 2024-10-18 | 223.82 | $232.07 | 232500 |
| 2024-10-17 | 222.95 | $235.15 | 182000 |
| 2024-10-16 | 221.67 | $234.39 | 236500 |
| 2024-10-15 | 220.33 | $227.18 | 144202 |
| 2024-10-14 | 219.61 | $227.85 | 95841 |
| 2024-10-11 | 218.74 | $226.18 | 107829 |
| 2024-10-10 | 217.96 | $220.05 | 159500 |
| 2024-10-09 | 217.74 | $221.88 | 181733 |
| 2024-10-08 | 217.30 | $220.14 | 258818 |
| 2024-10-07 | 217.00 | $221.03 | 183933 |
| 2024-10-04 | 216.58 | $221.86 | 186934 |
| 2024-10-03 | 216.02 | $220.98 | 136834 |
| 2024-10-02 | 215.50 | $222.15 | 144700 |
| 2024-10-01 | 214.80 | $223.43 | 161041 |
| 2024-09-30 | 213.89 | $223.13 | 248020 |
| 2024-09-27 | 212.92 | $223.06 | 253524 |
| 2024-09-26 | 211.85 | $221.92 | 124737 |
| 2024-09-25 | 210.79 | $220.20 | 178303 |
| 2024-09-24 | 209.80 | $222.46 | 191334 |
| 2024-09-23 | 208.47 | $224.77 | 264618 |
| 2024-09-20 | 206.75 | $218.77 | 737542 |
| 2024-09-19 | 205.49 | $224.05 | 398138 |
| 2024-09-18 | 203.54 | $214.87 | 280404 |
| 2024-09-17 | 202.34 | $213.47 | 234127 |
| 2024-09-16 | 201.17 | $208.81 | 203700 |
| 2024-09-13 | 200.37 | $203.98 | 164142 |
| 2024-09-12 | 199.99 | $202.02 | 190400 |
| 2024-09-11 | 199.77 | $197.44 | 180700 |
| 2024-09-10 | 200.02 | $197.78 | 152600 |
| 2024-09-09 | 200.26 | $197.24 | 278628 |
| 2024-09-06 | 200.57 | $193.61 | 206023 |
| 2024-09-05 | 201.31 | $195.47 | 228012 |
| 2024-09-04 | 201.92 | $198.41 | 211525 |
| 2024-09-03 | 202.29 | $198.55 | 238913 |
| 2024-08-30 | 202.68 | $205.12 | 263534 |
| 2024-08-29 | 202.43 | $203.43 | 445302 |
| 2024-08-28 | 202.32 | $203.62 | 204500 |
| 2024-08-27 | 202.18 | $204.45 | 158436 |
| 2024-08-26 | 201.95 | $207.32 | 221293 |
| 2024-08-23 | 201.38 | $207.95 | 368836 |
| 2024-08-22 | 200.69 | $202.74 | 220637 |
| 2024-08-21 | 200.47 | $204.51 | 266100 |
| 2024-08-20 | 200.05 | $199.46 | 256800 |
| 2024-08-19 | 200.11 | $199.13 | 230400 |
| 2024-08-16 | 200.21 | $201.56 | 378837 |
| 2024-08-15 | 200.07 | $200.03 | 373100 |
| 2024-08-14 | 200.07 | $198.92 | 243102 |
| 2024-08-13 | 200.20 | $197.43 | 163700 |
| 2024-08-12 | 200.49 | $193.91 | 163272 |
| 2024-08-09 | 201.18 | $197.00 | 333104 |
| 2024-08-08 | 201.62 | $196.76 | 251700 |
| 2024-08-07 | 202.13 | $192.89 | 209447 |
| 2024-08-06 | 203.10 | $196.06 | 247400 |
| 2024-08-05 | 203.85 | $192.59 | 360400 |
| 2024-08-02 | 205.03 | $199.22 | 321201 |
| 2024-08-01 | 205.64 | $205.83 | 380600 |
| 2024-07-31 | 205.62 | $218.19 | 333100 |
| 2024-07-30 | 204.30 | $216.86 | 221634 |
| 2024-07-29 | 202.98 | $216.28 | 249418 |
| 2024-07-26 | 201.58 | $215.01 | 264841 |
| 2024-07-25 | 200.16 | $209.66 | 253700 |
| 2024-07-24 | 199.16 | $204.69 | 212418 |
| 2024-07-23 | 198.58 | $209.48 | 201100 |
| 2024-07-22 | 197.43 | $207.14 | 303535 |
| 2024-07-19 | 196.41 | $203.78 | 410437 |
| 2024-07-18 | 195.64 | $207.55 | 251642 |
| 2024-07-17 | 194.38 | $208.73 | 374906 |
| 2024-07-16 | 192.87 | $210.71 | 430930 |
| 2024-07-15 | 191.00 | $201.27 | 279800 |
| 2024-07-12 | 189.91 | $193.55 | 266700 |
| 2024-07-11 | 189.53 | $191.21 | 235900 |
| 2024-07-10 | 189.35 | $185.89 | 325200 |
| 2024-07-09 | 189.72 | $183.80 | 446000 |
| 2024-07-08 | 190.34 | $188.68 | 350023 |
| 2024-07-05 | 190.52 | $189.44 | 170300 |
| 2024-07-03 | 190.63 | $191.35 | 100200 |
| 2024-07-02 | 190.56 | $191.93 | 183900 |
| 2024-07-01 | 190.41 | $190.25 | 295653 |
| 2024-06-28 | 190.43 | $194.00 | 441029 |
| 2024-06-27 | 190.05 | $192.96 | 221700 |
| 2024-06-26 | 189.75 | $191.66 | 359900 |
| 2024-06-25 | 189.54 | $191.56 | 247519 |
| 2024-06-24 | 189.33 | $190.66 | 196100 |
| 2024-06-21 | 189.19 | $188.57 | 638691 |
| 2024-06-20 | 189.26 | $187.53 | 220057 |
| 2024-06-18 | 189.44 | $188.06 | 303600 |
| 2024-06-17 | 189.58 | $185.12 | 355400 |
| 2024-06-14 | 190.05 | $184.09 | 242700 |
| 2024-06-13 | 190.68 | $190.48 | 159943 |
| 2024-06-12 | 190.70 | $190.49 | 214500 |
| 2024-06-11 | 190.73 | $187.07 | 186236 |
| 2024-06-10 | 191.11 | $187.34 | 240719 |
| 2024-06-07 | 191.51 | $187.16 | 162932 |
| 2024-06-06 | 191.96 | $187.76 | 170000 |
| 2024-06-05 | 192.41 | $190.04 | 217300 |
| 2024-06-04 | 192.66 | $186.33 | 301100 |
| 2024-06-03 | 193.32 | $187.04 | 264600 |
| 2024-05-31 | 193.98 | $193.00 | 339733 |
| 2024-05-30 | 194.09 | $191.49 | 165108 |
| 2024-05-29 | 194.36 | $190.47 | 164900 |
| 2024-05-28 | 194.77 | $195.86 | 236105 |
| 2024-05-24 | 194.66 | $195.72 | 289900 |
| 2024-05-23 | 194.54 | $195.56 | 396232 |
| 2024-05-22 | 194.44 | $199.07 | 165400 |
| 2024-05-21 | 193.95 | $201.08 | 302041 |
| 2024-05-20 | 193.20 | $200.99 | 200500 |
| 2024-05-17 | 192.38 | $196.99 | 149201 |
| 2024-05-16 | 191.89 | $196.86 | 170400 |
| 2024-05-15 | 191.37 | $199.78 | 157015 |
| 2024-05-14 | 190.48 | $195.72 | 122431 |
| 2024-05-13 | 189.93 | $195.11 | 132900 |
| 2024-05-10 | 189.39 | $197.33 | 146311 |
| 2024-05-09 | 188.55 | $196.52 | 153725 |
| 2024-05-08 | 187.71 | $193.87 | 348800 |
| 2024-05-07 | 187.07 | $193.82 | 336700 |
| 2024-05-06 | 186.35 | $189.64 | 443938 |
| 2024-05-03 | 186.01 | $185.98 | 233909 |
| 2024-05-02 | 186.01 | $184.63 | 290100 |
| 2024-05-01 | 186.16 | $180.63 | 325000 |
| 2024-04-30 | 186.74 | $183.25 | 386400 |
| 2024-04-29 | 187.11 | $184.73 | 318716 |
| 2024-04-26 | 187.36 | $180.89 | 448122 |
| 2024-04-25 | 188.04 | $178.94 | 557312 |
| 2024-04-24 | 189.00 | $186.09 | 288876 |
| 2024-04-23 | 189.30 | $186.31 | 277401 |
| 2024-04-22 | 189.62 | $183.60 | 283406 |
| 2024-04-19 | 190.25 | $183.45 | 269561 |
| 2024-04-18 | 190.96 | $183.99 | 221642 |
| 2024-04-17 | 191.70 | $184.40 | 267800 |
| 2024-04-16 | 192.47 | $187.88 | 218900 |
| 2024-04-15 | 192.95 | $189.24 | 226000 |
| 2024-04-12 | 193.34 | $191.09 | 210600 |
| 2024-04-11 | 193.58 | $192.73 | 183600 |
| 2024-04-10 | 193.67 | $192.32 | 264047 |
| 2024-04-09 | 193.81 | $195.75 | 159707 |
| 2024-04-08 | 193.60 | $196.83 | 152110 |
| 2024-04-05 | 193.26 | $196.12 | 195047 |
| 2024-04-04 | 192.96 | $194.26 | 198121 |
| 2024-04-03 | 192.83 | $195.25 | 291700 |
| 2024-04-02 | 192.57 | $192.39 | 320604 |
| 2024-04-01 | 192.59 | $195.38 | 313800 |
| 2024-03-28 | 192.30 | $197.55 | 304328 |
| 2024-03-27 | 191.75 | $197.88 | 278547 |
| 2024-03-26 | 191.10 | $195.52 | 527100 |
| 2024-03-25 | 190.63 | $195.09 | 213500 |
| 2024-03-22 | 190.17 | $197.19 | 367700 |
| 2024-03-21 | 189.43 | $201.01 | 331200 |
| 2024-03-20 | 188.21 | $196.80 | 388310 |
| 2024-03-19 | 187.30 | $194.69 | 447600 |
| 2024-03-18 | 186.52 | $192.69 | 664300 |
| 2024-03-15 | 185.88 | $189.48 | 7.2M |
| 2024-03-14 | 185.50 | $187.04 | 327492 |
| 2024-03-13 | 185.33 | $185.65 | 280400 |
| 2024-03-12 | 185.30 | $185.26 | 283000 |
| 2024-03-11 | 185.31 | $182.62 | 225700 |
| 2024-03-08 | 185.59 | $185.01 | 397100 |
| 2024-03-07 | 185.65 | $185.15 | 289926 |
| 2024-03-06 | 185.70 | $183.95 | 275243 |
| 2024-03-05 | 185.89 | $182.30 | 492400 |
| 2024-03-04 | 186.26 | $186.29 | 613924 |
| 2024-03-01 | 186.26 | $192.37 | 251161 |
| 2024-02-29 | 185.62 | $189.89 | 229202 |
| 2024-02-28 | 185.17 | $190.93 | 159428 |
| 2024-02-27 | 184.56 | $188.82 | 155200 |
| 2024-02-26 | 184.11 | $187.64 | 133741 |
| 2024-02-23 | 183.74 | $188.59 | 110542 |
| 2024-02-22 | 183.23 | $187.87 | 167002 |
| 2024-02-21 | 182.74 | $186.28 | 164145 |
| 2024-02-20 | 182.37 | $186.54 | 288322 |
| 2024-02-16 | 181.93 | $189.04 | 204003 |
| 2024-02-15 | 181.18 | $188.84 | 202800 |
| 2024-02-14 | 180.38 | $186.35 | 229000 |
| 2024-02-13 | 179.75 | $182.08 | 257325 |
| 2024-02-12 | 179.50 | $187.12 | 170400 |
| 2024-02-09 | 178.70 | $187.93 | 181034 |
| 2024-02-08 | 177.73 | $184.55 | 327700 |
| 2024-02-07 | 177.01 | $183.27 | 185430 |
| 2024-02-06 | 176.35 | $180.69 | 261900 |
| 2024-02-05 | 175.89 | $179.41 | 210826 |
| 2024-02-02 | 175.52 | $182.93 | 161736 |
| 2024-02-01 | 174.74 | $181.67 | 202740 |
| 2024-01-31 | 174.02 | $176.46 | 222920 |
| 2024-01-30 | 173.76 | $182.10 | 178130 |
| 2024-01-29 | 172.88 | $178.96 | 197200 |
| 2024-01-26 | 172.24 | $177.09 | 295100 |
| 2024-01-25 | 171.73 | $176.45 | 487409 |
| 2024-01-24 | 171.23 | $175.50 | 233800 |
| 2024-01-23 | 170.78 | $176.91 | 164222 |
| 2024-01-22 | 170.14 | $177.09 | 216000 |
| 2024-01-19 | 169.41 | $175.00 | 221039 |
| 2024-01-18 | 168.82 | $172.67 | 201800 |
| 2024-01-17 | 168.41 | $167.33 | 127000 |
| 2024-01-16 | 168.53 | $168.12 | 124000 |
| 2024-01-12 | 168.57 | $169.29 | 116622 |
| 2024-01-11 | 168.49 | $168.62 | 156747 |
| 2024-01-10 | 168.48 | $166.89 | 103604 |
| 2024-01-09 | 168.65 | $165.96 | 143400 |
| 2024-01-08 | 168.93 | $167.24 | 118800 |
| 2024-01-05 | 169.11 | $164.89 | 151200 |
| 2024-01-04 | 169.55 | $166.60 | 132814 |
| 2024-01-03 | 169.87 | $166.64 | 174843 |
| 2024-01-02 | 170.21 | $170.36 | 128900 |
| 2023-12-29 | 170.19 | $172.69 | 132338 |
| 2023-12-28 | 169.93 | $174.16 | 145700 |
| 2023-12-27 | 169.48 | $174.37 | 203206 |
| 2023-12-26 | 168.97 | $174.69 | 103800 |
| 2023-12-22 | 168.36 | $173.44 | 196047 |
| 2023-12-21 | 167.83 | $171.97 | 229800 |
| 2023-12-20 | 167.39 | $171.09 | 241600 |
| 2023-12-19 | 167.00 | $173.77 | 177036 |
| 2023-12-18 | 166.29 | $173.46 | 192426 |
| 2023-12-15 | 165.54 | $172.88 | 431800 |
| 2023-12-14 | 164.76 | $173.84 | 237700 |
| 2023-12-13 | 163.81 | $169.72 | 198400 |
| 2023-12-12 | 163.18 | $167.54 | 149100 |
| 2023-12-11 | 162.73 | $166.47 | 152000 |
| 2023-12-08 | 162.33 | $165.18 | 107500 |
| 2023-12-07 | 162.03 | $164.18 | 143611 |
| 2023-12-06 | 161.81 | $163.92 | 190300 |
| 2023-12-05 | 161.58 | $164.74 | 188000 |
| 2023-12-04 | 161.25 | $168.38 | 237600 |
| 2023-12-01 | 160.50 | $165.72 | 274724 |
| 2023-11-30 | 159.95 | $160.07 | 312900 |
| 2023-11-29 | 159.94 | $156.17 | 280052 |
| 2023-11-28 | 160.34 | $157.81 | 185400 |
| 2023-11-27 | 160.60 | $163.65 | 158102 |
| 2023-11-24 | 160.28 | $163.58 | 100700 |
| 2023-11-22 | 159.93 | $161.88 | 179300 |
| 2023-11-21 | 159.73 | $160.70 | 124438 |
| 2023-11-20 | 159.63 | $162.68 | 286200 |
| 2023-11-17 | 159.30 | $163.12 | 219837 |
| 2023-11-16 | 158.90 | $161.50 | 269653 |
| 2023-11-15 | 158.63 | $163.07 | 253800 |
| 2023-11-14 | 158.16 | $167.08 | 194500 |
| 2023-11-13 | 157.22 | $161.36 | 151000 |
| 2023-11-10 | 156.79 | $162.19 | 200444 |
| 2023-11-09 | 156.22 | $157.47 | 165401 |
| 2023-11-08 | 156.09 | $159.04 | 312100 |
| 2023-11-07 | 155.78 | $157.99 | 238900 |
| 2023-11-06 | 155.54 | $157.64 | 172847 |
| 2023-11-03 | 155.32 | $157.10 | 200103 |
| 2023-11-02 | 155.14 | $154.87 | 183400 |
| 2023-11-01 | 155.16 | $155.27 | 258900 |
| 2023-10-31 | 155.15 | $153.51 | 194333 |
| 2023-10-30 | 155.33 | $151.46 | 233800 |
| 2023-10-27 | 155.73 | $150.75 | 270233 |
| 2023-10-26 | 156.26 | $154.97 | 267700 |
| 2023-10-25 | 156.39 | $152.24 | 355303 |
| 2023-10-24 | 156.83 | $153.68 | 192244 |
| 2023-10-23 | 157.16 | $153.62 | 275000 |
| 2023-10-20 | 157.53 | $153.86 | 258701 |
| 2023-10-19 | 157.92 | $156.16 | 169500 |
| 2023-10-18 | 158.11 | $159.74 | 178100 |
| 2023-10-17 | 157.93 | $163.47 | 176900 |
| 2023-10-16 | 157.35 | $161.02 | 151940 |
| 2023-10-13 | 156.96 | $159.43 | 232935 |
| 2023-10-12 | 156.70 | $161.65 | 318800 |
| 2023-10-11 | 156.18 | $161.07 | 216730 |
| 2023-10-10 | 155.67 | $158.03 | 264118 |
| 2023-10-09 | 155.42 | $158.22 | 130900 |
| 2023-10-06 | 155.13 | $156.33 | 279821 |
| 2023-10-05 | 155.00 | $154.53 | 271041 |
| 2023-10-04 | 155.05 | $154.61 | 158200 |
| 2023-10-03 | 155.09 | $154.23 | 228306 |
| 2023-10-02 | 155.19 | $154.58 | 360022 |
| 2023-09-29 | 155.25 | $154.61 | 200459 |
| 2023-09-28 | 155.32 | $157.69 | 319015 |
| 2023-09-27 | 155.07 | $156.10 | 302728 |
| 2023-09-26 | 154.96 | $155.10 | 363139 |
| 2023-09-25 | 154.94 | $155.69 | 249841 |
| 2023-09-22 | 154.86 | $154.89 | 374912 |
| 2023-09-21 | 154.86 | $153.90 | 242000 |
| 2023-09-20 | 154.96 | $153.51 | 110700 |
| 2023-09-19 | 155.12 | $154.56 | 112200 |
| 2023-09-18 | 155.17 | $155.84 | 146539 |
| 2023-09-15 | 155.10 | $156.97 | 694500 |
| 2023-09-14 | 154.91 | $157.53 | 215400 |
| 2023-09-13 | 154.63 | $156.30 | 214010 |
| 2023-09-12 | 154.46 | $159.67 | 221900 |
| 2023-09-11 | 153.91 | $161.50 | 358108 |
| 2023-09-08 | 153.11 | $157.42 | 208400 |
| 2023-09-07 | 152.66 | $159.20 | 256324 |
| 2023-09-06 | 151.97 | $157.48 | 249100 |
| 2023-09-05 | 151.39 | $155.29 | 331600 |
| 2023-09-01 | 150.98 | $157.08 | 209200 |
| 2023-08-31 | 150.33 | $154.37 | 153400 |
| 2023-08-30 | 149.91 | $154.58 | 370700 |
| 2023-08-29 | 149.42 | $154.38 | 248400 |
| 2023-08-28 | 148.89 | $153.94 | 235332 |
| 2023-08-25 | 148.36 | $153.98 | 310539 |
| 2023-08-24 | 147.77 | $153.02 | 233600 |
| 2023-08-23 | 147.22 | $152.00 | 139200 |
| 2023-08-22 | 146.71 | $148.92 | 159900 |
| 2023-08-21 | 146.48 | $146.58 | 140300 |
| 2023-08-18 | 146.47 | $147.40 | 283622 |
| 2023-08-17 | 146.37 | $143.86 | 185900 |
| 2023-08-16 | 146.64 | $148.26 | 231600 |
| 2023-08-15 | 146.47 | $152.48 | 243500 |
| 2023-08-14 | 145.84 | $154.80 | 245300 |
| 2023-08-11 | 144.89 | $152.60 | 286148 |
| 2023-08-10 | 144.08 | $151.52 | 379800 |
| 2023-08-09 | 143.30 | $141.96 | 153621 |
| 2023-08-08 | 143.44 | $142.92 | 192700 |
| 2023-08-07 | 143.49 | $142.54 | 420346 |
| 2023-08-04 | 143.59 | $141.30 | 193018 |
| 2023-08-03 | 143.84 | $143.21 | 203816 |
| 2023-08-02 | 143.90 | $144.74 | 112900 |
| 2023-08-01 | 143.81 | $146.75 | 112000 |
| 2023-07-31 | 143.50 | $144.99 | 161742 |
| 2023-07-28 | 143.35 | $143.34 | 94300 |
| 2023-07-27 | 143.35 | $142.61 | 257144 |
| 2023-07-26 | 143.43 | $144.00 | 74411 |
| 2023-07-25 | 143.37 | $145.02 | 100040 |
| 2023-07-24 | 143.19 | $143.53 | 129635 |
| 2023-07-21 | 143.16 | $143.34 | 129316 |
| 2023-07-20 | 143.14 | $144.60 | 96839 |
| 2023-07-19 | 142.98 | $146.13 | 167830 |
| 2023-07-18 | 142.65 | $146.44 | 76306 |
| 2023-07-17 | 142.25 | $144.91 | 100100 |
| 2023-07-14 | 141.97 | $144.34 | 125400 |
| 2023-07-13 | 141.73 | $144.26 | 127831 |
| 2023-07-12 | 141.46 | $146.50 | 224000 |
| 2023-07-11 | 140.93 | $147.62 | 127431 |
| 2023-07-10 | 140.22 | $146.32 | 108111 |
| 2023-07-07 | 139.58 | $143.54 | 178400 |
| 2023-07-06 | 139.17 | $142.35 | 96000 |
| 2023-07-05 | 138.83 | $142.95 | 233046 |
| 2023-07-03 | 138.40 | $145.02 | 41300 |
| 2023-06-30 | 137.70 | $144.83 | 135938 |
| 2023-06-29 | 136.95 | $144.06 | 88200 |
| 2023-06-28 | 136.20 | $142.14 | 98210 |
| 2023-06-27 | 135.57 | $142.57 | 144300 |
| 2023-06-26 | 134.84 | $140.02 | 189600 |
| 2023-06-23 | 134.29 | $137.02 | 378000 |
| 2023-06-22 | 134.01 | $138.26 | 174900 |
| 2023-06-21 | 133.56 | $138.36 | 201600 |
| 2023-06-20 | 133.05 | $135.21 | 143412 |
| 2023-06-16 | 132.83 | $136.41 | 477944 |
| 2023-06-15 | 132.45 | $136.57 | 147148 |
| 2023-06-14 | 132.01 | $134.95 | 176100 |
| 2023-06-13 | 131.71 | $138.09 | 178427 |
| 2023-06-12 | 131.03 | $135.76 | 156142 |
| 2023-06-09 | 130.54 | $134.74 | 106327 |
| 2023-06-08 | 130.09 | $135.34 | 122700 |
| 2023-06-07 | 129.54 | $135.40 | 204100 |
| 2023-06-06 | 128.92 | $132.02 | 164800 |
| 2023-06-05 | 128.60 | $128.67 | 214165 |
| 2023-06-02 | 128.59 | $132.70 | 191800 |
| 2023-06-01 | 128.16 | $123.95 | 207100 |
| 2023-05-31 | 128.60 | $122.96 | 267000 |
| 2023-05-30 | 129.20 | $128.01 | 290832 |
| 2023-05-26 | 129.32 | $128.09 | 172300 |
| 2023-05-25 | 129.45 | $125.40 | 147040 |
| 2023-05-24 | 129.88 | $126.06 | 212200 |
| 2023-05-23 | 130.28 | $126.62 | 189249 |
| 2023-05-22 | 130.66 | $129.28 | 130900 |
| 2023-05-19 | 130.81 | $129.17 | 190142 |
| 2023-05-18 | 130.98 | $130.15 | 145623 |
| 2023-05-17 | 131.07 | $129.35 | 263600 |
| 2023-05-16 | 131.25 | $127.35 | 151548 |
| 2023-05-15 | 131.66 | $129.55 | 170930 |
| 2023-05-12 | 131.88 | $129.19 | 133430 |
| 2023-05-11 | 132.17 | $127.71 | 135500 |
| 2023-05-10 | 132.64 | $128.72 | 127335 |
| 2023-05-09 | 133.05 | $129.04 | 125600 |
| 2023-05-08 | 133.47 | $129.29 | 126500 |
| 2023-05-05 | 133.91 | $129.67 | 179700 |
| 2023-05-04 | 134.36 | $127.79 | 143800 |
| 2023-05-03 | 135.05 | $133.16 | 158900 |
| 2023-05-02 | 135.25 | $132.75 | 285300 |
| 2023-05-01 | 135.51 | $132.60 | 184300 |
| 2023-04-28 | 135.82 | $135.66 | 217800 |
| 2023-04-27 | 135.83 | $135.91 | 208137 |
| 2023-04-26 | 135.82 | $131.58 | 322215 |
| 2023-04-25 | 136.27 | $135.33 | 156621 |
| 2023-04-24 | 136.37 | $136.85 | 155648 |
| 2023-04-21 | 136.32 | $138.65 | 143000 |
| 2023-04-20 | 136.07 | $138.29 | 138643 |
| 2023-04-19 | 135.84 | $136.95 | 150300 |
| 2023-04-18 | 135.72 | $137.07 | 93350 |
| 2023-04-17 | 135.58 | $136.65 | 107300 |
| 2023-04-14 | 135.47 | $134.52 | 162000 |
| 2023-04-13 | 135.57 | $134.33 | 206100 |
| 2023-04-12 | 135.70 | $134.71 | 142400 |
| 2023-04-11 | 135.80 | $132.71 | 157600 |
| 2023-04-10 | 136.13 | $132.27 | 235634 |
| 2023-04-06 | 136.53 | $129.00 | 358915 |
| 2023-04-05 | 137.33 | $132.96 | 158541 |
| 2023-04-04 | 137.79 | $135.54 | 164106 |
| 2023-04-03 | 138.02 | $142.16 | 170110 |
| 2023-03-31 | 137.59 | $142.13 | 282400 |
| 2023-03-30 | 137.11 | $138.23 | 90900 |
| 2023-03-29 | 136.99 | $139.37 | 136800 |
| 2023-03-28 | 136.74 | $138.39 | 180639 |
| 2023-03-27 | 136.57 | $136.90 | 194718 |
| 2023-03-24 | 136.53 | $132.89 | 105600 |
| 2023-03-23 | 136.92 | $132.18 | 186428 |
| 2023-03-22 | 137.41 | $132.81 | 186131 |
| 2023-03-21 | 137.90 | $137.12 | 245600 |
| 2023-03-20 | 137.98 | $133.95 | 222532 |
| 2023-03-17 | 138.40 | $132.23 | 624810 |
| 2023-03-16 | 139.05 | $134.32 | 205200 |
| 2023-03-15 | 139.55 | $133.58 | 239400 |
| 2023-03-14 | 140.18 | $137.39 | 295800 |
| 2023-03-13 | 140.48 | $134.44 | 310800 |
| 2023-03-10 | 141.11 | $138.80 | 416733 |
| 2023-03-09 | 141.35 | $142.00 | 240530 |
| 2023-03-08 | 141.29 | $141.93 | 243006 |
| 2023-03-07 | 141.22 | $141.68 | 201846 |
| 2023-03-06 | 141.17 | $143.74 | 305311 |
| 2023-03-03 | 140.90 | $144.35 | 264500 |
| 2023-03-02 | 140.54 | $141.95 | 256072 |
| 2023-03-01 | 140.39 | $143.98 | 286300 |
| 2023-02-28 | 140.01 | $142.86 | 334231 |
| 2023-02-27 | 139.71 | $142.01 | 275035 |
| 2023-02-24 | 139.47 | $138.85 | 125325 |
| 2023-02-23 | 139.53 | $139.64 | 151700 |
| 2023-02-22 | 139.52 | $139.63 | 273637 |
| 2023-02-21 | 139.51 | $140.34 | 333514 |
| 2023-02-17 | 139.42 | $144.59 | 277700 |
| 2023-02-16 | 138.88 | $141.38 | 231329 |
| 2023-02-15 | 138.61 | $142.20 | 167561 |
| 2023-02-14 | 138.24 | $142.29 | 216400 |
| 2023-02-13 | 137.81 | $143.61 | 111700 |
| 2023-02-10 | 137.20 | $140.87 | 168104 |
| 2023-02-09 | 136.81 | $142.51 | 106200 |
| 2023-02-08 | 136.21 | $143.78 | 135700 |
| 2023-02-07 | 135.42 | $146.69 | 311905 |
| 2023-02-06 | 134.23 | $144.75 | 303405 |
| 2023-02-03 | 133.12 | $145.11 | 461000 |
| 2023-02-02 | 131.86 | $145.91 | 336700 |
| 2023-02-01 | 130.38 | $145.72 | 291600 |
| 2023-01-31 | 128.77 | $143.21 | 307900 |
| 2023-01-30 | 127.25 | $137.23 | 300906 |
| 2023-01-27 | 126.20 | $140.31 | 350751 |
| 2023-01-26 | 124.71 | $136.40 | 568000 |
| 2023-01-25 | 123.48 | $122.49 | 182900 |
| 2023-01-24 | 123.59 | $122.28 | 118100 |
| 2023-01-23 | 123.72 | $122.09 | 165600 |
| 2023-01-20 | 123.89 | $122.29 | 217030 |
| 2023-01-19 | 124.06 | $120.59 | 204000 |
| 2023-01-18 | 124.43 | $123.31 | 225900 |
| 2023-01-17 | 124.55 | $124.66 | 170746 |
| 2023-01-13 | 124.53 | $126.08 | 157600 |
| 2023-01-12 | 124.37 | $124.70 | 130130 |
| 2023-01-11 | 124.34 | $124.01 | 98144 |
| 2023-01-10 | 124.37 | $122.14 | 161409 |
| 2023-01-09 | 124.61 | $121.86 | 180426 |
| 2023-01-06 | 124.90 | $120.63 | 225917 |
| 2023-01-05 | 125.35 | $117.28 | 236300 |
| 2023-01-04 | 126.19 | $124.52 | 168638 |
| 2023-01-03 | 126.37 | $124.92 | 177447 |
| 2022-12-30 | 126.52 | $126.03 | 108011 |
| 2022-12-29 | 126.57 | $126.92 | 83342 |
| 2022-12-28 | 126.54 | $124.81 | 83600 |
| 2022-12-27 | 126.72 | $127.34 | 97900 |
| 2022-12-23 | 126.66 | $126.33 | 73000 |
| 2022-12-22 | 126.69 | $125.51 | 148300 |
| 2022-12-21 | 126.81 | $126.93 | 102101 |
| 2022-12-20 | 126.80 | $125.75 | 162600 |
| 2022-12-19 | 126.91 | $123.66 | 162740 |
| 2022-12-16 | 127.25 | $123.36 | 1.0M |
| 2022-12-15 | 127.66 | $124.32 | 190300 |
| 2022-12-14 | 128.02 | $127.71 | 214000 |
| 2022-12-13 | 128.05 | $128.88 | 237544 |
| 2022-12-12 | 127.96 | $128.41 | 198100 |
| 2022-12-09 | 127.91 | $127.53 | 128822 |
| 2022-12-08 | 127.95 | $128.08 | 125000 |
| 2022-12-07 | 127.94 | $125.81 | 147940 |
| 2022-12-06 | 128.16 | $126.36 | 153905 |
| 2022-12-05 | 128.35 | $128.40 | 165100 |
| 2022-12-02 | 128.35 | $131.47 | 132800 |
| 2022-12-01 | 128.02 | $132.09 | 95200 |
| 2022-11-30 | 127.59 | $132.49 | 273900 |
| 2022-11-29 | 127.08 | $129.32 | 121235 |
| 2022-11-28 | 126.84 | $129.92 | 93500 |
| 2022-11-25 | 126.52 | $131.91 | 50741 |
| 2022-11-23 | 125.95 | $130.70 | 138617 |
| 2022-11-22 | 125.45 | $130.73 | 233000 |
| 2022-11-21 | 124.89 | $130.08 | 121235 |
| 2022-11-18 | 124.35 | $129.46 | 267712 |
| 2022-11-17 | 123.81 | $128.83 | 162700 |
| 2022-11-16 | 123.28 | $128.92 | 99700 |
| 2022-11-15 | 122.69 | $130.04 | 208345 |
| 2022-11-14 | 121.91 | $126.27 | 119549 |
| 2022-11-11 | 121.45 | $126.83 | 120643 |
| 2022-11-10 | 120.89 | $128.39 | 137927 |
| 2022-11-09 | 120.10 | $125.41 | 121100 |
| 2022-11-08 | 119.54 | $125.71 | 161100 |
| 2022-11-07 | 118.89 | $127.14 | 72500 |
| 2022-11-04 | 118.02 | $125.72 | 127943 |
| 2022-11-03 | 117.21 | $125.07 | 263800 |
| 2022-11-02 | 116.38 | $125.12 | 255300 |
| 2022-11-01 | 115.46 | $129.72 | 264327 |
| 2022-10-31 | 113.96 | $124.38 | 258300 |
| 2022-10-28 | 112.87 | $126.90 | 312000 |
| 2022-10-27 | 111.39 | $121.17 | 393600 |
| 2022-10-26 | 110.36 | $116.78 | 238720 |
| 2022-10-25 | 109.68 | $116.13 | 207700 |
| 2022-10-24 | 109.01 | $115.15 | 212538 |
| 2022-10-21 | 108.36 | $111.52 | 93018 |
| 2022-10-20 | 108.03 | $108.22 | 144800 |
| 2022-10-19 | 108.01 | $111.49 | 140129 |
| 2022-10-18 | 107.64 | $112.25 | 183312 |
| 2022-10-17 | 107.15 | $111.52 | 180833 |
| 2022-10-14 | 106.69 | $107.24 | 105100 |
| 2022-10-13 | 106.64 | $110.51 | 212722 |
| 2022-10-12 | 106.23 | $106.86 | 120433 |
| 2022-10-11 | 106.16 | $109.19 | 171900 |
| 2022-10-10 | 105.84 | $109.48 | 134600 |
| 2022-10-07 | 105.46 | $107.90 | 199905 |
| 2022-10-06 | 105.20 | $110.26 | 165800 |
| 2022-10-05 | 104.67 | $110.96 | 271000 |
| 2022-10-04 | 104.01 | $109.74 | 238127 |
| 2022-10-03 | 103.41 | $105.76 | 289500 |
| 2022-09-30 | 103.16 | $102.78 | 357145 |
| 2022-09-29 | 103.20 | $100.66 | 169644 |
| 2022-09-28 | 103.47 | $99.70 | 183000 |
| 2022-09-27 | 103.86 | $98.60 | 174139 |
| 2022-09-26 | 104.42 | $96.53 | 294331 |
| 2022-09-23 | 105.25 | $99.86 | 283800 |
| 2022-09-22 | 105.82 | $101.90 | 122121 |
| 2022-09-21 | 106.23 | $103.52 | 101300 |
| 2022-09-20 | 106.51 | $104.62 | 150742 |
| 2022-09-19 | 106.71 | $105.62 | 126007 |
| 2022-09-16 | 106.83 | $104.45 | 367235 |
| 2022-09-15 | 107.08 | $105.00 | 115600 |
| 2022-09-14 | 107.30 | $105.23 | 141124 |
| 2022-09-13 | 107.51 | $104.62 | 109700 |
| 2022-09-12 | 107.82 | $110.93 | 128944 |
| 2022-09-09 | 107.49 | $108.92 | 133700 |
| 2022-09-08 | 107.34 | $107.81 | 132007 |
| 2022-09-07 | 107.29 | $106.23 | 96800 |
| 2022-09-06 | 107.40 | $104.61 | 121400 |
| 2022-09-02 | 107.70 | $104.96 | 89128 |
| 2022-09-01 | 107.99 | $104.73 | 119321 |
| 2022-08-31 | 108.33 | $106.02 | 151239 |
| 2022-08-30 | 108.57 | $106.41 | 104500 |
| 2022-08-29 | 108.80 | $108.72 | 98435 |
| 2022-08-26 | 108.81 | $108.99 | 86600 |
| 2022-08-25 | 108.79 | $112.99 | 80400 |
| 2022-08-24 | 108.35 | $111.76 | 101100 |
| 2022-08-23 | 107.99 | $111.43 | 106625 |
| 2022-08-22 | 107.62 | $110.41 | 270200 |
| 2022-08-19 | 107.33 | $112.84 | 129300 |
| 2022-08-18 | 106.75 | $115.11 | 139600 |
| 2022-08-17 | 105.87 | $113.60 | 126100 |
| 2022-08-16 | 105.06 | $116.16 | 153100 |
| 2022-08-15 | 103.89 | $113.37 | 249142 |
| 2022-08-12 | 102.89 | $113.43 | 471000 |
| 2022-08-11 | 101.78 | $118.89 | 516900 |
| 2022-08-10 | 99.98 | $106.04 | 212056 |
| 2022-08-09 | 99.34 | $103.92 | 136400 |
| 2022-08-08 | 98.86 | $104.79 | 266900 |
| 2022-08-05 | 98.24 | $103.45 | 106916 |
| 2022-08-04 | 97.69 | $102.29 | 81200 |
| 2022-08-03 | 97.20 | $102.59 | 122509 |
| 2022-08-02 | 96.64 | $100.90 | 71800 |
| 2022-08-01 | 96.19 | $103.30 | 207433 |
| 2022-07-29 | 95.44 | $100.59 | 94112 |
| 2022-07-28 | 94.90 | $98.91 | 60700 |
| 2022-07-27 | 94.47 | $97.40 | 106948 |
| 2022-07-26 | 94.17 | $95.55 | 79500 |
| 2022-07-25 | 94.02 | $95.33 | 94300 |
| 2022-07-22 | 93.88 | $94.53 | 104736 |
| 2022-07-21 | 93.81 | $94.62 | 153933 |
| 2022-07-20 | 93.73 | $95.45 | 133826 |
| 2022-07-19 | 93.55 | $93.71 | 179131 |
| 2022-07-18 | 93.53 | $89.79 | 114538 |
| 2022-07-15 | 93.93 | $90.45 | 269400 |
| 2022-07-14 | 94.29 | $89.72 | 177600 |
| 2022-07-13 | 94.77 | $90.70 | 114711 |
| 2022-07-12 | 95.20 | $92.61 | 86300 |
| 2022-07-11 | 95.47 | $93.28 | 95100 |
| 2022-07-08 | 95.71 | $93.37 | 96900 |
| 2022-07-07 | 95.95 | $94.20 | 107500 |
| 2022-07-06 | 96.14 | $92.97 | 152400 |
| 2022-07-05 | 96.47 | $93.18 | 250300 |
| 2022-07-01 | 96.81 | $95.77 | 147600 |
| 2022-06-30 | 96.92 | $96.17 | 270400 |
| 2022-06-29 | 97.00 | $94.20 | 130010 |
| 2022-06-28 | 97.30 | $94.48 | 311504 |
| 2022-06-27 | 97.60 | $96.87 | 191110 |
| 2022-06-24 | 97.67 | $95.01 | 507622 |
| 2022-06-23 | 97.95 | $90.41 | 155202 |
| 2022-06-22 | 98.75 | $91.45 | 160200 |
| 2022-06-21 | 99.51 | $91.73 | 225320 |
| 2022-06-17 | 100.33 | $90.37 | 368500 |
| 2022-06-16 | 101.38 | $92.59 | 158506 |
| 2022-06-15 | 102.31 | $98.07 | 139800 |
| 2022-06-14 | 102.75 | $97.81 | 206800 |
| 2022-06-13 | 103.28 | $98.60 | 163542 |
| 2022-06-10 | 103.77 | $101.29 | 143000 |
| 2022-06-09 | 104.03 | $104.76 | 125100 |
| 2022-06-08 | 103.95 | $105.64 | 179808 |
| 2022-06-07 | 103.77 | $107.01 | 146107 |
| 2022-06-06 | 103.43 | $106.80 | 220305 |
| 2022-06-03 | 103.08 | $104.20 | 305844 |
| 2022-06-02 | 102.96 | $105.34 | 174541 |
| 2022-06-01 | 102.71 | $103.49 | 279836 |
| 2022-05-31 | 102.63 | $103.41 | 201202 |
| 2022-05-27 | 102.55 | $103.20 | 217145 |
| 2022-05-26 | 102.48 | $101.16 | 196600 |
| 2022-05-25 | 102.62 | $99.27 | 204731 |
| 2022-05-24 | 102.97 | $98.50 | 331546 |
| 2022-05-23 | 103.44 | $100.28 | 328739 |
| 2022-05-20 | 103.77 | $100.58 | 214614 |
| 2022-05-19 | 104.11 | $102.96 | 194800 |
| 2022-05-18 | 104.23 | $105.03 | 236522 |
| 2022-05-17 | 104.14 | $107.85 | 184700 |
| 2022-05-16 | 103.75 | $106.62 | 149100 |
| 2022-05-13 | 103.45 | $106.08 | 172800 |
| 2022-05-12 | 103.17 | $104.00 | 158900 |
| 2022-05-11 | 103.09 | $101.96 | 301215 |
| 2022-05-10 | 103.20 | $102.33 | 176346 |
| 2022-05-09 | 103.30 | $106.32 | 259737 |
| 2022-05-06 | 102.98 | $105.35 | 194200 |
| 2022-05-05 | 102.73 | $107.42 | 181100 |
| 2022-05-04 | 102.23 | $111.14 | 238000 |
| 2022-05-03 | 101.30 | $106.81 | 235112 |
| 2022-05-02 | 100.72 | $101.55 | 244409 |
| 2022-04-29 | 100.63 | $104.69 | 234200 |
| 2022-04-28 | 100.20 | $104.98 | 315732 |
| 2022-04-27 | 99.70 | $96.25 | 168331 |
| 2022-04-26 | 100.06 | $96.06 | 166400 |
| 2022-04-25 | 100.48 | $98.95 | 169400 |
| 2022-04-22 | 100.64 | $100.18 | 137900 |
| 2022-04-21 | 100.69 | $103.37 | 161127 |
| 2022-04-20 | 100.41 | $103.07 | 301600 |
| 2022-04-19 | 100.13 | $99.84 | 160439 |
| 2022-04-18 | 100.16 | $97.81 | 129800 |
| 2022-04-14 | 100.41 | $97.92 | 171600 |
| 2022-04-13 | 100.67 | $99.97 | 153400 |
| 2022-04-12 | 100.74 | $99.37 | 160831 |
| 2022-04-11 | 100.89 | $98.48 | 189700 |
| 2022-04-08 | 101.14 | $99.57 | 189200 |
| 2022-04-07 | 101.31 | $100.88 | 220310 |
| 2022-04-06 | 101.35 | $101.71 | 267836 |
| 2022-04-05 | 101.31 | $101.65 | 273000 |
| 2022-04-04 | 101.28 | $103.23 | 167738 |
| 2022-04-01 | 101.07 | $103.58 | 337209 |
| 2022-03-31 | 100.81 | $102.66 | 329700 |
| 2022-03-30 | 100.61 | $100.88 | 140100 |
| 2022-03-29 | 100.58 | $101.74 | 163143 |
| 2022-03-28 | 100.46 | $98.72 | 137319 |
| 2022-03-25 | 100.65 | $101.00 | 138113 |
| 2022-03-24 | 100.61 | $99.84 | 112400 |
| 2022-03-23 | 100.69 | $100.31 | 147515 |
| 2022-03-22 | 100.73 | $100.11 | 203300 |
| 2022-03-21 | 100.80 | $102.32 | 143300 |
| 2022-03-18 | 100.64 | $101.99 | 316441 |
| 2022-03-17 | 100.49 | $102.12 | 210744 |
| 2022-03-16 | 100.32 | $102.01 | 181728 |
| 2022-03-15 | 100.14 | $101.76 | 122000 |
| 2022-03-14 | 99.97 | $101.15 | 165500 |
| 2022-03-11 | 99.85 | $100.96 | 187100 |
| 2022-03-10 | 99.73 | $102.16 | 146435 |
| 2022-03-09 | 99.48 | $102.02 | 113619 |
| 2022-03-08 | 99.21 | $100.94 | 131832 |
| 2022-03-07 | 99.03 | $98.83 | 135500 |
| 2022-03-04 | 99.05 | $100.52 | 116900 |
| 2022-03-03 | 98.89 | $101.38 | 164622 |
| 2022-03-02 | 98.63 | $101.81 | 226727 |
| 2022-03-01 | 98.30 | $98.09 | 171842 |
| 2022-02-28 | 98.32 | $101.10 | 238702 |
| 2022-02-25 | 98.03 | $100.62 | 128436 |
| 2022-02-24 | 97.75 | $98.41 | 167644 |
| 2022-02-23 | 97.69 | $96.05 | 95100 |
| 2022-02-22 | 97.86 | $97.77 | 83637 |
| 2022-02-18 | 97.87 | $98.17 | 135716 |
| 2022-02-17 | 97.83 | $98.97 | 135439 |
| 2022-02-16 | 97.72 | $99.96 | 125600 |
| 2022-02-15 | 97.48 | $98.36 | 135695 |
| 2022-02-14 | 97.39 | $95.41 | 157424 |
| 2022-02-11 | 97.59 | $94.88 | 154013 |
| 2022-02-10 | 97.88 | $95.00 | 168700 |
| 2022-02-09 | 98.18 | $97.24 | 155622 |
| 2022-02-08 | 98.28 | $96.12 | 137500 |
| 2022-02-07 | 98.51 | $94.81 | 101309 |
| 2022-02-04 | 98.90 | $95.47 | 147200 |
| 2022-02-03 | 99.26 | $97.99 | 119611 |
| 2022-02-02 | 99.39 | $99.41 | 154400 |
| 2022-02-01 | 99.39 | $99.73 | 157746 |
| 2022-01-31 | 99.36 | $97.98 | 146411 |
| 2022-01-28 | 99.50 | $99.94 | 179700 |
| 2022-01-27 | 99.46 | $99.51 | 167800 |
| 2022-01-26 | 99.45 | $96.68 | 219525 |
| 2022-01-25 | 99.74 | $96.68 | 106200 |
| 2022-01-24 | 100.06 | $100.10 | 197800 |
| 2022-01-21 | 100.06 | $97.25 | 122300 |
| 2022-01-20 | 100.36 | $96.46 | 84700 |
| 2022-01-19 | 100.77 | $97.25 | 90500 |
| 2022-01-18 | 101.14 | $97.77 | 101336 |
| 2022-01-14 | 101.49 | $101.46 | 83900 |
| 2022-01-13 | 101.49 | $100.87 | 73700 |
| 2022-01-12 | 101.56 | $100.16 | 86500 |
| 2022-01-11 | 101.71 | $99.97 | 79235 |
| 2022-01-10 | 101.89 | $100.47 | 60617 |
| 2022-01-07 | 102.04 | $101.31 | 62300 |
| 2022-01-06 | 102.12 | $103.06 | 100243 |
| 2022-01-05 | 102.02 | $101.85 | 102845 |
| 2022-01-04 | 102.04 | $104.00 | 96030 |
| 2022-01-03 | 101.83 | $102.57 | 89900 |
| 2021-12-31 | 101.75 | $102.70 | 55135 |
| 2021-12-30 | 101.65 | $102.08 | 64617 |
| 2021-12-29 | 101.61 | $104.21 | 60146 |
| 2021-12-28 | 101.33 | $103.40 | 57742 |
| 2021-12-27 | 101.11 | $103.51 | 67546 |
| 2021-12-23 | 100.86 | $101.57 | 57700 |
| 2021-12-22 | 100.79 | $100.49 | 89632 |
| 2021-12-21 | 100.82 | $100.25 | 113300 |
| 2021-12-20 | 100.88 | $97.05 | 124300 |
| 2021-12-17 | 101.28 | $100.13 | 511828 |
| 2021-12-16 | 101.40 | $101.28 | 108400 |
| 2021-12-15 | 101.42 | $102.92 | 159513 |
| 2021-12-14 | 101.26 | $100.17 | 209200 |
| 2021-12-13 | 101.37 | $101.50 | 89101 |
| 2021-12-10 | 101.36 | $102.70 | 95347 |
| 2021-12-09 | 101.22 | $102.48 | 81200 |
| 2021-12-08 | 101.08 | $103.23 | 86100 |
| 2021-12-07 | 100.86 | $103.31 | 91400 |
| 2021-12-06 | 100.60 | $101.85 | 103232 |
| 2021-12-03 | 100.47 | $98.02 | 98100 |
| 2021-12-02 | 100.72 | $98.31 | 103200 |
| 2021-12-01 | 100.98 | $93.56 | 122301 |
| 2021-11-30 | 101.76 | $95.04 | 125001 |
| 2021-11-29 | 102.47 | $98.39 | 126545 |
| 2021-11-26 | 102.90 | $100.46 | 99700 |
| 2021-11-24 | 103.15 | $105.21 | 62129 |
| 2021-11-23 | 102.94 | $106.41 | 109200 |
| 2021-11-22 | 102.57 | $105.45 | 235638 |
| 2021-11-19 | 102.27 | $106.05 | 219700 |
| 2021-11-18 | 101.87 | $106.09 | 146742 |
| 2021-11-17 | 101.43 | $105.20 | 130200 |
| 2021-11-16 | 101.03 | $104.90 | 128500 |
| 2021-11-15 | 100.62 | $104.56 | 100548 |
| 2021-11-12 | 100.21 | $105.54 | 130946 |
| 2021-11-11 | 99.64 | $104.51 | 82528 |
| 2021-11-10 | 99.13 | $103.84 | 80900 |
| 2021-11-09 | 98.64 | $103.67 | 81425 |
| 2021-11-08 | 98.11 | $103.18 | 77800 |
| 2021-11-05 | 97.57 | $103.15 | 111200 |
| 2021-11-04 | 96.99 | $98.68 | 106900 |
| 2021-11-03 | 96.81 | $98.38 | 130200 |
| 2021-11-02 | 96.64 | $96.66 | 125927 |
| 2021-11-01 | 96.64 | $97.05 | 163900 |
| 2021-10-29 | 96.60 | $97.48 | 157207 |
| 2021-10-28 | 96.50 | $98.76 | 258100 |
| 2021-10-27 | 96.27 | $96.52 | 209740 |
| 2021-10-26 | 96.24 | $101.54 | 95541 |
| 2021-10-25 | 95.68 | $101.93 | 102500 |
| 2021-10-22 | 95.02 | $100.10 | 151322 |
| 2021-10-21 | 94.49 | $100.26 | 181220 |
| 2021-10-20 | 93.88 | $98.85 | 128400 |
| 2021-10-19 | 93.36 | $97.01 | 55600 |
| 2021-10-18 | 92.97 | $97.28 | 142000 |
| 2021-10-15 | 92.52 | $95.42 | 148800 |
| 2021-10-14 | 92.21 | $96.92 | 54900 |
| 2021-10-13 | 91.72 | $94.45 | 87225 |
| 2021-10-12 | 91.43 | $94.98 | 96706 |
| 2021-10-11 | 91.06 | $95.02 | 74901 |
| 2021-10-08 | 90.64 | $96.06 | 66900 |
| 2021-10-07 | 90.07 | $95.38 | 316104 |
| 2021-10-06 | 89.51 | $92.70 | 101000 |
| 2021-10-05 | 89.17 | $93.33 | 135800 |
| 2021-10-04 | 88.74 | $92.89 | 113301 |
| 2021-10-01 | 88.30 | $91.79 | 139340 |
| 2021-09-30 | 87.93 | $90.13 | 180131 |
| 2021-09-29 | 87.70 | $92.17 | 107630 |
| 2021-09-28 | 87.23 | $90.05 | 128534 |
| 2021-09-27 | 86.93 | $91.96 | 159100 |
| 2021-09-24 | 86.40 | $88.45 | 151800 |
| 2021-09-23 | 86.19 | $87.21 | 110400 |
| 2021-09-22 | 86.08 | $85.28 | 119400 |
| 2021-09-21 | 86.17 | $82.94 | 130628 |
| 2021-09-20 | 86.51 | $82.73 | 129500 |
| 2021-09-17 | 86.90 | $83.46 | 564800 |
| 2021-09-16 | 87.27 | $85.00 | 121518 |
| 2021-09-15 | 87.50 | $86.86 | 114815 |
| 2021-09-14 | 87.57 | $85.93 | 112700 |
| 2021-09-13 | 87.74 | $86.44 | 96719 |
| 2021-09-10 | 87.88 | $86.01 | 96839 |
| 2021-09-09 | 88.08 | $86.72 | 115101 |
| 2021-09-08 | 88.22 | $87.33 | 142436 |
| 2021-09-07 | 88.32 | $86.48 | 96900 |
| 2021-09-03 | 88.51 | $87.38 | 72900 |
| 2021-09-02 | 88.63 | $88.23 | 147800 |
| 2021-09-01 | 88.67 | $87.67 | 80618 |
| 2021-08-31 | 88.78 | $88.81 | 149800 |
| 2021-08-30 | 88.77 | $90.40 | 71217 |
| 2021-08-27 | 88.60 | $91.45 | 159527 |
| 2021-08-26 | 88.30 | $88.54 | 157429 |
| 2021-08-25 | 88.28 | $88.36 | 94000 |
| 2021-08-24 | 88.27 | $88.37 | 131400 |
| 2021-08-23 | 88.26 | $88.11 | 81422 |
| 2021-08-20 | 88.27 | $87.17 | 105600 |
| 2021-08-19 | 88.39 | $85.88 | 112500 |
| 2021-08-18 | 88.65 | $88.31 | 128711 |
| 2021-08-17 | 88.69 | $89.17 | 169800 |
| 2021-08-16 | 88.64 | $88.78 | 90500 |
| 2021-08-13 | 88.62 | $90.32 | 96130 |
| 2021-08-12 | 88.44 | $91.28 | 116600 |
| 2021-08-11 | 88.14 | $90.51 | 88400 |
| 2021-08-10 | 87.90 | $88.79 | 134308 |
| 2021-08-09 | 87.80 | $86.00 | 46600 |
| 2021-08-06 | 87.99 | $87.39 | 95400 |
| 2021-08-05 | 88.05 | $85.90 | 136900 |
| 2021-08-04 | 88.28 | $86.66 | 93117 |
| 2021-08-03 | 88.45 | $89.16 | 228200 |
| 2021-08-02 | 88.38 | $87.51 | 88218 |
| 2021-07-30 | 88.47 | $89.70 | 98700 |
| 2021-07-29 | 88.34 | $89.05 | 77641 |
| 2021-07-28 | 88.26 | $87.20 | 70604 |
| 2021-07-27 | 88.38 | $87.00 | 102702 |
| 2021-07-26 | 88.52 | $88.49 | 82000 |
| 2021-07-23 | 88.52 | $87.93 | 71827 |
| 2021-07-22 | 88.59 | $86.25 | 86021 |
| 2021-07-21 | 88.83 | $88.27 | 75519 |
| 2021-07-20 | 88.89 | $87.92 | 217800 |
| 2021-07-19 | 88.99 | $84.95 | 94225 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
328.75
2026-07-16
Close Price
$330.43
Vol: 119302
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
85.74
Average
180.25
Maximum
331.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 328.75 | $330.43 | 119302 |
| 2026-07-15 | 328.75 | $327.65 | 308500 |
| 2026-07-14 | 328.96 | $327.49 | 274122 |
| 2026-07-13 | 329.15 | $329.35 | 272100 |
| 2026-07-10 | 329.12 | $331.15 | 281700 |
| 2026-07-09 | 328.83 | $322.49 | 251001 |
| 2026-07-08 | 329.36 | $315.88 | 207332 |
| 2026-07-07 | 330.52 | $315.33 | 432447 |
| 2026-07-06 | 331.74 | $328.53 | 256600 |
| 2026-07-02 | 331.62 | $330.85 | 313850 |
| 2026-07-01 | 331.20 | $332.08 | 198536 |
| 2026-06-30 | 330.55 | $338.15 | 236131 |
| 2026-06-29 | 329.15 | $334.16 | 357649 |
| 2026-06-26 | 327.98 | $337.08 | 467422 |
| 2026-06-25 | 326.39 | $343.54 | 294400 |
| 2026-06-24 | 324.05 | $333.78 | 304519 |
| 2026-06-23 | 322.52 | $330.90 | 250205 |
| 2026-06-22 | 321.16 | $338.07 | 274112 |
| 2026-06-18 | 318.96 | $337.96 | 485800 |
| 2026-06-17 | 316.62 | $329.89 | 492792 |
| 2026-06-16 | 314.92 | $324.38 | 426614 |
| 2026-06-15 | 313.65 | $316.18 | 491716 |
| 2026-06-12 | 313.12 | $320.11 | 310427 |
| 2026-06-11 | 312.19 | $318.89 | 216200 |
| 2026-06-10 | 311.35 | $314.08 | 204500 |
| 2026-06-09 | 310.96 | $322.81 | 225951 |
| 2026-06-08 | 309.68 | $314.42 | 221500 |
| 2026-06-05 | 309.17 | $315.29 | 200132 |
| 2026-06-04 | 308.55 | $313.67 | 207000 |
| 2026-06-03 | 308.10 | $313.39 | 179400 |
| 2026-06-02 | 307.64 | $308.31 | 144916 |
| 2026-06-01 | 307.64 | $300.98 | 193900 |
| 2026-05-29 | 308.35 | $303.81 | 282201 |
| 2026-05-28 | 308.80 | $308.53 | 132520 |
| 2026-05-27 | 308.74 | $312.65 | 281119 |
| 2026-05-26 | 308.23 | $311.33 | 175316 |
| 2026-05-22 | 307.79 | $307.10 | 180000 |
| 2026-05-21 | 307.68 | $305.66 | 172800 |
| 2026-05-20 | 307.66 | $306.25 | 178000 |
| 2026-05-19 | 307.50 | $302.64 | 245449 |
| 2026-05-18 | 307.65 | $305.22 | 182700 |
| 2026-05-15 | 307.49 | $307.17 | 186131 |
| 2026-05-14 | 307.08 | $315.72 | 179200 |
| 2026-05-13 | 305.70 | $310.87 | 210900 |
| 2026-05-12 | 304.65 | $313.70 | 353511 |
| 2026-05-11 | 303.23 | $310.55 | 167041 |
| 2026-05-08 | 302.03 | $308.87 | 147139 |
| 2026-05-07 | 300.90 | $310.37 | 221400 |
| 2026-05-06 | 299.51 | $315.39 | 455431 |
| 2026-05-05 | 297.47 | $305.48 | 161225 |
| 2026-05-04 | 296.23 | $303.99 | 352831 |
| 2026-05-01 | 294.96 | $302.99 | 212806 |
| 2026-04-30 | 293.61 | $305.75 | 347544 |
| 2026-04-29 | 291.83 | $296.57 | 448500 |
| 2026-04-28 | 290.78 | $301.24 | 591900 |
| 2026-04-27 | 289.07 | $298.10 | 382015 |
| 2026-04-24 | 287.48 | $293.35 | 212539 |
| 2026-04-23 | 286.20 | $294.40 | 184300 |
| 2026-04-22 | 284.67 | $289.82 | 177000 |
| 2026-04-21 | 283.46 | $293.59 | 174533 |
| 2026-04-20 | 281.74 | $293.92 | 222618 |
| 2026-04-17 | 279.80 | $291.03 | 336027 |
| 2026-04-16 | 277.97 | $284.39 | 205446 |
| 2026-04-15 | 276.65 | $284.56 | 281649 |
| 2026-04-14 | 275.20 | $292.01 | 197900 |
| 2026-04-13 | 272.87 | $293.26 | 359800 |
| 2026-04-10 | 270.25 | $289.01 | 256700 |
| 2026-04-09 | 267.89 | $286.41 | 348727 |
| 2026-04-08 | 265.71 | $280.74 | 492600 |
| 2026-04-07 | 263.98 | $272.54 | 245489 |
| 2026-04-06 | 263.01 | $269.55 | 130900 |
| 2026-04-02 | 262.32 | $267.12 | 195625 |
| 2026-04-01 | 261.90 | $269.36 | 274900 |
| 2026-03-31 | 261.31 | $265.32 | 244400 |
| 2026-03-30 | 261.17 | $258.01 | 227228 |
| 2026-03-27 | 261.85 | $260.67 | 246900 |
| 2026-03-26 | 262.37 | $260.51 | 278000 |
| 2026-03-25 | 263.02 | $266.00 | 317410 |
| 2026-03-24 | 263.22 | $264.14 | 413448 |
| 2026-03-23 | 263.68 | $262.23 | 495547 |
| 2026-03-20 | 264.41 | $253.77 | 1.1M |
| 2026-03-19 | 266.07 | $256.58 | 402800 |
| 2026-03-18 | 267.58 | $258.51 | 342820 |
| 2026-03-17 | 269.01 | $261.37 | 366918 |
| 2026-03-16 | 270.24 | $256.83 | 288339 |
| 2026-03-13 | 272.02 | $255.65 | 309667 |
| 2026-03-12 | 274.02 | $259.88 | 375900 |
| 2026-03-11 | 275.76 | $270.13 | 367153 |
| 2026-03-10 | 276.60 | $264.31 | 265400 |
| 2026-03-09 | 278.07 | $267.57 | 244538 |
| 2026-03-06 | 279.34 | $267.78 | 309000 |
| 2026-03-05 | 280.69 | $274.97 | 257344 |
| 2026-03-04 | 281.43 | $279.91 | 242700 |
| 2026-03-03 | 281.66 | $277.70 | 241314 |
| 2026-03-02 | 282.07 | $283.54 | 168000 |
| 2026-02-27 | 281.81 | $282.58 | 208800 |
| 2026-02-26 | 281.53 | $283.50 | 229204 |
| 2026-02-25 | 281.03 | $280.76 | 197011 |
| 2026-02-24 | 280.71 | $282.27 | 210900 |
| 2026-02-23 | 280.24 | $278.74 | 347704 |
| 2026-02-20 | 280.12 | $281.97 | 251900 |
| 2026-02-19 | 279.68 | $281.13 | 200200 |
| 2026-02-18 | 279.34 | $279.27 | 214200 |
| 2026-02-17 | 279.17 | $278.31 | 231436 |
| 2026-02-13 | 279.11 | $279.84 | 205400 |
| 2026-02-12 | 278.91 | $279.03 | 492801 |
| 2026-02-11 | 278.78 | $290.31 | 508700 |
| 2026-02-10 | 277.52 | $283.73 | 419900 |
| 2026-02-09 | 276.85 | $282.45 | 583500 |
| 2026-02-06 | 276.24 | $291.74 | 409728 |
| 2026-02-05 | 274.62 | $287.03 | 528011 |
| 2026-02-04 | 273.33 | $289.94 | 786049 |
| 2026-02-03 | 271.64 | $273.22 | 305326 |
| 2026-02-02 | 271.49 | $270.02 | 280208 |
| 2026-01-30 | 271.60 | $260.41 | 451108 |
| 2026-01-29 | 272.61 | $259.51 | 505800 |
| 2026-01-28 | 273.71 | $256.26 | 500024 |
| 2026-01-27 | 275.16 | $262.34 | 694518 |
| 2026-01-26 | 276.04 | $281.54 | 634678 |
| 2026-01-23 | 275.00 | $280.14 | 260000 |
| 2026-01-22 | 274.03 | $282.33 | 600000 |
| 2026-01-21 | 272.75 | $284.00 | 226201 |
| 2026-01-20 | 271.21 | $277.44 | 182400 |
| 2026-01-16 | 270.21 | $281.21 | 457200 |
| 2026-01-15 | 268.74 | $282.47 | 258410 |
| 2026-01-14 | 267.03 | $277.62 | 368219 |
| 2026-01-13 | 265.70 | $278.77 | 276000 |
| 2026-01-12 | 264.17 | $273.70 | 247833 |
| 2026-01-09 | 263.08 | $272.25 | 258619 |
| 2026-01-08 | 262.09 | $264.62 | 234539 |
| 2026-01-07 | 261.79 | $260.80 | 219638 |
| 2026-01-06 | 261.84 | $265.39 | 350212 |
| 2026-01-05 | 261.41 | $263.15 | 295933 |
| 2026-01-02 | 261.18 | $259.63 | 177500 |
| 2025-12-31 | 261.29 | $256.77 | 157700 |
| 2025-12-30 | 261.68 | $261.16 | 157900 |
| 2025-12-29 | 261.62 | $263.40 | 190800 |
| 2025-12-26 | 261.33 | $264.78 | 110335 |
| 2025-12-24 | 260.87 | $264.33 | 93506 |
| 2025-12-23 | 260.41 | $263.58 | 150800 |
| 2025-12-22 | 259.96 | $263.48 | 289700 |
| 2025-12-19 | 259.44 | $262.41 | 1.2M |
| 2025-12-18 | 258.94 | $259.48 | 350500 |
| 2025-12-17 | 258.63 | $256.73 | 279808 |
| 2025-12-16 | 258.53 | $258.47 | 367047 |
| 2025-12-15 | 258.17 | $259.81 | 361400 |
| 2025-12-12 | 257.63 | $261.74 | 263639 |
| 2025-12-11 | 256.86 | $262.84 | 359044 |
| 2025-12-10 | 255.95 | $264.32 | 286700 |
| 2025-12-09 | 254.85 | $257.30 | 324162 |
| 2025-12-08 | 254.44 | $257.25 | 302100 |
| 2025-12-05 | 254.04 | $257.91 | 221850 |
| 2025-12-04 | 253.59 | $258.83 | 261024 |
| 2025-12-03 | 253.04 | $260.88 | 265036 |
| 2025-12-02 | 252.28 | $257.32 | 185546 |
| 2025-12-01 | 251.84 | $256.44 | 230838 |
| 2025-11-28 | 251.48 | $258.82 | 131800 |
| 2025-11-26 | 250.89 | $257.32 | 241200 |
| 2025-11-25 | 250.42 | $255.78 | 282605 |
| 2025-11-24 | 250.11 | $249.05 | 284211 |
| 2025-11-21 | 250.49 | $248.92 | 308800 |
| 2025-11-20 | 250.94 | $242.52 | 284603 |
| 2025-11-19 | 252.08 | $243.79 | 277100 |
| 2025-11-18 | 253.15 | $242.61 | 251005 |
| 2025-11-17 | 254.40 | $240.63 | 221937 |
| 2025-11-14 | 255.89 | $248.96 | 229011 |
| 2025-11-13 | 256.58 | $250.89 | 237642 |
| 2025-11-12 | 257.06 | $256.26 | 259100 |
| 2025-11-11 | 256.98 | $255.53 | 193600 |
| 2025-11-10 | 256.96 | $259.74 | 214720 |
| 2025-11-07 | 256.48 | $258.92 | 221800 |
| 2025-11-06 | 256.02 | $259.66 | 290126 |
| 2025-11-05 | 255.44 | $257.90 | 361743 |
| 2025-11-04 | 255.02 | $256.47 | 287343 |
| 2025-11-03 | 254.72 | $253.33 | 244009 |
| 2025-10-31 | 254.75 | $257.09 | 301116 |
| 2025-10-30 | 254.42 | $255.91 | 332419 |
| 2025-10-29 | 254.22 | $254.10 | 370100 |
| 2025-10-28 | 254.21 | $258.03 | 341832 |
| 2025-10-27 | 253.84 | $260.00 | 237417 |
| 2025-10-24 | 253.28 | $260.29 | 256642 |
| 2025-10-23 | 252.69 | $260.00 | 418400 |
| 2025-10-22 | 252.13 | $253.50 | 198900 |
| 2025-10-21 | 252.22 | $258.78 | 394228 |
| 2025-10-20 | 251.83 | $249.57 | 179812 |
| 2025-10-17 | 252.39 | $247.92 | 662400 |
| 2025-10-16 | 253.17 | $244.84 | 288227 |
| 2025-10-15 | 254.33 | $247.97 | 309211 |
| 2025-10-14 | 255.25 | $252.95 | 220400 |
| 2025-10-13 | 255.73 | $246.74 | 148226 |
| 2025-10-10 | 256.89 | $246.04 | 234900 |
| 2025-10-09 | 258.19 | $251.03 | 389000 |
| 2025-10-08 | 259.11 | $255.19 | 278128 |
| 2025-10-07 | 259.67 | $252.74 | 228800 |
| 2025-10-06 | 260.51 | $259.04 | 188300 |
| 2025-10-03 | 260.78 | $258.41 | 222500 |
| 2025-10-02 | 261.14 | $259.16 | 232000 |
| 2025-10-01 | 261.48 | $257.98 | 156600 |
| 2025-09-30 | 261.94 | $261.05 | 226336 |
| 2025-09-29 | 262.12 | $258.44 | 194400 |
| 2025-09-26 | 262.58 | $261.43 | 115139 |
| 2025-09-25 | 262.77 | $259.10 | 194200 |
| 2025-09-24 | 263.23 | $259.37 | 217322 |
| 2025-09-23 | 263.70 | $264.90 | 185000 |
| 2025-09-22 | 263.64 | $265.48 | 184600 |
| 2025-09-19 | 263.53 | $260.45 | 588800 |
| 2025-09-18 | 263.90 | $262.77 | 174628 |
| 2025-09-17 | 264.04 | $259.50 | 230200 |
| 2025-09-16 | 264.51 | $262.58 | 229326 |
| 2025-09-15 | 264.68 | $262.83 | 174640 |
| 2025-09-12 | 264.80 | $263.19 | 166022 |
| 2025-09-11 | 264.92 | $269.68 | 256346 |
| 2025-09-10 | 264.46 | $263.45 | 166707 |
| 2025-09-09 | 264.63 | $261.61 | 152000 |
| 2025-09-08 | 264.97 | $266.22 | 197102 |
| 2025-09-05 | 264.86 | $265.44 | 219243 |
| 2025-09-04 | 264.82 | $267.96 | 192400 |
| 2025-09-03 | 264.52 | $261.53 | 145400 |
| 2025-09-02 | 264.87 | $263.15 | 131443 |
| 2025-08-29 | 265.08 | $263.58 | 154024 |
| 2025-08-28 | 265.26 | $266.47 | 207648 |
| 2025-08-27 | 265.19 | $268.40 | 340404 |
| 2025-08-26 | 264.95 | $266.99 | 200420 |
| 2025-08-25 | 264.88 | $264.21 | 195400 |
| 2025-08-22 | 265.12 | $267.11 | 264100 |
| 2025-08-21 | 265.11 | $258.76 | 235907 |
| 2025-08-20 | 265.94 | $262.46 | 229607 |
| 2025-08-19 | 266.44 | $262.92 | 160900 |
| 2025-08-18 | 266.90 | $262.36 | 394077 |
| 2025-08-15 | 267.41 | $255.01 | 579404 |
| 2025-08-14 | 268.64 | $273.04 | 443215 |
| 2025-08-13 | 268.10 | $275.72 | 321900 |
| 2025-08-12 | 267.22 | $270.68 | 340808 |
| 2025-08-11 | 266.73 | $262.51 | 298800 |
| 2025-08-08 | 267.00 | $263.13 | 280400 |
| 2025-08-07 | 267.16 | $263.43 | 245438 |
| 2025-08-06 | 267.26 | $264.97 | 326600 |
| 2025-08-05 | 267.15 | $269.28 | 317900 |
| 2025-08-04 | 266.53 | $267.16 | 259241 |
| 2025-08-01 | 265.99 | $264.18 | 409501 |
| 2025-07-31 | 265.66 | $271.50 | 401600 |
| 2025-07-30 | 264.50 | $273.62 | 375628 |
| 2025-07-29 | 262.98 | $272.40 | 290200 |
| 2025-07-28 | 261.40 | $274.69 | 401378 |
| 2025-07-25 | 259.39 | $272.13 | 201900 |
| 2025-07-24 | 257.44 | $268.07 | 370507 |
| 2025-07-23 | 255.66 | $267.01 | 330800 |
| 2025-07-22 | 253.84 | $264.89 | 293100 |
| 2025-07-21 | 252.05 | $260.20 | 343108 |
| 2025-07-18 | 250.56 | $260.70 | 370800 |
| 2025-07-17 | 248.86 | $261.93 | 342208 |
| 2025-07-16 | 246.86 | $255.52 | 247500 |
| 2025-07-15 | 245.36 | $254.41 | 280650 |
| 2025-07-14 | 243.82 | $256.98 | 432100 |
| 2025-07-11 | 241.91 | $253.91 | 345000 |
| 2025-07-10 | 240.18 | $255.95 | 493349 |
| 2025-07-09 | 238.15 | $251.40 | 405000 |
| 2025-07-08 | 236.46 | $247.66 | 433500 |
| 2025-07-07 | 235.06 | $244.15 | 312400 |
| 2025-07-03 | 233.92 | $245.74 | 307741 |
| 2025-07-02 | 232.55 | $245.19 | 559300 |
| 2025-07-01 | 231.15 | $242.14 | 561131 |
| 2025-06-30 | 229.97 | $232.45 | 631800 |
| 2025-06-27 | 229.68 | $231.69 | 6.3M |
| 2025-06-26 | 229.44 | $232.21 | 729800 |
| 2025-06-25 | 229.13 | $224.60 | 733600 |
| 2025-06-24 | 229.56 | $234.89 | 530449 |
| 2025-06-23 | 228.96 | $231.96 | 359500 |
| 2025-06-20 | 228.60 | $227.19 | 494600 |
| 2025-06-18 | 228.67 | $226.18 | 442800 |
| 2025-06-17 | 228.86 | $225.18 | 357900 |
| 2025-06-16 | 229.18 | $230.06 | 356151 |
| 2025-06-13 | 229.07 | $225.66 | 257100 |
| 2025-06-12 | 229.40 | $230.24 | 280700 |
| 2025-06-11 | 229.30 | $230.19 | 324038 |
| 2025-06-10 | 229.21 | $233.71 | 205546 |
| 2025-06-09 | 228.78 | $233.17 | 208721 |
| 2025-06-06 | 228.34 | $231.83 | 217143 |
| 2025-06-05 | 227.99 | $229.13 | 260013 |
| 2025-06-04 | 227.83 | $229.21 | 202900 |
| 2025-06-03 | 227.62 | $230.01 | 367900 |
| 2025-06-02 | 227.30 | $224.57 | 266431 |
| 2025-05-30 | 227.52 | $226.52 | 368637 |
| 2025-05-29 | 227.57 | $227.43 | 292133 |
| 2025-05-28 | 227.60 | $226.12 | 290000 |
| 2025-05-27 | 227.83 | $230.35 | 430200 |
| 2025-05-23 | 227.70 | $222.81 | 272948 |
| 2025-05-22 | 228.36 | $223.24 | 320100 |
| 2025-05-21 | 229.06 | $224.14 | 291196 |
| 2025-05-20 | 229.70 | $229.41 | 357000 |
| 2025-05-19 | 229.79 | $233.29 | 302900 |
| 2025-05-16 | 229.43 | $236.16 | 349038 |
| 2025-05-15 | 228.72 | $232.12 | 384900 |
| 2025-05-14 | 228.32 | $229.22 | 455415 |
| 2025-05-13 | 228.18 | $232.10 | 613200 |
| 2025-05-12 | 227.74 | $233.65 | 543852 |
| 2025-05-09 | 227.12 | $220.51 | 295977 |
| 2025-05-08 | 227.74 | $222.03 | 666700 |
| 2025-05-07 | 228.27 | $215.90 | 545909 |
| 2025-05-06 | 229.34 | $220.69 | 595800 |
| 2025-05-05 | 229.89 | $224.11 | 390600 |
| 2025-05-02 | 230.05 | $227.45 | 723005 |
| 2025-05-01 | 229.84 | $228.73 | 703500 |
| 2025-04-30 | 229.55 | $243.28 | 600339 |
| 2025-04-29 | 227.80 | $242.37 | 536040 |
| 2025-04-28 | 226.06 | $238.38 | 337543 |
| 2025-04-25 | 224.64 | $238.55 | 291654 |
| 2025-04-24 | 223.18 | $239.13 | 435600 |
| 2025-04-23 | 221.62 | $228.80 | 632344 |
| 2025-04-22 | 221.10 | $221.93 | 308406 |
| 2025-04-21 | 221.28 | $214.21 | 303119 |
| 2025-04-17 | 222.26 | $221.75 | 489601 |
| 2025-04-16 | 222.54 | $215.50 | 482600 |
| 2025-04-15 | 223.49 | $226.15 | 282241 |
| 2025-04-14 | 223.42 | $226.36 | 399700 |
| 2025-04-11 | 223.34 | $225.79 | 370020 |
| 2025-04-10 | 223.30 | $220.68 | 451212 |
| 2025-04-09 | 223.74 | $231.97 | 560300 |
| 2025-04-08 | 223.07 | $206.03 | 563200 |
| 2025-04-07 | 224.98 | $208.27 | 662523 |
| 2025-04-04 | 226.76 | $210.85 | 581200 |
| 2025-04-03 | 228.39 | $216.67 | 427200 |
| 2025-04-02 | 229.52 | $236.32 | 365930 |
| 2025-04-01 | 228.76 | $229.43 | 254742 |
| 2025-03-31 | 228.66 | $225.34 | 446040 |
| 2025-03-28 | 229.02 | $225.53 | 274628 |
| 2025-03-27 | 229.49 | $232.22 | 258037 |
| 2025-03-26 | 229.37 | $232.89 | 294400 |
| 2025-03-25 | 229.25 | $237.41 | 324922 |
| 2025-03-24 | 228.75 | $234.58 | 280424 |
| 2025-03-21 | 228.57 | $224.54 | 1.1M |
| 2025-03-20 | 229.45 | $228.46 | 396500 |
| 2025-03-19 | 230.12 | $230.26 | 380219 |
| 2025-03-18 | 230.79 | $224.45 | 241500 |
| 2025-03-17 | 232.23 | $227.33 | 364300 |
| 2025-03-14 | 233.57 | $224.71 | 528107 |
| 2025-03-13 | 235.35 | $218.93 | 256508 |
| 2025-03-12 | 237.87 | $225.58 | 217500 |
| 2025-03-11 | 239.93 | $226.30 | 295925 |
| 2025-03-10 | 242.11 | $227.75 | 438005 |
| 2025-03-07 | 244.31 | $230.01 | 435600 |
| 2025-03-06 | 246.47 | $229.00 | 282009 |
| 2025-03-05 | 248.91 | $232.78 | 433500 |
| 2025-03-04 | 251.11 | $229.86 | 618300 |
| 2025-03-03 | 253.73 | $240.30 | 290500 |
| 2025-02-28 | 255.44 | $250.58 | 294120 |
| 2025-02-27 | 256.24 | $244.68 | 177785 |
| 2025-02-26 | 257.65 | $245.08 | 269803 |
| 2025-02-25 | 259.05 | $247.59 | 270324 |
| 2025-02-24 | 260.24 | $245.50 | 340142 |
| 2025-02-21 | 261.69 | $245.71 | 385500 |
| 2025-02-20 | 263.20 | $263.82 | 245938 |
| 2025-02-19 | 262.97 | $266.00 | 205642 |
| 2025-02-18 | 262.53 | $269.18 | 217234 |
| 2025-02-14 | 261.72 | $265.34 | 154801 |
| 2025-02-13 | 261.24 | $263.14 | 191520 |
| 2025-02-12 | 260.91 | $260.03 | 155100 |
| 2025-02-11 | 260.85 | $262.50 | 243900 |
| 2025-02-10 | 260.49 | $263.91 | 197832 |
| 2025-02-07 | 259.90 | $262.24 | 227429 |
| 2025-02-06 | 259.41 | $267.72 | 289437 |
| 2025-02-05 | 258.31 | $264.91 | 260000 |
| 2025-02-04 | 257.40 | $260.06 | 336244 |
| 2025-02-03 | 256.88 | $258.46 | 281118 |
| 2025-01-31 | 256.41 | $260.03 | 626840 |
| 2025-01-30 | 255.70 | $263.62 | 271300 |
| 2025-01-29 | 254.53 | $254.46 | 551965 |
| 2025-01-28 | 254.17 | $252.22 | 358400 |
| 2025-01-27 | 253.99 | $251.30 | 335108 |
| 2025-01-24 | 253.85 | $260.66 | 174613 |
| 2025-01-23 | 252.74 | $261.52 | 289900 |
| 2025-01-22 | 251.44 | $261.72 | 186800 |
| 2025-01-21 | 250.03 | $263.33 | 200002 |
| 2025-01-17 | 248.38 | $257.39 | 324848 |
| 2025-01-16 | 247.29 | $255.54 | 225011 |
| 2025-01-15 | 246.38 | $253.10 | 265621 |
| 2025-01-14 | 245.75 | $253.34 | 227557 |
| 2025-01-13 | 245.17 | $248.50 | 291312 |
| 2025-01-10 | 245.15 | $244.80 | 363702 |
| 2025-01-08 | 245.61 | $248.92 | 262649 |
| 2025-01-07 | 245.78 | $248.35 | 872005 |
| 2025-01-06 | 246.13 | $249.58 | 588973 |
| 2025-01-03 | 246.48 | $245.03 | 247000 |
| 2025-01-02 | 247.43 | $238.61 | 427503 |
| 2024-12-31 | 249.16 | $239.47 | 195235 |
| 2024-12-30 | 250.98 | $238.66 | 184500 |
| 2024-12-27 | 253.04 | $241.55 | 165808 |
| 2024-12-26 | 254.99 | $244.44 | 164227 |
| 2024-12-24 | 256.83 | $243.51 | 60645 |
| 2024-12-23 | 258.92 | $241.10 | 278622 |
| 2024-12-20 | 261.42 | $240.58 | 1.0M |
| 2024-12-19 | 264.10 | $243.45 | 335524 |
| 2024-12-18 | 266.61 | $244.46 | 388700 |
| 2024-12-17 | 269.14 | $254.29 | 513613 |
| 2024-12-16 | 270.78 | $258.83 | 412258 |
| 2024-12-13 | 272.04 | $262.07 | 309753 |
| 2024-12-12 | 273.02 | $268.00 | 220705 |
| 2024-12-11 | 273.46 | $270.64 | 254643 |
| 2024-12-10 | 273.67 | $270.50 | 231543 |
| 2024-12-09 | 273.90 | $271.93 | 215400 |
| 2024-12-06 | 273.99 | $273.82 | 176941 |
| 2024-12-05 | 273.85 | $275.01 | 130623 |
| 2024-12-04 | 273.57 | $277.75 | 204200 |
| 2024-12-03 | 272.83 | $277.10 | 264226 |
| 2024-12-02 | 271.94 | $272.91 | 300188 |
| 2024-11-29 | 271.26 | $274.72 | 205300 |
| 2024-11-27 | 270.19 | $273.90 | 294308 |
| 2024-11-26 | 269.02 | $280.49 | 449740 |
| 2024-11-25 | 267.02 | $278.55 | 342153 |
| 2024-11-22 | 264.98 | $277.11 | 295244 |
| 2024-11-21 | 262.86 | $269.23 | 262300 |
| 2024-11-20 | 261.31 | $265.74 | 179100 |
| 2024-11-19 | 259.90 | $266.27 | 210400 |
| 2024-11-18 | 258.24 | $267.26 | 194600 |
| 2024-11-15 | 256.31 | $266.73 | 182504 |
| 2024-11-14 | 254.27 | $270.94 | 205237 |
| 2024-11-13 | 251.66 | $271.62 | 241400 |
| 2024-11-12 | 248.80 | $273.88 | 273601 |
| 2024-11-11 | 245.51 | $275.20 | 274220 |
| 2024-11-08 | 241.87 | $268.23 | 360900 |
| 2024-11-07 | 238.69 | $265.01 | 409336 |
| 2024-11-06 | 235.60 | $268.64 | 650148 |
| 2024-11-05 | 231.94 | $236.20 | 131649 |
| 2024-11-04 | 231.30 | $232.66 | 175100 |
| 2024-11-01 | 230.94 | $231.50 | 145438 |
| 2024-10-31 | 230.64 | $231.59 | 229300 |
| 2024-10-30 | 230.28 | $236.21 | 192706 |
| 2024-10-29 | 229.42 | $235.40 | 180904 |
| 2024-10-28 | 228.58 | $233.39 | 172500 |
| 2024-10-25 | 227.88 | $231.30 | 302600 |
| 2024-10-24 | 227.34 | $231.97 | 641928 |
| 2024-10-23 | 226.69 | $223.82 | 392200 |
| 2024-10-22 | 226.79 | $226.23 | 238600 |
| 2024-10-21 | 226.65 | $229.98 | 118400 |
| 2024-10-18 | 226.13 | $232.07 | 232500 |
| 2024-10-17 | 225.35 | $235.15 | 182000 |
| 2024-10-16 | 224.21 | $234.39 | 236500 |
| 2024-10-15 | 223.06 | $227.18 | 144202 |
| 2024-10-14 | 222.53 | $227.85 | 95841 |
| 2024-10-11 | 221.85 | $226.18 | 107829 |
| 2024-10-10 | 221.22 | $220.05 | 159500 |
| 2024-10-09 | 221.08 | $221.88 | 181733 |
| 2024-10-08 | 220.66 | $220.14 | 258818 |
| 2024-10-07 | 220.29 | $221.03 | 183933 |
| 2024-10-04 | 219.73 | $221.86 | 186934 |
| 2024-10-03 | 218.96 | $220.98 | 136834 |
| 2024-10-02 | 218.14 | $222.15 | 144700 |
| 2024-10-01 | 217.10 | $223.43 | 161041 |
| 2024-09-30 | 215.82 | $223.13 | 248020 |
| 2024-09-27 | 214.49 | $223.06 | 253524 |
| 2024-09-26 | 213.06 | $221.92 | 124737 |
| 2024-09-25 | 211.66 | $220.20 | 178303 |
| 2024-09-24 | 210.35 | $222.46 | 191334 |
| 2024-09-23 | 208.75 | $224.77 | 264618 |
| 2024-09-20 | 206.85 | $218.77 | 737542 |
| 2024-09-19 | 205.44 | $224.05 | 398138 |
| 2024-09-18 | 203.44 | $214.87 | 280404 |
| 2024-09-17 | 202.24 | $213.47 | 234127 |
| 2024-09-16 | 201.11 | $208.81 | 203700 |
| 2024-09-13 | 200.38 | $203.98 | 164142 |
| 2024-09-12 | 200.10 | $202.02 | 190400 |
| 2024-09-11 | 199.99 | $197.44 | 180700 |
| 2024-09-10 | 200.31 | $197.78 | 152600 |
| 2024-09-09 | 200.58 | $197.24 | 278628 |
| 2024-09-06 | 200.90 | $193.61 | 206023 |
| 2024-09-05 | 201.59 | $195.47 | 228012 |
| 2024-09-04 | 202.08 | $198.41 | 211525 |
| 2024-09-03 | 202.29 | $198.55 | 238913 |
| 2024-08-30 | 202.45 | $205.12 | 263534 |
| 2024-08-29 | 201.95 | $203.43 | 445302 |
| 2024-08-28 | 201.63 | $203.62 | 204500 |
| 2024-08-27 | 201.37 | $204.45 | 158436 |
| 2024-08-26 | 201.08 | $207.32 | 221293 |
| 2024-08-23 | 200.56 | $207.95 | 368836 |
| 2024-08-22 | 200.01 | $202.74 | 220637 |
| 2024-08-21 | 199.99 | $204.51 | 266100 |
| 2024-08-20 | 199.81 | $199.46 | 256800 |
| 2024-08-19 | 200.15 | $199.13 | 230400 |
| 2024-08-16 | 200.57 | $201.56 | 378837 |
| 2024-08-15 | 200.76 | $200.03 | 373100 |
| 2024-08-14 | 201.14 | $198.92 | 243102 |
| 2024-08-13 | 201.66 | $197.43 | 163700 |
| 2024-08-12 | 202.40 | $193.91 | 163272 |
| 2024-08-09 | 203.50 | $197.00 | 333104 |
| 2024-08-08 | 204.29 | $196.76 | 251700 |
| 2024-08-07 | 205.08 | $192.89 | 209447 |
| 2024-08-06 | 206.20 | $196.06 | 247400 |
| 2024-08-05 | 206.96 | $192.59 | 360400 |
| 2024-08-02 | 208.04 | $199.22 | 321201 |
| 2024-08-01 | 208.44 | $205.83 | 380600 |
| 2024-07-31 | 208.13 | $218.19 | 333100 |
| 2024-07-30 | 206.53 | $216.86 | 221634 |
| 2024-07-29 | 204.93 | $216.28 | 249418 |
| 2024-07-26 | 203.27 | $215.01 | 264841 |
| 2024-07-25 | 201.63 | $209.66 | 253700 |
| 2024-07-24 | 200.42 | $204.69 | 212418 |
| 2024-07-23 | 199.61 | $209.48 | 201100 |
| 2024-07-22 | 198.26 | $207.14 | 303535 |
| 2024-07-19 | 197.05 | $203.78 | 410437 |
| 2024-07-18 | 196.08 | $207.55 | 251642 |
| 2024-07-17 | 194.65 | $208.73 | 374906 |
| 2024-07-16 | 193.00 | $210.71 | 430930 |
| 2024-07-15 | 191.04 | $201.27 | 279800 |
| 2024-07-12 | 189.92 | $193.55 | 266700 |
| 2024-07-11 | 189.52 | $191.21 | 235900 |
| 2024-07-10 | 189.33 | $185.89 | 325200 |
| 2024-07-09 | 189.65 | $183.80 | 446000 |
| 2024-07-08 | 190.18 | $188.68 | 350023 |
| 2024-07-05 | 190.25 | $189.44 | 170300 |
| 2024-07-03 | 190.25 | $191.35 | 100200 |
| 2024-07-02 | 190.04 | $191.93 | 183900 |
| 2024-07-01 | 189.75 | $190.25 | 295653 |
| 2024-06-28 | 189.64 | $194.00 | 441029 |
| 2024-06-27 | 189.15 | $192.96 | 221700 |
| 2024-06-26 | 188.76 | $191.66 | 359900 |
| 2024-06-25 | 188.50 | $191.56 | 247519 |
| 2024-06-24 | 188.28 | $190.66 | 196100 |
| 2024-06-21 | 188.16 | $188.57 | 638691 |
| 2024-06-20 | 188.30 | $187.53 | 220057 |
| 2024-06-18 | 188.60 | $188.06 | 303600 |
| 2024-06-17 | 188.91 | $185.12 | 355400 |
| 2024-06-14 | 189.55 | $184.09 | 242700 |
| 2024-06-13 | 190.36 | $190.48 | 159943 |
| 2024-06-12 | 190.60 | $190.49 | 214500 |
| 2024-06-11 | 190.86 | $187.07 | 186236 |
| 2024-06-10 | 191.49 | $187.34 | 240719 |
| 2024-06-07 | 192.14 | $187.16 | 162932 |
| 2024-06-06 | 192.85 | $187.76 | 170000 |
| 2024-06-05 | 193.54 | $190.04 | 217300 |
| 2024-06-04 | 194.02 | $186.33 | 301100 |
| 2024-06-03 | 194.88 | $187.04 | 264600 |
| 2024-05-31 | 195.66 | $193.00 | 339733 |
| 2024-05-30 | 195.83 | $191.49 | 165108 |
| 2024-05-29 | 196.10 | $190.47 | 164900 |
| 2024-05-28 | 196.43 | $195.86 | 236105 |
| 2024-05-24 | 196.19 | $195.72 | 289900 |
| 2024-05-23 | 195.89 | $195.56 | 396232 |
| 2024-05-22 | 195.53 | $199.07 | 165400 |
| 2024-05-21 | 194.78 | $201.08 | 302041 |
| 2024-05-20 | 193.76 | $200.99 | 200500 |
| 2024-05-17 | 192.67 | $196.99 | 149201 |
| 2024-05-16 | 191.90 | $196.86 | 170400 |
| 2024-05-15 | 191.07 | $199.78 | 157015 |
| 2024-05-14 | 189.90 | $195.72 | 122431 |
| 2024-05-13 | 189.07 | $195.11 | 132900 |
| 2024-05-10 | 188.28 | $197.33 | 146311 |
| 2024-05-09 | 187.24 | $196.52 | 153725 |
| 2024-05-08 | 186.26 | $193.87 | 348800 |
| 2024-05-07 | 185.53 | $193.82 | 336700 |
| 2024-05-06 | 184.81 | $189.64 | 443938 |
| 2024-05-03 | 184.53 | $185.98 | 233909 |
| 2024-05-02 | 184.64 | $184.63 | 290100 |
| 2024-05-01 | 184.92 | $180.63 | 325000 |
| 2024-04-30 | 185.66 | $183.25 | 386400 |
| 2024-04-29 | 186.19 | $184.73 | 318716 |
| 2024-04-26 | 186.63 | $180.89 | 448122 |
| 2024-04-25 | 187.51 | $178.94 | 557312 |
| 2024-04-24 | 188.67 | $186.09 | 288876 |
| 2024-04-23 | 189.20 | $186.31 | 277401 |
| 2024-04-22 | 189.74 | $183.60 | 283406 |
| 2024-04-19 | 190.61 | $183.45 | 269561 |
| 2024-04-18 | 191.58 | $183.99 | 221642 |
| 2024-04-17 | 192.55 | $184.40 | 267800 |
| 2024-04-16 | 193.54 | $187.88 | 218900 |
| 2024-04-15 | 194.22 | $189.24 | 226000 |
| 2024-04-12 | 194.76 | $191.09 | 210600 |
| 2024-04-11 | 195.12 | $192.73 | 183600 |
| 2024-04-10 | 195.28 | $192.32 | 264047 |
| 2024-04-09 | 195.45 | $195.75 | 159707 |
| 2024-04-08 | 195.23 | $196.83 | 152110 |
| 2024-04-05 | 194.85 | $196.12 | 195047 |
| 2024-04-04 | 194.49 | $194.26 | 198121 |
| 2024-04-03 | 194.25 | $195.25 | 291700 |
| 2024-04-02 | 193.86 | $192.39 | 320604 |
| 2024-04-01 | 193.71 | $195.38 | 313800 |
| 2024-03-28 | 193.26 | $197.55 | 304328 |
| 2024-03-27 | 192.57 | $197.88 | 278547 |
| 2024-03-26 | 191.81 | $195.52 | 527100 |
| 2024-03-25 | 191.25 | $195.09 | 213500 |
| 2024-03-22 | 190.69 | $197.19 | 367700 |
| 2024-03-21 | 189.90 | $201.01 | 331200 |
| 2024-03-20 | 188.67 | $196.80 | 388310 |
| 2024-03-19 | 187.80 | $194.69 | 447600 |
| 2024-03-18 | 187.09 | $192.69 | 664300 |
| 2024-03-15 | 186.55 | $189.48 | 7.2M |
| 2024-03-14 | 186.31 | $187.04 | 327492 |
| 2024-03-13 | 186.30 | $185.65 | 280400 |
| 2024-03-12 | 186.41 | $185.26 | 283000 |
| 2024-03-11 | 186.57 | $182.62 | 225700 |
| 2024-03-08 | 187.00 | $185.01 | 397100 |
| 2024-03-07 | 187.20 | $185.15 | 289926 |
| 2024-03-06 | 187.38 | $183.95 | 275243 |
| 2024-03-05 | 187.66 | $182.30 | 492400 |
| 2024-03-04 | 188.08 | $186.29 | 613924 |
| 2024-03-01 | 188.11 | $192.37 | 251161 |
| 2024-02-29 | 187.50 | $189.89 | 229202 |
| 2024-02-28 | 187.07 | $190.93 | 159428 |
| 2024-02-27 | 186.49 | $188.82 | 155200 |
| 2024-02-26 | 186.08 | $187.64 | 133741 |
| 2024-02-23 | 185.72 | $188.59 | 110542 |
| 2024-02-22 | 185.21 | $187.87 | 167002 |
| 2024-02-21 | 184.72 | $186.28 | 164145 |
| 2024-02-20 | 184.33 | $186.54 | 288322 |
| 2024-02-16 | 183.87 | $189.04 | 204003 |
| 2024-02-15 | 183.10 | $188.84 | 202800 |
| 2024-02-14 | 182.28 | $186.35 | 229000 |
| 2024-02-13 | 181.61 | $182.08 | 257325 |
| 2024-02-12 | 181.27 | $187.12 | 170400 |
| 2024-02-09 | 180.37 | $187.93 | 181034 |
| 2024-02-08 | 179.30 | $184.55 | 327700 |
| 2024-02-07 | 178.47 | $183.27 | 185430 |
| 2024-02-06 | 177.68 | $180.69 | 261900 |
| 2024-02-05 | 177.07 | $179.41 | 210826 |
| 2024-02-02 | 176.51 | $182.93 | 161736 |
| 2024-02-01 | 175.54 | $181.67 | 202740 |
| 2024-01-31 | 174.62 | $176.46 | 222920 |
| 2024-01-30 | 174.17 | $182.10 | 178130 |
| 2024-01-29 | 173.13 | $178.96 | 197200 |
| 2024-01-26 | 172.37 | $177.09 | 295100 |
| 2024-01-25 | 171.77 | $176.45 | 487409 |
| 2024-01-24 | 171.23 | $175.50 | 233800 |
| 2024-01-23 | 170.77 | $176.91 | 164222 |
| 2024-01-22 | 170.15 | $177.09 | 216000 |
| 2024-01-19 | 169.48 | $175.00 | 221039 |
| 2024-01-18 | 169.01 | $172.67 | 201800 |
| 2024-01-17 | 168.76 | $167.33 | 127000 |
| 2024-01-16 | 169.05 | $168.12 | 124000 |
| 2024-01-12 | 169.29 | $169.29 | 116622 |
| 2024-01-11 | 169.42 | $168.62 | 156747 |
| 2024-01-10 | 169.61 | $166.89 | 103604 |
| 2024-01-09 | 169.97 | $165.96 | 143400 |
| 2024-01-08 | 170.40 | $167.24 | 118800 |
| 2024-01-05 | 170.70 | $164.89 | 151200 |
| 2024-01-04 | 171.22 | $166.60 | 132814 |
| 2024-01-03 | 171.57 | $166.64 | 174843 |
| 2024-01-02 | 171.92 | $170.36 | 128900 |
| 2023-12-29 | 171.90 | $172.69 | 132338 |
| 2023-12-28 | 171.59 | $174.16 | 145700 |
| 2023-12-27 | 171.06 | $174.37 | 203206 |
| 2023-12-26 | 170.43 | $174.69 | 103800 |
| 2023-12-22 | 169.72 | $173.44 | 196047 |
| 2023-12-21 | 169.08 | $171.97 | 229800 |
| 2023-12-20 | 168.53 | $171.09 | 241600 |
| 2023-12-19 | 168.01 | $173.77 | 177036 |
| 2023-12-18 | 167.19 | $173.46 | 192426 |
| 2023-12-15 | 166.35 | $172.88 | 431800 |
| 2023-12-14 | 165.51 | $173.84 | 237700 |
| 2023-12-13 | 164.52 | $169.72 | 198400 |
| 2023-12-12 | 163.92 | $167.54 | 149100 |
| 2023-12-11 | 163.49 | $166.47 | 152000 |
| 2023-12-08 | 163.15 | $165.18 | 107500 |
| 2023-12-07 | 162.89 | $164.18 | 143611 |
| 2023-12-06 | 162.70 | $163.92 | 190300 |
| 2023-12-05 | 162.51 | $164.74 | 188000 |
| 2023-12-04 | 162.21 | $168.38 | 237600 |
| 2023-12-01 | 161.50 | $165.72 | 274724 |
| 2023-11-30 | 161.00 | $160.07 | 312900 |
| 2023-11-29 | 161.01 | $156.17 | 280052 |
| 2023-11-28 | 161.38 | $157.81 | 185400 |
| 2023-11-27 | 161.57 | $163.65 | 158102 |
| 2023-11-24 | 161.14 | $163.58 | 100700 |
| 2023-11-22 | 160.67 | $161.88 | 179300 |
| 2023-11-21 | 160.32 | $160.70 | 124438 |
| 2023-11-20 | 160.05 | $162.68 | 286200 |
| 2023-11-17 | 159.55 | $163.12 | 219837 |
| 2023-11-16 | 158.96 | $161.50 | 269653 |
| 2023-11-15 | 158.50 | $163.07 | 253800 |
| 2023-11-14 | 157.87 | $167.08 | 194500 |
| 2023-11-13 | 156.85 | $161.36 | 151000 |
| 2023-11-10 | 156.37 | $162.19 | 200444 |
| 2023-11-09 | 155.79 | $157.47 | 165401 |
| 2023-11-08 | 155.69 | $159.04 | 312100 |
| 2023-11-07 | 155.44 | $157.99 | 238900 |
| 2023-11-06 | 155.30 | $157.64 | 172847 |
| 2023-11-03 | 155.19 | $157.10 | 200103 |
| 2023-11-02 | 155.13 | $154.87 | 183400 |
| 2023-11-01 | 155.28 | $155.27 | 258900 |
| 2023-10-31 | 155.39 | $153.51 | 194333 |
| 2023-10-30 | 155.67 | $151.46 | 233800 |
| 2023-10-27 | 156.16 | $150.75 | 270233 |
| 2023-10-26 | 156.74 | $154.97 | 267700 |
| 2023-10-25 | 156.92 | $152.24 | 355303 |
| 2023-10-24 | 157.39 | $153.68 | 192244 |
| 2023-10-23 | 157.73 | $153.62 | 275000 |
| 2023-10-20 | 158.08 | $153.86 | 258701 |
| 2023-10-19 | 158.41 | $156.16 | 169500 |
| 2023-10-18 | 158.51 | $159.74 | 178100 |
| 2023-10-17 | 158.25 | $163.47 | 176900 |
| 2023-10-16 | 157.58 | $161.02 | 151940 |
| 2023-10-13 | 157.12 | $159.43 | 232935 |
| 2023-10-12 | 156.81 | $161.65 | 318800 |
| 2023-10-11 | 156.26 | $161.07 | 216730 |
| 2023-10-10 | 155.75 | $158.03 | 264118 |
| 2023-10-09 | 155.53 | $158.22 | 130900 |
| 2023-10-06 | 155.31 | $156.33 | 279821 |
| 2023-10-05 | 155.27 | $154.53 | 271041 |
| 2023-10-04 | 155.43 | $154.61 | 158200 |
| 2023-10-03 | 155.60 | $154.23 | 228306 |
| 2023-10-02 | 155.80 | $154.58 | 360022 |
| 2023-09-29 | 155.99 | $154.61 | 200459 |
| 2023-09-28 | 156.17 | $157.69 | 319015 |
| 2023-09-27 | 156.04 | $156.10 | 302728 |
| 2023-09-26 | 156.05 | $155.10 | 363139 |
| 2023-09-25 | 156.16 | $155.69 | 249841 |
| 2023-09-22 | 156.20 | $154.89 | 374912 |
| 2023-09-21 | 156.31 | $153.90 | 242000 |
| 2023-09-20 | 156.50 | $153.51 | 110700 |
| 2023-09-19 | 156.71 | $154.56 | 112200 |
| 2023-09-18 | 156.78 | $155.84 | 146539 |
| 2023-09-15 | 156.69 | $156.97 | 694500 |
| 2023-09-14 | 156.43 | $157.53 | 215400 |
| 2023-09-13 | 156.07 | $156.30 | 214010 |
| 2023-09-12 | 155.81 | $159.67 | 221900 |
| 2023-09-11 | 155.21 | $161.50 | 358108 |
| 2023-09-08 | 154.38 | $157.42 | 208400 |
| 2023-09-07 | 153.92 | $159.20 | 256324 |
| 2023-09-06 | 153.21 | $157.48 | 249100 |
| 2023-09-05 | 152.59 | $155.29 | 331600 |
| 2023-09-01 | 152.13 | $157.08 | 209200 |
| 2023-08-31 | 151.41 | $154.37 | 153400 |
| 2023-08-30 | 150.90 | $154.58 | 370700 |
| 2023-08-29 | 150.32 | $154.38 | 248400 |
| 2023-08-28 | 149.73 | $153.94 | 235332 |
| 2023-08-25 | 149.13 | $153.98 | 310539 |
| 2023-08-24 | 148.48 | $153.02 | 233600 |
| 2023-08-23 | 147.88 | $152.00 | 139200 |
| 2023-08-22 | 147.33 | $148.92 | 159900 |
| 2023-08-21 | 147.05 | $146.58 | 140300 |
| 2023-08-18 | 146.99 | $147.40 | 283622 |
| 2023-08-17 | 146.82 | $143.86 | 185900 |
| 2023-08-16 | 147.00 | $148.26 | 231600 |
| 2023-08-15 | 146.75 | $152.48 | 243500 |
| 2023-08-14 | 146.07 | $154.80 | 245300 |
| 2023-08-11 | 145.12 | $152.60 | 286148 |
| 2023-08-10 | 144.34 | $151.52 | 379800 |
| 2023-08-09 | 143.63 | $141.96 | 153621 |
| 2023-08-08 | 143.85 | $142.92 | 192700 |
| 2023-08-07 | 144.00 | $142.54 | 420346 |
| 2023-08-04 | 144.20 | $141.30 | 193018 |
| 2023-08-03 | 144.54 | $143.21 | 203816 |
| 2023-08-02 | 144.69 | $144.74 | 112900 |
| 2023-08-01 | 144.68 | $146.75 | 112000 |
| 2023-07-31 | 144.47 | $144.99 | 161742 |
| 2023-07-28 | 144.44 | $143.34 | 94300 |
| 2023-07-27 | 144.56 | $142.61 | 257144 |
| 2023-07-26 | 144.75 | $144.00 | 74411 |
| 2023-07-25 | 144.80 | $145.02 | 100040 |
| 2023-07-24 | 144.73 | $143.53 | 129635 |
| 2023-07-21 | 144.77 | $143.34 | 129316 |
| 2023-07-20 | 144.80 | $144.60 | 96839 |
| 2023-07-19 | 144.68 | $146.13 | 167830 |
| 2023-07-18 | 144.37 | $146.44 | 76306 |
| 2023-07-17 | 143.98 | $144.91 | 100100 |
| 2023-07-14 | 143.69 | $144.34 | 125400 |
| 2023-07-13 | 143.42 | $144.26 | 127831 |
| 2023-07-12 | 143.12 | $146.50 | 224000 |
| 2023-07-11 | 142.56 | $147.62 | 127431 |
| 2023-07-10 | 141.83 | $146.32 | 108111 |
| 2023-07-07 | 141.17 | $143.54 | 178400 |
| 2023-07-06 | 140.74 | $142.35 | 96000 |
| 2023-07-05 | 140.37 | $142.95 | 233046 |
| 2023-07-03 | 139.88 | $145.02 | 41300 |
| 2023-06-30 | 139.13 | $144.83 | 135938 |
| 2023-06-29 | 138.30 | $144.06 | 88200 |
| 2023-06-28 | 137.44 | $142.14 | 98210 |
| 2023-06-27 | 136.70 | $142.57 | 144300 |
| 2023-06-26 | 135.85 | $140.02 | 189600 |
| 2023-06-23 | 135.17 | $137.02 | 378000 |
| 2023-06-22 | 134.72 | $138.26 | 174900 |
| 2023-06-21 | 134.11 | $138.36 | 201600 |
| 2023-06-20 | 133.43 | $135.21 | 143412 |
| 2023-06-16 | 133.03 | $136.41 | 477944 |
| 2023-06-15 | 132.49 | $136.57 | 147148 |
| 2023-06-14 | 131.90 | $134.95 | 176100 |
| 2023-06-13 | 131.42 | $138.09 | 178427 |
| 2023-06-12 | 130.61 | $135.76 | 156142 |
| 2023-06-09 | 129.98 | $134.74 | 106327 |
| 2023-06-08 | 129.42 | $135.34 | 122700 |
| 2023-06-07 | 128.77 | $135.40 | 204100 |
| 2023-06-06 | 128.08 | $132.02 | 164800 |
| 2023-06-05 | 127.71 | $128.67 | 214165 |
| 2023-06-02 | 127.65 | $132.70 | 191800 |
| 2023-06-01 | 127.19 | $123.95 | 207100 |
| 2023-05-31 | 127.61 | $122.96 | 267000 |
| 2023-05-30 | 128.17 | $128.01 | 290832 |
| 2023-05-26 | 128.27 | $128.09 | 172300 |
| 2023-05-25 | 128.39 | $125.40 | 147040 |
| 2023-05-24 | 128.83 | $126.06 | 212200 |
| 2023-05-23 | 129.22 | $126.62 | 189249 |
| 2023-05-22 | 129.61 | $129.28 | 130900 |
| 2023-05-19 | 129.78 | $129.17 | 190142 |
| 2023-05-18 | 130.00 | $130.15 | 145623 |
| 2023-05-17 | 130.17 | $129.35 | 263600 |
| 2023-05-16 | 130.45 | $127.35 | 151548 |
| 2023-05-15 | 130.97 | $129.55 | 170930 |
| 2023-05-12 | 131.31 | $129.19 | 133430 |
| 2023-05-11 | 131.71 | $127.71 | 135500 |
| 2023-05-10 | 132.29 | $128.72 | 127335 |
| 2023-05-09 | 132.79 | $129.04 | 125600 |
| 2023-05-08 | 133.29 | $129.29 | 126500 |
| 2023-05-05 | 133.77 | $129.67 | 179700 |
| 2023-05-04 | 134.22 | $127.79 | 143800 |
| 2023-05-03 | 134.86 | $133.16 | 158900 |
| 2023-05-02 | 135.01 | $132.75 | 285300 |
| 2023-05-01 | 135.24 | $132.60 | 184300 |
| 2023-04-28 | 135.54 | $135.66 | 217800 |
| 2023-04-27 | 135.55 | $135.91 | 208137 |
| 2023-04-26 | 135.55 | $131.58 | 322215 |
| 2023-04-25 | 136.00 | $135.33 | 156621 |
| 2023-04-24 | 136.10 | $136.85 | 155648 |
| 2023-04-21 | 136.04 | $138.65 | 143000 |
| 2023-04-20 | 135.78 | $138.29 | 138643 |
| 2023-04-19 | 135.52 | $136.95 | 150300 |
| 2023-04-18 | 135.39 | $137.07 | 93350 |
| 2023-04-17 | 135.23 | $136.65 | 107300 |
| 2023-04-14 | 135.10 | $134.52 | 162000 |
| 2023-04-13 | 135.16 | $134.33 | 206100 |
| 2023-04-12 | 135.24 | $134.71 | 142400 |
| 2023-04-11 | 135.30 | $132.71 | 157600 |
| 2023-04-10 | 135.56 | $132.27 | 235634 |
| 2023-04-06 | 135.89 | $129.00 | 358915 |
| 2023-04-05 | 136.59 | $132.96 | 158541 |
| 2023-04-04 | 136.95 | $135.54 | 164106 |
| 2023-04-03 | 137.11 | $142.16 | 170110 |
| 2023-03-31 | 136.63 | $142.13 | 282400 |
| 2023-03-30 | 136.17 | $138.23 | 90900 |
| 2023-03-29 | 136.11 | $139.37 | 136800 |
| 2023-03-28 | 135.95 | $138.39 | 180639 |
| 2023-03-27 | 135.91 | $136.90 | 194718 |
| 2023-03-24 | 136.03 | $132.89 | 105600 |
| 2023-03-23 | 136.57 | $132.18 | 186428 |
| 2023-03-22 | 137.21 | $132.81 | 186131 |
| 2023-03-21 | 137.82 | $137.12 | 245600 |
| 2023-03-20 | 138.03 | $133.95 | 222532 |
| 2023-03-17 | 138.60 | $132.23 | 624810 |
| 2023-03-16 | 139.38 | $134.32 | 205200 |
| 2023-03-15 | 139.99 | $133.58 | 239400 |
| 2023-03-14 | 140.72 | $137.39 | 295800 |
| 2023-03-13 | 141.11 | $134.44 | 310800 |
| 2023-03-10 | 141.81 | $138.80 | 416733 |
| 2023-03-09 | 142.12 | $142.00 | 240530 |
| 2023-03-08 | 142.13 | $141.93 | 243006 |
| 2023-03-07 | 142.17 | $141.68 | 201846 |
| 2023-03-06 | 142.25 | $143.74 | 305311 |
| 2023-03-03 | 142.14 | $144.35 | 264500 |
| 2023-03-02 | 141.97 | $141.95 | 256072 |
| 2023-03-01 | 142.06 | $143.98 | 286300 |
| 2023-02-28 | 141.95 | $142.86 | 334231 |
| 2023-02-27 | 141.91 | $142.01 | 275035 |
| 2023-02-24 | 141.95 | $138.85 | 125325 |
| 2023-02-23 | 142.28 | $139.64 | 151700 |
| 2023-02-22 | 142.46 | $139.63 | 273637 |
| 2023-02-21 | 142.55 | $140.34 | 333514 |
| 2023-02-17 | 142.48 | $144.59 | 277700 |
| 2023-02-16 | 141.91 | $141.38 | 231329 |
| 2023-02-15 | 141.54 | $142.20 | 167561 |
| 2023-02-14 | 141.00 | $142.29 | 216400 |
| 2023-02-13 | 140.38 | $143.61 | 111700 |
| 2023-02-10 | 139.54 | $140.87 | 168104 |
| 2023-02-09 | 138.88 | $142.51 | 106200 |
| 2023-02-08 | 137.99 | $143.78 | 135700 |
| 2023-02-07 | 136.86 | $146.69 | 311905 |
| 2023-02-06 | 135.35 | $144.75 | 303405 |
| 2023-02-03 | 133.90 | $145.11 | 461000 |
| 2023-02-02 | 132.28 | $145.91 | 336700 |
| 2023-02-01 | 130.49 | $145.72 | 291600 |
| 2023-01-31 | 128.62 | $143.21 | 307900 |
| 2023-01-30 | 126.90 | $137.23 | 300906 |
| 2023-01-27 | 125.71 | $140.31 | 350751 |
| 2023-01-26 | 124.14 | $136.40 | 568000 |
| 2023-01-25 | 122.91 | $122.49 | 182900 |
| 2023-01-24 | 123.02 | $122.28 | 118100 |
| 2023-01-23 | 123.17 | $122.09 | 165600 |
| 2023-01-20 | 123.35 | $122.29 | 217030 |
| 2023-01-19 | 123.53 | $120.59 | 204000 |
| 2023-01-18 | 123.89 | $123.31 | 225900 |
| 2023-01-17 | 124.00 | $124.66 | 170746 |
| 2023-01-13 | 123.97 | $126.08 | 157600 |
| 2023-01-12 | 123.81 | $124.70 | 130130 |
| 2023-01-11 | 123.80 | $124.01 | 98144 |
| 2023-01-10 | 123.89 | $122.14 | 161409 |
| 2023-01-09 | 124.17 | $121.86 | 180426 |
| 2023-01-06 | 124.51 | $120.63 | 225917 |
| 2023-01-05 | 125.00 | $117.28 | 236300 |
| 2023-01-04 | 125.84 | $124.52 | 168638 |
| 2023-01-03 | 126.02 | $124.92 | 177447 |
| 2022-12-30 | 126.18 | $126.03 | 108011 |
| 2022-12-29 | 126.28 | $126.92 | 83342 |
| 2022-12-28 | 126.31 | $124.81 | 83600 |
| 2022-12-27 | 126.56 | $127.34 | 97900 |
| 2022-12-23 | 126.59 | $126.33 | 73000 |
| 2022-12-22 | 126.74 | $125.51 | 148300 |
| 2022-12-21 | 126.99 | $126.93 | 102101 |
| 2022-12-20 | 127.12 | $125.75 | 162600 |
| 2022-12-19 | 127.39 | $123.66 | 162740 |
| 2022-12-16 | 127.89 | $123.36 | 1.0M |
| 2022-12-15 | 128.44 | $124.32 | 190300 |
| 2022-12-14 | 128.92 | $127.71 | 214000 |
| 2022-12-13 | 129.08 | $128.88 | 237544 |
| 2022-12-12 | 129.13 | $128.41 | 198100 |
| 2022-12-09 | 129.21 | $127.53 | 128822 |
| 2022-12-08 | 129.38 | $128.08 | 125000 |
| 2022-12-07 | 129.48 | $125.81 | 147940 |
| 2022-12-06 | 129.80 | $126.36 | 153905 |
| 2022-12-05 | 130.07 | $128.40 | 165100 |
| 2022-12-02 | 130.14 | $131.47 | 132800 |
| 2022-12-01 | 129.88 | $132.09 | 95200 |
| 2022-11-30 | 129.53 | $132.49 | 273900 |
| 2022-11-29 | 129.12 | $129.32 | 121235 |
| 2022-11-28 | 129.00 | $129.92 | 93500 |
| 2022-11-25 | 128.80 | $131.91 | 50741 |
| 2022-11-23 | 128.37 | $130.70 | 138617 |
| 2022-11-22 | 127.98 | $130.73 | 233000 |
| 2022-11-21 | 127.52 | $130.08 | 121235 |
| 2022-11-18 | 127.05 | $129.46 | 267712 |
| 2022-11-17 | 126.56 | $128.83 | 162700 |
| 2022-11-16 | 126.02 | $128.92 | 99700 |
| 2022-11-15 | 125.40 | $130.04 | 208345 |
| 2022-11-14 | 124.58 | $126.27 | 119549 |
| 2022-11-11 | 124.05 | $126.83 | 120643 |
| 2022-11-10 | 123.38 | $128.39 | 137927 |
| 2022-11-09 | 122.47 | $125.41 | 121100 |
| 2022-11-08 | 121.76 | $125.71 | 161100 |
| 2022-11-07 | 120.94 | $127.14 | 72500 |
| 2022-11-04 | 119.90 | $125.72 | 127943 |
| 2022-11-03 | 118.91 | $125.07 | 263800 |
| 2022-11-02 | 117.91 | $125.12 | 255300 |
| 2022-11-01 | 116.84 | $129.72 | 264327 |
| 2022-10-31 | 115.24 | $124.38 | 258300 |
| 2022-10-28 | 114.06 | $126.90 | 312000 |
| 2022-10-27 | 112.52 | $121.17 | 393600 |
| 2022-10-26 | 111.43 | $116.78 | 238720 |
| 2022-10-25 | 110.67 | $116.13 | 207700 |
| 2022-10-24 | 109.90 | $115.15 | 212538 |
| 2022-10-21 | 109.13 | $111.52 | 93018 |
| 2022-10-20 | 108.65 | $108.22 | 144800 |
| 2022-10-19 | 108.45 | $111.49 | 140129 |
| 2022-10-18 | 107.90 | $112.25 | 183312 |
| 2022-10-17 | 107.25 | $111.52 | 180833 |
| 2022-10-14 | 106.64 | $107.24 | 105100 |
| 2022-10-13 | 106.42 | $110.51 | 212722 |
| 2022-10-12 | 105.86 | $106.86 | 120433 |
| 2022-10-11 | 105.65 | $109.19 | 171900 |
| 2022-10-10 | 105.19 | $109.48 | 134600 |
| 2022-10-07 | 104.71 | $107.90 | 199905 |
| 2022-10-06 | 104.38 | $110.26 | 165800 |
| 2022-10-05 | 103.82 | $110.96 | 271000 |
| 2022-10-04 | 103.17 | $109.74 | 238127 |
| 2022-10-03 | 102.61 | $105.76 | 289500 |
| 2022-09-30 | 102.42 | $102.78 | 357145 |
| 2022-09-29 | 102.53 | $100.66 | 169644 |
| 2022-09-28 | 102.87 | $99.70 | 183000 |
| 2022-09-27 | 103.33 | $98.60 | 174139 |
| 2022-09-26 | 103.94 | $96.53 | 294331 |
| 2022-09-23 | 104.81 | $99.86 | 283800 |
| 2022-09-22 | 105.43 | $101.90 | 122121 |
| 2022-09-21 | 105.89 | $103.52 | 101300 |
| 2022-09-20 | 106.24 | $104.62 | 150742 |
| 2022-09-19 | 106.52 | $105.62 | 126007 |
| 2022-09-16 | 106.73 | $104.45 | 367235 |
| 2022-09-15 | 107.10 | $105.00 | 115600 |
| 2022-09-14 | 107.47 | $105.23 | 141124 |
| 2022-09-13 | 107.86 | $104.62 | 109700 |
| 2022-09-12 | 108.36 | $110.93 | 128944 |
| 2022-09-09 | 108.26 | $108.92 | 133700 |
| 2022-09-08 | 108.40 | $107.81 | 132007 |
| 2022-09-07 | 108.64 | $106.23 | 96800 |
| 2022-09-06 | 109.02 | $104.61 | 121400 |
| 2022-09-02 | 109.56 | $104.96 | 89128 |
| 2022-09-01 | 110.05 | $104.73 | 119321 |
| 2022-08-31 | 110.56 | $106.02 | 151239 |
| 2022-08-30 | 110.92 | $106.41 | 104500 |
| 2022-08-29 | 111.23 | $108.72 | 98435 |
| 2022-08-26 | 111.28 | $108.99 | 86600 |
| 2022-08-25 | 111.27 | $112.99 | 80400 |
| 2022-08-24 | 110.82 | $111.76 | 101100 |
| 2022-08-23 | 110.41 | $111.43 | 106625 |
| 2022-08-22 | 109.95 | $110.41 | 270200 |
| 2022-08-19 | 109.53 | $112.84 | 129300 |
| 2022-08-18 | 108.78 | $115.11 | 139600 |
| 2022-08-17 | 107.72 | $113.60 | 126100 |
| 2022-08-16 | 106.72 | $116.16 | 153100 |
| 2022-08-15 | 105.37 | $113.37 | 249142 |
| 2022-08-12 | 104.17 | $113.43 | 471000 |
| 2022-08-11 | 102.85 | $118.89 | 516900 |
| 2022-08-10 | 100.88 | $106.04 | 212056 |
| 2022-08-09 | 100.05 | $103.92 | 136400 |
| 2022-08-08 | 99.38 | $104.79 | 266900 |
| 2022-08-05 | 98.57 | $103.45 | 106916 |
| 2022-08-04 | 97.83 | $102.29 | 81200 |
| 2022-08-03 | 97.17 | $102.59 | 122509 |
| 2022-08-02 | 96.44 | $100.90 | 71800 |
| 2022-08-01 | 95.83 | $103.30 | 207433 |
| 2022-07-29 | 94.95 | $100.59 | 94112 |
| 2022-07-28 | 94.31 | $98.91 | 60700 |
| 2022-07-27 | 93.81 | $97.40 | 106948 |
| 2022-07-26 | 93.44 | $95.55 | 79500 |
| 2022-07-25 | 93.25 | $95.33 | 94300 |
| 2022-07-22 | 93.08 | $94.53 | 104736 |
| 2022-07-21 | 92.97 | $94.62 | 153933 |
| 2022-07-20 | 92.83 | $95.45 | 133826 |
| 2022-07-19 | 92.60 | $93.71 | 179131 |
| 2022-07-18 | 92.52 | $89.79 | 114538 |
| 2022-07-15 | 92.82 | $90.45 | 269400 |
| 2022-07-14 | 93.10 | $89.72 | 177600 |
| 2022-07-13 | 93.48 | $90.70 | 114711 |
| 2022-07-12 | 93.81 | $92.61 | 86300 |
| 2022-07-11 | 94.00 | $93.28 | 95100 |
| 2022-07-08 | 94.18 | $93.37 | 96900 |
| 2022-07-07 | 94.41 | $94.20 | 107500 |
| 2022-07-06 | 94.62 | $92.97 | 152400 |
| 2022-07-05 | 95.02 | $93.18 | 250300 |
| 2022-07-01 | 95.44 | $95.77 | 147600 |
| 2022-06-30 | 95.67 | $96.17 | 270400 |
| 2022-06-29 | 95.89 | $94.20 | 130010 |
| 2022-06-28 | 96.35 | $94.48 | 311504 |
| 2022-06-27 | 96.81 | $96.87 | 191110 |
| 2022-06-24 | 97.08 | $95.01 | 507622 |
| 2022-06-23 | 97.53 | $90.41 | 155202 |
| 2022-06-22 | 98.47 | $91.45 | 160200 |
| 2022-06-21 | 99.35 | $91.73 | 225320 |
| 2022-06-17 | 100.24 | $90.37 | 368500 |
| 2022-06-16 | 101.33 | $92.59 | 158506 |
| 2022-06-15 | 102.26 | $98.07 | 139800 |
| 2022-06-14 | 102.71 | $97.81 | 206800 |
| 2022-06-13 | 103.24 | $98.60 | 163542 |
| 2022-06-10 | 103.72 | $101.29 | 143000 |
| 2022-06-09 | 103.96 | $104.76 | 125100 |
| 2022-06-08 | 103.86 | $105.64 | 179808 |
| 2022-06-07 | 103.65 | $107.01 | 146107 |
| 2022-06-06 | 103.32 | $106.80 | 220305 |
| 2022-06-03 | 102.99 | $104.20 | 305844 |
| 2022-06-02 | 102.93 | $105.34 | 174541 |
| 2022-06-01 | 102.79 | $103.49 | 279836 |
| 2022-05-31 | 102.84 | $103.41 | 201202 |
| 2022-05-27 | 102.89 | $103.20 | 217145 |
| 2022-05-26 | 102.96 | $101.16 | 196600 |
| 2022-05-25 | 103.25 | $99.27 | 204731 |
| 2022-05-24 | 103.70 | $98.50 | 331546 |
| 2022-05-23 | 104.22 | $100.28 | 328739 |
| 2022-05-20 | 104.56 | $100.58 | 214614 |
| 2022-05-19 | 104.87 | $102.96 | 194800 |
| 2022-05-18 | 104.95 | $105.03 | 236522 |
| 2022-05-17 | 104.83 | $107.85 | 184700 |
| 2022-05-16 | 104.40 | $106.62 | 149100 |
| 2022-05-13 | 104.05 | $106.08 | 172800 |
| 2022-05-12 | 103.71 | $104.00 | 158900 |
| 2022-05-11 | 103.55 | $101.96 | 301215 |
| 2022-05-10 | 103.57 | $102.33 | 176346 |
| 2022-05-09 | 103.53 | $106.32 | 259737 |
| 2022-05-06 | 103.09 | $105.35 | 194200 |
| 2022-05-05 | 102.71 | $107.42 | 181100 |
| 2022-05-04 | 102.11 | $111.14 | 238000 |
| 2022-05-03 | 101.11 | $106.81 | 235112 |
| 2022-05-02 | 100.51 | $101.55 | 244409 |
| 2022-04-29 | 100.42 | $104.69 | 234200 |
| 2022-04-28 | 100.02 | $104.98 | 315732 |
| 2022-04-27 | 99.57 | $96.25 | 168331 |
| 2022-04-26 | 99.98 | $96.06 | 166400 |
| 2022-04-25 | 100.42 | $98.95 | 169400 |
| 2022-04-22 | 100.59 | $100.18 | 137900 |
| 2022-04-21 | 100.65 | $103.37 | 161127 |
| 2022-04-20 | 100.38 | $103.07 | 301600 |
| 2022-04-19 | 100.14 | $99.84 | 160439 |
| 2022-04-18 | 100.21 | $97.81 | 129800 |
| 2022-04-14 | 100.49 | $97.92 | 171600 |
| 2022-04-13 | 100.79 | $99.97 | 153400 |
| 2022-04-12 | 100.89 | $99.37 | 160831 |
| 2022-04-11 | 101.07 | $98.48 | 189700 |
| 2022-04-08 | 101.35 | $99.57 | 189200 |
| 2022-04-07 | 101.52 | $100.88 | 220310 |
| 2022-04-06 | 101.58 | $101.71 | 267836 |
| 2022-04-05 | 101.56 | $101.65 | 273000 |
| 2022-04-04 | 101.55 | $103.23 | 167738 |
| 2022-04-01 | 101.36 | $103.58 | 337209 |
| 2022-03-31 | 101.12 | $102.66 | 329700 |
| 2022-03-30 | 100.97 | $100.88 | 140100 |
| 2022-03-29 | 100.99 | $101.74 | 163143 |
| 2022-03-28 | 100.91 | $98.72 | 137319 |
| 2022-03-25 | 101.13 | $101.00 | 138113 |
| 2022-03-24 | 101.13 | $99.84 | 112400 |
| 2022-03-23 | 101.23 | $100.31 | 147515 |
| 2022-03-22 | 101.27 | $100.11 | 203300 |
| 2022-03-21 | 101.32 | $102.32 | 143300 |
| 2022-03-18 | 101.13 | $101.99 | 316441 |
| 2022-03-17 | 100.97 | $102.12 | 210744 |
| 2022-03-16 | 100.78 | $102.01 | 181728 |
| 2022-03-15 | 100.58 | $101.76 | 122000 |
| 2022-03-14 | 100.38 | $101.15 | 165500 |
| 2022-03-11 | 100.20 | $100.96 | 187100 |
| 2022-03-10 | 100.02 | $102.16 | 146435 |
| 2022-03-09 | 99.70 | $102.02 | 113619 |
| 2022-03-08 | 99.36 | $100.94 | 131832 |
| 2022-03-07 | 99.10 | $98.83 | 135500 |
| 2022-03-04 | 99.02 | $100.52 | 116900 |
| 2022-03-03 | 98.77 | $101.38 | 164622 |
| 2022-03-02 | 98.42 | $101.81 | 226727 |
| 2022-03-01 | 98.03 | $98.09 | 171842 |
| 2022-02-28 | 97.99 | $101.10 | 238702 |
| 2022-02-25 | 97.66 | $100.62 | 128436 |
| 2022-02-24 | 97.37 | $98.41 | 167644 |
| 2022-02-23 | 97.28 | $96.05 | 95100 |
| 2022-02-22 | 97.42 | $97.77 | 83637 |
| 2022-02-18 | 97.40 | $98.17 | 135716 |
| 2022-02-17 | 97.35 | $98.97 | 135439 |
| 2022-02-16 | 97.20 | $99.96 | 125600 |
| 2022-02-15 | 96.95 | $98.36 | 135695 |
| 2022-02-14 | 96.85 | $95.41 | 157424 |
| 2022-02-11 | 97.05 | $94.88 | 154013 |
| 2022-02-10 | 97.34 | $95.00 | 168700 |
| 2022-02-09 | 97.64 | $97.24 | 155622 |
| 2022-02-08 | 97.74 | $96.12 | 137500 |
| 2022-02-07 | 97.97 | $94.81 | 101309 |
| 2022-02-04 | 98.35 | $95.47 | 147200 |
| 2022-02-03 | 98.70 | $97.99 | 119611 |
| 2022-02-02 | 98.84 | $99.41 | 154400 |
| 2022-02-01 | 98.86 | $99.73 | 157746 |
| 2022-01-31 | 98.86 | $97.98 | 146411 |
| 2022-01-28 | 99.05 | $99.94 | 179700 |
| 2022-01-27 | 99.07 | $99.51 | 167800 |
| 2022-01-26 | 99.15 | $96.68 | 219525 |
| 2022-01-25 | 99.53 | $96.68 | 106200 |
| 2022-01-24 | 99.94 | $100.10 | 197800 |
| 2022-01-21 | 100.04 | $97.25 | 122300 |
| 2022-01-20 | 100.42 | $96.46 | 84700 |
| 2022-01-19 | 100.90 | $97.25 | 90500 |
| 2022-01-18 | 101.29 | $97.77 | 101336 |
| 2022-01-14 | 101.65 | $101.46 | 83900 |
| 2022-01-13 | 101.66 | $100.87 | 73700 |
| 2022-01-12 | 101.74 | $100.16 | 86500 |
| 2022-01-11 | 101.88 | $99.97 | 79235 |
| 2022-01-10 | 102.05 | $100.47 | 60617 |
| 2022-01-07 | 102.18 | $101.31 | 62300 |
| 2022-01-06 | 102.23 | $103.06 | 100243 |
| 2022-01-05 | 102.12 | $101.85 | 102845 |
| 2022-01-04 | 102.13 | $104.00 | 96030 |
| 2022-01-03 | 101.93 | $102.57 | 89900 |
| 2021-12-31 | 101.84 | $102.70 | 55135 |
| 2021-12-30 | 101.72 | $102.08 | 64617 |
| 2021-12-29 | 101.62 | $104.21 | 60146 |
| 2021-12-28 | 101.27 | $103.40 | 57742 |
| 2021-12-27 | 100.97 | $103.51 | 67546 |
| 2021-12-23 | 100.65 | $101.57 | 57700 |
| 2021-12-22 | 100.53 | $100.49 | 89632 |
| 2021-12-21 | 100.54 | $100.25 | 113300 |
| 2021-12-20 | 100.60 | $97.05 | 124300 |
| 2021-12-17 | 101.01 | $100.13 | 511828 |
| 2021-12-16 | 101.15 | $101.28 | 108400 |
| 2021-12-15 | 101.20 | $102.92 | 159513 |
| 2021-12-14 | 101.11 | $100.17 | 209200 |
| 2021-12-13 | 101.29 | $101.50 | 89101 |
| 2021-12-10 | 101.37 | $102.70 | 95347 |
| 2021-12-09 | 101.35 | $102.48 | 81200 |
| 2021-12-08 | 101.35 | $103.23 | 86100 |
| 2021-12-07 | 101.28 | $103.31 | 91400 |
| 2021-12-06 | 101.21 | $101.85 | 103232 |
| 2021-12-03 | 101.28 | $98.02 | 98100 |
| 2021-12-02 | 101.71 | $98.31 | 103200 |
| 2021-12-01 | 102.12 | $93.56 | 122301 |
| 2021-11-30 | 103.00 | $95.04 | 125001 |
| 2021-11-29 | 103.75 | $98.39 | 126545 |
| 2021-11-26 | 104.17 | $100.46 | 99700 |
| 2021-11-24 | 104.38 | $105.21 | 62129 |
| 2021-11-23 | 104.11 | $106.41 | 109200 |
| 2021-11-22 | 103.69 | $105.45 | 235638 |
| 2021-11-19 | 103.35 | $106.05 | 219700 |
| 2021-11-18 | 102.93 | $106.09 | 146742 |
| 2021-11-17 | 102.47 | $105.20 | 130200 |
| 2021-11-16 | 102.07 | $104.90 | 128500 |
| 2021-11-15 | 101.66 | $104.56 | 100548 |
| 2021-11-12 | 101.25 | $105.54 | 130946 |
| 2021-11-11 | 100.69 | $104.51 | 82528 |
| 2021-11-10 | 100.20 | $103.84 | 80900 |
| 2021-11-09 | 99.72 | $103.67 | 81425 |
| 2021-11-08 | 99.23 | $103.18 | 77800 |
| 2021-11-05 | 98.73 | $103.15 | 111200 |
| 2021-11-04 | 98.21 | $98.68 | 106900 |
| 2021-11-03 | 98.10 | $98.38 | 130200 |
| 2021-11-02 | 97.99 | $96.66 | 125927 |
| 2021-11-01 | 98.03 | $97.05 | 163900 |
| 2021-10-29 | 98.01 | $97.48 | 157207 |
| 2021-10-28 | 97.92 | $98.76 | 258100 |
| 2021-10-27 | 97.67 | $96.52 | 209740 |
| 2021-10-26 | 97.61 | $101.54 | 95541 |
| 2021-10-25 | 97.02 | $101.93 | 102500 |
| 2021-10-22 | 96.34 | $100.10 | 151322 |
| 2021-10-21 | 95.79 | $100.26 | 181220 |
| 2021-10-20 | 95.15 | $98.85 | 128400 |
| 2021-10-19 | 94.59 | $97.01 | 55600 |
| 2021-10-18 | 94.13 | $97.28 | 142000 |
| 2021-10-15 | 93.58 | $95.42 | 148800 |
| 2021-10-14 | 93.15 | $96.92 | 54900 |
| 2021-10-13 | 92.52 | $94.45 | 87225 |
| 2021-10-12 | 92.09 | $94.98 | 96706 |
| 2021-10-11 | 91.56 | $95.02 | 74901 |
| 2021-10-08 | 90.99 | $96.06 | 66900 |
| 2021-10-07 | 90.28 | $95.38 | 316104 |
| 2021-10-06 | 89.58 | $92.70 | 101000 |
| 2021-10-05 | 89.12 | $93.33 | 135800 |
| 2021-10-04 | 88.56 | $92.89 | 113301 |
| 2021-10-01 | 88.02 | $91.79 | 139340 |
| 2021-09-30 | 87.57 | $90.13 | 180131 |
| 2021-09-29 | 87.27 | $92.17 | 107630 |
| 2021-09-28 | 86.75 | $90.05 | 128534 |
| 2021-09-27 | 86.44 | $91.96 | 159100 |
| 2021-09-24 | 85.94 | $88.45 | 151800 |
| 2021-09-23 | 85.78 | $87.21 | 110400 |
| 2021-09-22 | 85.74 | $85.28 | 119400 |
| 2021-09-21 | 85.90 | $82.94 | 130628 |
| 2021-09-20 | 86.30 | $82.73 | 129500 |
| 2021-09-17 | 86.75 | $83.46 | 564800 |
| 2021-09-16 | 87.14 | $85.00 | 121518 |
| 2021-09-15 | 87.40 | $86.86 | 114815 |
| 2021-09-14 | 87.49 | $85.93 | 112700 |
| 2021-09-13 | 87.69 | $86.44 | 96719 |
| 2021-09-10 | 87.86 | $86.01 | 96839 |
| 2021-09-09 | 88.09 | $86.72 | 115101 |
| 2021-09-08 | 88.27 | $87.33 | 142436 |
| 2021-09-07 | 88.40 | $86.48 | 96900 |
| 2021-09-03 | 88.61 | $87.38 | 72900 |
| 2021-09-02 | 88.73 | $88.23 | 147800 |
| 2021-09-01 | 88.76 | $87.67 | 80618 |
| 2021-08-31 | 88.84 | $88.81 | 149800 |
| 2021-08-30 | 88.82 | $90.40 | 71217 |
| 2021-08-27 | 88.62 | $91.45 | 159527 |
| 2021-08-26 | 88.32 | $88.54 | 157429 |
| 2021-08-25 | 88.30 | $88.36 | 94000 |
| 2021-08-24 | 88.29 | $88.37 | 131400 |
| 2021-08-23 | 88.28 | $88.11 | 81422 |
| 2021-08-20 | 88.29 | $87.17 | 105600 |
| 2021-08-19 | 88.39 | $85.88 | 112500 |
| 2021-08-18 | 88.62 | $88.31 | 128711 |
| 2021-08-17 | 88.61 | $89.17 | 169800 |
| 2021-08-16 | 88.52 | $88.78 | 90500 |
| 2021-08-13 | 88.45 | $90.32 | 96130 |
| 2021-08-12 | 88.21 | $91.28 | 116600 |
| 2021-08-11 | 87.87 | $90.51 | 88400 |
| 2021-08-10 | 87.59 | $88.79 | 134308 |
| 2021-08-09 | 87.47 | $86.00 | 46600 |
| 2021-08-06 | 87.64 | $87.39 | 95400 |
| 2021-08-05 | 87.68 | $85.90 | 136900 |
| 2021-08-04 | 87.87 | $86.66 | 93117 |
| 2021-08-03 | 88.00 | $89.16 | 228200 |
| 2021-08-02 | 87.88 | $87.51 | 88218 |
| 2021-07-30 | 87.94 | $89.70 | 98700 |
| 2021-07-29 | 87.81 | $89.05 | 77641 |
| 2021-07-28 | 87.75 | $87.20 | 70604 |
| 2021-07-27 | 87.87 | $87.00 | 102702 |
| 2021-07-26 | 88.02 | $88.49 | 82000 |
| 2021-07-23 | 88.03 | $87.93 | 71827 |
| 2021-07-22 | 88.11 | $86.25 | 86021 |
| 2021-07-21 | 88.34 | $88.27 | 75519 |
| 2021-07-20 | 88.38 | $87.92 | 217800 |
| 2021-07-19 | 88.45 | $84.95 | 94225 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
330.62
2026-07-16
Close Price
$330.43
Vol: 119302
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
84.62
Average
181.42
Maximum
337.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 330.62 | $330.43 | 119302 |
| 2026-07-15 | 330.26 | $327.65 | 308500 |
| 2026-07-14 | 330.41 | $327.49 | 274122 |
| 2026-07-13 | 330.60 | $329.35 | 272100 |
| 2026-07-10 | 330.40 | $331.15 | 281700 |
| 2026-07-09 | 329.77 | $322.49 | 251001 |
| 2026-07-08 | 330.84 | $315.88 | 207332 |
| 2026-07-07 | 333.44 | $315.33 | 432447 |
| 2026-07-06 | 336.54 | $328.53 | 256600 |
| 2026-07-02 | 337.32 | $330.85 | 313850 |
| 2026-07-01 | 337.68 | $332.08 | 198536 |
| 2026-06-30 | 337.79 | $338.15 | 236131 |
| 2026-06-29 | 336.57 | $334.16 | 357649 |
| 2026-06-26 | 335.95 | $337.08 | 467422 |
| 2026-06-25 | 334.55 | $343.54 | 294400 |
| 2026-06-24 | 331.52 | $333.78 | 304519 |
| 2026-06-23 | 330.00 | $330.90 | 250205 |
| 2026-06-22 | 328.78 | $338.07 | 274112 |
| 2026-06-18 | 325.82 | $337.96 | 485800 |
| 2026-06-17 | 322.35 | $329.89 | 492792 |
| 2026-06-16 | 319.99 | $324.38 | 426614 |
| 2026-06-15 | 318.38 | $316.18 | 491716 |
| 2026-06-12 | 318.20 | $320.11 | 310427 |
| 2026-06-11 | 317.14 | $318.89 | 216200 |
| 2026-06-10 | 316.12 | $314.08 | 204500 |
| 2026-06-09 | 315.93 | $322.81 | 225951 |
| 2026-06-08 | 313.83 | $314.42 | 221500 |
| 2026-06-05 | 313.14 | $315.29 | 200132 |
| 2026-06-04 | 312.12 | $313.67 | 207000 |
| 2026-06-03 | 311.25 | $313.39 | 179400 |
| 2026-06-02 | 310.28 | $308.31 | 144916 |
| 2026-06-01 | 310.19 | $300.98 | 193900 |
| 2026-05-29 | 311.61 | $303.81 | 282201 |
| 2026-05-28 | 312.63 | $308.53 | 132520 |
| 2026-05-27 | 312.78 | $312.65 | 281119 |
| 2026-05-26 | 312.05 | $311.33 | 175316 |
| 2026-05-22 | 311.44 | $307.10 | 180000 |
| 2026-05-21 | 311.59 | $305.66 | 172800 |
| 2026-05-20 | 312.03 | $306.25 | 178000 |
| 2026-05-19 | 312.37 | $302.64 | 245449 |
| 2026-05-18 | 313.47 | $305.22 | 182700 |
| 2026-05-15 | 314.16 | $307.17 | 186131 |
| 2026-05-14 | 314.48 | $315.72 | 179200 |
| 2026-05-13 | 313.00 | $310.87 | 210900 |
| 2026-05-12 | 312.25 | $313.70 | 353511 |
| 2026-05-11 | 310.71 | $310.55 | 167041 |
| 2026-05-08 | 309.53 | $308.87 | 147139 |
| 2026-05-07 | 308.46 | $310.37 | 221400 |
| 2026-05-06 | 306.83 | $315.39 | 455431 |
| 2026-05-05 | 303.83 | $305.48 | 161225 |
| 2026-05-04 | 302.37 | $303.99 | 352831 |
| 2026-05-01 | 300.94 | $302.99 | 212806 |
| 2026-04-30 | 299.44 | $305.75 | 347544 |
| 2026-04-29 | 297.07 | $296.57 | 448500 |
| 2026-04-28 | 296.20 | $301.24 | 591900 |
| 2026-04-27 | 294.15 | $298.10 | 382015 |
| 2026-04-24 | 292.39 | $293.35 | 212539 |
| 2026-04-23 | 291.30 | $294.40 | 184300 |
| 2026-04-22 | 289.78 | $289.82 | 177000 |
| 2026-04-21 | 288.93 | $293.59 | 174533 |
| 2026-04-20 | 287.11 | $293.92 | 222618 |
| 2026-04-17 | 284.89 | $291.03 | 336027 |
| 2026-04-16 | 282.89 | $284.39 | 205446 |
| 2026-04-15 | 281.93 | $284.56 | 281649 |
| 2026-04-14 | 280.75 | $292.01 | 197900 |
| 2026-04-13 | 277.79 | $293.26 | 359800 |
| 2026-04-10 | 274.06 | $289.01 | 256700 |
| 2026-04-09 | 270.61 | $286.41 | 348727 |
| 2026-04-08 | 267.14 | $280.74 | 492600 |
| 2026-04-07 | 264.32 | $272.54 | 245489 |
| 2026-04-06 | 262.78 | $269.55 | 130900 |
| 2026-04-02 | 261.63 | $267.12 | 195625 |
| 2026-04-01 | 260.84 | $269.36 | 274900 |
| 2026-03-31 | 259.46 | $265.32 | 244400 |
| 2026-03-30 | 258.74 | $258.01 | 227228 |
| 2026-03-27 | 259.46 | $260.67 | 246900 |
| 2026-03-26 | 259.78 | $260.51 | 278000 |
| 2026-03-25 | 260.21 | $266.00 | 317410 |
| 2026-03-24 | 259.58 | $264.14 | 413448 |
| 2026-03-23 | 259.27 | $262.23 | 495547 |
| 2026-03-20 | 259.35 | $253.77 | 1.1M |
| 2026-03-19 | 261.26 | $256.58 | 402800 |
| 2026-03-18 | 262.93 | $258.51 | 342820 |
| 2026-03-17 | 264.48 | $261.37 | 366918 |
| 2026-03-16 | 265.71 | $256.83 | 288339 |
| 2026-03-13 | 268.12 | $255.65 | 309667 |
| 2026-03-12 | 271.18 | $259.88 | 375900 |
| 2026-03-11 | 273.87 | $270.13 | 367153 |
| 2026-03-10 | 274.83 | $264.31 | 265400 |
| 2026-03-09 | 277.18 | $267.57 | 244538 |
| 2026-03-06 | 279.23 | $267.78 | 309000 |
| 2026-03-05 | 281.55 | $274.97 | 257344 |
| 2026-03-04 | 282.72 | $279.91 | 242700 |
| 2026-03-03 | 283.03 | $277.70 | 241314 |
| 2026-03-02 | 283.84 | $283.54 | 168000 |
| 2026-02-27 | 283.52 | $282.58 | 208800 |
| 2026-02-26 | 283.34 | $283.50 | 229204 |
| 2026-02-25 | 282.92 | $280.76 | 197011 |
| 2026-02-24 | 282.98 | $282.27 | 210900 |
| 2026-02-23 | 282.72 | $278.74 | 347704 |
| 2026-02-20 | 283.14 | $281.97 | 251900 |
| 2026-02-19 | 282.92 | $281.13 | 200200 |
| 2026-02-18 | 282.82 | $279.27 | 214200 |
| 2026-02-17 | 283.07 | $278.31 | 231436 |
| 2026-02-13 | 283.54 | $279.84 | 205400 |
| 2026-02-12 | 283.73 | $279.03 | 492801 |
| 2026-02-11 | 284.09 | $290.31 | 508700 |
| 2026-02-10 | 282.10 | $283.73 | 419900 |
| 2026-02-09 | 281.14 | $282.45 | 583500 |
| 2026-02-06 | 280.27 | $291.74 | 409728 |
| 2026-02-05 | 277.27 | $287.03 | 528011 |
| 2026-02-04 | 274.77 | $289.94 | 786049 |
| 2026-02-03 | 271.23 | $273.22 | 305326 |
| 2026-02-02 | 270.63 | $270.02 | 280208 |
| 2026-01-30 | 270.60 | $260.41 | 451108 |
| 2026-01-29 | 272.59 | $259.51 | 505800 |
| 2026-01-28 | 275.07 | $256.26 | 500024 |
| 2026-01-27 | 278.61 | $262.34 | 694518 |
| 2026-01-26 | 281.41 | $281.54 | 634678 |
| 2026-01-23 | 280.57 | $280.14 | 260000 |
| 2026-01-22 | 279.85 | $282.33 | 600000 |
| 2026-01-21 | 278.52 | $284.00 | 226201 |
| 2026-01-20 | 276.58 | $277.44 | 182400 |
| 2026-01-16 | 275.68 | $281.21 | 457200 |
| 2026-01-15 | 273.80 | $282.47 | 258410 |
| 2026-01-14 | 271.32 | $277.62 | 368219 |
| 2026-01-13 | 269.44 | $278.77 | 276000 |
| 2026-01-12 | 266.99 | $273.70 | 247833 |
| 2026-01-09 | 265.19 | $272.25 | 258619 |
| 2026-01-08 | 263.40 | $264.62 | 234539 |
| 2026-01-07 | 262.91 | $260.80 | 219638 |
| 2026-01-06 | 263.13 | $265.39 | 350212 |
| 2026-01-05 | 262.42 | $263.15 | 295933 |
| 2026-01-02 | 262.05 | $259.63 | 177500 |
| 2025-12-31 | 262.35 | $256.77 | 157700 |
| 2025-12-30 | 263.29 | $261.16 | 157900 |
| 2025-12-29 | 263.45 | $263.40 | 190800 |
| 2025-12-26 | 263.14 | $264.78 | 110335 |
| 2025-12-24 | 262.47 | $264.33 | 93506 |
| 2025-12-23 | 261.78 | $263.58 | 150800 |
| 2025-12-22 | 261.12 | $263.48 | 289700 |
| 2025-12-19 | 260.36 | $262.41 | 1.2M |
| 2025-12-18 | 259.69 | $259.48 | 350500 |
| 2025-12-17 | 259.52 | $256.73 | 279808 |
| 2025-12-16 | 259.90 | $258.47 | 367047 |
| 2025-12-15 | 259.95 | $259.81 | 361400 |
| 2025-12-12 | 259.72 | $261.74 | 263639 |
| 2025-12-11 | 259.03 | $262.84 | 359044 |
| 2025-12-10 | 257.99 | $264.32 | 286700 |
| 2025-12-09 | 256.46 | $257.30 | 324162 |
| 2025-12-08 | 256.16 | $257.25 | 302100 |
| 2025-12-05 | 255.81 | $257.91 | 221850 |
| 2025-12-04 | 255.26 | $258.83 | 261024 |
| 2025-12-03 | 254.42 | $260.88 | 265036 |
| 2025-12-02 | 253.02 | $257.32 | 185546 |
| 2025-12-01 | 252.14 | $256.44 | 230838 |
| 2025-11-28 | 251.31 | $258.82 | 131800 |
| 2025-11-26 | 249.85 | $257.32 | 241200 |
| 2025-11-25 | 248.48 | $255.78 | 282605 |
| 2025-11-24 | 247.23 | $249.05 | 284211 |
| 2025-11-21 | 247.22 | $248.92 | 308800 |
| 2025-11-20 | 247.25 | $242.52 | 284603 |
| 2025-11-19 | 248.65 | $243.79 | 277100 |
| 2025-11-18 | 250.04 | $242.61 | 251005 |
| 2025-11-17 | 251.90 | $240.63 | 221937 |
| 2025-11-14 | 254.49 | $248.96 | 229011 |
| 2025-11-13 | 255.75 | $250.89 | 237642 |
| 2025-11-12 | 256.81 | $256.26 | 259100 |
| 2025-11-11 | 256.91 | $255.53 | 193600 |
| 2025-11-10 | 257.17 | $259.74 | 214720 |
| 2025-11-07 | 256.59 | $258.92 | 221800 |
| 2025-11-06 | 256.09 | $259.66 | 290126 |
| 2025-11-05 | 255.35 | $257.90 | 361743 |
| 2025-11-04 | 254.87 | $256.47 | 287343 |
| 2025-11-03 | 254.61 | $253.33 | 244009 |
| 2025-10-31 | 254.98 | $257.09 | 301116 |
| 2025-10-30 | 254.62 | $255.91 | 332419 |
| 2025-10-29 | 254.45 | $254.10 | 370100 |
| 2025-10-28 | 254.65 | $258.03 | 341832 |
| 2025-10-27 | 254.06 | $260.00 | 237417 |
| 2025-10-24 | 252.96 | $260.29 | 256642 |
| 2025-10-23 | 251.64 | $260.00 | 418400 |
| 2025-10-22 | 250.18 | $253.50 | 198900 |
| 2025-10-21 | 249.88 | $258.78 | 394228 |
| 2025-10-20 | 248.44 | $249.57 | 179812 |
| 2025-10-17 | 248.73 | $247.92 | 662400 |
| 2025-10-16 | 249.44 | $244.84 | 288227 |
| 2025-10-15 | 250.95 | $247.97 | 309211 |
| 2025-10-14 | 252.06 | $252.95 | 220400 |
| 2025-10-13 | 252.32 | $246.74 | 148226 |
| 2025-10-10 | 253.95 | $246.04 | 234900 |
| 2025-10-09 | 256.02 | $251.03 | 389000 |
| 2025-10-08 | 257.38 | $255.19 | 278128 |
| 2025-10-07 | 258.10 | $252.74 | 228800 |
| 2025-10-06 | 259.46 | $259.04 | 188300 |
| 2025-10-03 | 259.71 | $258.41 | 222500 |
| 2025-10-02 | 260.16 | $259.16 | 232000 |
| 2025-10-01 | 260.52 | $257.98 | 156600 |
| 2025-09-30 | 261.19 | $261.05 | 226336 |
| 2025-09-29 | 261.34 | $258.44 | 194400 |
| 2025-09-26 | 262.06 | $261.43 | 115139 |
| 2025-09-25 | 262.27 | $259.10 | 194200 |
| 2025-09-24 | 263.01 | $259.37 | 217322 |
| 2025-09-23 | 263.82 | $264.90 | 185000 |
| 2025-09-22 | 263.59 | $265.48 | 184600 |
| 2025-09-19 | 263.20 | $260.45 | 588800 |
| 2025-09-18 | 263.81 | $262.77 | 174628 |
| 2025-09-17 | 264.02 | $259.50 | 230200 |
| 2025-09-16 | 264.96 | $262.58 | 229326 |
| 2025-09-15 | 265.40 | $262.83 | 174640 |
| 2025-09-12 | 265.86 | $263.19 | 166022 |
| 2025-09-11 | 266.30 | $269.68 | 256346 |
| 2025-09-10 | 265.45 | $263.45 | 166707 |
| 2025-09-09 | 265.76 | $261.61 | 152000 |
| 2025-09-08 | 266.50 | $266.22 | 197102 |
| 2025-09-05 | 266.38 | $265.44 | 219243 |
| 2025-09-04 | 266.40 | $267.96 | 192400 |
| 2025-09-03 | 265.88 | $261.53 | 145400 |
| 2025-09-02 | 266.62 | $263.15 | 131443 |
| 2025-08-29 | 267.13 | $263.58 | 154024 |
| 2025-08-28 | 267.62 | $266.47 | 207648 |
| 2025-08-27 | 267.56 | $268.40 | 340404 |
| 2025-08-26 | 267.07 | $266.99 | 200420 |
| 2025-08-25 | 266.79 | $264.21 | 195400 |
| 2025-08-22 | 267.03 | $267.11 | 264100 |
| 2025-08-21 | 266.68 | $258.76 | 235907 |
| 2025-08-20 | 268.02 | $262.46 | 229607 |
| 2025-08-19 | 268.77 | $262.92 | 160900 |
| 2025-08-18 | 269.52 | $262.36 | 394077 |
| 2025-08-15 | 270.48 | $255.01 | 579404 |
| 2025-08-14 | 273.11 | $273.04 | 443215 |
| 2025-08-13 | 272.33 | $275.72 | 321900 |
| 2025-08-12 | 270.82 | $270.68 | 340808 |
| 2025-08-11 | 270.09 | $262.51 | 298800 |
| 2025-08-08 | 270.92 | $263.13 | 280400 |
| 2025-08-07 | 271.72 | $263.43 | 245438 |
| 2025-08-06 | 272.53 | $264.97 | 326600 |
| 2025-08-05 | 273.10 | $269.28 | 317900 |
| 2025-08-04 | 272.80 | $267.16 | 259241 |
| 2025-08-01 | 272.83 | $264.18 | 409501 |
| 2025-07-31 | 273.44 | $271.50 | 401600 |
| 2025-07-30 | 272.54 | $273.62 | 375628 |
| 2025-07-29 | 270.99 | $272.40 | 290200 |
| 2025-07-28 | 269.38 | $274.69 | 401378 |
| 2025-07-25 | 266.96 | $272.13 | 201900 |
| 2025-07-24 | 264.62 | $268.07 | 370507 |
| 2025-07-23 | 262.71 | $267.01 | 330800 |
| 2025-07-22 | 260.66 | $264.89 | 293100 |
| 2025-07-21 | 258.67 | $260.20 | 343108 |
| 2025-07-18 | 257.30 | $260.70 | 370800 |
| 2025-07-17 | 255.54 | $261.93 | 342208 |
| 2025-07-16 | 253.20 | $255.52 | 247500 |
| 2025-07-15 | 251.79 | $254.41 | 280650 |
| 2025-07-14 | 250.33 | $256.98 | 432100 |
| 2025-07-11 | 248.06 | $253.91 | 345000 |
| 2025-07-10 | 246.03 | $255.95 | 493349 |
| 2025-07-09 | 243.21 | $251.40 | 405000 |
| 2025-07-08 | 240.86 | $247.66 | 433500 |
| 2025-07-07 | 238.90 | $244.15 | 312400 |
| 2025-07-03 | 237.34 | $245.74 | 307741 |
| 2025-07-02 | 235.17 | $245.19 | 559300 |
| 2025-07-01 | 232.75 | $242.14 | 561131 |
| 2025-06-30 | 230.58 | $232.45 | 631800 |
| 2025-06-27 | 230.09 | $231.69 | 6.3M |
| 2025-06-26 | 229.69 | $232.21 | 729800 |
| 2025-06-25 | 229.10 | $224.60 | 733600 |
| 2025-06-24 | 230.02 | $234.89 | 530449 |
| 2025-06-23 | 228.92 | $231.96 | 359500 |
| 2025-06-20 | 228.26 | $227.19 | 494600 |
| 2025-06-18 | 228.50 | $226.18 | 442800 |
| 2025-06-17 | 228.99 | $225.18 | 357900 |
| 2025-06-16 | 229.77 | $230.06 | 356151 |
| 2025-06-13 | 229.64 | $225.66 | 257100 |
| 2025-06-12 | 230.41 | $230.24 | 280700 |
| 2025-06-11 | 230.34 | $230.19 | 324038 |
| 2025-06-10 | 230.27 | $233.71 | 205546 |
| 2025-06-09 | 229.43 | $233.17 | 208721 |
| 2025-06-06 | 228.57 | $231.83 | 217143 |
| 2025-06-05 | 227.85 | $229.13 | 260013 |
| 2025-06-04 | 227.58 | $229.21 | 202900 |
| 2025-06-03 | 227.26 | $230.01 | 367900 |
| 2025-06-02 | 226.71 | $224.57 | 266431 |
| 2025-05-30 | 227.23 | $226.52 | 368637 |
| 2025-05-29 | 227.42 | $227.43 | 292133 |
| 2025-05-28 | 227.46 | $226.12 | 290000 |
| 2025-05-27 | 227.77 | $230.35 | 430200 |
| 2025-05-23 | 227.25 | $222.81 | 272948 |
| 2025-05-22 | 228.24 | $223.24 | 320100 |
| 2025-05-21 | 229.29 | $224.14 | 291196 |
| 2025-05-20 | 230.32 | $229.41 | 357000 |
| 2025-05-19 | 230.40 | $233.29 | 302900 |
| 2025-05-16 | 229.66 | $236.16 | 349038 |
| 2025-05-15 | 228.20 | $232.12 | 384900 |
| 2025-05-14 | 227.36 | $229.22 | 455415 |
| 2025-05-13 | 227.00 | $232.10 | 613200 |
| 2025-05-12 | 225.97 | $233.65 | 543852 |
| 2025-05-09 | 224.45 | $220.51 | 295977 |
| 2025-05-08 | 225.47 | $222.03 | 666700 |
| 2025-05-07 | 226.33 | $215.90 | 545909 |
| 2025-05-06 | 228.63 | $220.69 | 595800 |
| 2025-05-05 | 230.30 | $224.11 | 390600 |
| 2025-05-02 | 231.50 | $227.45 | 723005 |
| 2025-05-01 | 232.18 | $228.73 | 703500 |
| 2025-04-30 | 232.70 | $243.28 | 600339 |
| 2025-04-29 | 230.22 | $242.37 | 536040 |
| 2025-04-28 | 227.53 | $238.38 | 337543 |
| 2025-04-25 | 225.25 | $238.55 | 291654 |
| 2025-04-24 | 222.57 | $239.13 | 435600 |
| 2025-04-23 | 219.36 | $228.80 | 632344 |
| 2025-04-22 | 217.82 | $221.93 | 308406 |
| 2025-04-21 | 217.51 | $214.21 | 303119 |
| 2025-04-17 | 218.81 | $221.75 | 489601 |
| 2025-04-16 | 218.76 | $215.50 | 482600 |
| 2025-04-15 | 220.04 | $226.15 | 282241 |
| 2025-04-14 | 219.32 | $226.36 | 399700 |
| 2025-04-11 | 218.47 | $225.79 | 370020 |
| 2025-04-10 | 217.64 | $220.68 | 451212 |
| 2025-04-09 | 217.79 | $231.97 | 560300 |
| 2025-04-08 | 215.62 | $206.03 | 563200 |
| 2025-04-07 | 218.62 | $208.27 | 662523 |
| 2025-04-04 | 221.68 | $210.85 | 581200 |
| 2025-04-03 | 224.72 | $216.67 | 427200 |
| 2025-04-02 | 227.05 | $236.32 | 365930 |
| 2025-04-01 | 225.65 | $229.43 | 254742 |
| 2025-03-31 | 225.51 | $225.34 | 446040 |
| 2025-03-28 | 226.24 | $225.53 | 274628 |
| 2025-03-27 | 227.08 | $232.22 | 258037 |
| 2025-03-26 | 226.68 | $232.89 | 294400 |
| 2025-03-25 | 226.12 | $237.41 | 324922 |
| 2025-03-24 | 224.55 | $234.58 | 280424 |
| 2025-03-21 | 223.37 | $224.54 | 1.1M |
| 2025-03-20 | 224.17 | $228.46 | 396500 |
| 2025-03-19 | 224.33 | $230.26 | 380219 |
| 2025-03-18 | 224.19 | $224.45 | 241500 |
| 2025-03-17 | 225.31 | $227.33 | 364300 |
| 2025-03-14 | 226.06 | $224.71 | 528107 |
| 2025-03-13 | 227.54 | $218.93 | 256508 |
| 2025-03-12 | 230.54 | $225.58 | 217500 |
| 2025-03-11 | 232.67 | $226.30 | 295925 |
| 2025-03-10 | 235.05 | $227.75 | 438005 |
| 2025-03-07 | 237.55 | $230.01 | 435600 |
| 2025-03-06 | 240.01 | $229.00 | 282009 |
| 2025-03-05 | 243.13 | $232.78 | 433500 |
| 2025-03-04 | 245.99 | $229.86 | 618300 |
| 2025-03-03 | 249.94 | $240.30 | 290500 |
| 2025-02-28 | 252.36 | $250.58 | 294120 |
| 2025-02-27 | 253.01 | $244.68 | 177785 |
| 2025-02-26 | 255.01 | $245.08 | 269803 |
| 2025-02-25 | 257.27 | $247.59 | 270324 |
| 2025-02-24 | 259.36 | $245.50 | 340142 |
| 2025-02-21 | 262.22 | $245.71 | 385500 |
| 2025-02-20 | 265.49 | $263.82 | 245938 |
| 2025-02-19 | 265.46 | $266.00 | 205642 |
| 2025-02-18 | 264.93 | $269.18 | 217234 |
| 2025-02-14 | 263.64 | $265.34 | 154801 |
| 2025-02-13 | 262.92 | $263.14 | 191520 |
| 2025-02-12 | 262.54 | $260.03 | 155100 |
| 2025-02-11 | 262.74 | $262.50 | 243900 |
| 2025-02-10 | 262.42 | $263.91 | 197832 |
| 2025-02-07 | 261.74 | $262.24 | 227429 |
| 2025-02-06 | 261.29 | $267.72 | 289437 |
| 2025-02-05 | 259.60 | $264.91 | 260000 |
| 2025-02-04 | 258.21 | $260.06 | 336244 |
| 2025-02-03 | 257.60 | $258.46 | 281118 |
| 2025-01-31 | 257.23 | $260.03 | 626840 |
| 2025-01-30 | 256.46 | $263.62 | 271300 |
| 2025-01-29 | 254.80 | $254.46 | 551965 |
| 2025-01-28 | 254.80 | $252.22 | 358400 |
| 2025-01-27 | 255.26 | $251.30 | 335108 |
| 2025-01-24 | 255.99 | $260.66 | 174613 |
| 2025-01-23 | 254.86 | $261.52 | 289900 |
| 2025-01-22 | 253.36 | $261.72 | 186800 |
| 2025-01-21 | 251.58 | $263.33 | 200002 |
| 2025-01-17 | 249.18 | $257.39 | 324848 |
| 2025-01-16 | 247.65 | $255.54 | 225011 |
| 2025-01-15 | 246.28 | $253.10 | 265621 |
| 2025-01-14 | 245.22 | $253.34 | 227557 |
| 2025-01-13 | 243.97 | $248.50 | 291312 |
| 2025-01-10 | 243.56 | $244.80 | 363702 |
| 2025-01-08 | 243.89 | $248.92 | 262649 |
| 2025-01-07 | 243.44 | $248.35 | 872005 |
| 2025-01-06 | 243.06 | $249.58 | 588973 |
| 2025-01-03 | 242.41 | $245.03 | 247000 |
| 2025-01-02 | 242.65 | $238.61 | 427503 |
| 2024-12-31 | 244.32 | $239.47 | 195235 |
| 2024-12-30 | 246.11 | $238.66 | 184500 |
| 2024-12-27 | 248.40 | $241.55 | 165808 |
| 2024-12-26 | 250.49 | $244.44 | 164227 |
| 2024-12-24 | 252.32 | $243.51 | 60645 |
| 2024-12-23 | 254.67 | $241.10 | 278622 |
| 2024-12-20 | 257.92 | $240.58 | 1.0M |
| 2024-12-19 | 261.82 | $243.45 | 335524 |
| 2024-12-18 | 265.75 | $244.46 | 388700 |
| 2024-12-17 | 270.08 | $254.29 | 513613 |
| 2024-12-16 | 273.02 | $258.83 | 412258 |
| 2024-12-13 | 275.44 | $262.07 | 309753 |
| 2024-12-12 | 277.54 | $268.00 | 220705 |
| 2024-12-11 | 278.69 | $270.64 | 254643 |
| 2024-12-10 | 279.41 | $270.50 | 231543 |
| 2024-12-09 | 280.23 | $271.93 | 215400 |
| 2024-12-06 | 280.82 | $273.82 | 176941 |
| 2024-12-05 | 281.04 | $275.01 | 130623 |
| 2024-12-04 | 280.98 | $277.75 | 204200 |
| 2024-12-03 | 280.26 | $277.10 | 264226 |
| 2024-12-02 | 279.50 | $272.91 | 300188 |
| 2024-11-29 | 279.42 | $274.72 | 205300 |
| 2024-11-27 | 278.87 | $273.90 | 294308 |
| 2024-11-26 | 278.33 | $280.49 | 449740 |
| 2024-11-25 | 276.23 | $278.55 | 342153 |
| 2024-11-22 | 274.12 | $277.11 | 295244 |
| 2024-11-21 | 271.89 | $269.23 | 262300 |
| 2024-11-20 | 270.89 | $265.74 | 179100 |
| 2024-11-19 | 270.38 | $266.27 | 210400 |
| 2024-11-18 | 269.60 | $267.26 | 194600 |
| 2024-11-15 | 268.40 | $266.73 | 182504 |
| 2024-11-14 | 267.02 | $270.94 | 205237 |
| 2024-11-13 | 264.46 | $271.62 | 241400 |
| 2024-11-12 | 261.26 | $273.88 | 273601 |
| 2024-11-11 | 256.98 | $275.20 | 274220 |
| 2024-11-08 | 251.67 | $268.23 | 360900 |
| 2024-11-07 | 246.91 | $265.01 | 409336 |
| 2024-11-06 | 242.01 | $268.64 | 650148 |
| 2024-11-05 | 235.51 | $236.20 | 131649 |
| 2024-11-04 | 234.77 | $232.66 | 175100 |
| 2024-11-01 | 234.63 | $231.50 | 145438 |
| 2024-10-31 | 234.67 | $231.59 | 229300 |
| 2024-10-30 | 234.67 | $236.21 | 192706 |
| 2024-10-29 | 233.67 | $235.40 | 180904 |
| 2024-10-28 | 232.64 | $233.39 | 172500 |
| 2024-10-25 | 231.84 | $231.30 | 302600 |
| 2024-10-24 | 231.32 | $231.97 | 641928 |
| 2024-10-23 | 230.54 | $223.82 | 392200 |
| 2024-10-22 | 231.32 | $226.23 | 238600 |
| 2024-10-21 | 231.68 | $229.98 | 118400 |
| 2024-10-18 | 231.27 | $232.07 | 232500 |
| 2024-10-17 | 230.32 | $235.15 | 182000 |
| 2024-10-16 | 228.53 | $234.39 | 236500 |
| 2024-10-15 | 226.57 | $227.18 | 144202 |
| 2024-10-14 | 225.79 | $227.85 | 95841 |
| 2024-10-11 | 224.70 | $226.18 | 107829 |
| 2024-10-10 | 223.77 | $220.05 | 159500 |
| 2024-10-09 | 223.94 | $221.88 | 181733 |
| 2024-10-08 | 223.72 | $220.14 | 258818 |
| 2024-10-07 | 223.79 | $221.03 | 183933 |
| 2024-10-04 | 223.66 | $221.86 | 186934 |
| 2024-10-03 | 223.30 | $220.98 | 136834 |
| 2024-10-02 | 223.02 | $222.15 | 144700 |
| 2024-10-01 | 222.41 | $223.43 | 161041 |
| 2024-09-30 | 221.39 | $223.13 | 248020 |
| 2024-09-27 | 220.24 | $223.06 | 253524 |
| 2024-09-26 | 218.87 | $221.92 | 124737 |
| 2024-09-25 | 217.49 | $220.20 | 178303 |
| 2024-09-24 | 216.22 | $222.46 | 191334 |
| 2024-09-23 | 214.23 | $224.77 | 264618 |
| 2024-09-20 | 211.40 | $218.77 | 737542 |
| 2024-09-19 | 209.36 | $224.05 | 398138 |
| 2024-09-18 | 205.86 | $214.87 | 280404 |
| 2024-09-17 | 203.72 | $213.47 | 234127 |
| 2024-09-16 | 201.52 | $208.81 | 203700 |
| 2024-09-13 | 199.95 | $203.98 | 164142 |
| 2024-09-12 | 199.15 | $202.02 | 190400 |
| 2024-09-11 | 198.63 | $197.44 | 180700 |
| 2024-09-10 | 199.00 | $197.78 | 152600 |
| 2024-09-09 | 199.37 | $197.24 | 278628 |
| 2024-09-06 | 199.91 | $193.61 | 206023 |
| 2024-09-05 | 201.31 | $195.47 | 228012 |
| 2024-09-04 | 202.53 | $198.41 | 211525 |
| 2024-09-03 | 203.34 | $198.55 | 238913 |
| 2024-08-30 | 204.24 | $205.12 | 263534 |
| 2024-08-29 | 203.89 | $203.43 | 445302 |
| 2024-08-28 | 203.83 | $203.62 | 204500 |
| 2024-08-27 | 203.71 | $204.45 | 158436 |
| 2024-08-26 | 203.40 | $207.32 | 221293 |
| 2024-08-23 | 202.42 | $207.95 | 368836 |
| 2024-08-22 | 201.15 | $202.74 | 220637 |
| 2024-08-21 | 200.76 | $204.51 | 266100 |
| 2024-08-20 | 199.94 | $199.46 | 256800 |
| 2024-08-19 | 200.06 | $199.13 | 230400 |
| 2024-08-16 | 200.26 | $201.56 | 378837 |
| 2024-08-15 | 199.98 | $200.03 | 373100 |
| 2024-08-14 | 199.98 | $198.92 | 243102 |
| 2024-08-13 | 200.21 | $197.43 | 163700 |
| 2024-08-12 | 200.79 | $193.91 | 163272 |
| 2024-08-09 | 202.21 | $197.00 | 333104 |
| 2024-08-08 | 203.20 | $196.76 | 251700 |
| 2024-08-07 | 204.39 | $192.89 | 209447 |
| 2024-08-06 | 206.57 | $196.06 | 247400 |
| 2024-08-05 | 208.42 | $192.59 | 360400 |
| 2024-08-02 | 211.27 | $199.22 | 321201 |
| 2024-08-01 | 213.15 | $205.83 | 380600 |
| 2024-07-31 | 213.90 | $218.19 | 333100 |
| 2024-07-30 | 212.12 | $216.86 | 221634 |
| 2024-07-29 | 210.30 | $216.28 | 249418 |
| 2024-07-26 | 208.27 | $215.01 | 264841 |
| 2024-07-25 | 206.15 | $209.66 | 253700 |
| 2024-07-24 | 204.78 | $204.69 | 212418 |
| 2024-07-23 | 204.21 | $209.48 | 201100 |
| 2024-07-22 | 202.50 | $207.14 | 303535 |
| 2024-07-19 | 200.99 | $203.78 | 410437 |
| 2024-07-18 | 199.93 | $207.55 | 251642 |
| 2024-07-17 | 197.87 | $208.73 | 374906 |
| 2024-07-16 | 195.22 | $210.71 | 430930 |
| 2024-07-15 | 191.71 | $201.27 | 279800 |
| 2024-07-12 | 189.62 | $193.55 | 266700 |
| 2024-07-11 | 188.82 | $191.21 | 235900 |
| 2024-07-10 | 188.39 | $185.89 | 325200 |
| 2024-07-09 | 189.02 | $183.80 | 446000 |
| 2024-07-08 | 190.20 | $188.68 | 350023 |
| 2024-07-05 | 190.53 | $189.44 | 170300 |
| 2024-07-03 | 190.76 | $191.35 | 100200 |
| 2024-07-02 | 190.62 | $191.93 | 183900 |
| 2024-07-01 | 190.34 | $190.25 | 295653 |
| 2024-06-28 | 190.36 | $194.00 | 441029 |
| 2024-06-27 | 189.61 | $192.96 | 221700 |
| 2024-06-26 | 188.95 | $191.66 | 359900 |
| 2024-06-25 | 188.46 | $191.56 | 247519 |
| 2024-06-24 | 187.92 | $190.66 | 196100 |
| 2024-06-21 | 187.49 | $188.57 | 638691 |
| 2024-06-20 | 187.44 | $187.53 | 220057 |
| 2024-06-18 | 187.62 | $188.06 | 303600 |
| 2024-06-17 | 187.72 | $185.12 | 355400 |
| 2024-06-14 | 188.46 | $184.09 | 242700 |
| 2024-06-13 | 189.55 | $190.48 | 159943 |
| 2024-06-12 | 189.47 | $190.49 | 214500 |
| 2024-06-11 | 189.38 | $187.07 | 186236 |
| 2024-06-10 | 190.01 | $187.34 | 240719 |
| 2024-06-07 | 190.69 | $187.16 | 162932 |
| 2024-06-06 | 191.52 | $187.76 | 170000 |
| 2024-06-05 | 192.36 | $190.04 | 217300 |
| 2024-06-04 | 192.85 | $186.33 | 301100 |
| 2024-06-03 | 194.21 | $187.04 | 264600 |
| 2024-05-31 | 195.62 | $193.00 | 339733 |
| 2024-05-30 | 196.00 | $191.49 | 165108 |
| 2024-05-29 | 196.75 | $190.47 | 164900 |
| 2024-05-28 | 197.82 | $195.86 | 236105 |
| 2024-05-24 | 197.91 | $195.72 | 289900 |
| 2024-05-23 | 198.03 | $195.56 | 396232 |
| 2024-05-22 | 198.18 | $199.07 | 165400 |
| 2024-05-21 | 197.60 | $201.08 | 302041 |
| 2024-05-20 | 196.48 | $200.99 | 200500 |
| 2024-05-17 | 195.19 | $196.99 | 149201 |
| 2024-05-16 | 194.51 | $196.86 | 170400 |
| 2024-05-15 | 193.74 | $199.78 | 157015 |
| 2024-05-14 | 192.22 | $195.72 | 122431 |
| 2024-05-13 | 191.30 | $195.11 | 132900 |
| 2024-05-10 | 190.36 | $197.33 | 146311 |
| 2024-05-09 | 188.79 | $196.52 | 153725 |
| 2024-05-08 | 187.14 | $193.87 | 348800 |
| 2024-05-07 | 185.78 | $193.82 | 336700 |
| 2024-05-06 | 184.22 | $189.64 | 443938 |
| 2024-05-03 | 183.31 | $185.98 | 233909 |
| 2024-05-02 | 183.03 | $184.63 | 290100 |
| 2024-05-01 | 183.00 | $180.63 | 325000 |
| 2024-04-30 | 183.84 | $183.25 | 386400 |
| 2024-04-29 | 184.26 | $184.73 | 318716 |
| 2024-04-26 | 184.47 | $180.89 | 448122 |
| 2024-04-25 | 185.52 | $178.94 | 557312 |
| 2024-04-24 | 187.17 | $186.09 | 288876 |
| 2024-04-23 | 187.59 | $186.31 | 277401 |
| 2024-04-22 | 188.04 | $183.60 | 283406 |
| 2024-04-19 | 189.14 | $183.45 | 269561 |
| 2024-04-18 | 190.46 | $183.99 | 221642 |
| 2024-04-17 | 191.87 | $184.40 | 267800 |
| 2024-04-16 | 193.43 | $187.88 | 218900 |
| 2024-04-15 | 194.50 | $189.24 | 226000 |
| 2024-04-12 | 195.44 | $191.09 | 210600 |
| 2024-04-11 | 196.14 | $192.73 | 183600 |
| 2024-04-10 | 196.58 | $192.32 | 264047 |
| 2024-04-09 | 197.17 | $195.75 | 159707 |
| 2024-04-08 | 197.12 | $196.83 | 152110 |
| 2024-04-05 | 196.81 | $196.12 | 195047 |
| 2024-04-04 | 196.58 | $194.26 | 198121 |
| 2024-04-03 | 196.69 | $195.25 | 291700 |
| 2024-04-02 | 196.59 | $192.39 | 320604 |
| 2024-04-01 | 197.05 | $195.38 | 313800 |
| 2024-03-28 | 196.93 | $197.55 | 304328 |
| 2024-03-27 | 196.31 | $197.88 | 278547 |
| 2024-03-26 | 195.50 | $195.52 | 527100 |
| 2024-03-25 | 195.03 | $195.09 | 213500 |
| 2024-03-22 | 194.56 | $197.19 | 367700 |
| 2024-03-21 | 193.54 | $201.01 | 331200 |
| 2024-03-20 | 191.54 | $196.80 | 388310 |
| 2024-03-19 | 190.08 | $194.69 | 447600 |
| 2024-03-18 | 188.81 | $192.69 | 664300 |
| 2024-03-15 | 187.76 | $189.48 | 7.2M |
| 2024-03-14 | 187.20 | $187.04 | 327492 |
| 2024-03-13 | 187.05 | $185.65 | 280400 |
| 2024-03-12 | 187.17 | $185.26 | 283000 |
| 2024-03-11 | 187.37 | $182.62 | 225700 |
| 2024-03-08 | 188.15 | $185.01 | 397100 |
| 2024-03-07 | 188.54 | $185.15 | 289926 |
| 2024-03-06 | 188.95 | $183.95 | 275243 |
| 2024-03-05 | 189.67 | $182.30 | 492400 |
| 2024-03-04 | 190.82 | $186.29 | 613924 |
| 2024-03-01 | 191.29 | $192.37 | 251161 |
| 2024-02-29 | 190.54 | $189.89 | 229202 |
| 2024-02-28 | 190.15 | $190.93 | 159428 |
| 2024-02-27 | 189.47 | $188.82 | 155200 |
| 2024-02-26 | 189.09 | $187.64 | 133741 |
| 2024-02-23 | 188.87 | $188.59 | 110542 |
| 2024-02-22 | 188.38 | $187.87 | 167002 |
| 2024-02-21 | 187.95 | $186.28 | 164145 |
| 2024-02-20 | 187.75 | $186.54 | 288322 |
| 2024-02-16 | 187.44 | $189.04 | 204003 |
| 2024-02-15 | 186.53 | $188.84 | 202800 |
| 2024-02-14 | 185.48 | $186.35 | 229000 |
| 2024-02-13 | 184.76 | $182.08 | 257325 |
| 2024-02-12 | 184.79 | $187.12 | 170400 |
| 2024-02-09 | 183.74 | $187.93 | 181034 |
| 2024-02-08 | 182.33 | $184.55 | 327700 |
| 2024-02-07 | 181.38 | $183.27 | 185430 |
| 2024-02-06 | 180.52 | $180.69 | 261900 |
| 2024-02-05 | 180.05 | $179.41 | 210826 |
| 2024-02-02 | 179.75 | $182.93 | 161736 |
| 2024-02-01 | 178.63 | $181.67 | 202740 |
| 2024-01-31 | 177.58 | $176.46 | 222920 |
| 2024-01-30 | 177.44 | $182.10 | 178130 |
| 2024-01-29 | 176.07 | $178.96 | 197200 |
| 2024-01-26 | 175.13 | $177.09 | 295100 |
| 2024-01-25 | 174.41 | $176.45 | 487409 |
| 2024-01-24 | 173.70 | $175.50 | 233800 |
| 2024-01-23 | 173.06 | $176.91 | 164222 |
| 2024-01-22 | 172.01 | $177.09 | 216000 |
| 2024-01-19 | 170.75 | $175.00 | 221039 |
| 2024-01-18 | 169.71 | $172.67 | 201800 |
| 2024-01-17 | 169.00 | $167.33 | 127000 |
| 2024-01-16 | 169.29 | $168.12 | 124000 |
| 2024-01-12 | 169.45 | $169.29 | 116622 |
| 2024-01-11 | 169.39 | $168.62 | 156747 |
| 2024-01-10 | 169.46 | $166.89 | 103604 |
| 2024-01-09 | 169.90 | $165.96 | 143400 |
| 2024-01-08 | 170.60 | $167.24 | 118800 |
| 2024-01-05 | 171.13 | $164.89 | 151200 |
| 2024-01-04 | 172.23 | $166.60 | 132814 |
| 2024-01-03 | 173.13 | $166.64 | 174843 |
| 2024-01-02 | 174.15 | $170.36 | 128900 |
| 2023-12-29 | 174.54 | $172.69 | 132338 |
| 2023-12-28 | 174.47 | $174.16 | 145700 |
| 2023-12-27 | 174.05 | $174.37 | 203206 |
| 2023-12-26 | 173.51 | $174.69 | 103800 |
| 2023-12-22 | 172.78 | $173.44 | 196047 |
| 2023-12-21 | 172.18 | $171.97 | 229800 |
| 2023-12-20 | 171.76 | $171.09 | 241600 |
| 2023-12-19 | 171.44 | $173.77 | 177036 |
| 2023-12-18 | 170.48 | $173.46 | 192426 |
| 2023-12-15 | 169.42 | $172.88 | 431800 |
| 2023-12-14 | 168.28 | $173.84 | 237700 |
| 2023-12-13 | 166.74 | $169.72 | 198400 |
| 2023-12-12 | 165.80 | $167.54 | 149100 |
| 2023-12-11 | 165.16 | $166.47 | 152000 |
| 2023-12-08 | 164.63 | $165.18 | 107500 |
| 2023-12-07 | 164.27 | $164.18 | 143611 |
| 2023-12-06 | 164.05 | $163.92 | 190300 |
| 2023-12-05 | 163.85 | $164.74 | 188000 |
| 2023-12-04 | 163.42 | $168.38 | 237600 |
| 2023-12-01 | 162.15 | $165.72 | 274724 |
| 2023-11-30 | 161.22 | $160.07 | 312900 |
| 2023-11-29 | 161.33 | $156.17 | 280052 |
| 2023-11-28 | 162.27 | $157.81 | 185400 |
| 2023-11-27 | 163.01 | $163.65 | 158102 |
| 2023-11-24 | 162.62 | $163.58 | 100700 |
| 2023-11-22 | 162.17 | $161.88 | 179300 |
| 2023-11-21 | 161.99 | $160.70 | 124438 |
| 2023-11-20 | 162.03 | $162.68 | 286200 |
| 2023-11-17 | 161.64 | $163.12 | 219837 |
| 2023-11-16 | 161.08 | $161.50 | 269653 |
| 2023-11-15 | 160.76 | $163.07 | 253800 |
| 2023-11-14 | 160.05 | $167.08 | 194500 |
| 2023-11-13 | 158.37 | $161.36 | 151000 |
| 2023-11-10 | 157.62 | $162.19 | 200444 |
| 2023-11-09 | 156.57 | $157.47 | 165401 |
| 2023-11-08 | 156.35 | $159.04 | 312100 |
| 2023-11-07 | 155.75 | $157.99 | 238900 |
| 2023-11-06 | 155.29 | $157.64 | 172847 |
| 2023-11-03 | 154.82 | $157.10 | 200103 |
| 2023-11-02 | 154.39 | $154.87 | 183400 |
| 2023-11-01 | 154.37 | $155.27 | 258900 |
| 2023-10-31 | 154.26 | $153.51 | 194333 |
| 2023-10-30 | 154.51 | $151.46 | 233800 |
| 2023-10-27 | 155.24 | $150.75 | 270233 |
| 2023-10-26 | 156.24 | $154.97 | 267700 |
| 2023-10-25 | 156.51 | $152.24 | 355303 |
| 2023-10-24 | 157.39 | $153.68 | 192244 |
| 2023-10-23 | 158.11 | $153.62 | 275000 |
| 2023-10-20 | 158.96 | $153.86 | 258701 |
| 2023-10-19 | 159.88 | $156.16 | 169500 |
| 2023-10-18 | 160.46 | $159.74 | 178100 |
| 2023-10-17 | 160.36 | $163.47 | 176900 |
| 2023-10-16 | 159.46 | $161.02 | 151940 |
| 2023-10-13 | 158.90 | $159.43 | 232935 |
| 2023-10-12 | 158.59 | $161.65 | 318800 |
| 2023-10-11 | 157.75 | $161.07 | 216730 |
| 2023-10-10 | 156.88 | $158.03 | 264118 |
| 2023-10-09 | 156.51 | $158.22 | 130900 |
| 2023-10-06 | 156.04 | $156.33 | 279821 |
| 2023-10-05 | 155.88 | $154.53 | 271041 |
| 2023-10-04 | 156.07 | $154.61 | 158200 |
| 2023-10-03 | 156.27 | $154.23 | 228306 |
| 2023-10-02 | 156.58 | $154.58 | 360022 |
| 2023-09-29 | 156.85 | $154.61 | 200459 |
| 2023-09-28 | 157.16 | $157.69 | 319015 |
| 2023-09-27 | 156.85 | $156.10 | 302728 |
| 2023-09-26 | 156.82 | $155.10 | 363139 |
| 2023-09-25 | 156.99 | $155.69 | 249841 |
| 2023-09-22 | 157.04 | $154.89 | 374912 |
| 2023-09-21 | 157.27 | $153.90 | 242000 |
| 2023-09-20 | 157.72 | $153.51 | 110700 |
| 2023-09-19 | 158.32 | $154.56 | 112200 |
| 2023-09-18 | 158.78 | $155.84 | 146539 |
| 2023-09-15 | 159.01 | $156.97 | 694500 |
| 2023-09-14 | 159.03 | $157.53 | 215400 |
| 2023-09-13 | 158.92 | $156.30 | 214010 |
| 2023-09-12 | 159.02 | $159.67 | 221900 |
| 2023-09-11 | 158.40 | $161.50 | 358108 |
| 2023-09-08 | 157.27 | $157.42 | 208400 |
| 2023-09-07 | 156.80 | $159.20 | 256324 |
| 2023-09-06 | 155.86 | $157.48 | 249100 |
| 2023-09-05 | 155.11 | $155.29 | 331600 |
| 2023-09-01 | 154.68 | $157.08 | 209200 |
| 2023-08-31 | 153.79 | $154.37 | 153400 |
| 2023-08-30 | 153.30 | $154.58 | 370700 |
| 2023-08-29 | 152.67 | $154.38 | 248400 |
| 2023-08-28 | 151.97 | $153.94 | 235332 |
| 2023-08-25 | 151.23 | $153.98 | 310539 |
| 2023-08-24 | 150.35 | $153.02 | 233600 |
| 2023-08-23 | 149.52 | $152.00 | 139200 |
| 2023-08-22 | 148.75 | $148.92 | 159900 |
| 2023-08-21 | 148.50 | $146.58 | 140300 |
| 2023-08-18 | 148.69 | $147.40 | 283622 |
| 2023-08-17 | 148.73 | $143.86 | 185900 |
| 2023-08-16 | 149.51 | $148.26 | 231600 |
| 2023-08-15 | 149.47 | $152.48 | 243500 |
| 2023-08-14 | 148.52 | $154.80 | 245300 |
| 2023-08-11 | 146.92 | $152.60 | 286148 |
| 2023-08-10 | 145.51 | $151.52 | 379800 |
| 2023-08-09 | 144.09 | $141.96 | 153621 |
| 2023-08-08 | 144.46 | $142.92 | 192700 |
| 2023-08-07 | 144.68 | $142.54 | 420346 |
| 2023-08-04 | 145.00 | $141.30 | 193018 |
| 2023-08-03 | 145.63 | $143.21 | 203816 |
| 2023-08-02 | 145.95 | $144.74 | 112900 |
| 2023-08-01 | 145.99 | $146.75 | 112000 |
| 2023-07-31 | 145.60 | $144.99 | 161742 |
| 2023-07-28 | 145.51 | $143.34 | 94300 |
| 2023-07-27 | 145.74 | $142.61 | 257144 |
| 2023-07-26 | 146.15 | $144.00 | 74411 |
| 2023-07-25 | 146.31 | $145.02 | 100040 |
| 2023-07-24 | 146.28 | $143.53 | 129635 |
| 2023-07-21 | 146.53 | $143.34 | 129316 |
| 2023-07-20 | 146.85 | $144.60 | 96839 |
| 2023-07-19 | 146.93 | $146.13 | 167830 |
| 2023-07-18 | 146.68 | $146.44 | 76306 |
| 2023-07-17 | 146.31 | $144.91 | 100100 |
| 2023-07-14 | 146.17 | $144.34 | 125400 |
| 2023-07-13 | 146.12 | $144.26 | 127831 |
| 2023-07-12 | 146.05 | $146.50 | 224000 |
| 2023-07-11 | 145.47 | $147.62 | 127431 |
| 2023-07-10 | 144.54 | $146.32 | 108111 |
| 2023-07-07 | 143.71 | $143.54 | 178400 |
| 2023-07-06 | 143.31 | $142.35 | 96000 |
| 2023-07-05 | 143.08 | $142.95 | 233046 |
| 2023-07-03 | 142.66 | $145.02 | 41300 |
| 2023-06-30 | 141.71 | $144.83 | 135938 |
| 2023-06-29 | 140.63 | $144.06 | 88200 |
| 2023-06-28 | 139.52 | $142.14 | 98210 |
| 2023-06-27 | 138.62 | $142.57 | 144300 |
| 2023-06-26 | 137.47 | $140.02 | 189600 |
| 2023-06-23 | 136.65 | $137.02 | 378000 |
| 2023-06-22 | 136.33 | $138.26 | 174900 |
| 2023-06-21 | 135.68 | $138.36 | 201600 |
| 2023-06-20 | 134.89 | $135.21 | 143412 |
| 2023-06-16 | 134.63 | $136.41 | 477944 |
| 2023-06-15 | 134.06 | $136.57 | 147148 |
| 2023-06-14 | 133.37 | $134.95 | 176100 |
| 2023-06-13 | 132.89 | $138.09 | 178427 |
| 2023-06-12 | 131.67 | $135.76 | 156142 |
| 2023-06-09 | 130.74 | $134.74 | 106327 |
| 2023-06-08 | 129.88 | $135.34 | 122700 |
| 2023-06-07 | 128.75 | $135.40 | 204100 |
| 2023-06-06 | 127.44 | $132.02 | 164800 |
| 2023-06-05 | 126.63 | $128.67 | 214165 |
| 2023-06-02 | 126.40 | $132.70 | 191800 |
| 2023-06-01 | 125.31 | $123.95 | 207100 |
| 2023-05-31 | 125.90 | $122.96 | 267000 |
| 2023-05-30 | 126.80 | $128.01 | 290832 |
| 2023-05-26 | 126.80 | $128.09 | 172300 |
| 2023-05-25 | 126.79 | $125.40 | 147040 |
| 2023-05-24 | 127.36 | $126.06 | 212200 |
| 2023-05-23 | 127.90 | $126.62 | 189249 |
| 2023-05-22 | 128.42 | $129.28 | 130900 |
| 2023-05-19 | 128.48 | $129.17 | 190142 |
| 2023-05-18 | 128.57 | $130.15 | 145623 |
| 2023-05-17 | 128.50 | $129.35 | 263600 |
| 2023-05-16 | 128.59 | $127.35 | 151548 |
| 2023-05-15 | 129.13 | $129.55 | 170930 |
| 2023-05-12 | 129.31 | $129.19 | 133430 |
| 2023-05-11 | 129.60 | $127.71 | 135500 |
| 2023-05-10 | 130.27 | $128.72 | 127335 |
| 2023-05-09 | 130.85 | $129.04 | 125600 |
| 2023-05-08 | 131.46 | $129.29 | 126500 |
| 2023-05-05 | 132.13 | $129.67 | 179700 |
| 2023-05-04 | 132.83 | $127.79 | 143800 |
| 2023-05-03 | 134.05 | $133.16 | 158900 |
| 2023-05-02 | 134.34 | $132.75 | 285300 |
| 2023-05-01 | 134.78 | $132.60 | 184300 |
| 2023-04-28 | 135.31 | $135.66 | 217800 |
| 2023-04-27 | 135.29 | $135.91 | 208137 |
| 2023-04-26 | 135.22 | $131.58 | 322215 |
| 2023-04-25 | 136.05 | $135.33 | 156621 |
| 2023-04-24 | 136.22 | $136.85 | 155648 |
| 2023-04-21 | 136.10 | $138.65 | 143000 |
| 2023-04-20 | 135.59 | $138.29 | 138643 |
| 2023-04-19 | 135.07 | $136.95 | 150300 |
| 2023-04-18 | 134.76 | $137.07 | 93350 |
| 2023-04-17 | 134.37 | $136.65 | 107300 |
| 2023-04-14 | 134.02 | $134.52 | 162000 |
| 2023-04-13 | 134.07 | $134.33 | 206100 |
| 2023-04-12 | 134.17 | $134.71 | 142400 |
| 2023-04-11 | 134.22 | $132.71 | 157600 |
| 2023-04-10 | 134.70 | $132.27 | 235634 |
| 2023-04-06 | 135.36 | $129.00 | 358915 |
| 2023-04-05 | 136.83 | $132.96 | 158541 |
| 2023-04-04 | 137.69 | $135.54 | 164106 |
| 2023-04-03 | 138.15 | $142.16 | 170110 |
| 2023-03-31 | 137.30 | $142.13 | 282400 |
| 2023-03-30 | 136.31 | $138.23 | 90900 |
| 2023-03-29 | 135.99 | $139.37 | 136800 |
| 2023-03-28 | 135.38 | $138.39 | 180639 |
| 2023-03-27 | 134.89 | $136.90 | 194718 |
| 2023-03-24 | 134.65 | $132.89 | 105600 |
| 2023-03-23 | 135.22 | $132.18 | 186428 |
| 2023-03-22 | 136.03 | $132.81 | 186131 |
| 2023-03-21 | 136.86 | $137.12 | 245600 |
| 2023-03-20 | 136.91 | $133.95 | 222532 |
| 2023-03-17 | 137.65 | $132.23 | 624810 |
| 2023-03-16 | 138.87 | $134.32 | 205200 |
| 2023-03-15 | 139.85 | $133.58 | 239400 |
| 2023-03-14 | 141.14 | $137.39 | 295800 |
| 2023-03-13 | 141.82 | $134.44 | 310800 |
| 2023-03-10 | 143.24 | $138.80 | 416733 |
| 2023-03-09 | 143.95 | $142.00 | 240530 |
| 2023-03-08 | 144.08 | $141.93 | 243006 |
| 2023-03-07 | 144.24 | $141.68 | 201846 |
| 2023-03-06 | 144.46 | $143.74 | 305311 |
| 2023-03-03 | 144.27 | $144.35 | 264500 |
| 2023-03-02 | 143.90 | $141.95 | 256072 |
| 2023-03-01 | 143.95 | $143.98 | 286300 |
| 2023-02-28 | 143.57 | $142.86 | 334231 |
| 2023-02-27 | 143.35 | $142.01 | 275035 |
| 2023-02-24 | 143.25 | $138.85 | 125325 |
| 2023-02-23 | 143.78 | $139.64 | 151700 |
| 2023-02-22 | 144.20 | $139.63 | 273637 |
| 2023-02-21 | 144.67 | $140.34 | 333514 |
| 2023-02-17 | 145.04 | $144.59 | 277700 |
| 2023-02-16 | 144.54 | $141.38 | 231329 |
| 2023-02-15 | 144.61 | $142.20 | 167561 |
| 2023-02-14 | 144.49 | $142.29 | 216400 |
| 2023-02-13 | 144.29 | $143.61 | 111700 |
| 2023-02-10 | 143.75 | $140.87 | 168104 |
| 2023-02-09 | 143.67 | $142.51 | 106200 |
| 2023-02-08 | 143.19 | $143.78 | 135700 |
| 2023-02-07 | 142.33 | $146.69 | 311905 |
| 2023-02-06 | 140.69 | $144.75 | 303405 |
| 2023-02-03 | 139.15 | $145.11 | 461000 |
| 2023-02-02 | 137.26 | $145.91 | 336700 |
| 2023-02-01 | 134.87 | $145.72 | 291600 |
| 2023-01-31 | 132.12 | $143.21 | 307900 |
| 2023-01-30 | 129.43 | $137.23 | 300906 |
| 2023-01-27 | 127.56 | $140.31 | 350751 |
| 2023-01-26 | 124.73 | $136.40 | 568000 |
| 2023-01-25 | 122.27 | $122.49 | 182900 |
| 2023-01-24 | 122.35 | $122.28 | 118100 |
| 2023-01-23 | 122.49 | $122.09 | 165600 |
| 2023-01-20 | 122.71 | $122.29 | 217030 |
| 2023-01-19 | 122.92 | $120.59 | 204000 |
| 2023-01-18 | 123.53 | $123.31 | 225900 |
| 2023-01-17 | 123.67 | $124.66 | 170746 |
| 2023-01-13 | 123.56 | $126.08 | 157600 |
| 2023-01-12 | 123.13 | $124.70 | 130130 |
| 2023-01-11 | 122.93 | $124.01 | 98144 |
| 2023-01-10 | 122.85 | $122.14 | 161409 |
| 2023-01-09 | 123.16 | $121.86 | 180426 |
| 2023-01-06 | 123.58 | $120.63 | 225917 |
| 2023-01-05 | 124.34 | $117.28 | 236300 |
| 2023-01-04 | 125.94 | $124.52 | 168638 |
| 2023-01-03 | 126.26 | $124.92 | 177447 |
| 2022-12-30 | 126.56 | $126.03 | 108011 |
| 2022-12-29 | 126.66 | $126.92 | 83342 |
| 2022-12-28 | 126.60 | $124.81 | 83600 |
| 2022-12-27 | 126.97 | $127.34 | 97900 |
| 2022-12-23 | 126.86 | $126.33 | 73000 |
| 2022-12-22 | 126.96 | $125.51 | 148300 |
| 2022-12-21 | 127.23 | $126.93 | 102101 |
| 2022-12-20 | 127.25 | $125.75 | 162600 |
| 2022-12-19 | 127.52 | $123.66 | 162740 |
| 2022-12-16 | 128.27 | $123.36 | 1.0M |
| 2022-12-15 | 129.19 | $124.32 | 190300 |
| 2022-12-14 | 130.06 | $127.71 | 214000 |
| 2022-12-13 | 130.34 | $128.88 | 237544 |
| 2022-12-12 | 130.41 | $128.41 | 198100 |
| 2022-12-09 | 130.57 | $127.53 | 128822 |
| 2022-12-08 | 130.93 | $128.08 | 125000 |
| 2022-12-07 | 131.21 | $125.81 | 147940 |
| 2022-12-06 | 132.01 | $126.36 | 153905 |
| 2022-12-05 | 132.79 | $128.40 | 165100 |
| 2022-12-02 | 133.25 | $131.47 | 132800 |
| 2022-12-01 | 133.11 | $132.09 | 95200 |
| 2022-11-30 | 132.79 | $132.49 | 273900 |
| 2022-11-29 | 132.30 | $129.32 | 121235 |
| 2022-11-28 | 132.38 | $129.92 | 93500 |
| 2022-11-25 | 132.32 | $131.91 | 50741 |
| 2022-11-23 | 131.79 | $130.70 | 138617 |
| 2022-11-22 | 131.41 | $130.73 | 233000 |
| 2022-11-21 | 130.92 | $130.08 | 121235 |
| 2022-11-18 | 130.46 | $129.46 | 267712 |
| 2022-11-17 | 130.03 | $128.83 | 162700 |
| 2022-11-16 | 129.63 | $128.92 | 99700 |
| 2022-11-15 | 129.11 | $130.04 | 208345 |
| 2022-11-14 | 128.24 | $126.27 | 119549 |
| 2022-11-11 | 127.99 | $126.83 | 120643 |
| 2022-11-10 | 127.54 | $128.39 | 137927 |
| 2022-11-09 | 126.66 | $125.41 | 121100 |
| 2022-11-08 | 126.23 | $125.71 | 161100 |
| 2022-11-07 | 125.64 | $127.14 | 72500 |
| 2022-11-04 | 124.61 | $125.72 | 127943 |
| 2022-11-03 | 123.69 | $125.07 | 263800 |
| 2022-11-02 | 122.71 | $125.12 | 255300 |
| 2022-11-01 | 121.54 | $129.72 | 264327 |
| 2022-10-31 | 119.18 | $124.38 | 258300 |
| 2022-10-28 | 117.54 | $126.90 | 312000 |
| 2022-10-27 | 115.07 | $121.17 | 393600 |
| 2022-10-26 | 113.40 | $116.78 | 238720 |
| 2022-10-25 | 112.37 | $116.13 | 207700 |
| 2022-10-24 | 111.30 | $115.15 | 212538 |
| 2022-10-21 | 110.24 | $111.52 | 93018 |
| 2022-10-20 | 109.78 | $108.22 | 144800 |
| 2022-10-19 | 109.92 | $111.49 | 140129 |
| 2022-10-18 | 109.39 | $112.25 | 183312 |
| 2022-10-17 | 108.60 | $111.52 | 180833 |
| 2022-10-14 | 107.84 | $107.24 | 105100 |
| 2022-10-13 | 107.84 | $110.51 | 212722 |
| 2022-10-12 | 107.15 | $106.86 | 120433 |
| 2022-10-11 | 107.12 | $109.19 | 171900 |
| 2022-10-10 | 106.58 | $109.48 | 134600 |
| 2022-10-07 | 105.89 | $107.90 | 199905 |
| 2022-10-06 | 105.42 | $110.26 | 165800 |
| 2022-10-05 | 104.38 | $110.96 | 271000 |
| 2022-10-04 | 103.03 | $109.74 | 238127 |
| 2022-10-03 | 101.72 | $105.76 | 289500 |
| 2022-09-30 | 101.04 | $102.78 | 357145 |
| 2022-09-29 | 100.90 | $100.66 | 169644 |
| 2022-09-28 | 101.19 | $99.70 | 183000 |
| 2022-09-27 | 101.75 | $98.60 | 174139 |
| 2022-09-26 | 102.63 | $96.53 | 294331 |
| 2022-09-23 | 104.11 | $99.86 | 283800 |
| 2022-09-22 | 105.12 | $101.90 | 122121 |
| 2022-09-21 | 105.87 | $103.52 | 101300 |
| 2022-09-20 | 106.41 | $104.62 | 150742 |
| 2022-09-19 | 106.79 | $105.62 | 126007 |
| 2022-09-16 | 107.03 | $104.45 | 367235 |
| 2022-09-15 | 107.55 | $105.00 | 115600 |
| 2022-09-14 | 108.04 | $105.23 | 141124 |
| 2022-09-13 | 108.55 | $104.62 | 109700 |
| 2022-09-12 | 109.27 | $110.93 | 128944 |
| 2022-09-09 | 108.77 | $108.92 | 133700 |
| 2022-09-08 | 108.60 | $107.81 | 132007 |
| 2022-09-07 | 108.64 | $106.23 | 96800 |
| 2022-09-06 | 109.00 | $104.61 | 121400 |
| 2022-09-02 | 109.76 | $104.96 | 89128 |
| 2022-09-01 | 110.55 | $104.73 | 119321 |
| 2022-08-31 | 111.51 | $106.02 | 151239 |
| 2022-08-30 | 112.33 | $106.41 | 104500 |
| 2022-08-29 | 113.18 | $108.72 | 98435 |
| 2022-08-26 | 113.66 | $108.99 | 86600 |
| 2022-08-25 | 114.13 | $112.99 | 80400 |
| 2022-08-24 | 113.81 | $111.76 | 101100 |
| 2022-08-23 | 113.67 | $111.43 | 106625 |
| 2022-08-22 | 113.54 | $110.41 | 270200 |
| 2022-08-19 | 113.58 | $112.84 | 129300 |
| 2022-08-18 | 113.07 | $115.11 | 139600 |
| 2022-08-17 | 111.98 | $113.60 | 126100 |
| 2022-08-16 | 110.99 | $116.16 | 153100 |
| 2022-08-15 | 109.28 | $113.37 | 249142 |
| 2022-08-12 | 107.85 | $113.43 | 471000 |
| 2022-08-11 | 106.16 | $118.89 | 516900 |
| 2022-08-10 | 103.02 | $106.04 | 212056 |
| 2022-08-09 | 102.06 | $103.92 | 136400 |
| 2022-08-08 | 101.38 | $104.79 | 266900 |
| 2022-08-05 | 100.40 | $103.45 | 106916 |
| 2022-08-04 | 99.53 | $102.29 | 81200 |
| 2022-08-03 | 98.76 | $102.59 | 122509 |
| 2022-08-02 | 97.78 | $100.90 | 71800 |
| 2022-08-01 | 97.01 | $103.30 | 207433 |
| 2022-07-29 | 95.60 | $100.59 | 94112 |
| 2022-07-28 | 94.53 | $98.91 | 60700 |
| 2022-07-27 | 93.65 | $97.40 | 106948 |
| 2022-07-26 | 92.94 | $95.55 | 79500 |
| 2022-07-25 | 92.52 | $95.33 | 94300 |
| 2022-07-22 | 92.09 | $94.53 | 104736 |
| 2022-07-21 | 91.76 | $94.62 | 153933 |
| 2022-07-20 | 91.38 | $95.45 | 133826 |
| 2022-07-19 | 90.77 | $93.71 | 179131 |
| 2022-07-18 | 90.44 | $89.79 | 114538 |
| 2022-07-15 | 90.91 | $90.45 | 269400 |
| 2022-07-14 | 91.32 | $89.72 | 177600 |
| 2022-07-13 | 91.97 | $90.70 | 114711 |
| 2022-07-12 | 92.53 | $92.61 | 86300 |
| 2022-07-11 | 92.80 | $93.28 | 95100 |
| 2022-07-08 | 92.98 | $93.37 | 96900 |
| 2022-07-07 | 93.18 | $94.20 | 107500 |
| 2022-07-06 | 93.26 | $92.97 | 152400 |
| 2022-07-05 | 93.62 | $93.18 | 250300 |
| 2022-07-01 | 94.01 | $95.77 | 147600 |
| 2022-06-30 | 93.94 | $96.17 | 270400 |
| 2022-06-29 | 93.78 | $94.20 | 130010 |
| 2022-06-28 | 94.03 | $94.48 | 311504 |
| 2022-06-27 | 94.28 | $96.87 | 191110 |
| 2022-06-24 | 94.09 | $95.01 | 507622 |
| 2022-06-23 | 94.27 | $90.41 | 155202 |
| 2022-06-22 | 95.47 | $91.45 | 160200 |
| 2022-06-21 | 96.66 | $91.73 | 225320 |
| 2022-06-17 | 98.00 | $90.37 | 368500 |
| 2022-06-16 | 99.85 | $92.59 | 158506 |
| 2022-06-15 | 101.54 | $98.07 | 139800 |
| 2022-06-14 | 102.35 | $97.81 | 206800 |
| 2022-06-13 | 103.35 | $98.60 | 163542 |
| 2022-06-10 | 104.34 | $101.29 | 143000 |
| 2022-06-09 | 104.93 | $104.76 | 125100 |
| 2022-06-08 | 104.87 | $105.64 | 179808 |
| 2022-06-07 | 104.61 | $107.01 | 146107 |
| 2022-06-06 | 104.01 | $106.80 | 220305 |
| 2022-06-03 | 103.37 | $104.20 | 305844 |
| 2022-06-02 | 103.16 | $105.34 | 174541 |
| 2022-06-01 | 102.68 | $103.49 | 279836 |
| 2022-05-31 | 102.51 | $103.41 | 201202 |
| 2022-05-27 | 102.33 | $103.20 | 217145 |
| 2022-05-26 | 102.17 | $101.16 | 196600 |
| 2022-05-25 | 102.42 | $99.27 | 204731 |
| 2022-05-24 | 103.10 | $98.50 | 331546 |
| 2022-05-23 | 104.06 | $100.28 | 328739 |
| 2022-05-20 | 104.79 | $100.58 | 214614 |
| 2022-05-19 | 105.57 | $102.96 | 194800 |
| 2022-05-18 | 105.96 | $105.03 | 236522 |
| 2022-05-17 | 105.98 | $107.85 | 184700 |
| 2022-05-16 | 105.39 | $106.62 | 149100 |
| 2022-05-13 | 104.96 | $106.08 | 172800 |
| 2022-05-12 | 104.56 | $104.00 | 158900 |
| 2022-05-11 | 104.53 | $101.96 | 301215 |
| 2022-05-10 | 104.92 | $102.33 | 176346 |
| 2022-05-09 | 105.29 | $106.32 | 259737 |
| 2022-05-06 | 104.86 | $105.35 | 194200 |
| 2022-05-05 | 104.56 | $107.42 | 181100 |
| 2022-05-04 | 103.77 | $111.14 | 238000 |
| 2022-05-03 | 102.05 | $106.81 | 235112 |
| 2022-05-02 | 100.97 | $101.55 | 244409 |
| 2022-04-29 | 100.82 | $104.69 | 234200 |
| 2022-04-28 | 99.99 | $104.98 | 315732 |
| 2022-04-27 | 98.96 | $96.25 | 168331 |
| 2022-04-26 | 99.61 | $96.06 | 166400 |
| 2022-04-25 | 100.40 | $98.95 | 169400 |
| 2022-04-22 | 100.72 | $100.18 | 137900 |
| 2022-04-21 | 100.82 | $103.37 | 161127 |
| 2022-04-20 | 100.27 | $103.07 | 301600 |
| 2022-04-19 | 99.70 | $99.84 | 160439 |
| 2022-04-18 | 99.71 | $97.81 | 129800 |
| 2022-04-14 | 100.16 | $97.92 | 171600 |
| 2022-04-13 | 100.66 | $99.97 | 153400 |
| 2022-04-12 | 100.80 | $99.37 | 160831 |
| 2022-04-11 | 101.10 | $98.48 | 189700 |
| 2022-04-08 | 101.62 | $99.57 | 189200 |
| 2022-04-07 | 102.01 | $100.88 | 220310 |
| 2022-04-06 | 102.17 | $101.71 | 267836 |
| 2022-04-05 | 102.18 | $101.65 | 273000 |
| 2022-04-04 | 102.20 | $103.23 | 167738 |
| 2022-04-01 | 101.89 | $103.58 | 337209 |
| 2022-03-31 | 101.44 | $102.66 | 329700 |
| 2022-03-30 | 101.12 | $100.88 | 140100 |
| 2022-03-29 | 101.12 | $101.74 | 163143 |
| 2022-03-28 | 100.93 | $98.72 | 137319 |
| 2022-03-25 | 101.35 | $101.00 | 138113 |
| 2022-03-24 | 101.35 | $99.84 | 112400 |
| 2022-03-23 | 101.59 | $100.31 | 147515 |
| 2022-03-22 | 101.76 | $100.11 | 203300 |
| 2022-03-21 | 102.00 | $102.32 | 143300 |
| 2022-03-18 | 101.81 | $101.99 | 316441 |
| 2022-03-17 | 101.64 | $102.12 | 210744 |
| 2022-03-16 | 101.42 | $102.01 | 181728 |
| 2022-03-15 | 101.18 | $101.76 | 122000 |
| 2022-03-14 | 100.95 | $101.15 | 165500 |
| 2022-03-11 | 100.81 | $100.96 | 187100 |
| 2022-03-10 | 100.68 | $102.16 | 146435 |
| 2022-03-09 | 100.26 | $102.02 | 113619 |
| 2022-03-08 | 99.81 | $100.94 | 131832 |
| 2022-03-07 | 99.51 | $98.83 | 135500 |
| 2022-03-04 | 99.60 | $100.52 | 116900 |
| 2022-03-03 | 99.35 | $101.38 | 164622 |
| 2022-03-02 | 98.88 | $101.81 | 226727 |
| 2022-03-01 | 98.23 | $98.09 | 171842 |
| 2022-02-28 | 98.27 | $101.10 | 238702 |
| 2022-02-25 | 97.68 | $100.62 | 128436 |
| 2022-02-24 | 97.10 | $98.41 | 167644 |
| 2022-02-23 | 96.89 | $96.05 | 95100 |
| 2022-02-22 | 97.15 | $97.77 | 83637 |
| 2022-02-18 | 97.09 | $98.17 | 135716 |
| 2022-02-17 | 96.95 | $98.97 | 135439 |
| 2022-02-16 | 96.62 | $99.96 | 125600 |
| 2022-02-15 | 96.03 | $98.36 | 135695 |
| 2022-02-14 | 95.69 | $95.41 | 157424 |
| 2022-02-11 | 95.93 | $94.88 | 154013 |
| 2022-02-10 | 96.32 | $95.00 | 168700 |
| 2022-02-09 | 96.76 | $97.24 | 155622 |
| 2022-02-08 | 96.81 | $96.12 | 137500 |
| 2022-02-07 | 97.11 | $94.81 | 101309 |
| 2022-02-04 | 97.75 | $95.47 | 147200 |
| 2022-02-03 | 98.35 | $97.99 | 119611 |
| 2022-02-02 | 98.52 | $99.41 | 154400 |
| 2022-02-01 | 98.42 | $99.73 | 157746 |
| 2022-01-31 | 98.25 | $97.98 | 146411 |
| 2022-01-28 | 98.42 | $99.94 | 179700 |
| 2022-01-27 | 98.22 | $99.51 | 167800 |
| 2022-01-26 | 98.08 | $96.68 | 219525 |
| 2022-01-25 | 98.52 | $96.68 | 106200 |
| 2022-01-24 | 99.03 | $100.10 | 197800 |
| 2022-01-21 | 98.91 | $97.25 | 122300 |
| 2022-01-20 | 99.39 | $96.46 | 84700 |
| 2022-01-19 | 100.10 | $97.25 | 90500 |
| 2022-01-18 | 100.77 | $97.77 | 101336 |
| 2022-01-14 | 101.45 | $101.46 | 83900 |
| 2022-01-13 | 101.45 | $100.87 | 73700 |
| 2022-01-12 | 101.57 | $100.16 | 86500 |
| 2022-01-11 | 101.87 | $99.97 | 79235 |
| 2022-01-10 | 102.25 | $100.47 | 60617 |
| 2022-01-07 | 102.59 | $101.31 | 62300 |
| 2022-01-06 | 102.80 | $103.06 | 100243 |
| 2022-01-05 | 102.67 | $101.85 | 102845 |
| 2022-01-04 | 102.78 | $104.00 | 96030 |
| 2022-01-03 | 102.44 | $102.57 | 89900 |
| 2021-12-31 | 102.35 | $102.70 | 55135 |
| 2021-12-30 | 102.22 | $102.08 | 64617 |
| 2021-12-29 | 102.18 | $104.21 | 60146 |
| 2021-12-28 | 101.70 | $103.40 | 57742 |
| 2021-12-27 | 101.30 | $103.51 | 67546 |
| 2021-12-23 | 100.82 | $101.57 | 57700 |
| 2021-12-22 | 100.66 | $100.49 | 89632 |
| 2021-12-21 | 100.71 | $100.25 | 113300 |
| 2021-12-20 | 100.82 | $97.05 | 124300 |
| 2021-12-17 | 101.62 | $100.13 | 511828 |
| 2021-12-16 | 101.90 | $101.28 | 108400 |
| 2021-12-15 | 101.98 | $102.92 | 159513 |
| 2021-12-14 | 101.72 | $100.17 | 209200 |
| 2021-12-13 | 101.99 | $101.50 | 89101 |
| 2021-12-10 | 102.03 | $102.70 | 95347 |
| 2021-12-09 | 101.82 | $102.48 | 81200 |
| 2021-12-08 | 101.62 | $103.23 | 86100 |
| 2021-12-07 | 101.22 | $103.31 | 91400 |
| 2021-12-06 | 100.75 | $101.85 | 103232 |
| 2021-12-03 | 100.50 | $98.02 | 98100 |
| 2021-12-02 | 101.02 | $98.31 | 103200 |
| 2021-12-01 | 101.56 | $93.56 | 122301 |
| 2021-11-30 | 103.18 | $95.04 | 125001 |
| 2021-11-29 | 104.74 | $98.39 | 126545 |
| 2021-11-26 | 105.84 | $100.46 | 99700 |
| 2021-11-24 | 106.66 | $105.21 | 62129 |
| 2021-11-23 | 106.60 | $106.41 | 109200 |
| 2021-11-22 | 106.25 | $105.45 | 235638 |
| 2021-11-19 | 106.03 | $106.05 | 219700 |
| 2021-11-18 | 105.63 | $106.09 | 146742 |
| 2021-11-17 | 105.14 | $105.20 | 130200 |
| 2021-11-16 | 104.74 | $104.90 | 128500 |
| 2021-11-15 | 104.31 | $104.56 | 100548 |
| 2021-11-12 | 103.87 | $105.54 | 130946 |
| 2021-11-11 | 103.14 | $104.51 | 82528 |
| 2021-11-10 | 102.48 | $103.84 | 80900 |
| 2021-11-09 | 101.84 | $103.67 | 81425 |
| 2021-11-08 | 101.12 | $103.18 | 77800 |
| 2021-11-05 | 100.37 | $103.15 | 111200 |
| 2021-11-04 | 99.49 | $98.68 | 106900 |
| 2021-11-03 | 99.40 | $98.38 | 130200 |
| 2021-11-02 | 99.34 | $96.66 | 125927 |
| 2021-11-01 | 99.62 | $97.05 | 163900 |
| 2021-10-29 | 99.84 | $97.48 | 157207 |
| 2021-10-28 | 100.00 | $98.76 | 258100 |
| 2021-10-27 | 99.89 | $96.52 | 209740 |
| 2021-10-26 | 100.22 | $101.54 | 95541 |
| 2021-10-25 | 99.52 | $101.93 | 102500 |
| 2021-10-22 | 98.61 | $100.10 | 151322 |
| 2021-10-21 | 97.92 | $100.26 | 181220 |
| 2021-10-20 | 97.07 | $98.85 | 128400 |
| 2021-10-19 | 96.36 | $97.01 | 55600 |
| 2021-10-18 | 95.90 | $97.28 | 142000 |
| 2021-10-15 | 95.30 | $95.42 | 148800 |
| 2021-10-14 | 94.99 | $96.92 | 54900 |
| 2021-10-13 | 94.29 | $94.45 | 87225 |
| 2021-10-12 | 93.98 | $94.98 | 96706 |
| 2021-10-11 | 93.50 | $95.02 | 74901 |
| 2021-10-08 | 92.93 | $96.06 | 66900 |
| 2021-10-07 | 92.03 | $95.38 | 316104 |
| 2021-10-06 | 91.12 | $92.70 | 101000 |
| 2021-10-05 | 90.61 | $93.33 | 135800 |
| 2021-10-04 | 89.89 | $92.89 | 113301 |
| 2021-10-01 | 89.14 | $91.79 | 139340 |
| 2021-09-30 | 88.49 | $90.13 | 180131 |
| 2021-09-29 | 88.08 | $92.17 | 107630 |
| 2021-09-28 | 87.18 | $90.05 | 128534 |
| 2021-09-27 | 86.59 | $91.96 | 159100 |
| 2021-09-24 | 85.49 | $88.45 | 151800 |
| 2021-09-23 | 84.96 | $87.21 | 110400 |
| 2021-09-22 | 84.62 | $85.28 | 119400 |
| 2021-09-21 | 84.64 | $82.94 | 130628 |
| 2021-09-20 | 85.15 | $82.73 | 129500 |
| 2021-09-17 | 85.81 | $83.46 | 564800 |
| 2021-09-16 | 86.42 | $85.00 | 121518 |
| 2021-09-15 | 86.80 | $86.86 | 114815 |
| 2021-09-14 | 86.87 | $85.93 | 112700 |
| 2021-09-13 | 87.14 | $86.44 | 96719 |
| 2021-09-10 | 87.35 | $86.01 | 96839 |
| 2021-09-09 | 87.68 | $86.72 | 115101 |
| 2021-09-08 | 87.93 | $87.33 | 142436 |
| 2021-09-07 | 88.09 | $86.48 | 96900 |
| 2021-09-03 | 88.45 | $87.38 | 72900 |
| 2021-09-02 | 88.68 | $88.23 | 147800 |
| 2021-09-01 | 88.77 | $87.67 | 80618 |
| 2021-08-31 | 88.99 | $88.81 | 149800 |
| 2021-08-30 | 89.01 | $90.40 | 71217 |
| 2021-08-27 | 88.69 | $91.45 | 159527 |
| 2021-08-26 | 88.10 | $88.54 | 157429 |
| 2021-08-25 | 88.03 | $88.36 | 94000 |
| 2021-08-24 | 87.98 | $88.37 | 131400 |
| 2021-08-23 | 87.93 | $88.11 | 81422 |
| 2021-08-20 | 87.93 | $87.17 | 105600 |
| 2021-08-19 | 88.12 | $85.88 | 112500 |
| 2021-08-18 | 88.62 | $88.31 | 128711 |
| 2021-08-17 | 88.69 | $89.17 | 169800 |
| 2021-08-16 | 88.59 | $88.78 | 90500 |
| 2021-08-13 | 88.56 | $90.32 | 96130 |
| 2021-08-12 | 88.19 | $91.28 | 116600 |
| 2021-08-11 | 87.57 | $90.51 | 88400 |
| 2021-08-10 | 87.01 | $88.79 | 134308 |
| 2021-08-09 | 86.73 | $86.00 | 46600 |
| 2021-08-06 | 86.99 | $87.39 | 95400 |
| 2021-08-05 | 87.01 | $85.90 | 136900 |
| 2021-08-04 | 87.36 | $86.66 | 93117 |
| 2021-08-03 | 87.60 | $89.16 | 228200 |
| 2021-08-02 | 87.36 | $87.51 | 88218 |
| 2021-07-30 | 87.44 | $89.70 | 98700 |
| 2021-07-29 | 87.07 | $89.05 | 77641 |
| 2021-07-28 | 86.79 | $87.20 | 70604 |
| 2021-07-27 | 86.86 | $87.00 | 102702 |
| 2021-07-26 | 86.99 | $88.49 | 82000 |
| 2021-07-23 | 86.83 | $87.93 | 71827 |
| 2021-07-22 | 86.78 | $86.25 | 86021 |
| 2021-07-21 | 87.08 | $88.27 | 75519 |
| 2021-07-20 | 87.01 | $87.92 | 217800 |
| 2021-07-19 | 87.02 | $84.95 | 94225 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
327.97
2026-07-16
Close Price
$330.43
Vol: 119302
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
83.78
Average
181.48
Maximum
339.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 327.97 | $330.43 | 119302 |
| 2026-07-15 | 327.35 | $327.65 | 308500 |
| 2026-07-14 | 327.47 | $327.49 | 274122 |
| 2026-07-13 | 327.66 | $329.35 | 272100 |
| 2026-07-10 | 327.28 | $331.15 | 281700 |
| 2026-07-09 | 326.24 | $322.49 | 251001 |
| 2026-07-08 | 327.70 | $315.88 | 207332 |
| 2026-07-07 | 331.55 | $315.33 | 432447 |
| 2026-07-06 | 336.36 | $328.53 | 256600 |
| 2026-07-02 | 337.96 | $330.85 | 313850 |
| 2026-07-01 | 339.07 | $332.08 | 198536 |
| 2026-06-30 | 339.91 | $338.15 | 236131 |
| 2026-06-29 | 338.88 | $334.16 | 357649 |
| 2026-06-26 | 338.76 | $337.08 | 467422 |
| 2026-06-25 | 337.54 | $343.54 | 294400 |
| 2026-06-24 | 333.87 | $333.78 | 304519 |
| 2026-06-23 | 332.36 | $330.90 | 250205 |
| 2026-06-22 | 331.30 | $338.07 | 274112 |
| 2026-06-18 | 327.62 | $337.96 | 485800 |
| 2026-06-17 | 323.07 | $329.89 | 492792 |
| 2026-06-16 | 319.99 | $324.38 | 426614 |
| 2026-06-15 | 317.92 | $316.18 | 491716 |
| 2026-06-12 | 317.92 | $320.11 | 310427 |
| 2026-06-11 | 316.63 | $318.89 | 216200 |
| 2026-06-10 | 315.37 | $314.08 | 204500 |
| 2026-06-09 | 315.32 | $322.81 | 225951 |
| 2026-06-08 | 312.43 | $314.42 | 221500 |
| 2026-06-05 | 311.53 | $315.29 | 200132 |
| 2026-06-04 | 310.11 | $313.67 | 207000 |
| 2026-06-03 | 308.87 | $313.39 | 179400 |
| 2026-06-02 | 307.42 | $308.31 | 144916 |
| 2026-06-01 | 307.24 | $300.98 | 193900 |
| 2026-05-29 | 309.32 | $303.81 | 282201 |
| 2026-05-28 | 310.91 | $308.53 | 132520 |
| 2026-05-27 | 311.32 | $312.65 | 281119 |
| 2026-05-26 | 310.45 | $311.33 | 175316 |
| 2026-05-22 | 309.75 | $307.10 | 180000 |
| 2026-05-21 | 310.18 | $305.66 | 172800 |
| 2026-05-20 | 311.09 | $306.25 | 178000 |
| 2026-05-19 | 311.93 | $302.64 | 245449 |
| 2026-05-18 | 314.02 | $305.22 | 182700 |
| 2026-05-15 | 315.63 | $307.17 | 186131 |
| 2026-05-14 | 316.85 | $315.72 | 179200 |
| 2026-05-13 | 315.49 | $310.87 | 210900 |
| 2026-05-12 | 315.21 | $313.70 | 353511 |
| 2026-05-11 | 313.84 | $310.55 | 167041 |
| 2026-05-08 | 313.00 | $308.87 | 147139 |
| 2026-05-07 | 312.36 | $310.37 | 221400 |
| 2026-05-06 | 310.95 | $315.39 | 455431 |
| 2026-05-05 | 307.48 | $305.48 | 161225 |
| 2026-05-04 | 306.23 | $303.99 | 352831 |
| 2026-05-01 | 305.04 | $302.99 | 212806 |
| 2026-04-30 | 303.76 | $305.75 | 347544 |
| 2026-04-29 | 301.17 | $296.57 | 448500 |
| 2026-04-28 | 300.78 | $301.24 | 591900 |
| 2026-04-27 | 298.69 | $298.10 | 382015 |
| 2026-04-24 | 296.99 | $293.35 | 212539 |
| 2026-04-23 | 296.29 | $294.40 | 184300 |
| 2026-04-22 | 294.96 | $289.82 | 177000 |
| 2026-04-21 | 294.66 | $293.59 | 174533 |
| 2026-04-20 | 292.95 | $293.92 | 222618 |
| 2026-04-17 | 290.63 | $291.03 | 336027 |
| 2026-04-16 | 288.58 | $284.39 | 205446 |
| 2026-04-15 | 288.07 | $284.56 | 281649 |
| 2026-04-14 | 287.26 | $292.01 | 197900 |
| 2026-04-13 | 283.79 | $293.26 | 359800 |
| 2026-04-10 | 279.06 | $289.01 | 256700 |
| 2026-04-09 | 274.56 | $286.41 | 348727 |
| 2026-04-08 | 269.85 | $280.74 | 492600 |
| 2026-04-07 | 265.88 | $272.54 | 245489 |
| 2026-04-06 | 263.64 | $269.55 | 130900 |
| 2026-04-02 | 261.88 | $267.12 | 195625 |
| 2026-04-01 | 260.53 | $269.36 | 274900 |
| 2026-03-31 | 258.22 | $265.32 | 244400 |
| 2026-03-30 | 256.75 | $258.01 | 227228 |
| 2026-03-27 | 257.34 | $260.67 | 246900 |
| 2026-03-26 | 257.31 | $260.51 | 278000 |
| 2026-03-25 | 257.40 | $266.00 | 317410 |
| 2026-03-24 | 255.87 | $264.14 | 413448 |
| 2026-03-23 | 254.69 | $262.23 | 495547 |
| 2026-03-20 | 253.97 | $253.77 | 1.1M |
| 2026-03-19 | 255.91 | $256.58 | 402800 |
| 2026-03-18 | 257.50 | $258.51 | 342820 |
| 2026-03-17 | 258.95 | $261.37 | 366918 |
| 2026-03-16 | 259.92 | $256.83 | 288339 |
| 2026-03-13 | 262.65 | $255.65 | 309667 |
| 2026-03-12 | 266.46 | $259.88 | 375900 |
| 2026-03-11 | 269.83 | $270.13 | 367153 |
| 2026-03-10 | 270.77 | $264.31 | 265400 |
| 2026-03-09 | 273.80 | $267.57 | 244538 |
| 2026-03-06 | 276.50 | $267.78 | 309000 |
| 2026-03-05 | 279.74 | $274.97 | 257344 |
| 2026-03-04 | 281.41 | $279.91 | 242700 |
| 2026-03-03 | 281.88 | $277.70 | 241314 |
| 2026-03-02 | 283.12 | $283.54 | 168000 |
| 2026-02-27 | 282.77 | $282.58 | 208800 |
| 2026-02-26 | 282.60 | $283.50 | 229204 |
| 2026-02-25 | 282.09 | $280.76 | 197011 |
| 2026-02-24 | 282.29 | $282.27 | 210900 |
| 2026-02-23 | 282.03 | $278.74 | 347704 |
| 2026-02-20 | 282.80 | $281.97 | 251900 |
| 2026-02-19 | 282.67 | $281.13 | 200200 |
| 2026-02-18 | 282.73 | $279.27 | 214200 |
| 2026-02-17 | 283.35 | $278.31 | 231436 |
| 2026-02-13 | 284.34 | $279.84 | 205400 |
| 2026-02-12 | 285.01 | $279.03 | 492801 |
| 2026-02-11 | 285.99 | $290.31 | 508700 |
| 2026-02-10 | 283.55 | $283.73 | 419900 |
| 2026-02-09 | 282.57 | $282.45 | 583500 |
| 2026-02-06 | 281.71 | $291.74 | 409728 |
| 2026-02-05 | 277.66 | $287.03 | 528011 |
| 2026-02-04 | 274.17 | $289.94 | 786049 |
| 2026-02-03 | 268.97 | $273.22 | 305326 |
| 2026-02-02 | 267.93 | $270.02 | 280208 |
| 2026-01-30 | 267.68 | $260.41 | 451108 |
| 2026-01-29 | 270.43 | $259.51 | 505800 |
| 2026-01-28 | 274.06 | $256.26 | 500024 |
| 2026-01-27 | 279.47 | $262.34 | 694518 |
| 2026-01-26 | 284.07 | $281.54 | 634678 |
| 2026-01-23 | 283.50 | $280.14 | 260000 |
| 2026-01-22 | 283.14 | $282.33 | 600000 |
| 2026-01-21 | 281.89 | $284.00 | 226201 |
| 2026-01-20 | 279.73 | $277.44 | 182400 |
| 2026-01-16 | 279.07 | $281.21 | 457200 |
| 2026-01-15 | 276.97 | $282.47 | 258410 |
| 2026-01-14 | 273.91 | $277.62 | 368219 |
| 2026-01-13 | 271.64 | $278.77 | 276000 |
| 2026-01-12 | 268.44 | $273.70 | 247833 |
| 2026-01-09 | 266.09 | $272.25 | 258619 |
| 2026-01-08 | 263.64 | $264.62 | 234539 |
| 2026-01-07 | 263.05 | $260.80 | 219638 |
| 2026-01-06 | 263.51 | $265.39 | 350212 |
| 2026-01-05 | 262.60 | $263.15 | 295933 |
| 2026-01-02 | 262.18 | $259.63 | 177500 |
| 2025-12-31 | 262.75 | $256.77 | 157700 |
| 2025-12-30 | 264.32 | $261.16 | 157900 |
| 2025-12-29 | 264.80 | $263.40 | 190800 |
| 2025-12-26 | 264.64 | $264.78 | 110335 |
| 2025-12-24 | 263.96 | $264.33 | 93506 |
| 2025-12-23 | 263.23 | $263.58 | 150800 |
| 2025-12-22 | 262.53 | $263.48 | 289700 |
| 2025-12-19 | 261.67 | $262.41 | 1.2M |
| 2025-12-18 | 260.92 | $259.48 | 350500 |
| 2025-12-17 | 260.91 | $256.73 | 279808 |
| 2025-12-16 | 261.72 | $258.47 | 367047 |
| 2025-12-15 | 262.12 | $259.81 | 361400 |
| 2025-12-12 | 262.13 | $261.74 | 263639 |
| 2025-12-11 | 261.48 | $262.84 | 359044 |
| 2025-12-10 | 260.30 | $264.32 | 286700 |
| 2025-12-09 | 258.34 | $257.30 | 324162 |
| 2025-12-08 | 258.15 | $257.25 | 302100 |
| 2025-12-05 | 257.89 | $257.91 | 221850 |
| 2025-12-04 | 257.34 | $258.83 | 261024 |
| 2025-12-03 | 256.35 | $260.88 | 265036 |
| 2025-12-02 | 254.47 | $257.32 | 185546 |
| 2025-12-01 | 253.29 | $256.44 | 230838 |
| 2025-11-28 | 252.13 | $258.82 | 131800 |
| 2025-11-26 | 249.96 | $257.32 | 241200 |
| 2025-11-25 | 247.82 | $255.78 | 282605 |
| 2025-11-24 | 245.74 | $249.05 | 284211 |
| 2025-11-21 | 245.37 | $248.92 | 308800 |
| 2025-11-20 | 245.03 | $242.52 | 284603 |
| 2025-11-19 | 246.70 | $243.79 | 277100 |
| 2025-11-18 | 248.39 | $242.61 | 251005 |
| 2025-11-17 | 250.86 | $240.63 | 221937 |
| 2025-11-14 | 254.53 | $248.96 | 229011 |
| 2025-11-13 | 256.38 | $250.89 | 237642 |
| 2025-11-12 | 258.02 | $256.26 | 259100 |
| 2025-11-11 | 258.30 | $255.53 | 193600 |
| 2025-11-10 | 258.85 | $259.74 | 214720 |
| 2025-11-07 | 258.18 | $258.92 | 221800 |
| 2025-11-06 | 257.60 | $259.66 | 290126 |
| 2025-11-05 | 256.64 | $257.90 | 361743 |
| 2025-11-04 | 256.02 | $256.47 | 287343 |
| 2025-11-03 | 255.72 | $253.33 | 244009 |
| 2025-10-31 | 256.34 | $257.09 | 301116 |
| 2025-10-30 | 255.90 | $255.91 | 332419 |
| 2025-10-29 | 255.74 | $254.10 | 370100 |
| 2025-10-28 | 256.10 | $258.03 | 341832 |
| 2025-10-27 | 255.31 | $260.00 | 237417 |
| 2025-10-24 | 253.72 | $260.29 | 256642 |
| 2025-10-23 | 251.71 | $260.00 | 418400 |
| 2025-10-22 | 249.37 | $253.50 | 198900 |
| 2025-10-21 | 248.64 | $258.78 | 394228 |
| 2025-10-20 | 246.13 | $249.57 | 179812 |
| 2025-10-17 | 246.06 | $247.92 | 662400 |
| 2025-10-16 | 246.58 | $244.84 | 288227 |
| 2025-10-15 | 248.26 | $247.97 | 309211 |
| 2025-10-14 | 249.40 | $252.95 | 220400 |
| 2025-10-13 | 249.29 | $246.74 | 148226 |
| 2025-10-10 | 251.20 | $246.04 | 234900 |
| 2025-10-09 | 253.80 | $251.03 | 389000 |
| 2025-10-08 | 255.46 | $255.19 | 278128 |
| 2025-10-07 | 256.20 | $252.74 | 228800 |
| 2025-10-06 | 257.92 | $259.04 | 188300 |
| 2025-10-03 | 258.06 | $258.41 | 222500 |
| 2025-10-02 | 258.47 | $259.16 | 232000 |
| 2025-10-01 | 258.76 | $257.98 | 156600 |
| 2025-09-30 | 259.52 | $261.05 | 226336 |
| 2025-09-29 | 259.50 | $258.44 | 194400 |
| 2025-09-26 | 260.33 | $261.43 | 115139 |
| 2025-09-25 | 260.43 | $259.10 | 194200 |
| 2025-09-24 | 261.31 | $259.37 | 217322 |
| 2025-09-23 | 262.32 | $264.90 | 185000 |
| 2025-09-22 | 261.82 | $265.48 | 184600 |
| 2025-09-19 | 261.04 | $260.45 | 588800 |
| 2025-09-18 | 261.71 | $262.77 | 174628 |
| 2025-09-17 | 261.82 | $259.50 | 230200 |
| 2025-09-16 | 263.00 | $262.58 | 229326 |
| 2025-09-15 | 263.49 | $262.83 | 174640 |
| 2025-09-12 | 264.01 | $263.19 | 166022 |
| 2025-09-11 | 264.54 | $269.68 | 256346 |
| 2025-09-10 | 263.15 | $263.45 | 166707 |
| 2025-09-09 | 263.42 | $261.61 | 152000 |
| 2025-09-08 | 264.36 | $266.22 | 197102 |
| 2025-09-05 | 264.04 | $265.44 | 219243 |
| 2025-09-04 | 263.91 | $267.96 | 192400 |
| 2025-09-03 | 262.97 | $261.53 | 145400 |
| 2025-09-02 | 263.86 | $263.15 | 131443 |
| 2025-08-29 | 264.45 | $263.58 | 154024 |
| 2025-08-28 | 265.03 | $266.47 | 207648 |
| 2025-08-27 | 264.82 | $268.40 | 340404 |
| 2025-08-26 | 263.95 | $266.99 | 200420 |
| 2025-08-25 | 263.35 | $264.21 | 195400 |
| 2025-08-22 | 263.50 | $267.11 | 264100 |
| 2025-08-21 | 262.77 | $258.76 | 235907 |
| 2025-08-20 | 264.53 | $262.46 | 229607 |
| 2025-08-19 | 265.49 | $262.92 | 160900 |
| 2025-08-18 | 266.51 | $262.36 | 394077 |
| 2025-08-15 | 267.91 | $255.01 | 579404 |
| 2025-08-14 | 271.90 | $273.04 | 443215 |
| 2025-08-13 | 271.00 | $275.72 | 321900 |
| 2025-08-12 | 268.99 | $270.68 | 340808 |
| 2025-08-11 | 268.09 | $262.51 | 298800 |
| 2025-08-08 | 269.51 | $263.13 | 280400 |
| 2025-08-07 | 270.97 | $263.43 | 245438 |
| 2025-08-06 | 272.58 | $264.97 | 326600 |
| 2025-08-05 | 273.95 | $269.28 | 317900 |
| 2025-08-04 | 274.14 | $267.16 | 259241 |
| 2025-08-01 | 274.91 | $264.18 | 409501 |
| 2025-07-31 | 276.65 | $271.50 | 401600 |
| 2025-07-30 | 276.30 | $273.62 | 375628 |
| 2025-07-29 | 275.02 | $272.40 | 290200 |
| 2025-07-28 | 273.69 | $274.69 | 401378 |
| 2025-07-25 | 271.16 | $272.13 | 201900 |
| 2025-07-24 | 268.73 | $268.07 | 370507 |
| 2025-07-23 | 266.88 | $267.01 | 330800 |
| 2025-07-22 | 264.82 | $264.89 | 293100 |
| 2025-07-21 | 262.82 | $260.20 | 343108 |
| 2025-07-18 | 261.72 | $260.70 | 370800 |
| 2025-07-17 | 260.08 | $261.93 | 342208 |
| 2025-07-16 | 257.54 | $255.52 | 247500 |
| 2025-07-15 | 256.34 | $254.41 | 280650 |
| 2025-07-14 | 255.09 | $256.98 | 432100 |
| 2025-07-11 | 252.62 | $253.91 | 345000 |
| 2025-07-10 | 250.46 | $255.95 | 493349 |
| 2025-07-09 | 247.06 | $251.40 | 405000 |
| 2025-07-08 | 244.25 | $247.66 | 433500 |
| 2025-07-07 | 241.93 | $244.15 | 312400 |
| 2025-07-03 | 240.13 | $245.74 | 307741 |
| 2025-07-02 | 237.37 | $245.19 | 559300 |
| 2025-07-01 | 234.13 | $242.14 | 561131 |
| 2025-06-30 | 231.12 | $232.45 | 631800 |
| 2025-06-27 | 230.49 | $231.69 | 6.3M |
| 2025-06-26 | 229.96 | $232.21 | 729800 |
| 2025-06-25 | 229.14 | $224.60 | 733600 |
| 2025-06-24 | 230.53 | $234.89 | 530449 |
| 2025-06-23 | 228.98 | $231.96 | 359500 |
| 2025-06-20 | 228.00 | $227.19 | 494600 |
| 2025-06-18 | 228.33 | $226.18 | 442800 |
| 2025-06-17 | 229.04 | $225.18 | 357900 |
| 2025-06-16 | 230.23 | $230.06 | 356151 |
| 2025-06-13 | 230.12 | $225.66 | 257100 |
| 2025-06-12 | 231.36 | $230.24 | 280700 |
| 2025-06-11 | 231.40 | $230.19 | 324038 |
| 2025-06-10 | 231.45 | $233.71 | 205546 |
| 2025-06-09 | 230.38 | $233.17 | 208721 |
| 2025-06-06 | 229.22 | $231.83 | 217143 |
| 2025-06-05 | 228.23 | $229.13 | 260013 |
| 2025-06-04 | 227.87 | $229.21 | 202900 |
| 2025-06-03 | 227.40 | $230.01 | 367900 |
| 2025-06-02 | 226.59 | $224.57 | 266431 |
| 2025-05-30 | 227.32 | $226.52 | 368637 |
| 2025-05-29 | 227.59 | $227.43 | 292133 |
| 2025-05-28 | 227.64 | $226.12 | 290000 |
| 2025-05-27 | 228.12 | $230.35 | 430200 |
| 2025-05-23 | 227.37 | $222.81 | 272948 |
| 2025-05-22 | 228.83 | $223.24 | 320100 |
| 2025-05-21 | 230.47 | $224.14 | 291196 |
| 2025-05-20 | 232.16 | $229.41 | 357000 |
| 2025-05-19 | 232.53 | $233.29 | 302900 |
| 2025-05-16 | 231.72 | $236.16 | 349038 |
| 2025-05-15 | 229.79 | $232.12 | 384900 |
| 2025-05-14 | 228.71 | $229.22 | 455415 |
| 2025-05-13 | 228.29 | $232.10 | 613200 |
| 2025-05-12 | 226.85 | $233.65 | 543852 |
| 2025-05-09 | 224.62 | $220.51 | 295977 |
| 2025-05-08 | 226.07 | $222.03 | 666700 |
| 2025-05-07 | 227.36 | $215.90 | 545909 |
| 2025-05-06 | 230.87 | $220.69 | 595800 |
| 2025-05-05 | 233.61 | $224.11 | 390600 |
| 2025-05-02 | 235.81 | $227.45 | 723005 |
| 2025-05-01 | 237.38 | $228.73 | 703500 |
| 2025-04-30 | 238.80 | $243.28 | 600339 |
| 2025-04-29 | 235.85 | $242.37 | 536040 |
| 2025-04-28 | 232.48 | $238.38 | 337543 |
| 2025-04-25 | 229.57 | $238.55 | 291654 |
| 2025-04-24 | 225.95 | $239.13 | 435600 |
| 2025-04-23 | 221.35 | $228.80 | 632344 |
| 2025-04-22 | 219.03 | $221.93 | 308406 |
| 2025-04-21 | 218.41 | $214.21 | 303119 |
| 2025-04-17 | 220.15 | $221.75 | 489601 |
| 2025-04-16 | 219.93 | $215.50 | 482600 |
| 2025-04-15 | 221.69 | $226.15 | 282241 |
| 2025-04-14 | 220.49 | $226.36 | 399700 |
| 2025-04-11 | 219.02 | $225.79 | 370020 |
| 2025-04-10 | 217.48 | $220.68 | 451212 |
| 2025-04-09 | 217.29 | $231.97 | 560300 |
| 2025-04-08 | 213.58 | $206.03 | 563200 |
| 2025-04-07 | 217.38 | $208.27 | 662523 |
| 2025-04-04 | 221.39 | $210.85 | 581200 |
| 2025-04-03 | 225.54 | $216.67 | 427200 |
| 2025-04-02 | 228.81 | $236.32 | 365930 |
| 2025-04-01 | 226.61 | $229.43 | 254742 |
| 2025-03-31 | 226.18 | $225.34 | 446040 |
| 2025-03-28 | 226.99 | $225.53 | 274628 |
| 2025-03-27 | 227.99 | $232.22 | 258037 |
| 2025-03-26 | 227.15 | $232.89 | 294400 |
| 2025-03-25 | 225.98 | $237.41 | 324922 |
| 2025-03-24 | 223.21 | $234.58 | 280424 |
| 2025-03-21 | 220.83 | $224.54 | 1.1M |
| 2025-03-20 | 221.24 | $228.46 | 396500 |
| 2025-03-19 | 220.64 | $230.26 | 380219 |
| 2025-03-18 | 219.49 | $224.45 | 241500 |
| 2025-03-17 | 220.09 | $227.33 | 364300 |
| 2025-03-14 | 220.07 | $224.71 | 528107 |
| 2025-03-13 | 221.07 | $218.93 | 256508 |
| 2025-03-12 | 224.29 | $225.58 | 217500 |
| 2025-03-11 | 226.29 | $226.30 | 295925 |
| 2025-03-10 | 228.66 | $227.75 | 438005 |
| 2025-03-07 | 231.25 | $230.01 | 435600 |
| 2025-03-06 | 233.85 | $229.00 | 282009 |
| 2025-03-05 | 237.48 | $232.78 | 433500 |
| 2025-03-04 | 240.83 | $229.86 | 618300 |
| 2025-03-03 | 245.94 | $240.30 | 290500 |
| 2025-02-28 | 248.95 | $250.58 | 294120 |
| 2025-02-27 | 249.43 | $244.68 | 177785 |
| 2025-02-26 | 251.94 | $245.08 | 269803 |
| 2025-02-25 | 254.91 | $247.59 | 270324 |
| 2025-02-24 | 257.78 | $245.50 | 340142 |
| 2025-02-21 | 261.93 | $245.71 | 385500 |
| 2025-02-20 | 266.91 | $263.82 | 245938 |
| 2025-02-19 | 267.20 | $266.00 | 205642 |
| 2025-02-18 | 266.80 | $269.18 | 217234 |
| 2025-02-14 | 265.25 | $265.34 | 154801 |
| 2025-02-13 | 264.53 | $263.14 | 191520 |
| 2025-02-12 | 264.29 | $260.03 | 155100 |
| 2025-02-11 | 264.94 | $262.50 | 243900 |
| 2025-02-10 | 264.88 | $263.91 | 197832 |
| 2025-02-07 | 264.30 | $262.24 | 227429 |
| 2025-02-06 | 264.07 | $267.72 | 289437 |
| 2025-02-05 | 261.99 | $264.91 | 260000 |
| 2025-02-04 | 260.29 | $260.06 | 336244 |
| 2025-02-03 | 259.71 | $258.46 | 281118 |
| 2025-01-31 | 259.47 | $260.03 | 626840 |
| 2025-01-30 | 258.64 | $263.62 | 271300 |
| 2025-01-29 | 256.46 | $254.46 | 551965 |
| 2025-01-28 | 256.67 | $252.22 | 358400 |
| 2025-01-27 | 257.60 | $251.30 | 335108 |
| 2025-01-24 | 258.99 | $260.66 | 174613 |
| 2025-01-23 | 257.69 | $261.52 | 289900 |
| 2025-01-22 | 255.79 | $261.72 | 186800 |
| 2025-01-21 | 253.38 | $263.33 | 200002 |
| 2025-01-17 | 249.93 | $257.39 | 324848 |
| 2025-01-16 | 247.61 | $255.54 | 225011 |
| 2025-01-15 | 245.41 | $253.10 | 265621 |
| 2025-01-14 | 243.54 | $253.34 | 227557 |
| 2025-01-13 | 241.25 | $248.50 | 291312 |
| 2025-01-10 | 240.08 | $244.80 | 363702 |
| 2025-01-08 | 239.92 | $248.92 | 262649 |
| 2025-01-07 | 238.52 | $248.35 | 872005 |
| 2025-01-06 | 237.11 | $249.58 | 588973 |
| 2025-01-03 | 235.14 | $245.03 | 247000 |
| 2025-01-02 | 234.34 | $238.61 | 427503 |
| 2024-12-31 | 235.56 | $239.47 | 195235 |
| 2024-12-30 | 236.95 | $238.66 | 184500 |
| 2024-12-27 | 239.05 | $241.55 | 165808 |
| 2024-12-26 | 240.87 | $244.44 | 164227 |
| 2024-12-24 | 242.33 | $243.51 | 60645 |
| 2024-12-23 | 244.56 | $241.10 | 278622 |
| 2024-12-20 | 248.18 | $240.58 | 1.0M |
| 2024-12-19 | 252.87 | $243.45 | 335524 |
| 2024-12-18 | 257.79 | $244.46 | 388700 |
| 2024-12-17 | 263.52 | $254.29 | 513613 |
| 2024-12-16 | 267.44 | $258.83 | 412258 |
| 2024-12-13 | 270.77 | $262.07 | 309753 |
| 2024-12-12 | 273.78 | $268.00 | 220705 |
| 2024-12-11 | 275.54 | $270.64 | 254643 |
| 2024-12-10 | 276.78 | $270.50 | 231543 |
| 2024-12-09 | 278.25 | $271.93 | 215400 |
| 2024-12-06 | 279.51 | $273.82 | 176941 |
| 2024-12-05 | 280.33 | $275.01 | 130623 |
| 2024-12-04 | 280.83 | $277.75 | 204200 |
| 2024-12-03 | 280.44 | $277.10 | 264226 |
| 2024-12-02 | 280.03 | $272.91 | 300188 |
| 2024-11-29 | 280.70 | $274.72 | 205300 |
| 2024-11-27 | 280.78 | $273.90 | 294308 |
| 2024-11-26 | 280.96 | $280.49 | 449740 |
| 2024-11-25 | 278.91 | $278.55 | 342153 |
| 2024-11-22 | 276.83 | $277.11 | 295244 |
| 2024-11-21 | 274.58 | $269.23 | 262300 |
| 2024-11-20 | 274.14 | $265.74 | 179100 |
| 2024-11-19 | 274.51 | $266.27 | 210400 |
| 2024-11-18 | 274.60 | $267.26 | 194600 |
| 2024-11-15 | 274.17 | $266.73 | 182504 |
| 2024-11-14 | 273.58 | $270.94 | 205237 |
| 2024-11-13 | 271.29 | $271.62 | 241400 |
| 2024-11-12 | 268.05 | $273.88 | 273601 |
| 2024-11-11 | 263.17 | $275.20 | 274220 |
| 2024-11-08 | 256.59 | $268.23 | 360900 |
| 2024-11-07 | 250.60 | $265.01 | 409336 |
| 2024-11-06 | 244.18 | $268.64 | 650148 |
| 2024-11-05 | 235.11 | $236.20 | 131649 |
| 2024-11-04 | 234.26 | $232.66 | 175100 |
| 2024-11-01 | 234.28 | $231.50 | 145438 |
| 2024-10-31 | 234.62 | $231.59 | 229300 |
| 2024-10-30 | 234.94 | $236.21 | 192706 |
| 2024-10-29 | 233.80 | $235.40 | 180904 |
| 2024-10-28 | 232.61 | $233.39 | 172500 |
| 2024-10-25 | 231.72 | $231.30 | 302600 |
| 2024-10-24 | 231.24 | $231.97 | 641928 |
| 2024-10-23 | 230.39 | $223.82 | 392200 |
| 2024-10-22 | 231.86 | $226.23 | 238600 |
| 2024-10-21 | 232.82 | $229.98 | 118400 |
| 2024-10-18 | 232.71 | $232.07 | 232500 |
| 2024-10-17 | 231.82 | $235.15 | 182000 |
| 2024-10-16 | 229.68 | $234.39 | 236500 |
| 2024-10-15 | 227.23 | $227.18 | 144202 |
| 2024-10-14 | 226.45 | $227.85 | 95841 |
| 2024-10-11 | 225.21 | $226.18 | 107829 |
| 2024-10-10 | 224.17 | $220.05 | 159500 |
| 2024-10-09 | 224.78 | $221.88 | 181733 |
| 2024-10-08 | 224.86 | $220.14 | 258818 |
| 2024-10-07 | 225.44 | $221.03 | 183933 |
| 2024-10-04 | 225.77 | $221.86 | 186934 |
| 2024-10-03 | 225.82 | $220.98 | 136834 |
| 2024-10-02 | 226.05 | $222.15 | 144700 |
| 2024-10-01 | 225.85 | $223.43 | 161041 |
| 2024-09-30 | 225.09 | $223.13 | 248020 |
| 2024-09-27 | 224.14 | $223.06 | 253524 |
| 2024-09-26 | 222.89 | $221.92 | 124737 |
| 2024-09-25 | 221.61 | $220.20 | 178303 |
| 2024-09-24 | 220.48 | $222.46 | 191334 |
| 2024-09-23 | 218.28 | $224.77 | 264618 |
| 2024-09-20 | 214.77 | $218.77 | 737542 |
| 2024-09-19 | 212.31 | $224.05 | 398138 |
| 2024-09-18 | 207.58 | $214.87 | 280404 |
| 2024-09-17 | 204.67 | $213.47 | 234127 |
| 2024-09-16 | 201.55 | $208.81 | 203700 |
| 2024-09-13 | 199.21 | $203.98 | 164142 |
| 2024-09-12 | 197.90 | $202.02 | 190400 |
| 2024-09-11 | 196.95 | $197.44 | 180700 |
| 2024-09-10 | 197.27 | $197.78 | 152600 |
| 2024-09-09 | 197.59 | $197.24 | 278628 |
| 2024-09-06 | 198.16 | $193.61 | 206023 |
| 2024-09-05 | 200.04 | $195.47 | 228012 |
| 2024-09-04 | 201.75 | $198.41 | 211525 |
| 2024-09-03 | 202.90 | $198.55 | 238913 |
| 2024-08-30 | 204.26 | $205.12 | 263534 |
| 2024-08-29 | 203.82 | $203.43 | 445302 |
| 2024-08-28 | 203.80 | $203.62 | 204500 |
| 2024-08-27 | 203.71 | $204.45 | 158436 |
| 2024-08-26 | 203.31 | $207.32 | 221293 |
| 2024-08-23 | 201.91 | $207.95 | 368836 |
| 2024-08-22 | 200.00 | $202.74 | 220637 |
| 2024-08-21 | 199.33 | $204.51 | 266100 |
| 2024-08-20 | 197.97 | $199.46 | 256800 |
| 2024-08-19 | 197.92 | $199.13 | 230400 |
| 2024-08-16 | 198.00 | $201.56 | 378837 |
| 2024-08-15 | 197.34 | $200.03 | 373100 |
| 2024-08-14 | 197.06 | $198.92 | 243102 |
| 2024-08-13 | 197.10 | $197.43 | 163700 |
| 2024-08-12 | 197.64 | $193.91 | 163272 |
| 2024-08-09 | 199.45 | $197.00 | 333104 |
| 2024-08-08 | 200.70 | $196.76 | 251700 |
| 2024-08-07 | 202.30 | $192.89 | 209447 |
| 2024-08-06 | 205.48 | $196.06 | 247400 |
| 2024-08-05 | 208.32 | $192.59 | 360400 |
| 2024-08-02 | 212.82 | $199.22 | 321201 |
| 2024-08-01 | 216.14 | $205.83 | 380600 |
| 2024-07-31 | 217.97 | $218.19 | 333100 |
| 2024-07-30 | 216.17 | $216.86 | 221634 |
| 2024-07-29 | 214.28 | $216.28 | 249418 |
| 2024-07-26 | 212.04 | $215.01 | 264841 |
| 2024-07-25 | 209.60 | $209.66 | 253700 |
| 2024-07-24 | 208.23 | $204.69 | 212418 |
| 2024-07-23 | 208.03 | $209.48 | 201100 |
| 2024-07-22 | 206.17 | $207.14 | 303535 |
| 2024-07-19 | 204.56 | $203.78 | 410437 |
| 2024-07-18 | 203.57 | $207.55 | 251642 |
| 2024-07-17 | 201.10 | $208.73 | 374906 |
| 2024-07-16 | 197.64 | $210.71 | 430930 |
| 2024-07-15 | 192.76 | $201.27 | 279800 |
| 2024-07-12 | 189.77 | $193.55 | 266700 |
| 2024-07-11 | 188.58 | $191.21 | 235900 |
| 2024-07-10 | 187.88 | $185.89 | 325200 |
| 2024-07-09 | 188.71 | $183.80 | 446000 |
| 2024-07-08 | 190.40 | $188.68 | 350023 |
| 2024-07-05 | 190.92 | $189.44 | 170300 |
| 2024-07-03 | 191.30 | $191.35 | 100200 |
| 2024-07-02 | 191.16 | $191.93 | 183900 |
| 2024-07-01 | 190.80 | $190.25 | 295653 |
| 2024-06-28 | 190.88 | $194.00 | 441029 |
| 2024-06-27 | 189.79 | $192.96 | 221700 |
| 2024-06-26 | 188.80 | $191.66 | 359900 |
| 2024-06-25 | 188.01 | $191.56 | 247519 |
| 2024-06-24 | 187.10 | $190.66 | 196100 |
| 2024-06-21 | 186.30 | $188.57 | 638691 |
| 2024-06-20 | 186.01 | $187.53 | 220057 |
| 2024-06-18 | 186.02 | $188.06 | 303600 |
| 2024-06-17 | 185.91 | $185.12 | 355400 |
| 2024-06-14 | 186.73 | $184.09 | 242700 |
| 2024-06-13 | 188.10 | $190.48 | 159943 |
| 2024-06-12 | 187.77 | $190.49 | 214500 |
| 2024-06-11 | 187.40 | $187.07 | 186236 |
| 2024-06-10 | 188.06 | $187.34 | 240719 |
| 2024-06-07 | 188.82 | $187.16 | 162932 |
| 2024-06-06 | 189.82 | $187.76 | 170000 |
| 2024-06-05 | 190.88 | $190.04 | 217300 |
| 2024-06-04 | 191.46 | $186.33 | 301100 |
| 2024-06-03 | 193.35 | $187.04 | 264600 |
| 2024-05-31 | 195.43 | $193.00 | 339733 |
| 2024-05-30 | 196.07 | $191.49 | 165108 |
| 2024-05-29 | 197.29 | $190.47 | 164900 |
| 2024-05-28 | 199.08 | $195.86 | 236105 |
| 2024-05-24 | 199.51 | $195.72 | 289900 |
| 2024-05-23 | 200.03 | $195.56 | 396232 |
| 2024-05-22 | 200.66 | $199.07 | 165400 |
| 2024-05-21 | 200.24 | $201.08 | 302041 |
| 2024-05-20 | 199.04 | $200.99 | 200500 |
| 2024-05-17 | 197.54 | $196.99 | 149201 |
| 2024-05-16 | 196.92 | $196.86 | 170400 |
| 2024-05-15 | 196.16 | $199.78 | 157015 |
| 2024-05-14 | 194.25 | $195.72 | 122431 |
| 2024-05-13 | 193.18 | $195.11 | 132900 |
| 2024-05-10 | 192.03 | $197.33 | 146311 |
| 2024-05-09 | 189.90 | $196.52 | 153725 |
| 2024-05-08 | 187.55 | $193.87 | 348800 |
| 2024-05-07 | 185.53 | $193.82 | 336700 |
| 2024-05-06 | 183.10 | $189.64 | 443938 |
| 2024-05-03 | 181.50 | $185.98 | 233909 |
| 2024-05-02 | 180.75 | $184.63 | 290100 |
| 2024-05-01 | 180.32 | $180.63 | 325000 |
| 2024-04-30 | 181.11 | $183.25 | 386400 |
| 2024-04-29 | 181.32 | $184.73 | 318716 |
| 2024-04-26 | 181.16 | $180.89 | 448122 |
| 2024-04-25 | 182.25 | $178.94 | 557312 |
| 2024-04-24 | 184.25 | $186.09 | 288876 |
| 2024-04-23 | 184.47 | $186.31 | 277401 |
| 2024-04-22 | 184.73 | $183.60 | 283406 |
| 2024-04-19 | 185.95 | $183.45 | 269561 |
| 2024-04-18 | 187.53 | $183.99 | 221642 |
| 2024-04-17 | 189.31 | $184.40 | 267800 |
| 2024-04-16 | 191.38 | $187.88 | 218900 |
| 2024-04-15 | 192.82 | $189.24 | 226000 |
| 2024-04-12 | 194.14 | $191.09 | 210600 |
| 2024-04-11 | 195.16 | $192.73 | 183600 |
| 2024-04-10 | 195.86 | $192.32 | 264047 |
| 2024-04-09 | 196.82 | $195.75 | 159707 |
| 2024-04-08 | 196.88 | $196.83 | 152110 |
| 2024-04-05 | 196.58 | $196.12 | 195047 |
| 2024-04-04 | 196.40 | $194.26 | 198121 |
| 2024-04-03 | 196.73 | $195.25 | 291700 |
| 2024-04-02 | 196.78 | $192.39 | 320604 |
| 2024-04-01 | 197.71 | $195.38 | 313800 |
| 2024-03-28 | 197.84 | $197.55 | 304328 |
| 2024-03-27 | 197.25 | $197.88 | 278547 |
| 2024-03-26 | 196.37 | $195.52 | 527100 |
| 2024-03-25 | 195.99 | $195.09 | 213500 |
| 2024-03-22 | 195.61 | $197.19 | 367700 |
| 2024-03-21 | 194.43 | $201.01 | 331200 |
| 2024-03-20 | 191.73 | $196.80 | 388310 |
| 2024-03-19 | 189.74 | $194.69 | 447600 |
| 2024-03-18 | 187.96 | $192.69 | 664300 |
| 2024-03-15 | 186.40 | $189.48 | 7.2M |
| 2024-03-14 | 185.52 | $187.04 | 327492 |
| 2024-03-13 | 185.21 | $185.65 | 280400 |
| 2024-03-12 | 185.28 | $185.26 | 283000 |
| 2024-03-11 | 185.48 | $182.62 | 225700 |
| 2024-03-08 | 186.57 | $185.01 | 397100 |
| 2024-03-07 | 187.12 | $185.15 | 289926 |
| 2024-03-06 | 187.74 | $183.95 | 275243 |
| 2024-03-05 | 188.85 | $182.30 | 492400 |
| 2024-03-04 | 190.69 | $186.29 | 613924 |
| 2024-03-01 | 191.63 | $192.37 | 251161 |
| 2024-02-29 | 190.80 | $189.89 | 229202 |
| 2024-02-28 | 190.51 | $190.93 | 159428 |
| 2024-02-27 | 189.78 | $188.82 | 155200 |
| 2024-02-26 | 189.50 | $187.64 | 133741 |
| 2024-02-23 | 189.47 | $188.59 | 110542 |
| 2024-02-22 | 189.09 | $187.87 | 167002 |
| 2024-02-21 | 188.78 | $186.28 | 164145 |
| 2024-02-20 | 188.85 | $186.54 | 288322 |
| 2024-02-16 | 188.78 | $189.04 | 204003 |
| 2024-02-15 | 187.83 | $188.84 | 202800 |
| 2024-02-14 | 186.68 | $186.35 | 229000 |
| 2024-02-13 | 185.99 | $182.08 | 257325 |
| 2024-02-12 | 186.44 | $187.12 | 170400 |
| 2024-02-09 | 185.32 | $187.93 | 181034 |
| 2024-02-08 | 183.63 | $184.55 | 327700 |
| 2024-02-07 | 182.58 | $183.27 | 185430 |
| 2024-02-06 | 181.65 | $180.69 | 261900 |
| 2024-02-05 | 181.28 | $179.41 | 210826 |
| 2024-02-02 | 181.17 | $182.93 | 161736 |
| 2024-02-01 | 179.88 | $181.67 | 202740 |
| 2024-01-31 | 178.64 | $176.46 | 222920 |
| 2024-01-30 | 178.73 | $182.10 | 178130 |
| 2024-01-29 | 177.00 | $178.96 | 197200 |
| 2024-01-26 | 175.85 | $177.09 | 295100 |
| 2024-01-25 | 175.01 | $176.45 | 487409 |
| 2024-01-24 | 174.14 | $175.50 | 233800 |
| 2024-01-23 | 173.36 | $176.91 | 164222 |
| 2024-01-22 | 171.94 | $177.09 | 216000 |
| 2024-01-19 | 170.13 | $175.00 | 221039 |
| 2024-01-18 | 168.58 | $172.67 | 201800 |
| 2024-01-17 | 167.44 | $167.33 | 127000 |
| 2024-01-16 | 167.74 | $168.12 | 124000 |
| 2024-01-12 | 167.86 | $169.29 | 116622 |
| 2024-01-11 | 167.65 | $168.62 | 156747 |
| 2024-01-10 | 167.62 | $166.89 | 103604 |
| 2024-01-09 | 168.14 | $165.96 | 143400 |
| 2024-01-08 | 169.06 | $167.24 | 118800 |
| 2024-01-05 | 169.79 | $164.89 | 151200 |
| 2024-01-04 | 171.40 | $166.60 | 132814 |
| 2024-01-03 | 172.81 | $166.64 | 174843 |
| 2024-01-02 | 174.48 | $170.36 | 128900 |
| 2023-12-29 | 175.30 | $172.69 | 132338 |
| 2023-12-28 | 175.51 | $174.16 | 145700 |
| 2023-12-27 | 175.23 | $174.37 | 203206 |
| 2023-12-26 | 174.78 | $174.69 | 103800 |
| 2023-12-22 | 174.06 | $173.44 | 196047 |
| 2023-12-21 | 173.52 | $171.97 | 229800 |
| 2023-12-20 | 173.27 | $171.09 | 241600 |
| 2023-12-19 | 173.18 | $173.77 | 177036 |
| 2023-12-18 | 172.16 | $173.46 | 192426 |
| 2023-12-15 | 170.95 | $172.88 | 431800 |
| 2023-12-14 | 169.61 | $173.84 | 237700 |
| 2023-12-13 | 167.63 | $169.72 | 198400 |
| 2023-12-12 | 166.47 | $167.54 | 149100 |
| 2023-12-11 | 165.72 | $166.47 | 152000 |
| 2023-12-08 | 165.11 | $165.18 | 107500 |
| 2023-12-07 | 164.74 | $164.18 | 143611 |
| 2023-12-06 | 164.58 | $163.92 | 190300 |
| 2023-12-05 | 164.45 | $164.74 | 188000 |
| 2023-12-04 | 163.99 | $168.38 | 237600 |
| 2023-12-01 | 162.25 | $165.72 | 274724 |
| 2023-11-30 | 160.96 | $160.07 | 312900 |
| 2023-11-29 | 161.17 | $156.17 | 280052 |
| 2023-11-28 | 162.63 | $157.81 | 185400 |
| 2023-11-27 | 163.88 | $163.65 | 158102 |
| 2023-11-24 | 163.51 | $163.58 | 100700 |
| 2023-11-22 | 163.05 | $161.88 | 179300 |
| 2023-11-21 | 163.00 | $160.70 | 124438 |
| 2023-11-20 | 163.28 | $162.68 | 286200 |
| 2023-11-17 | 162.95 | $163.12 | 219837 |
| 2023-11-16 | 162.38 | $161.50 | 269653 |
| 2023-11-15 | 162.15 | $163.07 | 253800 |
| 2023-11-14 | 161.34 | $167.08 | 194500 |
| 2023-11-13 | 159.06 | $161.36 | 151000 |
| 2023-11-10 | 158.07 | $162.19 | 200444 |
| 2023-11-09 | 156.59 | $157.47 | 165401 |
| 2023-11-08 | 156.27 | $159.04 | 312100 |
| 2023-11-07 | 155.38 | $157.99 | 238900 |
| 2023-11-06 | 154.64 | $157.64 | 172847 |
| 2023-11-03 | 153.86 | $157.10 | 200103 |
| 2023-11-02 | 153.09 | $154.87 | 183400 |
| 2023-11-01 | 152.88 | $155.27 | 258900 |
| 2023-10-31 | 152.52 | $153.51 | 194333 |
| 2023-10-30 | 152.67 | $151.46 | 233800 |
| 2023-10-27 | 153.52 | $150.75 | 270233 |
| 2023-10-26 | 154.81 | $154.97 | 267700 |
| 2023-10-25 | 155.06 | $152.24 | 355303 |
| 2023-10-24 | 156.24 | $153.68 | 192244 |
| 2023-10-23 | 157.24 | $153.62 | 275000 |
| 2023-10-20 | 158.46 | $153.86 | 258701 |
| 2023-10-19 | 159.87 | $156.16 | 169500 |
| 2023-10-18 | 160.84 | $159.74 | 178100 |
| 2023-10-17 | 160.86 | $163.47 | 176900 |
| 2023-10-16 | 159.67 | $161.02 | 151940 |
| 2023-10-13 | 158.98 | $159.43 | 232935 |
| 2023-10-12 | 158.62 | $161.65 | 318800 |
| 2023-10-11 | 157.46 | $161.07 | 216730 |
| 2023-10-10 | 156.21 | $158.03 | 264118 |
| 2023-10-09 | 155.65 | $158.22 | 130900 |
| 2023-10-06 | 154.90 | $156.33 | 279821 |
| 2023-10-05 | 154.60 | $154.53 | 271041 |
| 2023-10-04 | 154.80 | $154.61 | 158200 |
| 2023-10-03 | 155.02 | $154.23 | 228306 |
| 2023-10-02 | 155.40 | $154.58 | 360022 |
| 2023-09-29 | 155.77 | $154.61 | 200459 |
| 2023-09-28 | 156.19 | $157.69 | 319015 |
| 2023-09-27 | 155.73 | $156.10 | 302728 |
| 2023-09-26 | 155.66 | $155.10 | 363139 |
| 2023-09-25 | 155.88 | $155.69 | 249841 |
| 2023-09-22 | 155.96 | $154.89 | 374912 |
| 2023-09-21 | 156.30 | $153.90 | 242000 |
| 2023-09-20 | 157.00 | $153.51 | 110700 |
| 2023-09-19 | 157.97 | $154.56 | 112200 |
| 2023-09-18 | 158.78 | $155.84 | 146539 |
| 2023-09-15 | 159.33 | $156.97 | 694500 |
| 2023-09-14 | 159.60 | $157.53 | 215400 |
| 2023-09-13 | 159.70 | $156.30 | 214010 |
| 2023-09-12 | 160.16 | $159.67 | 221900 |
| 2023-09-11 | 159.59 | $161.50 | 358108 |
| 2023-09-08 | 158.26 | $157.42 | 208400 |
| 2023-09-07 | 157.88 | $159.20 | 256324 |
| 2023-09-06 | 156.80 | $157.48 | 249100 |
| 2023-09-05 | 155.98 | $155.29 | 331600 |
| 2023-09-01 | 155.62 | $157.08 | 209200 |
| 2023-08-31 | 154.57 | $154.37 | 153400 |
| 2023-08-30 | 154.11 | $154.58 | 370700 |
| 2023-08-29 | 153.43 | $154.38 | 248400 |
| 2023-08-28 | 152.63 | $153.94 | 235332 |
| 2023-08-25 | 151.76 | $153.98 | 310539 |
| 2023-08-24 | 150.64 | $153.02 | 233600 |
| 2023-08-23 | 149.56 | $152.00 | 139200 |
| 2023-08-22 | 148.53 | $148.92 | 159900 |
| 2023-08-21 | 148.24 | $146.58 | 140300 |
| 2023-08-18 | 148.61 | $147.40 | 283622 |
| 2023-08-17 | 148.78 | $143.86 | 185900 |
| 2023-08-16 | 150.07 | $148.26 | 231600 |
| 2023-08-15 | 150.23 | $152.48 | 243500 |
| 2023-08-14 | 149.04 | $154.80 | 245300 |
| 2023-08-11 | 146.83 | $152.60 | 286148 |
| 2023-08-10 | 144.81 | $151.52 | 379800 |
| 2023-08-09 | 142.69 | $141.96 | 153621 |
| 2023-08-08 | 143.13 | $142.92 | 192700 |
| 2023-08-07 | 143.37 | $142.54 | 420346 |
| 2023-08-04 | 143.78 | $141.30 | 193018 |
| 2023-08-03 | 144.67 | $143.21 | 203816 |
| 2023-08-02 | 145.15 | $144.74 | 112900 |
| 2023-08-01 | 145.23 | $146.75 | 112000 |
| 2023-07-31 | 144.68 | $144.99 | 161742 |
| 2023-07-28 | 144.56 | $143.34 | 94300 |
| 2023-07-27 | 144.92 | $142.61 | 257144 |
| 2023-07-26 | 145.57 | $144.00 | 74411 |
| 2023-07-25 | 145.90 | $145.02 | 100040 |
| 2023-07-24 | 145.95 | $143.53 | 129635 |
| 2023-07-21 | 146.46 | $143.34 | 129316 |
| 2023-07-20 | 147.10 | $144.60 | 96839 |
| 2023-07-19 | 147.45 | $146.13 | 167830 |
| 2023-07-18 | 147.34 | $146.44 | 76306 |
| 2023-07-17 | 147.06 | $144.91 | 100100 |
| 2023-07-14 | 147.16 | $144.34 | 125400 |
| 2023-07-13 | 147.40 | $144.26 | 127831 |
| 2023-07-12 | 147.66 | $146.50 | 224000 |
| 2023-07-11 | 147.20 | $147.62 | 127431 |
| 2023-07-10 | 146.23 | $146.32 | 108111 |
| 2023-07-07 | 145.39 | $143.54 | 178400 |
| 2023-07-06 | 145.18 | $142.35 | 96000 |
| 2023-07-05 | 145.25 | $142.95 | 233046 |
| 2023-07-03 | 145.07 | $145.02 | 41300 |
| 2023-06-30 | 144.13 | $144.83 | 135938 |
| 2023-06-29 | 142.98 | $144.06 | 88200 |
| 2023-06-28 | 141.75 | $142.14 | 98210 |
| 2023-06-27 | 140.81 | $142.57 | 144300 |
| 2023-06-26 | 139.47 | $140.02 | 189600 |
| 2023-06-23 | 138.60 | $137.02 | 378000 |
| 2023-06-22 | 138.44 | $138.26 | 174900 |
| 2023-06-21 | 137.81 | $138.36 | 201600 |
| 2023-06-20 | 136.97 | $135.21 | 143412 |
| 2023-06-16 | 136.89 | $136.41 | 477944 |
| 2023-06-15 | 136.38 | $136.57 | 147148 |
| 2023-06-14 | 135.66 | $134.95 | 176100 |
| 2023-06-13 | 135.26 | $138.09 | 178427 |
| 2023-06-12 | 133.74 | $135.76 | 156142 |
| 2023-06-09 | 132.60 | $134.74 | 106327 |
| 2023-06-08 | 131.51 | $135.34 | 122700 |
| 2023-06-07 | 129.98 | $135.40 | 204100 |
| 2023-06-06 | 128.09 | $132.02 | 164800 |
| 2023-06-05 | 126.87 | $128.67 | 214165 |
| 2023-06-02 | 126.46 | $132.70 | 191800 |
| 2023-06-01 | 124.71 | $123.95 | 207100 |
| 2023-05-31 | 125.37 | $122.96 | 267000 |
| 2023-05-30 | 126.53 | $128.01 | 290832 |
| 2023-05-26 | 126.37 | $128.09 | 172300 |
| 2023-05-25 | 126.18 | $125.40 | 147040 |
| 2023-05-24 | 126.84 | $126.06 | 212200 |
| 2023-05-23 | 127.46 | $126.62 | 189249 |
| 2023-05-22 | 128.07 | $129.28 | 130900 |
| 2023-05-19 | 127.99 | $129.17 | 190142 |
| 2023-05-18 | 127.97 | $130.15 | 145623 |
| 2023-05-17 | 127.66 | $129.35 | 263600 |
| 2023-05-16 | 127.57 | $127.35 | 151548 |
| 2023-05-15 | 128.14 | $129.55 | 170930 |
| 2023-05-12 | 128.17 | $129.19 | 133430 |
| 2023-05-11 | 128.36 | $127.71 | 135500 |
| 2023-05-10 | 129.09 | $128.72 | 127335 |
| 2023-05-09 | 129.71 | $129.04 | 125600 |
| 2023-05-08 | 130.39 | $129.29 | 126500 |
| 2023-05-05 | 131.17 | $129.67 | 179700 |
| 2023-05-04 | 132.04 | $127.79 | 143800 |
| 2023-05-03 | 133.70 | $133.16 | 158900 |
| 2023-05-02 | 134.05 | $132.75 | 285300 |
| 2023-05-01 | 134.62 | $132.60 | 184300 |
| 2023-04-28 | 135.37 | $135.66 | 217800 |
| 2023-04-27 | 135.32 | $135.91 | 208137 |
| 2023-04-26 | 135.18 | $131.58 | 322215 |
| 2023-04-25 | 136.39 | $135.33 | 156621 |
| 2023-04-24 | 136.68 | $136.85 | 155648 |
| 2023-04-21 | 136.54 | $138.65 | 143000 |
| 2023-04-20 | 135.81 | $138.29 | 138643 |
| 2023-04-19 | 135.03 | $136.95 | 150300 |
| 2023-04-18 | 134.51 | $137.07 | 93350 |
| 2023-04-17 | 133.86 | $136.65 | 107300 |
| 2023-04-14 | 133.21 | $134.52 | 162000 |
| 2023-04-13 | 133.12 | $134.33 | 206100 |
| 2023-04-12 | 133.10 | $134.71 | 142400 |
| 2023-04-11 | 132.98 | $132.71 | 157600 |
| 2023-04-10 | 133.49 | $132.27 | 235634 |
| 2023-04-06 | 134.28 | $129.00 | 358915 |
| 2023-04-05 | 136.30 | $132.96 | 158541 |
| 2023-04-04 | 137.51 | $135.54 | 164106 |
| 2023-04-03 | 138.19 | $142.16 | 170110 |
| 2023-03-31 | 136.91 | $142.13 | 282400 |
| 2023-03-30 | 135.37 | $138.23 | 90900 |
| 2023-03-29 | 134.75 | $139.37 | 136800 |
| 2023-03-28 | 133.66 | $138.39 | 180639 |
| 2023-03-27 | 132.67 | $136.90 | 194718 |
| 2023-03-24 | 131.98 | $132.89 | 105600 |
| 2023-03-23 | 132.45 | $132.18 | 186428 |
| 2023-03-22 | 133.30 | $132.81 | 186131 |
| 2023-03-21 | 134.18 | $137.12 | 245600 |
| 2023-03-20 | 133.92 | $133.95 | 222532 |
| 2023-03-17 | 134.65 | $132.23 | 624810 |
| 2023-03-16 | 136.13 | $134.32 | 205200 |
| 2023-03-15 | 137.30 | $133.58 | 239400 |
| 2023-03-14 | 138.98 | $137.39 | 295800 |
| 2023-03-13 | 139.83 | $134.44 | 310800 |
| 2023-03-10 | 141.81 | $138.80 | 416733 |
| 2023-03-09 | 142.84 | $142.00 | 240530 |
| 2023-03-08 | 143.07 | $141.93 | 243006 |
| 2023-03-07 | 143.34 | $141.68 | 201846 |
| 2023-03-06 | 143.74 | $143.74 | 305311 |
| 2023-03-03 | 143.55 | $144.35 | 264500 |
| 2023-03-02 | 143.09 | $141.95 | 256072 |
| 2023-03-01 | 143.27 | $143.98 | 286300 |
| 2023-02-28 | 142.81 | $142.86 | 334231 |
| 2023-02-27 | 142.58 | $142.01 | 275035 |
| 2023-02-24 | 142.54 | $138.85 | 125325 |
| 2023-02-23 | 143.46 | $139.64 | 151700 |
| 2023-02-22 | 144.28 | $139.63 | 273637 |
| 2023-02-21 | 145.24 | $140.34 | 333514 |
| 2023-02-17 | 146.13 | $144.59 | 277700 |
| 2023-02-16 | 145.79 | $141.38 | 231329 |
| 2023-02-15 | 146.32 | $142.20 | 167561 |
| 2023-02-14 | 146.63 | $142.29 | 216400 |
| 2023-02-13 | 146.90 | $143.61 | 111700 |
| 2023-02-10 | 146.70 | $140.87 | 168104 |
| 2023-02-09 | 147.23 | $142.51 | 106200 |
| 2023-02-08 | 147.25 | $143.78 | 135700 |
| 2023-02-07 | 146.76 | $146.69 | 311905 |
| 2023-02-06 | 145.12 | $144.75 | 303405 |
| 2023-02-03 | 143.62 | $145.11 | 461000 |
| 2023-02-02 | 141.58 | $145.91 | 336700 |
| 2023-02-01 | 138.73 | $145.72 | 291600 |
| 2023-01-31 | 135.24 | $143.21 | 307900 |
| 2023-01-30 | 131.71 | $137.23 | 300906 |
| 2023-01-27 | 129.26 | $140.31 | 350751 |
| 2023-01-26 | 125.27 | $136.40 | 568000 |
| 2023-01-25 | 121.64 | $122.49 | 182900 |
| 2023-01-24 | 121.63 | $122.28 | 118100 |
| 2023-01-23 | 121.71 | $122.09 | 165600 |
| 2023-01-20 | 121.88 | $122.29 | 217030 |
| 2023-01-19 | 122.05 | $120.59 | 204000 |
| 2023-01-18 | 122.82 | $123.31 | 225900 |
| 2023-01-17 | 122.91 | $124.66 | 170746 |
| 2023-01-13 | 122.60 | $126.08 | 157600 |
| 2023-01-12 | 121.81 | $124.70 | 130130 |
| 2023-01-11 | 121.31 | $124.01 | 98144 |
| 2023-01-10 | 120.94 | $122.14 | 161409 |
| 2023-01-09 | 121.13 | $121.86 | 180426 |
| 2023-01-06 | 121.47 | $120.63 | 225917 |
| 2023-01-05 | 122.32 | $117.28 | 236300 |
| 2023-01-04 | 124.45 | $124.52 | 168638 |
| 2023-01-03 | 124.76 | $124.92 | 177447 |
| 2022-12-30 | 125.04 | $126.03 | 108011 |
| 2022-12-29 | 125.04 | $126.92 | 83342 |
| 2022-12-28 | 124.78 | $124.81 | 83600 |
| 2022-12-27 | 125.15 | $127.34 | 97900 |
| 2022-12-23 | 124.82 | $126.33 | 73000 |
| 2022-12-22 | 124.75 | $125.51 | 148300 |
| 2022-12-21 | 124.94 | $126.93 | 102101 |
| 2022-12-20 | 124.75 | $125.75 | 162600 |
| 2022-12-19 | 124.92 | $123.66 | 162740 |
| 2022-12-16 | 125.80 | $123.36 | 1.0M |
| 2022-12-15 | 126.98 | $124.32 | 190300 |
| 2022-12-14 | 128.12 | $127.71 | 214000 |
| 2022-12-13 | 128.45 | $128.88 | 237544 |
| 2022-12-12 | 128.47 | $128.41 | 198100 |
| 2022-12-09 | 128.64 | $127.53 | 128822 |
| 2022-12-08 | 129.11 | $128.08 | 125000 |
| 2022-12-07 | 129.51 | $125.81 | 147940 |
| 2022-12-06 | 130.69 | $126.36 | 153905 |
| 2022-12-05 | 131.93 | $128.40 | 165100 |
| 2022-12-02 | 132.76 | $131.47 | 132800 |
| 2022-12-01 | 132.75 | $132.09 | 95200 |
| 2022-11-30 | 132.50 | $132.49 | 273900 |
| 2022-11-29 | 132.02 | $129.32 | 121235 |
| 2022-11-28 | 132.38 | $129.92 | 93500 |
| 2022-11-25 | 132.58 | $131.91 | 50741 |
| 2022-11-23 | 132.12 | $130.70 | 138617 |
| 2022-11-22 | 131.89 | $130.73 | 233000 |
| 2022-11-21 | 131.52 | $130.08 | 121235 |
| 2022-11-18 | 131.22 | $129.46 | 267712 |
| 2022-11-17 | 130.97 | $128.83 | 162700 |
| 2022-11-16 | 130.79 | $128.92 | 99700 |
| 2022-11-15 | 130.47 | $130.04 | 208345 |
| 2022-11-14 | 129.65 | $126.27 | 119549 |
| 2022-11-11 | 129.75 | $126.83 | 120643 |
| 2022-11-10 | 129.61 | $128.39 | 137927 |
| 2022-11-09 | 128.86 | $125.41 | 121100 |
| 2022-11-08 | 128.80 | $125.71 | 161100 |
| 2022-11-07 | 128.53 | $127.14 | 72500 |
| 2022-11-04 | 127.65 | $125.72 | 127943 |
| 2022-11-03 | 126.92 | $125.07 | 263800 |
| 2022-11-02 | 126.15 | $125.12 | 255300 |
| 2022-11-01 | 125.08 | $129.72 | 264327 |
| 2022-10-31 | 122.23 | $124.38 | 258300 |
| 2022-10-28 | 120.36 | $126.90 | 312000 |
| 2022-10-27 | 117.21 | $121.17 | 393600 |
| 2022-10-26 | 115.12 | $116.78 | 238720 |
| 2022-10-25 | 113.92 | $116.13 | 207700 |
| 2022-10-24 | 112.61 | $115.15 | 212538 |
| 2022-10-21 | 111.29 | $111.52 | 93018 |
| 2022-10-20 | 110.80 | $108.22 | 144800 |
| 2022-10-19 | 111.21 | $111.49 | 140129 |
| 2022-10-18 | 110.65 | $112.25 | 183312 |
| 2022-10-17 | 109.70 | $111.52 | 180833 |
| 2022-10-14 | 108.74 | $107.24 | 105100 |
| 2022-10-13 | 108.90 | $110.51 | 212722 |
| 2022-10-12 | 108.05 | $106.86 | 120433 |
| 2022-10-11 | 108.14 | $109.19 | 171900 |
| 2022-10-10 | 107.49 | $109.48 | 134600 |
| 2022-10-07 | 106.59 | $107.90 | 199905 |
| 2022-10-06 | 105.98 | $110.26 | 165800 |
| 2022-10-05 | 104.49 | $110.96 | 271000 |
| 2022-10-04 | 102.46 | $109.74 | 238127 |
| 2022-10-03 | 100.38 | $105.76 | 289500 |
| 2022-09-30 | 99.14 | $102.78 | 357145 |
| 2022-09-29 | 98.62 | $100.66 | 169644 |
| 2022-09-28 | 98.69 | $99.70 | 183000 |
| 2022-09-27 | 99.14 | $98.60 | 174139 |
| 2022-09-26 | 100.08 | $96.53 | 294331 |
| 2022-09-23 | 101.93 | $99.86 | 283800 |
| 2022-09-22 | 103.16 | $101.90 | 122121 |
| 2022-09-21 | 104.05 | $103.52 | 101300 |
| 2022-09-20 | 104.64 | $104.62 | 150742 |
| 2022-09-19 | 105.02 | $105.62 | 126007 |
| 2022-09-16 | 105.20 | $104.45 | 367235 |
| 2022-09-15 | 105.80 | $105.00 | 115600 |
| 2022-09-14 | 106.37 | $105.23 | 141124 |
| 2022-09-13 | 107.01 | $104.62 | 109700 |
| 2022-09-12 | 107.98 | $110.93 | 128944 |
| 2022-09-09 | 107.16 | $108.92 | 133700 |
| 2022-09-08 | 106.81 | $107.81 | 132007 |
| 2022-09-07 | 106.74 | $106.23 | 96800 |
| 2022-09-06 | 107.16 | $104.61 | 121400 |
| 2022-09-02 | 108.19 | $104.96 | 89128 |
| 2022-09-01 | 109.32 | $104.73 | 119321 |
| 2022-08-31 | 110.76 | $106.02 | 151239 |
| 2022-08-30 | 112.08 | $106.41 | 104500 |
| 2022-08-29 | 113.53 | $108.72 | 98435 |
| 2022-08-26 | 114.51 | $108.99 | 86600 |
| 2022-08-25 | 115.56 | $112.99 | 80400 |
| 2022-08-24 | 115.51 | $111.76 | 101100 |
| 2022-08-23 | 115.76 | $111.43 | 106625 |
| 2022-08-22 | 116.09 | $110.41 | 270200 |
| 2022-08-19 | 116.73 | $112.84 | 129300 |
| 2022-08-18 | 116.63 | $115.11 | 139600 |
| 2022-08-17 | 115.70 | $113.60 | 126100 |
| 2022-08-16 | 114.94 | $116.16 | 153100 |
| 2022-08-15 | 113.10 | $113.37 | 249142 |
| 2022-08-12 | 111.64 | $113.43 | 471000 |
| 2022-08-11 | 109.75 | $118.89 | 516900 |
| 2022-08-10 | 105.65 | $106.04 | 212056 |
| 2022-08-09 | 104.65 | $103.92 | 136400 |
| 2022-08-08 | 104.05 | $104.79 | 266900 |
| 2022-08-05 | 102.99 | $103.45 | 106916 |
| 2022-08-04 | 102.07 | $102.29 | 81200 |
| 2022-08-03 | 101.28 | $102.59 | 122509 |
| 2022-08-02 | 100.17 | $100.90 | 71800 |
| 2022-08-01 | 99.31 | $103.30 | 207433 |
| 2022-07-29 | 97.48 | $100.59 | 94112 |
| 2022-07-28 | 96.09 | $98.91 | 60700 |
| 2022-07-27 | 94.91 | $97.40 | 106948 |
| 2022-07-26 | 93.94 | $95.55 | 79500 |
| 2022-07-25 | 93.35 | $95.33 | 94300 |
| 2022-07-22 | 92.71 | $94.53 | 104736 |
| 2022-07-21 | 92.20 | $94.62 | 153933 |
| 2022-07-20 | 91.56 | $95.45 | 133826 |
| 2022-07-19 | 90.54 | $93.71 | 179131 |
| 2022-07-18 | 89.88 | $89.79 | 114538 |
| 2022-07-15 | 90.35 | $90.45 | 269400 |
| 2022-07-14 | 90.75 | $89.72 | 177600 |
| 2022-07-13 | 91.51 | $90.70 | 114711 |
| 2022-07-12 | 92.16 | $92.61 | 86300 |
| 2022-07-11 | 92.37 | $93.28 | 95100 |
| 2022-07-08 | 92.46 | $93.37 | 96900 |
| 2022-07-07 | 92.57 | $94.20 | 107500 |
| 2022-07-06 | 92.47 | $92.97 | 152400 |
| 2022-07-05 | 92.78 | $93.18 | 250300 |
| 2022-07-01 | 93.13 | $95.77 | 147600 |
| 2022-06-30 | 92.78 | $96.17 | 270400 |
| 2022-06-29 | 92.27 | $94.20 | 130010 |
| 2022-06-28 | 92.32 | $94.48 | 311504 |
| 2022-06-27 | 92.34 | $96.87 | 191110 |
| 2022-06-24 | 91.66 | $95.01 | 507622 |
| 2022-06-23 | 91.49 | $90.41 | 155202 |
| 2022-06-22 | 92.81 | $91.45 | 160200 |
| 2022-06-21 | 94.14 | $91.73 | 225320 |
| 2022-06-17 | 95.74 | $90.37 | 368500 |
| 2022-06-16 | 98.15 | $92.59 | 158506 |
| 2022-06-15 | 100.43 | $98.07 | 139800 |
| 2022-06-14 | 101.49 | $97.81 | 206800 |
| 2022-06-13 | 102.87 | $98.60 | 163542 |
| 2022-06-10 | 104.32 | $101.29 | 143000 |
| 2022-06-09 | 105.22 | $104.76 | 125100 |
| 2022-06-08 | 105.20 | $105.64 | 179808 |
| 2022-06-07 | 104.90 | $107.01 | 146107 |
| 2022-06-06 | 104.08 | $106.80 | 220305 |
| 2022-06-03 | 103.15 | $104.20 | 305844 |
| 2022-06-02 | 102.83 | $105.34 | 174541 |
| 2022-06-01 | 102.09 | $103.49 | 279836 |
| 2022-05-31 | 101.77 | $103.41 | 201202 |
| 2022-05-27 | 101.43 | $103.20 | 217145 |
| 2022-05-26 | 101.08 | $101.16 | 196600 |
| 2022-05-25 | 101.32 | $99.27 | 204731 |
| 2022-05-24 | 102.21 | $98.50 | 331546 |
| 2022-05-23 | 103.56 | $100.28 | 328739 |
| 2022-05-20 | 104.64 | $100.58 | 214614 |
| 2022-05-19 | 105.84 | $102.96 | 194800 |
| 2022-05-18 | 106.54 | $105.03 | 236522 |
| 2022-05-17 | 106.71 | $107.85 | 184700 |
| 2022-05-16 | 106.00 | $106.62 | 149100 |
| 2022-05-13 | 105.51 | $106.08 | 172800 |
| 2022-05-12 | 105.05 | $104.00 | 158900 |
| 2022-05-11 | 105.14 | $101.96 | 301215 |
| 2022-05-10 | 105.86 | $102.33 | 176346 |
| 2022-05-09 | 106.60 | $106.32 | 259737 |
| 2022-05-06 | 106.20 | $105.35 | 194200 |
| 2022-05-05 | 105.99 | $107.42 | 181100 |
| 2022-05-04 | 105.04 | $111.14 | 238000 |
| 2022-05-03 | 102.68 | $106.81 | 235112 |
| 2022-05-02 | 101.17 | $101.55 | 244409 |
| 2022-04-29 | 100.98 | $104.69 | 234200 |
| 2022-04-28 | 99.76 | $104.98 | 315732 |
| 2022-04-27 | 98.18 | $96.25 | 168331 |
| 2022-04-26 | 99.03 | $96.06 | 166400 |
| 2022-04-25 | 100.13 | $98.95 | 169400 |
| 2022-04-22 | 100.57 | $100.18 | 137900 |
| 2022-04-21 | 100.72 | $103.37 | 161127 |
| 2022-04-20 | 99.89 | $103.07 | 301600 |
| 2022-04-19 | 98.98 | $99.84 | 160439 |
| 2022-04-18 | 98.91 | $97.81 | 129800 |
| 2022-04-14 | 99.47 | $97.92 | 171600 |
| 2022-04-13 | 100.13 | $99.97 | 153400 |
| 2022-04-12 | 100.29 | $99.37 | 160831 |
| 2022-04-11 | 100.68 | $98.48 | 189700 |
| 2022-04-08 | 101.44 | $99.57 | 189200 |
| 2022-04-07 | 102.02 | $100.88 | 220310 |
| 2022-04-06 | 102.31 | $101.71 | 267836 |
| 2022-04-05 | 102.38 | $101.65 | 273000 |
| 2022-04-04 | 102.48 | $103.23 | 167738 |
| 2022-04-01 | 102.08 | $103.58 | 337209 |
| 2022-03-31 | 101.48 | $102.66 | 329700 |
| 2022-03-30 | 101.04 | $100.88 | 140100 |
| 2022-03-29 | 101.05 | $101.74 | 163143 |
| 2022-03-28 | 100.79 | $98.72 | 137319 |
| 2022-03-25 | 101.42 | $101.00 | 138113 |
| 2022-03-24 | 101.47 | $99.84 | 112400 |
| 2022-03-23 | 101.88 | $100.31 | 147515 |
| 2022-03-22 | 102.22 | $100.11 | 203300 |
| 2022-03-21 | 102.68 | $102.32 | 143300 |
| 2022-03-18 | 102.52 | $101.99 | 316441 |
| 2022-03-17 | 102.42 | $102.12 | 210744 |
| 2022-03-16 | 102.23 | $102.01 | 181728 |
| 2022-03-15 | 102.01 | $101.76 | 122000 |
| 2022-03-14 | 101.81 | $101.15 | 165500 |
| 2022-03-11 | 101.73 | $100.96 | 187100 |
| 2022-03-10 | 101.68 | $102.16 | 146435 |
| 2022-03-09 | 101.22 | $102.02 | 113619 |
| 2022-03-08 | 100.68 | $100.94 | 131832 |
| 2022-03-07 | 100.35 | $98.83 | 135500 |
| 2022-03-04 | 100.60 | $100.52 | 116900 |
| 2022-03-03 | 100.36 | $101.38 | 164622 |
| 2022-03-02 | 99.78 | $101.81 | 226727 |
| 2022-03-01 | 98.92 | $98.09 | 171842 |
| 2022-02-28 | 99.05 | $101.10 | 238702 |
| 2022-02-25 | 98.24 | $100.62 | 128436 |
| 2022-02-24 | 97.41 | $98.41 | 167644 |
| 2022-02-23 | 97.09 | $96.05 | 95100 |
| 2022-02-22 | 97.46 | $97.77 | 83637 |
| 2022-02-18 | 97.38 | $98.17 | 135716 |
| 2022-02-17 | 97.15 | $98.97 | 135439 |
| 2022-02-16 | 96.62 | $99.96 | 125600 |
| 2022-02-15 | 95.68 | $98.36 | 135695 |
| 2022-02-14 | 95.06 | $95.41 | 157424 |
| 2022-02-11 | 95.27 | $94.88 | 154013 |
| 2022-02-10 | 95.70 | $95.00 | 168700 |
| 2022-02-09 | 96.22 | $97.24 | 155622 |
| 2022-02-08 | 96.16 | $96.12 | 137500 |
| 2022-02-07 | 96.46 | $94.81 | 101309 |
| 2022-02-04 | 97.27 | $95.47 | 147200 |
| 2022-02-03 | 98.06 | $97.99 | 119611 |
| 2022-02-02 | 98.24 | $99.41 | 154400 |
| 2022-02-01 | 98.02 | $99.73 | 157746 |
| 2022-01-31 | 97.67 | $97.98 | 146411 |
| 2022-01-28 | 97.81 | $99.94 | 179700 |
| 2022-01-27 | 97.38 | $99.51 | 167800 |
| 2022-01-26 | 97.01 | $96.68 | 219525 |
| 2022-01-25 | 97.49 | $96.68 | 106200 |
| 2022-01-24 | 98.09 | $100.10 | 197800 |
| 2022-01-21 | 97.76 | $97.25 | 122300 |
| 2022-01-20 | 98.28 | $96.46 | 84700 |
| 2022-01-19 | 99.19 | $97.25 | 90500 |
| 2022-01-18 | 100.07 | $97.77 | 101336 |
| 2022-01-14 | 100.98 | $101.46 | 83900 |
| 2022-01-13 | 100.93 | $100.87 | 73700 |
| 2022-01-12 | 101.06 | $100.16 | 86500 |
| 2022-01-11 | 101.46 | $99.97 | 79235 |
| 2022-01-10 | 102.00 | $100.47 | 60617 |
| 2022-01-07 | 102.49 | $101.31 | 62300 |
| 2022-01-06 | 102.83 | $103.06 | 100243 |
| 2022-01-05 | 102.68 | $101.85 | 102845 |
| 2022-01-04 | 102.87 | $104.00 | 96030 |
| 2022-01-03 | 102.42 | $102.57 | 89900 |
| 2021-12-31 | 102.31 | $102.70 | 55135 |
| 2021-12-30 | 102.13 | $102.08 | 64617 |
| 2021-12-29 | 102.11 | $104.21 | 60146 |
| 2021-12-28 | 101.40 | $103.40 | 57742 |
| 2021-12-27 | 100.79 | $103.51 | 67546 |
| 2021-12-23 | 100.02 | $101.57 | 57700 |
| 2021-12-22 | 99.70 | $100.49 | 89632 |
| 2021-12-21 | 99.67 | $100.25 | 113300 |
| 2021-12-20 | 99.71 | $97.05 | 124300 |
| 2021-12-17 | 100.79 | $100.13 | 511828 |
| 2021-12-16 | 101.14 | $101.28 | 108400 |
| 2021-12-15 | 101.20 | $102.92 | 159513 |
| 2021-12-14 | 100.77 | $100.17 | 209200 |
| 2021-12-13 | 101.11 | $101.50 | 89101 |
| 2021-12-10 | 101.10 | $102.70 | 95347 |
| 2021-12-09 | 100.72 | $102.48 | 81200 |
| 2021-12-08 | 100.34 | $103.23 | 86100 |
| 2021-12-07 | 99.64 | $103.31 | 91400 |
| 2021-12-06 | 98.77 | $101.85 | 103232 |
| 2021-12-03 | 98.20 | $98.02 | 98100 |
| 2021-12-02 | 98.74 | $98.31 | 103200 |
| 2021-12-01 | 99.32 | $93.56 | 122301 |
| 2021-11-30 | 101.55 | $95.04 | 125001 |
| 2021-11-29 | 103.80 | $98.39 | 126545 |
| 2021-11-26 | 105.47 | $100.46 | 99700 |
| 2021-11-24 | 106.82 | $105.21 | 62129 |
| 2021-11-23 | 106.92 | $106.41 | 109200 |
| 2021-11-22 | 106.63 | $105.45 | 235638 |
| 2021-11-19 | 106.54 | $106.05 | 219700 |
| 2021-11-18 | 106.19 | $106.09 | 146742 |
| 2021-11-17 | 105.70 | $105.20 | 130200 |
| 2021-11-16 | 105.35 | $104.90 | 128500 |
| 2021-11-15 | 104.98 | $104.56 | 100548 |
| 2021-11-12 | 104.58 | $105.54 | 130946 |
| 2021-11-11 | 103.74 | $104.51 | 82528 |
| 2021-11-10 | 103.01 | $103.84 | 80900 |
| 2021-11-09 | 102.28 | $103.67 | 81425 |
| 2021-11-08 | 101.41 | $103.18 | 77800 |
| 2021-11-05 | 100.47 | $103.15 | 111200 |
| 2021-11-04 | 99.31 | $98.68 | 106900 |
| 2021-11-03 | 99.28 | $98.38 | 130200 |
| 2021-11-02 | 99.32 | $96.66 | 125927 |
| 2021-11-01 | 99.88 | $97.05 | 163900 |
| 2021-10-29 | 100.41 | $97.48 | 157207 |
| 2021-10-28 | 100.87 | $98.76 | 258100 |
| 2021-10-27 | 100.98 | $96.52 | 209740 |
| 2021-10-26 | 101.78 | $101.54 | 95541 |
| 2021-10-25 | 101.11 | $101.93 | 102500 |
| 2021-10-22 | 100.11 | $100.10 | 151322 |
| 2021-10-21 | 99.42 | $100.26 | 181220 |
| 2021-10-20 | 98.48 | $98.85 | 128400 |
| 2021-10-19 | 97.73 | $97.01 | 55600 |
| 2021-10-18 | 97.35 | $97.28 | 142000 |
| 2021-10-15 | 96.76 | $95.42 | 148800 |
| 2021-10-14 | 96.59 | $96.92 | 54900 |
| 2021-10-13 | 95.85 | $94.45 | 87225 |
| 2021-10-12 | 95.70 | $94.98 | 96706 |
| 2021-10-11 | 95.29 | $95.02 | 74901 |
| 2021-10-08 | 94.74 | $96.06 | 66900 |
| 2021-10-07 | 93.70 | $95.38 | 316104 |
| 2021-10-06 | 92.62 | $92.70 | 101000 |
| 2021-10-05 | 92.10 | $93.33 | 135800 |
| 2021-10-04 | 91.25 | $92.89 | 113301 |
| 2021-10-01 | 90.33 | $91.79 | 139340 |
| 2021-09-30 | 89.53 | $90.13 | 180131 |
| 2021-09-29 | 89.06 | $92.17 | 107630 |
| 2021-09-28 | 87.83 | $90.05 | 128534 |
| 2021-09-27 | 87.00 | $91.96 | 159100 |
| 2021-09-24 | 85.38 | $88.45 | 151800 |
| 2021-09-23 | 84.53 | $87.21 | 110400 |
| 2021-09-22 | 83.91 | $85.28 | 119400 |
| 2021-09-21 | 83.78 | $82.94 | 130628 |
| 2021-09-20 | 84.38 | $82.73 | 129500 |
| 2021-09-17 | 85.21 | $83.46 | 564800 |
| 2021-09-16 | 86.00 | $85.00 | 121518 |
| 2021-09-15 | 86.50 | $86.86 | 114815 |
| 2021-09-14 | 86.52 | $85.93 | 112700 |
| 2021-09-13 | 86.85 | $86.44 | 96719 |
| 2021-09-10 | 87.11 | $86.01 | 96839 |
| 2021-09-09 | 87.56 | $86.72 | 115101 |
| 2021-09-08 | 87.89 | $87.33 | 142436 |
| 2021-09-07 | 88.11 | $86.48 | 96900 |
| 2021-09-03 | 88.64 | $87.38 | 72900 |
| 2021-09-02 | 89.01 | $88.23 | 147800 |
| 2021-09-01 | 89.18 | $87.67 | 80618 |
| 2021-08-31 | 89.56 | $88.81 | 149800 |
| 2021-08-30 | 89.65 | $90.40 | 71217 |
| 2021-08-27 | 89.26 | $91.45 | 159527 |
| 2021-08-26 | 88.43 | $88.54 | 157429 |
| 2021-08-25 | 88.35 | $88.36 | 94000 |
| 2021-08-24 | 88.31 | $88.37 | 131400 |
| 2021-08-23 | 88.25 | $88.11 | 81422 |
| 2021-08-20 | 88.26 | $87.17 | 105600 |
| 2021-08-19 | 88.57 | $85.88 | 112500 |
| 2021-08-18 | 89.35 | $88.31 | 128711 |
| 2021-08-17 | 89.53 | $89.17 | 169800 |
| 2021-08-16 | 89.47 | $88.78 | 90500 |
| 2021-08-13 | 89.50 | $90.32 | 96130 |
| 2021-08-12 | 89.05 | $91.28 | 116600 |
| 2021-08-11 | 88.19 | $90.51 | 88400 |
| 2021-08-10 | 87.39 | $88.79 | 134308 |
| 2021-08-09 | 86.96 | $86.00 | 46600 |
| 2021-08-06 | 87.33 | $87.39 | 95400 |
| 2021-08-05 | 87.35 | $85.90 | 136900 |
| 2021-08-04 | 87.84 | $86.66 | 93117 |
| 2021-08-03 | 88.21 | $89.16 | 228200 |
| 2021-08-02 | 87.87 | $87.51 | 88218 |
| 2021-07-30 | 87.99 | $89.70 | 98700 |
| 2021-07-29 | 87.44 | $89.05 | 77641 |
| 2021-07-28 | 86.98 | $87.20 | 70604 |
| 2021-07-27 | 87.03 | $87.00 | 102702 |
| 2021-07-26 | 87.16 | $88.49 | 82000 |
| 2021-07-23 | 86.87 | $87.93 | 71827 |
| 2021-07-22 | 86.70 | $86.25 | 86021 |
| 2021-07-21 | 87.05 | $88.27 | 75519 |
| 2021-07-20 | 86.86 | $87.92 | 217800 |
| 2021-07-19 | 86.75 | $84.95 | 94225 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
55.53
2026-07-16
Close Price
$330.43
Vol: 119302
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.03
Average
53.68
Maximum
77.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 55.53 | $330.43 | 119302 |
| 2026-07-15 | 54.02 | $327.65 | 308500 |
| 2026-07-14 | 53.93 | $327.49 | 274122 |
| 2026-07-13 | 55.07 | $329.35 | 272100 |
| 2026-07-10 | 56.15 | $331.15 | 281700 |
| 2026-07-09 | 51.81 | $322.49 | 251001 |
| 2026-07-08 | 48.08 | $315.88 | 207332 |
| 2026-07-07 | 47.76 | $315.33 | 432447 |
| 2026-07-06 | 55.56 | $328.53 | 256600 |
| 2026-07-02 | 57.11 | $330.85 | 313850 |
| 2026-07-01 | 57.93 | $332.08 | 198536 |
| 2026-06-30 | 62.09 | $338.15 | 236131 |
| 2026-06-29 | 60.31 | $334.16 | 357649 |
| 2026-06-26 | 62.35 | $337.08 | 467422 |
| 2026-06-25 | 67.11 | $343.54 | 294400 |
| 2026-06-24 | 63.06 | $333.78 | 304519 |
| 2026-06-23 | 61.74 | $330.90 | 250205 |
| 2026-06-22 | 67.44 | $338.07 | 274112 |
| 2026-06-18 | 67.40 | $337.96 | 485800 |
| 2026-06-17 | 64.02 | $329.89 | 492792 |
| 2026-06-16 | 61.42 | $324.38 | 426614 |
| 2026-06-15 | 57.04 | $316.18 | 491716 |
| 2026-06-12 | 60.15 | $320.11 | 310427 |
| 2026-06-11 | 59.50 | $318.89 | 216200 |
| 2026-06-10 | 56.86 | $314.08 | 204500 |
| 2026-06-09 | 64.06 | $322.81 | 225951 |
| 2026-06-08 | 59.36 | $314.42 | 221500 |
| 2026-06-05 | 60.14 | $315.29 | 200132 |
| 2026-06-04 | 59.20 | $313.67 | 207000 |
| 2026-06-03 | 59.04 | $313.39 | 179400 |
| 2026-06-02 | 56.09 | $308.31 | 144916 |
| 2026-06-01 | 51.28 | $300.98 | 193900 |
| 2026-05-29 | 53.42 | $303.81 | 282201 |
| 2026-05-28 | 57.22 | $308.53 | 132520 |
| 2026-05-27 | 60.80 | $312.65 | 281119 |
| 2026-05-26 | 60.04 | $311.33 | 175316 |
| 2026-05-22 | 57.53 | $307.10 | 180000 |
| 2026-05-21 | 56.65 | $305.66 | 172800 |
| 2026-05-20 | 57.11 | $306.25 | 178000 |
| 2026-05-19 | 54.98 | $302.64 | 245449 |
| 2026-05-18 | 56.89 | $305.22 | 182700 |
| 2026-05-15 | 58.36 | $307.17 | 186131 |
| 2026-05-14 | 65.35 | $315.72 | 179200 |
| 2026-05-13 | 62.96 | $310.87 | 210900 |
| 2026-05-12 | 65.46 | $313.70 | 353511 |
| 2026-05-11 | 63.94 | $310.55 | 167041 |
| 2026-05-08 | 63.12 | $308.87 | 147139 |
| 2026-05-07 | 64.37 | $310.37 | 221400 |
| 2026-05-06 | 68.66 | $315.39 | 455431 |
| 2026-05-05 | 64.18 | $305.48 | 161225 |
| 2026-05-04 | 63.43 | $303.99 | 352831 |
| 2026-05-01 | 62.94 | $302.99 | 212806 |
| 2026-04-30 | 65.24 | $305.75 | 347544 |
| 2026-04-29 | 60.69 | $296.57 | 448500 |
| 2026-04-28 | 64.79 | $301.24 | 591900 |
| 2026-04-27 | 63.20 | $298.10 | 382015 |
| 2026-04-24 | 60.65 | $293.35 | 212539 |
| 2026-04-23 | 61.55 | $294.40 | 184300 |
| 2026-04-22 | 59.04 | $289.82 | 177000 |
| 2026-04-21 | 62.21 | $293.59 | 174533 |
| 2026-04-20 | 62.49 | $293.92 | 222618 |
| 2026-04-17 | 61.04 | $291.03 | 336027 |
| 2026-04-16 | 57.44 | $284.39 | 205446 |
| 2026-04-15 | 57.56 | $284.56 | 281649 |
| 2026-04-14 | 63.53 | $292.01 | 197900 |
| 2026-04-13 | 64.59 | $293.26 | 359800 |
| 2026-04-10 | 62.56 | $289.01 | 256700 |
| 2026-04-09 | 61.27 | $286.41 | 348727 |
| 2026-04-08 | 58.30 | $280.74 | 492600 |
| 2026-04-07 | 53.37 | $272.54 | 245489 |
| 2026-04-06 | 51.38 | $269.55 | 130900 |
| 2026-04-02 | 49.72 | $267.12 | 195625 |
| 2026-04-01 | 51.25 | $269.36 | 274900 |
| 2026-03-31 | 48.54 | $265.32 | 244400 |
| 2026-03-30 | 43.10 | $258.01 | 227228 |
| 2026-03-27 | 44.74 | $260.67 | 246900 |
| 2026-03-26 | 44.62 | $260.51 | 278000 |
| 2026-03-25 | 48.02 | $266.00 | 317410 |
| 2026-03-24 | 46.71 | $264.14 | 413448 |
| 2026-03-23 | 45.37 | $262.23 | 495547 |
| 2026-03-20 | 38.91 | $253.77 | 1.1M |
| 2026-03-19 | 40.41 | $256.58 | 402800 |
| 2026-03-18 | 41.46 | $258.51 | 342820 |
| 2026-03-17 | 43.04 | $261.37 | 366918 |
| 2026-03-16 | 39.58 | $256.83 | 288339 |
| 2026-03-13 | 38.66 | $255.65 | 309667 |
| 2026-03-12 | 40.77 | $259.88 | 375900 |
| 2026-03-11 | 46.64 | $270.13 | 367153 |
| 2026-03-10 | 42.15 | $264.31 | 265400 |
| 2026-03-09 | 44.12 | $267.57 | 244538 |
| 2026-03-06 | 44.25 | $267.78 | 309000 |
| 2026-03-05 | 48.82 | $274.97 | 257344 |
| 2026-03-04 | 52.34 | $279.91 | 242700 |
| 2026-03-03 | 50.83 | $277.70 | 241314 |
| 2026-03-02 | 55.22 | $283.54 | 168000 |
| 2026-02-27 | 54.61 | $282.58 | 208800 |
| 2026-02-26 | 55.30 | $283.50 | 229204 |
| 2026-02-25 | 53.65 | $280.76 | 197011 |
| 2026-02-24 | 54.70 | $282.27 | 210900 |
| 2026-02-23 | 52.63 | $278.74 | 347704 |
| 2026-02-20 | 54.81 | $281.97 | 251900 |
| 2026-02-19 | 54.34 | $281.13 | 200200 |
| 2026-02-18 | 53.33 | $279.27 | 214200 |
| 2026-02-17 | 52.81 | $278.31 | 231436 |
| 2026-02-13 | 53.71 | $279.84 | 205400 |
| 2026-02-12 | 53.31 | $279.03 | 492801 |
| 2026-02-11 | 60.18 | $290.31 | 508700 |
| 2026-02-10 | 57.12 | $283.73 | 419900 |
| 2026-02-09 | 56.50 | $282.45 | 583500 |
| 2026-02-06 | 62.73 | $291.74 | 409728 |
| 2026-02-05 | 60.64 | $287.03 | 528011 |
| 2026-02-04 | 62.70 | $289.94 | 786049 |
| 2026-02-03 | 54.19 | $273.22 | 305326 |
| 2026-02-02 | 52.20 | $270.02 | 280208 |
| 2026-01-30 | 45.46 | $260.41 | 451108 |
| 2026-01-29 | 44.77 | $259.51 | 505800 |
| 2026-01-28 | 42.25 | $256.26 | 500024 |
| 2026-01-27 | 45.97 | $262.34 | 694518 |
| 2026-01-26 | 62.50 | $281.54 | 634678 |
| 2026-01-23 | 61.55 | $280.14 | 260000 |
| 2026-01-22 | 63.97 | $282.33 | 600000 |
| 2026-01-21 | 65.86 | $284.00 | 226201 |
| 2026-01-20 | 61.64 | $277.44 | 182400 |
| 2026-01-16 | 66.09 | $281.21 | 457200 |
| 2026-01-15 | 67.65 | $282.47 | 258410 |
| 2026-01-14 | 64.61 | $277.62 | 368219 |
| 2026-01-13 | 66.00 | $278.77 | 276000 |
| 2026-01-12 | 62.62 | $273.70 | 247833 |
| 2026-01-09 | 61.59 | $272.25 | 258619 |
| 2026-01-08 | 55.39 | $264.62 | 234539 |
| 2026-01-07 | 51.69 | $260.80 | 219638 |
| 2026-01-06 | 57.10 | $265.39 | 350212 |
| 2026-01-05 | 54.91 | $263.15 | 295933 |
| 2026-01-02 | 51.20 | $259.63 | 177500 |
| 2025-12-31 | 47.88 | $256.77 | 157700 |
| 2025-12-30 | 53.15 | $261.16 | 157900 |
| 2025-12-29 | 56.14 | $263.40 | 190800 |
| 2025-12-26 | 58.05 | $264.78 | 110335 |
| 2025-12-24 | 57.61 | $264.33 | 93506 |
| 2025-12-23 | 56.88 | $263.58 | 150800 |
| 2025-12-22 | 56.78 | $263.48 | 289700 |
| 2025-12-19 | 55.80 | $262.41 | 1.2M |
| 2025-12-18 | 53.03 | $259.48 | 350500 |
| 2025-12-17 | 50.25 | $256.73 | 279808 |
| 2025-12-16 | 52.11 | $258.47 | 367047 |
| 2025-12-15 | 53.55 | $259.81 | 361400 |
| 2025-12-12 | 55.67 | $261.74 | 263639 |
| 2025-12-11 | 56.88 | $262.84 | 359044 |
| 2025-12-10 | 58.52 | $264.32 | 286700 |
| 2025-12-09 | 52.35 | $257.30 | 324162 |
| 2025-12-08 | 52.30 | $257.25 | 302100 |
| 2025-12-05 | 52.97 | $257.91 | 221850 |
| 2025-12-04 | 53.88 | $258.83 | 261024 |
| 2025-12-03 | 55.92 | $260.88 | 265036 |
| 2025-12-02 | 52.99 | $257.32 | 185546 |
| 2025-12-01 | 52.24 | $256.44 | 230838 |
| 2025-11-28 | 54.46 | $258.82 | 131800 |
| 2025-11-26 | 53.27 | $257.32 | 241200 |
| 2025-11-25 | 52.05 | $255.78 | 282605 |
| 2025-11-24 | 46.21 | $249.05 | 284211 |
| 2025-11-21 | 46.09 | $248.92 | 308800 |
| 2025-11-20 | 39.77 | $242.52 | 284603 |
| 2025-11-19 | 40.67 | $243.79 | 277100 |
| 2025-11-18 | 39.46 | $242.61 | 251005 |
| 2025-11-17 | 37.44 | $240.63 | 221937 |
| 2025-11-14 | 43.22 | $248.96 | 229011 |
| 2025-11-13 | 44.74 | $250.89 | 237642 |
| 2025-11-12 | 49.34 | $256.26 | 259100 |
| 2025-11-11 | 48.66 | $255.53 | 193600 |
| 2025-11-10 | 52.52 | $259.74 | 214720 |
| 2025-11-07 | 51.81 | $258.92 | 221800 |
| 2025-11-06 | 52.48 | $259.66 | 290126 |
| 2025-11-05 | 51.05 | $257.90 | 361743 |
| 2025-11-04 | 49.88 | $256.47 | 287343 |
| 2025-11-03 | 47.26 | $253.33 | 244009 |
| 2025-10-31 | 50.25 | $257.09 | 301116 |
| 2025-10-30 | 49.30 | $255.91 | 332419 |
| 2025-10-29 | 47.84 | $254.10 | 370100 |
| 2025-10-28 | 50.86 | $258.03 | 341832 |
| 2025-10-27 | 52.44 | $260.00 | 237417 |
| 2025-10-24 | 52.67 | $260.29 | 256642 |
| 2025-10-23 | 52.47 | $260.00 | 418400 |
| 2025-10-22 | 47.85 | $253.50 | 198900 |
| 2025-10-21 | 51.73 | $258.78 | 394228 |
| 2025-10-20 | 44.24 | $249.57 | 179812 |
| 2025-10-17 | 42.73 | $247.92 | 662400 |
| 2025-10-16 | 39.84 | $244.84 | 288227 |
| 2025-10-15 | 41.88 | $247.97 | 309211 |
| 2025-10-14 | 45.40 | $252.95 | 220400 |
| 2025-10-13 | 39.36 | $246.74 | 148226 |
| 2025-10-10 | 38.64 | $246.04 | 234900 |
| 2025-10-09 | 42.05 | $251.03 | 389000 |
| 2025-10-08 | 45.21 | $255.19 | 278128 |
| 2025-10-07 | 42.80 | $252.74 | 228800 |
| 2025-10-06 | 47.94 | $259.04 | 188300 |
| 2025-10-03 | 47.34 | $258.41 | 222500 |
| 2025-10-02 | 47.97 | $259.16 | 232000 |
| 2025-10-01 | 46.92 | $257.98 | 156600 |
| 2025-09-30 | 49.38 | $261.05 | 226336 |
| 2025-09-29 | 47.14 | $258.44 | 194400 |
| 2025-09-26 | 49.53 | $261.43 | 115139 |
| 2025-09-25 | 47.56 | $259.10 | 194200 |
| 2025-09-24 | 47.77 | $259.37 | 217322 |
| 2025-09-23 | 52.13 | $264.90 | 185000 |
| 2025-09-22 | 52.61 | $265.48 | 184600 |
| 2025-09-19 | 48.73 | $260.45 | 588800 |
| 2025-09-18 | 50.54 | $262.77 | 174628 |
| 2025-09-17 | 47.95 | $259.50 | 230200 |
| 2025-09-16 | 50.31 | $262.58 | 229326 |
| 2025-09-15 | 50.50 | $262.83 | 174640 |
| 2025-09-12 | 50.77 | $263.19 | 166022 |
| 2025-09-11 | 55.77 | $269.68 | 256346 |
| 2025-09-10 | 51.40 | $263.45 | 166707 |
| 2025-09-09 | 50.02 | $261.61 | 152000 |
| 2025-09-08 | 53.66 | $266.22 | 197102 |
| 2025-09-05 | 53.11 | $265.44 | 219243 |
| 2025-09-04 | 55.11 | $267.96 | 192400 |
| 2025-09-03 | 50.59 | $261.53 | 145400 |
| 2025-09-02 | 51.84 | $263.15 | 131443 |
| 2025-08-29 | 52.17 | $263.58 | 154024 |
| 2025-08-28 | 54.34 | $266.47 | 207648 |
| 2025-08-27 | 55.82 | $268.40 | 340404 |
| 2025-08-26 | 54.97 | $266.99 | 200420 |
| 2025-08-25 | 53.29 | $264.21 | 195400 |
| 2025-08-22 | 55.33 | $267.11 | 264100 |
| 2025-08-21 | 50.09 | $258.76 | 235907 |
| 2025-08-20 | 52.70 | $262.46 | 229607 |
| 2025-08-19 | 53.02 | $262.92 | 160900 |
| 2025-08-18 | 52.68 | $262.36 | 394077 |
| 2025-08-15 | 48.02 | $255.01 | 579404 |
| 2025-08-14 | 62.33 | $273.04 | 443215 |
| 2025-08-13 | 65.07 | $275.72 | 321900 |
| 2025-08-12 | 62.10 | $270.68 | 340808 |
| 2025-08-11 | 56.37 | $262.51 | 298800 |
| 2025-08-08 | 57.00 | $263.13 | 280400 |
| 2025-08-07 | 57.28 | $263.43 | 245438 |
| 2025-08-06 | 58.74 | $264.97 | 326600 |
| 2025-08-05 | 63.00 | $269.28 | 317900 |
| 2025-08-04 | 61.70 | $267.16 | 259241 |
| 2025-08-01 | 59.82 | $264.18 | 409501 |
| 2025-07-31 | 67.57 | $271.50 | 401600 |
| 2025-07-30 | 70.06 | $273.62 | 375628 |
| 2025-07-29 | 69.44 | $272.40 | 290200 |
| 2025-07-28 | 72.09 | $274.69 | 401378 |
| 2025-07-25 | 70.91 | $272.13 | 201900 |
| 2025-07-24 | 68.94 | $268.07 | 370507 |
| 2025-07-23 | 68.41 | $267.01 | 330800 |
| 2025-07-22 | 67.34 | $264.89 | 293100 |
| 2025-07-21 | 64.86 | $260.20 | 343108 |
| 2025-07-18 | 65.36 | $260.70 | 370800 |
| 2025-07-17 | 66.57 | $261.93 | 342208 |
| 2025-07-16 | 63.20 | $255.52 | 247500 |
| 2025-07-15 | 62.58 | $254.41 | 280650 |
| 2025-07-14 | 64.99 | $256.98 | 432100 |
| 2025-07-11 | 63.39 | $253.91 | 345000 |
| 2025-07-10 | 65.27 | $255.95 | 493349 |
| 2025-07-09 | 62.94 | $251.40 | 405000 |
| 2025-07-08 | 60.89 | $247.66 | 433500 |
| 2025-07-07 | 58.86 | $244.15 | 312400 |
| 2025-07-03 | 60.20 | $245.74 | 307741 |
| 2025-07-02 | 59.90 | $245.19 | 559300 |
| 2025-07-01 | 58.23 | $242.14 | 561131 |
| 2025-06-30 | 52.25 | $232.45 | 631800 |
| 2025-06-27 | 51.73 | $231.69 | 6.3M |
| 2025-06-26 | 52.10 | $232.21 | 729800 |
| 2025-06-25 | 46.88 | $224.60 | 733600 |
| 2025-06-24 | 54.51 | $234.89 | 530449 |
| 2025-06-23 | 52.41 | $231.96 | 359500 |
| 2025-06-20 | 48.77 | $227.19 | 494600 |
| 2025-06-18 | 47.96 | $226.18 | 442800 |
| 2025-06-17 | 47.19 | $225.18 | 357900 |
| 2025-06-16 | 50.70 | $230.06 | 356151 |
| 2025-06-13 | 47.34 | $225.66 | 257100 |
| 2025-06-12 | 50.76 | $230.24 | 280700 |
| 2025-06-11 | 50.72 | $230.19 | 324038 |
| 2025-06-10 | 53.40 | $233.71 | 205546 |
| 2025-06-09 | 53.04 | $233.17 | 208721 |
| 2025-06-06 | 52.17 | $231.83 | 217143 |
| 2025-06-05 | 50.40 | $229.13 | 260013 |
| 2025-06-04 | 50.45 | $229.21 | 202900 |
| 2025-06-03 | 50.95 | $230.01 | 367900 |
| 2025-06-02 | 47.57 | $224.57 | 266431 |
| 2025-05-30 | 48.72 | $226.52 | 368637 |
| 2025-05-29 | 49.24 | $227.43 | 292133 |
| 2025-05-28 | 48.48 | $226.12 | 290000 |
| 2025-05-27 | 50.81 | $230.35 | 430200 |
| 2025-05-23 | 46.45 | $222.81 | 272948 |
| 2025-05-22 | 46.67 | $223.24 | 320100 |
| 2025-05-21 | 47.13 | $224.14 | 291196 |
| 2025-05-20 | 49.81 | $229.41 | 357000 |
| 2025-05-19 | 51.88 | $233.29 | 302900 |
| 2025-05-16 | 53.44 | $236.16 | 349038 |
| 2025-05-15 | 51.49 | $232.12 | 384900 |
| 2025-05-14 | 50.07 | $229.22 | 455415 |
| 2025-05-13 | 51.49 | $232.10 | 613200 |
| 2025-05-12 | 52.26 | $233.65 | 543852 |
| 2025-05-09 | 45.79 | $220.51 | 295977 |
| 2025-05-08 | 46.49 | $222.03 | 666700 |
| 2025-05-07 | 43.20 | $215.90 | 545909 |
| 2025-05-06 | 45.26 | $220.69 | 595800 |
| 2025-05-05 | 46.78 | $224.11 | 390600 |
| 2025-05-02 | 48.28 | $227.45 | 723005 |
| 2025-05-01 | 48.85 | $228.73 | 703500 |
| 2025-04-30 | 55.99 | $243.28 | 600339 |
| 2025-04-29 | 55.60 | $242.37 | 536040 |
| 2025-04-28 | 53.92 | $238.38 | 337543 |
| 2025-04-25 | 54.00 | $238.55 | 291654 |
| 2025-04-24 | 54.27 | $239.13 | 435600 |
| 2025-04-23 | 50.05 | $228.80 | 632344 |
| 2025-04-22 | 46.95 | $221.93 | 308406 |
| 2025-04-21 | 43.19 | $214.21 | 303119 |
| 2025-04-17 | 46.23 | $221.75 | 489601 |
| 2025-04-16 | 43.07 | $215.50 | 482600 |
| 2025-04-15 | 47.59 | $226.15 | 282241 |
| 2025-04-14 | 47.69 | $226.36 | 399700 |
| 2025-04-11 | 47.42 | $225.79 | 370020 |
| 2025-04-10 | 45.03 | $220.68 | 451212 |
| 2025-04-09 | 49.78 | $231.97 | 560300 |
| 2025-04-08 | 34.75 | $206.03 | 563200 |
| 2025-04-07 | 35.62 | $208.27 | 662523 |
| 2025-04-04 | 36.63 | $210.85 | 581200 |
| 2025-04-03 | 39.00 | $216.67 | 427200 |
| 2025-04-02 | 49.20 | $236.32 | 365930 |
| 2025-04-01 | 44.35 | $229.43 | 254742 |
| 2025-03-31 | 41.19 | $225.34 | 446040 |
| 2025-03-28 | 41.29 | $225.53 | 274628 |
| 2025-03-27 | 45.08 | $232.22 | 258037 |
| 2025-03-26 | 45.48 | $232.89 | 294400 |
| 2025-03-25 | 48.21 | $237.41 | 324922 |
| 2025-03-24 | 46.29 | $234.58 | 280424 |
| 2025-03-21 | 38.65 | $224.54 | 1.1M |
| 2025-03-20 | 40.80 | $228.46 | 396500 |
| 2025-03-19 | 41.82 | $230.26 | 380219 |
| 2025-03-18 | 37.01 | $224.45 | 241500 |
| 2025-03-17 | 38.51 | $227.33 | 364300 |
| 2025-03-14 | 36.28 | $224.71 | 528107 |
| 2025-03-13 | 31.03 | $218.93 | 256508 |
| 2025-03-12 | 34.10 | $225.58 | 217500 |
| 2025-03-11 | 34.45 | $226.30 | 295925 |
| 2025-03-10 | 35.14 | $227.75 | 438005 |
| 2025-03-07 | 36.22 | $230.01 | 435600 |
| 2025-03-06 | 35.38 | $229.00 | 282009 |
| 2025-03-05 | 37.11 | $232.78 | 433500 |
| 2025-03-04 | 34.76 | $229.86 | 618300 |
| 2025-03-03 | 39.82 | $240.30 | 290500 |
| 2025-02-28 | 46.09 | $250.58 | 294120 |
| 2025-02-27 | 41.02 | $244.68 | 177785 |
| 2025-02-26 | 41.27 | $245.08 | 269803 |
| 2025-02-25 | 42.83 | $247.59 | 270324 |
| 2025-02-24 | 41.07 | $245.50 | 340142 |
| 2025-02-21 | 41.19 | $245.71 | 385500 |
| 2025-02-20 | 54.26 | $263.82 | 245938 |
| 2025-02-19 | 56.30 | $266.00 | 205642 |
| 2025-02-18 | 59.40 | $269.18 | 217234 |
| 2025-02-14 | 56.66 | $265.34 | 154801 |
| 2025-02-13 | 55.01 | $263.14 | 191520 |
| 2025-02-12 | 52.59 | $260.03 | 155100 |
| 2025-02-11 | 54.82 | $262.50 | 243900 |
| 2025-02-10 | 56.10 | $263.91 | 197832 |
| 2025-02-07 | 54.91 | $262.24 | 227429 |
| 2025-02-06 | 59.99 | $267.72 | 289437 |
| 2025-02-05 | 58.11 | $264.91 | 260000 |
| 2025-02-04 | 54.59 | $260.06 | 336244 |
| 2025-02-03 | 53.36 | $258.46 | 281118 |
| 2025-01-31 | 54.74 | $260.03 | 626840 |
| 2025-01-30 | 58.00 | $263.62 | 271300 |
| 2025-01-29 | 50.92 | $254.46 | 551965 |
| 2025-01-28 | 48.93 | $252.22 | 358400 |
| 2025-01-27 | 48.10 | $251.30 | 335108 |
| 2025-01-24 | 56.99 | $260.66 | 174613 |
| 2025-01-23 | 57.93 | $261.52 | 289900 |
| 2025-01-22 | 58.14 | $261.72 | 186800 |
| 2025-01-21 | 59.80 | $263.33 | 200002 |
| 2025-01-17 | 55.32 | $257.39 | 324848 |
| 2025-01-16 | 53.80 | $255.54 | 225011 |
| 2025-01-15 | 51.74 | $253.10 | 265621 |
| 2025-01-14 | 51.95 | $253.34 | 227557 |
| 2025-01-13 | 47.77 | $248.50 | 291312 |
| 2025-01-10 | 44.24 | $244.80 | 363702 |
| 2025-01-08 | 47.64 | $248.92 | 262649 |
| 2025-01-07 | 47.11 | $248.35 | 872005 |
| 2025-01-06 | 48.12 | $249.58 | 588973 |
| 2025-01-03 | 43.89 | $245.03 | 247000 |
| 2025-01-02 | 37.03 | $238.61 | 427503 |
| 2024-12-31 | 37.61 | $239.47 | 195235 |
| 2024-12-30 | 36.72 | $238.66 | 184500 |
| 2024-12-27 | 38.60 | $241.55 | 165808 |
| 2024-12-26 | 40.57 | $244.44 | 164227 |
| 2024-12-24 | 39.63 | $243.51 | 60645 |
| 2024-12-23 | 37.17 | $241.10 | 278622 |
| 2024-12-20 | 36.64 | $240.58 | 1.0M |
| 2024-12-19 | 38.33 | $243.45 | 335524 |
| 2024-12-18 | 38.93 | $244.46 | 388700 |
| 2024-12-17 | 45.52 | $254.29 | 513613 |
| 2024-12-16 | 49.17 | $258.83 | 412258 |
| 2024-12-13 | 51.99 | $262.07 | 309753 |
| 2024-12-12 | 57.76 | $268.00 | 220705 |
| 2024-12-11 | 60.61 | $270.64 | 254643 |
| 2024-12-10 | 60.51 | $270.50 | 231543 |
| 2024-12-09 | 62.01 | $271.93 | 215400 |
| 2024-12-06 | 64.00 | $273.82 | 176941 |
| 2024-12-05 | 65.25 | $275.01 | 130623 |
| 2024-12-04 | 68.16 | $277.75 | 204200 |
| 2024-12-03 | 67.84 | $277.10 | 264226 |
| 2024-12-02 | 65.70 | $272.91 | 300188 |
| 2024-11-29 | 67.54 | $274.72 | 205300 |
| 2024-11-27 | 67.15 | $273.90 | 294308 |
| 2024-11-26 | 74.05 | $280.49 | 449740 |
| 2024-11-25 | 73.28 | $278.55 | 342153 |
| 2024-11-22 | 72.71 | $277.11 | 295244 |
| 2024-11-21 | 69.31 | $269.23 | 262300 |
| 2024-11-20 | 67.61 | $265.74 | 179100 |
| 2024-11-19 | 68.16 | $266.27 | 210400 |
| 2024-11-18 | 69.14 | $267.26 | 194600 |
| 2024-11-15 | 68.91 | $266.73 | 182504 |
| 2024-11-14 | 73.00 | $270.94 | 205237 |
| 2024-11-13 | 73.67 | $271.62 | 241400 |
| 2024-11-12 | 75.87 | $273.88 | 273601 |
| 2024-11-11 | 77.15 | $275.20 | 274220 |
| 2024-11-08 | 75.04 | $268.23 | 360900 |
| 2024-11-07 | 73.99 | $265.01 | 409336 |
| 2024-11-06 | 77.50 | $268.64 | 650148 |
| 2024-11-05 | 62.34 | $236.20 | 131649 |
| 2024-11-04 | 59.52 | $232.66 | 175100 |
| 2024-11-01 | 58.55 | $231.50 | 145438 |
| 2024-10-31 | 58.65 | $231.59 | 229300 |
| 2024-10-30 | 64.18 | $236.21 | 192706 |
| 2024-10-29 | 63.61 | $235.40 | 180904 |
| 2024-10-28 | 62.19 | $233.39 | 172500 |
| 2024-10-25 | 60.67 | $231.30 | 302600 |
| 2024-10-24 | 61.42 | $231.97 | 641928 |
| 2024-10-23 | 54.98 | $223.82 | 392200 |
| 2024-10-22 | 57.69 | $226.23 | 238600 |
| 2024-10-21 | 62.21 | $229.98 | 118400 |
| 2024-10-18 | 64.90 | $232.07 | 232500 |
| 2024-10-17 | 69.09 | $235.15 | 182000 |
| 2024-10-16 | 68.62 | $234.39 | 236500 |
| 2024-10-15 | 63.57 | $227.18 | 144202 |
| 2024-10-14 | 64.49 | $227.85 | 95841 |
| 2024-10-11 | 63.24 | $226.18 | 107829 |
| 2024-10-10 | 58.08 | $220.05 | 159500 |
| 2024-10-09 | 60.48 | $221.88 | 181733 |
| 2024-10-08 | 58.95 | $220.14 | 258818 |
| 2024-10-07 | 60.08 | $221.03 | 183933 |
| 2024-10-04 | 61.13 | $221.86 | 186934 |
| 2024-10-03 | 60.43 | $220.98 | 136834 |
| 2024-10-02 | 61.82 | $222.15 | 144700 |
| 2024-10-01 | 63.34 | $223.43 | 161041 |
| 2024-09-30 | 63.14 | $223.13 | 248020 |
| 2024-09-27 | 63.09 | $223.06 | 253524 |
| 2024-09-26 | 62.38 | $221.92 | 124737 |
| 2024-09-25 | 61.32 | $220.20 | 178303 |
| 2024-09-24 | 63.56 | $222.46 | 191334 |
| 2024-09-23 | 65.90 | $224.77 | 264618 |
| 2024-09-20 | 62.50 | $218.77 | 737542 |
| 2024-09-19 | 68.19 | $224.05 | 398138 |
| 2024-09-18 | 62.55 | $214.87 | 280404 |
| 2024-09-17 | 61.57 | $213.47 | 234127 |
| 2024-09-16 | 58.07 | $208.81 | 203700 |
| 2024-09-13 | 53.95 | $203.98 | 164142 |
| 2024-09-12 | 52.13 | $202.02 | 190400 |
| 2024-09-11 | 47.55 | $197.44 | 180700 |
| 2024-09-10 | 47.87 | $197.78 | 152600 |
| 2024-09-09 | 47.33 | $197.24 | 278628 |
| 2024-09-06 | 43.59 | $193.61 | 206023 |
| 2024-09-05 | 45.15 | $195.47 | 228012 |
| 2024-09-04 | 47.71 | $198.41 | 211525 |
| 2024-09-03 | 47.84 | $198.55 | 238913 |
| 2024-08-30 | 54.04 | $205.12 | 263534 |
| 2024-08-29 | 52.54 | $203.43 | 445302 |
| 2024-08-28 | 52.72 | $203.62 | 204500 |
| 2024-08-27 | 53.50 | $204.45 | 158436 |
| 2024-08-26 | 56.23 | $207.32 | 221293 |
| 2024-08-23 | 56.83 | $207.95 | 368836 |
| 2024-08-22 | 52.85 | $202.74 | 220637 |
| 2024-08-21 | 54.47 | $204.51 | 266100 |
| 2024-08-20 | 50.34 | $199.46 | 256800 |
| 2024-08-19 | 50.06 | $199.13 | 230400 |
| 2024-08-16 | 52.13 | $201.56 | 378837 |
| 2024-08-15 | 50.92 | $200.03 | 373100 |
| 2024-08-14 | 50.05 | $198.92 | 243102 |
| 2024-08-13 | 48.89 | $197.43 | 163700 |
| 2024-08-12 | 46.09 | $193.91 | 163272 |
| 2024-08-09 | 48.29 | $197.00 | 333104 |
| 2024-08-08 | 48.11 | $196.76 | 251700 |
| 2024-08-07 | 45.13 | $192.89 | 209447 |
| 2024-08-06 | 47.24 | $196.06 | 247400 |
| 2024-08-05 | 44.54 | $192.59 | 360400 |
| 2024-08-02 | 49.10 | $199.22 | 321201 |
| 2024-08-01 | 54.38 | $205.83 | 380600 |
| 2024-07-31 | 67.20 | $218.19 | 333100 |
| 2024-07-30 | 66.39 | $216.86 | 221634 |
| 2024-07-29 | 66.04 | $216.28 | 249418 |
| 2024-07-26 | 65.29 | $215.01 | 264841 |
| 2024-07-25 | 61.95 | $209.66 | 253700 |
| 2024-07-24 | 58.41 | $204.69 | 212418 |
| 2024-07-23 | 63.84 | $209.48 | 201100 |
| 2024-07-22 | 62.21 | $207.14 | 303535 |
| 2024-07-19 | 59.73 | $203.78 | 410437 |
| 2024-07-18 | 64.22 | $207.55 | 251642 |
| 2024-07-17 | 65.69 | $208.73 | 374906 |
| 2024-07-16 | 68.18 | $210.71 | 430930 |
| 2024-07-15 | 61.59 | $201.27 | 279800 |
| 2024-07-12 | 54.24 | $193.55 | 266700 |
| 2024-07-11 | 51.57 | $191.21 | 235900 |
| 2024-07-10 | 44.58 | $185.89 | 325200 |
| 2024-07-09 | 41.43 | $183.80 | 446000 |
| 2024-07-08 | 47.41 | $188.68 | 350023 |
| 2024-07-05 | 48.45 | $189.44 | 170300 |
| 2024-07-03 | 51.11 | $191.35 | 100200 |
| 2024-07-02 | 51.94 | $191.93 | 183900 |
| 2024-07-01 | 49.70 | $190.25 | 295653 |
| 2024-06-28 | 55.13 | $194.00 | 441029 |
| 2024-06-27 | 53.80 | $192.96 | 221700 |
| 2024-06-26 | 52.12 | $191.66 | 359900 |
| 2024-06-25 | 51.99 | $191.56 | 247519 |
| 2024-06-24 | 50.87 | $190.66 | 196100 |
| 2024-06-21 | 48.20 | $188.57 | 638691 |
| 2024-06-20 | 46.83 | $187.53 | 220057 |
| 2024-06-18 | 47.44 | $188.06 | 303600 |
| 2024-06-17 | 43.59 | $185.12 | 355400 |
| 2024-06-14 | 42.18 | $184.09 | 242700 |
| 2024-06-13 | 49.46 | $190.48 | 159943 |
| 2024-06-12 | 49.47 | $190.49 | 214500 |
| 2024-06-11 | 44.88 | $187.07 | 186236 |
| 2024-06-10 | 45.19 | $187.34 | 240719 |
| 2024-06-07 | 44.95 | $187.16 | 162932 |
| 2024-06-06 | 45.58 | $187.76 | 170000 |
| 2024-06-05 | 48.01 | $190.04 | 217300 |
| 2024-06-04 | 43.34 | $186.33 | 301100 |
| 2024-06-03 | 44.06 | $187.04 | 264600 |
| 2024-05-31 | 50.78 | $193.00 | 339733 |
| 2024-05-30 | 48.90 | $191.49 | 165108 |
| 2024-05-29 | 47.62 | $190.47 | 164900 |
| 2024-05-28 | 54.48 | $195.86 | 236105 |
| 2024-05-24 | 54.32 | $195.72 | 289900 |
| 2024-05-23 | 54.14 | $195.56 | 396232 |
| 2024-05-22 | 58.91 | $199.07 | 165400 |
| 2024-05-21 | 61.88 | $201.08 | 302041 |
| 2024-05-20 | 61.80 | $200.99 | 200500 |
| 2024-05-17 | 57.99 | $196.99 | 149201 |
| 2024-05-16 | 57.86 | $196.86 | 170400 |
| 2024-05-15 | 61.94 | $199.78 | 157015 |
| 2024-05-14 | 58.03 | $195.72 | 122431 |
| 2024-05-13 | 57.41 | $195.11 | 132900 |
| 2024-05-10 | 60.52 | $197.33 | 146311 |
| 2024-05-09 | 59.77 | $196.52 | 153725 |
| 2024-05-08 | 57.22 | $193.87 | 348800 |
| 2024-05-07 | 57.17 | $193.82 | 336700 |
| 2024-05-06 | 52.92 | $189.64 | 443938 |
| 2024-05-03 | 48.68 | $185.98 | 233909 |
| 2024-05-02 | 47.01 | $184.63 | 290100 |
| 2024-05-01 | 41.66 | $180.63 | 325000 |
| 2024-04-30 | 44.45 | $183.25 | 386400 |
| 2024-04-29 | 46.11 | $184.73 | 318716 |
| 2024-04-26 | 40.65 | $180.89 | 448122 |
| 2024-04-25 | 37.60 | $178.94 | 557312 |
| 2024-04-24 | 45.79 | $186.09 | 288876 |
| 2024-04-23 | 46.09 | $186.31 | 277401 |
| 2024-04-22 | 41.72 | $183.60 | 283406 |
| 2024-04-19 | 41.47 | $183.45 | 269561 |
| 2024-04-18 | 42.08 | $183.99 | 221642 |
| 2024-04-17 | 42.54 | $184.40 | 267800 |
| 2024-04-16 | 46.61 | $187.88 | 218900 |
| 2024-04-15 | 48.33 | $189.24 | 226000 |
| 2024-04-12 | 50.75 | $191.09 | 210600 |
| 2024-04-11 | 52.98 | $192.73 | 183600 |
| 2024-04-10 | 52.48 | $192.32 | 264047 |
| 2024-04-09 | 57.29 | $195.75 | 159707 |
| 2024-04-08 | 58.90 | $196.83 | 152110 |
| 2024-04-05 | 58.16 | $196.12 | 195047 |
| 2024-04-04 | 56.21 | $194.26 | 198121 |
| 2024-04-03 | 57.57 | $195.25 | 291700 |
| 2024-04-02 | 54.56 | $192.39 | 320604 |
| 2024-04-01 | 58.70 | $195.38 | 313800 |
| 2024-03-28 | 61.93 | $197.55 | 304328 |
| 2024-03-27 | 62.43 | $197.88 | 278547 |
| 2024-03-26 | 60.26 | $195.52 | 527100 |
| 2024-03-25 | 59.86 | $195.09 | 213500 |
| 2024-03-22 | 62.80 | $197.19 | 367700 |
| 2024-03-21 | 68.63 | $201.01 | 331200 |
| 2024-03-20 | 65.25 | $196.80 | 388310 |
| 2024-03-19 | 63.38 | $194.69 | 447600 |
| 2024-03-18 | 61.51 | $192.69 | 664300 |
| 2024-03-15 | 58.26 | $189.48 | 7.2M |
| 2024-03-14 | 55.54 | $187.04 | 327492 |
| 2024-03-13 | 53.92 | $185.65 | 280400 |
| 2024-03-12 | 53.47 | $185.26 | 283000 |
| 2024-03-11 | 50.34 | $182.62 | 225700 |
| 2024-03-08 | 53.43 | $185.01 | 397100 |
| 2024-03-07 | 53.62 | $185.15 | 289926 |
| 2024-03-06 | 52.28 | $183.95 | 275243 |
| 2024-03-05 | 50.42 | $182.30 | 492400 |
| 2024-03-04 | 55.38 | $186.29 | 613924 |
| 2024-03-01 | 64.59 | $192.37 | 251161 |
| 2024-02-29 | 62.15 | $189.89 | 229202 |
| 2024-02-28 | 63.91 | $190.93 | 159428 |
| 2024-02-27 | 61.83 | $188.82 | 155200 |
| 2024-02-26 | 60.63 | $187.64 | 133741 |
| 2024-02-23 | 62.13 | $188.59 | 110542 |
| 2024-02-22 | 61.44 | $187.87 | 167002 |
| 2024-02-21 | 59.92 | $186.28 | 164145 |
| 2024-02-20 | 60.29 | $186.54 | 288322 |
| 2024-02-16 | 63.89 | $189.04 | 204003 |
| 2024-02-15 | 63.73 | $188.84 | 202800 |
| 2024-02-14 | 61.66 | $186.35 | 229000 |
| 2024-02-13 | 57.73 | $182.08 | 257325 |
| 2024-02-12 | 65.22 | $187.12 | 170400 |
| 2024-02-09 | 66.54 | $187.93 | 181034 |
| 2024-02-08 | 63.62 | $184.55 | 327700 |
| 2024-02-07 | 62.45 | $183.27 | 185430 |
| 2024-02-06 | 59.97 | $180.69 | 261900 |
| 2024-02-05 | 58.69 | $179.41 | 210826 |
| 2024-02-02 | 64.06 | $182.93 | 161736 |
| 2024-02-01 | 62.90 | $181.67 | 202740 |
| 2024-01-31 | 57.54 | $176.46 | 222920 |
| 2024-01-30 | 67.58 | $182.10 | 178130 |
| 2024-01-29 | 64.29 | $178.96 | 197200 |
| 2024-01-26 | 62.11 | $177.09 | 295100 |
| 2024-01-25 | 61.34 | $176.45 | 487409 |
| 2024-01-24 | 60.21 | $175.50 | 233800 |
| 2024-01-23 | 62.81 | $176.91 | 164222 |
| 2024-01-22 | 63.14 | $177.09 | 216000 |
| 2024-01-19 | 60.86 | $175.00 | 221039 |
| 2024-01-18 | 58.13 | $172.67 | 201800 |
| 2024-01-17 | 50.61 | $167.33 | 127000 |
| 2024-01-16 | 51.92 | $168.12 | 124000 |
| 2024-01-12 | 53.88 | $169.29 | 116622 |
| 2024-01-11 | 52.92 | $168.62 | 156747 |
| 2024-01-10 | 50.36 | $166.89 | 103604 |
| 2024-01-09 | 48.94 | $165.96 | 143400 |
| 2024-01-08 | 50.84 | $167.24 | 118800 |
| 2024-01-05 | 47.28 | $164.89 | 151200 |
| 2024-01-04 | 49.77 | $166.60 | 132814 |
| 2024-01-03 | 49.83 | $166.64 | 174843 |
| 2024-01-02 | 55.59 | $170.36 | 128900 |
| 2023-12-29 | 59.69 | $172.69 | 132338 |
| 2023-12-28 | 62.46 | $174.16 | 145700 |
| 2023-12-27 | 62.86 | $174.37 | 203206 |
| 2023-12-26 | 63.44 | $174.69 | 103800 |
| 2023-12-22 | 62.14 | $173.44 | 196047 |
| 2023-12-21 | 60.57 | $171.97 | 229800 |
| 2023-12-20 | 59.62 | $171.09 | 241600 |
| 2023-12-19 | 64.09 | $173.77 | 177036 |
| 2023-12-18 | 63.79 | $173.46 | 192426 |
| 2023-12-15 | 63.25 | $172.88 | 431800 |
| 2023-12-14 | 64.77 | $173.84 | 237700 |
| 2023-12-13 | 60.93 | $169.72 | 198400 |
| 2023-12-12 | 58.67 | $167.54 | 149100 |
| 2023-12-11 | 57.52 | $166.47 | 152000 |
| 2023-12-08 | 56.13 | $165.18 | 107500 |
| 2023-12-07 | 55.04 | $164.18 | 143611 |
| 2023-12-06 | 54.77 | $163.92 | 190300 |
| 2023-12-05 | 55.80 | $164.74 | 188000 |
| 2023-12-04 | 60.60 | $168.38 | 237600 |
| 2023-12-01 | 58.09 | $165.72 | 274724 |
| 2023-11-30 | 51.93 | $160.07 | 312900 |
| 2023-11-29 | 46.79 | $156.17 | 280052 |
| 2023-11-28 | 48.88 | $157.81 | 185400 |
| 2023-11-27 | 57.56 | $163.65 | 158102 |
| 2023-11-24 | 57.47 | $163.58 | 100700 |
| 2023-11-22 | 55.39 | $161.88 | 179300 |
| 2023-11-21 | 53.90 | $160.70 | 124438 |
| 2023-11-20 | 56.93 | $162.68 | 286200 |
| 2023-11-17 | 57.61 | $163.12 | 219837 |
| 2023-11-16 | 55.75 | $161.50 | 269653 |
| 2023-11-15 | 58.10 | $163.07 | 253800 |
| 2023-11-14 | 64.71 | $167.08 | 194500 |
| 2023-11-13 | 58.27 | $161.36 | 151000 |
| 2023-11-10 | 59.78 | $162.19 | 200444 |
| 2023-11-09 | 53.27 | $157.47 | 165401 |
| 2023-11-08 | 56.14 | $159.04 | 312100 |
| 2023-11-07 | 54.59 | $157.99 | 238900 |
| 2023-11-06 | 54.07 | $157.64 | 172847 |
| 2023-11-03 | 53.29 | $157.10 | 200103 |
| 2023-11-02 | 49.97 | $154.87 | 183400 |
| 2023-11-01 | 50.59 | $155.27 | 258900 |
| 2023-10-31 | 47.92 | $153.51 | 194333 |
| 2023-10-30 | 44.61 | $151.46 | 233800 |
| 2023-10-27 | 43.42 | $150.75 | 270233 |
| 2023-10-26 | 49.38 | $154.97 | 267700 |
| 2023-10-25 | 44.72 | $152.24 | 355303 |
| 2023-10-24 | 46.88 | $153.68 | 192244 |
| 2023-10-23 | 46.78 | $153.62 | 275000 |
| 2023-10-20 | 47.12 | $153.86 | 258701 |
| 2023-10-19 | 50.50 | $156.16 | 169500 |
| 2023-10-18 | 56.48 | $159.74 | 178100 |
| 2023-10-17 | 63.98 | $163.47 | 176900 |
| 2023-10-16 | 60.73 | $161.02 | 151940 |
| 2023-10-13 | 58.41 | $159.43 | 232935 |
| 2023-10-12 | 63.37 | $161.65 | 318800 |
| 2023-10-11 | 62.58 | $161.07 | 216730 |
| 2023-10-10 | 58.09 | $158.03 | 264118 |
| 2023-10-09 | 58.51 | $158.22 | 130900 |
| 2023-10-06 | 55.49 | $156.33 | 279821 |
| 2023-10-05 | 52.35 | $154.53 | 271041 |
| 2023-10-04 | 52.51 | $154.61 | 158200 |
| 2023-10-03 | 51.86 | $154.23 | 228306 |
| 2023-10-02 | 52.48 | $154.58 | 360022 |
| 2023-09-29 | 52.54 | $154.61 | 200459 |
| 2023-09-28 | 58.12 | $157.69 | 319015 |
| 2023-09-27 | 55.82 | $156.10 | 302728 |
| 2023-09-26 | 54.32 | $155.10 | 363139 |
| 2023-09-25 | 55.37 | $155.69 | 249841 |
| 2023-09-22 | 54.23 | $154.89 | 374912 |
| 2023-09-21 | 52.80 | $153.90 | 242000 |
| 2023-09-20 | 52.25 | $153.51 | 110700 |
| 2023-09-19 | 53.87 | $154.56 | 112200 |
| 2023-09-18 | 55.88 | $155.84 | 146539 |
| 2023-09-15 | 57.69 | $156.97 | 694500 |
| 2023-09-14 | 58.58 | $157.53 | 215400 |
| 2023-09-13 | 57.20 | $156.30 | 214010 |
| 2023-09-12 | 62.63 | $159.67 | 221900 |
| 2023-09-11 | 65.85 | $161.50 | 358108 |
| 2023-09-08 | 61.67 | $157.42 | 208400 |
| 2023-09-07 | 64.97 | $159.20 | 256324 |
| 2023-09-06 | 63.16 | $157.48 | 249100 |
| 2023-09-05 | 60.71 | $155.29 | 331600 |
| 2023-09-01 | 64.02 | $157.08 | 209200 |
| 2023-08-31 | 60.96 | $154.37 | 153400 |
| 2023-08-30 | 61.34 | $154.58 | 370700 |
| 2023-08-29 | 61.12 | $154.38 | 248400 |
| 2023-08-28 | 60.65 | $153.94 | 235332 |
| 2023-08-25 | 60.71 | $153.98 | 310539 |
| 2023-08-24 | 59.75 | $153.02 | 233600 |
| 2023-08-23 | 58.73 | $152.00 | 139200 |
| 2023-08-22 | 55.49 | $148.92 | 159900 |
| 2023-08-21 | 52.82 | $146.58 | 140300 |
| 2023-08-18 | 53.90 | $147.40 | 283622 |
| 2023-08-17 | 49.70 | $143.86 | 185900 |
| 2023-08-16 | 55.69 | $148.26 | 231600 |
| 2023-08-15 | 62.57 | $152.48 | 243500 |
| 2023-08-14 | 66.88 | $154.80 | 245300 |
| 2023-08-11 | 64.69 | $152.60 | 286148 |
| 2023-08-10 | 63.57 | $151.52 | 379800 |
| 2023-08-09 | 50.23 | $141.96 | 153621 |
| 2023-08-08 | 52.04 | $142.92 | 192700 |
| 2023-08-07 | 51.38 | $142.54 | 420346 |
| 2023-08-04 | 49.21 | $141.30 | 193018 |
| 2023-08-03 | 52.65 | $143.21 | 203816 |
| 2023-08-02 | 55.61 | $144.74 | 112900 |
| 2023-08-01 | 59.81 | $146.75 | 112000 |
| 2023-07-31 | 57.12 | $144.99 | 161742 |
| 2023-07-28 | 54.40 | $143.34 | 94300 |
| 2023-07-27 | 53.15 | $142.61 | 257144 |
| 2023-07-26 | 55.92 | $144.00 | 74411 |
| 2023-07-25 | 58.03 | $145.02 | 100040 |
| 2023-07-24 | 55.71 | $143.53 | 129635 |
| 2023-07-21 | 55.41 | $143.34 | 129316 |
| 2023-07-20 | 57.87 | $144.60 | 96839 |
| 2023-07-19 | 60.99 | $146.13 | 167830 |
| 2023-07-18 | 61.63 | $146.44 | 76306 |
| 2023-07-17 | 59.64 | $144.91 | 100100 |
| 2023-07-14 | 58.89 | $144.34 | 125400 |
| 2023-07-13 | 58.79 | $144.26 | 127831 |
| 2023-07-12 | 62.96 | $146.50 | 224000 |
| 2023-07-11 | 65.16 | $147.62 | 127431 |
| 2023-07-10 | 63.76 | $146.32 | 108111 |
| 2023-07-07 | 60.56 | $143.54 | 178400 |
| 2023-07-06 | 59.08 | $142.35 | 96000 |
| 2023-07-05 | 60.16 | $142.95 | 233046 |
| 2023-07-03 | 63.98 | $145.02 | 41300 |
| 2023-06-30 | 63.78 | $144.83 | 135938 |
| 2023-06-29 | 62.98 | $144.06 | 88200 |
| 2023-06-28 | 60.96 | $142.14 | 98210 |
| 2023-06-27 | 61.68 | $142.57 | 144300 |
| 2023-06-26 | 58.96 | $140.02 | 189600 |
| 2023-06-23 | 55.42 | $137.02 | 378000 |
| 2023-06-22 | 57.36 | $138.26 | 174900 |
| 2023-06-21 | 57.51 | $138.36 | 201600 |
| 2023-06-20 | 53.79 | $135.21 | 143412 |
| 2023-06-16 | 55.55 | $136.41 | 477944 |
| 2023-06-15 | 55.79 | $136.57 | 147148 |
| 2023-06-14 | 53.94 | $134.95 | 176100 |
| 2023-06-13 | 58.43 | $138.09 | 178427 |
| 2023-06-12 | 55.84 | $135.76 | 156142 |
| 2023-06-09 | 54.66 | $134.74 | 106327 |
| 2023-06-08 | 55.49 | $135.34 | 122700 |
| 2023-06-07 | 55.57 | $135.40 | 204100 |
| 2023-06-06 | 51.87 | $132.02 | 164800 |
| 2023-06-05 | 47.78 | $128.67 | 214165 |
| 2023-06-02 | 52.92 | $132.70 | 191800 |
| 2023-06-01 | 39.49 | $123.95 | 207100 |
| 2023-05-31 | 37.57 | $122.96 | 267000 |
| 2023-05-30 | 44.38 | $128.01 | 290832 |
| 2023-05-26 | 44.50 | $128.09 | 172300 |
| 2023-05-25 | 39.19 | $125.40 | 147040 |
| 2023-05-24 | 40.08 | $126.06 | 212200 |
| 2023-05-23 | 40.83 | $126.62 | 189249 |
| 2023-05-22 | 44.60 | $129.28 | 130900 |
| 2023-05-19 | 44.40 | $129.17 | 190142 |
| 2023-05-18 | 45.81 | $130.15 | 145623 |
| 2023-05-17 | 44.44 | $129.35 | 263600 |
| 2023-05-16 | 40.89 | $127.35 | 151548 |
| 2023-05-15 | 43.82 | $129.55 | 170930 |
| 2023-05-12 | 43.19 | $129.19 | 133430 |
| 2023-05-11 | 40.58 | $127.71 | 135500 |
| 2023-05-10 | 41.82 | $128.72 | 127335 |
| 2023-05-09 | 42.21 | $129.04 | 125600 |
| 2023-05-08 | 42.51 | $129.29 | 126500 |
| 2023-05-05 | 42.94 | $129.67 | 179700 |
| 2023-05-04 | 40.08 | $127.79 | 143800 |
| 2023-05-03 | 46.39 | $133.16 | 158900 |
| 2023-05-02 | 45.77 | $132.75 | 285300 |
| 2023-05-01 | 45.55 | $132.60 | 184300 |
| 2023-04-28 | 49.41 | $135.66 | 217800 |
| 2023-04-27 | 49.74 | $135.91 | 208137 |
| 2023-04-26 | 43.59 | $131.58 | 322215 |
| 2023-04-25 | 48.47 | $135.33 | 156621 |
| 2023-04-24 | 50.65 | $136.85 | 155648 |
| 2023-04-21 | 53.35 | $138.65 | 143000 |
| 2023-04-20 | 52.87 | $138.29 | 138643 |
| 2023-04-19 | 51.10 | $136.95 | 150300 |
| 2023-04-18 | 51.27 | $137.07 | 93350 |
| 2023-04-17 | 50.74 | $136.65 | 107300 |
| 2023-04-14 | 48.05 | $134.52 | 162000 |
| 2023-04-13 | 47.80 | $134.33 | 206100 |
| 2023-04-12 | 48.23 | $134.71 | 142400 |
| 2023-04-11 | 45.81 | $132.71 | 157600 |
| 2023-04-10 | 45.28 | $132.27 | 235634 |
| 2023-04-06 | 41.18 | $129.00 | 358915 |
| 2023-04-05 | 45.06 | $132.96 | 158541 |
| 2023-04-04 | 47.85 | $135.54 | 164106 |
| 2023-04-03 | 56.37 | $142.16 | 170110 |
| 2023-03-31 | 56.34 | $142.13 | 282400 |
| 2023-03-30 | 51.77 | $138.23 | 90900 |
| 2023-03-29 | 53.32 | $139.37 | 136800 |
| 2023-03-28 | 52.15 | $138.39 | 180639 |
| 2023-03-27 | 50.35 | $136.90 | 194718 |
| 2023-03-24 | 45.08 | $132.89 | 105600 |
| 2023-03-23 | 44.08 | $132.18 | 186428 |
| 2023-03-22 | 44.77 | $132.81 | 186131 |
| 2023-03-21 | 49.81 | $137.12 | 245600 |
| 2023-03-20 | 45.52 | $133.95 | 222532 |
| 2023-03-17 | 43.02 | $132.23 | 624810 |
| 2023-03-16 | 45.43 | $134.32 | 205200 |
| 2023-03-15 | 44.38 | $133.58 | 239400 |
| 2023-03-14 | 48.99 | $137.39 | 295800 |
| 2023-03-13 | 44.77 | $134.44 | 310800 |
| 2023-03-10 | 50.65 | $138.80 | 416733 |
| 2023-03-09 | 55.76 | $142.00 | 240530 |
| 2023-03-08 | 55.66 | $141.93 | 243006 |
| 2023-03-07 | 55.34 | $141.68 | 201846 |
| 2023-03-06 | 58.64 | $143.74 | 305311 |
| 2023-03-03 | 59.64 | $144.35 | 264500 |
| 2023-03-02 | 56.89 | $141.95 | 256072 |
| 2023-03-01 | 60.18 | $143.98 | 286300 |
| 2023-02-28 | 58.94 | $142.86 | 334231 |
| 2023-02-27 | 57.99 | $142.01 | 275035 |
| 2023-02-24 | 54.27 | $138.85 | 125325 |
| 2023-02-23 | 55.44 | $139.64 | 151700 |
| 2023-02-22 | 55.43 | $139.63 | 273637 |
| 2023-02-21 | 56.41 | $140.34 | 333514 |
| 2023-02-17 | 62.73 | $144.59 | 277700 |
| 2023-02-16 | 59.47 | $141.38 | 231329 |
| 2023-02-15 | 60.76 | $142.20 | 167561 |
| 2023-02-14 | 60.90 | $142.29 | 216400 |
| 2023-02-13 | 62.89 | $143.61 | 111700 |
| 2023-02-10 | 60.34 | $140.87 | 168104 |
| 2023-02-09 | 62.79 | $142.51 | 106200 |
| 2023-02-08 | 64.73 | $143.78 | 135700 |
| 2023-02-07 | 69.39 | $146.69 | 311905 |
| 2023-02-06 | 67.93 | $144.75 | 303405 |
| 2023-02-03 | 68.50 | $145.11 | 461000 |
| 2023-02-02 | 69.75 | $145.91 | 336700 |
| 2023-02-01 | 69.63 | $145.72 | 291600 |
| 2023-01-31 | 67.97 | $143.21 | 307900 |
| 2023-01-30 | 63.43 | $137.23 | 300906 |
| 2023-01-27 | 68.15 | $140.31 | 350751 |
| 2023-01-26 | 65.01 | $136.40 | 568000 |
| 2023-01-25 | 47.55 | $122.49 | 182900 |
| 2023-01-24 | 47.17 | $122.28 | 118100 |
| 2023-01-23 | 46.84 | $122.09 | 165600 |
| 2023-01-20 | 47.13 | $122.29 | 217030 |
| 2023-01-19 | 44.31 | $120.59 | 204000 |
| 2023-01-18 | 48.23 | $123.31 | 225900 |
| 2023-01-17 | 50.32 | $124.66 | 170746 |
| 2023-01-13 | 52.60 | $126.08 | 157600 |
| 2023-01-12 | 50.53 | $124.70 | 130130 |
| 2023-01-11 | 49.48 | $124.01 | 98144 |
| 2023-01-10 | 46.56 | $122.14 | 161409 |
| 2023-01-09 | 46.12 | $121.86 | 180426 |
| 2023-01-06 | 44.19 | $120.63 | 225917 |
| 2023-01-05 | 38.49 | $117.28 | 236300 |
| 2023-01-04 | 48.71 | $124.52 | 168638 |
| 2023-01-03 | 49.39 | $124.92 | 177447 |
| 2022-12-30 | 51.30 | $126.03 | 108011 |
| 2022-12-29 | 52.86 | $126.92 | 83342 |
| 2022-12-28 | 49.40 | $124.81 | 83600 |
| 2022-12-27 | 53.91 | $127.34 | 97900 |
| 2022-12-23 | 52.26 | $126.33 | 73000 |
| 2022-12-22 | 50.90 | $125.51 | 148300 |
| 2022-12-21 | 53.40 | $126.93 | 102101 |
| 2022-12-20 | 51.52 | $125.75 | 162600 |
| 2022-12-19 | 47.99 | $123.66 | 162740 |
| 2022-12-16 | 47.47 | $123.36 | 1.0M |
| 2022-12-15 | 48.96 | $124.32 | 190300 |
| 2022-12-14 | 54.73 | $127.71 | 214000 |
| 2022-12-13 | 56.93 | $128.88 | 237544 |
| 2022-12-12 | 56.25 | $128.41 | 198100 |
| 2022-12-09 | 55.01 | $127.53 | 128822 |
| 2022-12-08 | 55.96 | $128.08 | 125000 |
| 2022-12-07 | 52.77 | $125.81 | 147940 |
| 2022-12-06 | 53.66 | $126.36 | 153905 |
| 2022-12-05 | 57.07 | $128.40 | 165100 |
| 2022-12-02 | 62.75 | $131.47 | 132800 |
| 2022-12-01 | 63.98 | $132.09 | 95200 |
| 2022-11-30 | 64.75 | $132.49 | 273900 |
| 2022-11-29 | 61.22 | $129.32 | 121235 |
| 2022-11-28 | 62.34 | $129.92 | 93500 |
| 2022-11-25 | 66.17 | $131.91 | 50741 |
| 2022-11-23 | 64.92 | $130.70 | 138617 |
| 2022-11-22 | 64.98 | $130.73 | 233000 |
| 2022-11-21 | 64.35 | $130.08 | 121235 |
| 2022-11-18 | 63.75 | $129.46 | 267712 |
| 2022-11-17 | 63.15 | $128.83 | 162700 |
| 2022-11-16 | 63.30 | $128.92 | 99700 |
| 2022-11-15 | 65.01 | $130.04 | 208345 |
| 2022-11-14 | 61.69 | $126.27 | 119549 |
| 2022-11-11 | 62.53 | $126.83 | 120643 |
| 2022-11-10 | 64.86 | $128.39 | 137927 |
| 2022-11-09 | 62.31 | $125.41 | 121100 |
| 2022-11-08 | 62.75 | $125.71 | 161100 |
| 2022-11-07 | 64.79 | $127.14 | 72500 |
| 2022-11-04 | 63.67 | $125.72 | 127943 |
| 2022-11-03 | 63.17 | $125.07 | 263800 |
| 2022-11-02 | 63.23 | $125.12 | 255300 |
| 2022-11-01 | 69.45 | $129.72 | 264327 |
| 2022-10-31 | 65.73 | $124.38 | 258300 |
| 2022-10-28 | 69.53 | $126.90 | 312000 |
| 2022-10-27 | 65.19 | $121.17 | 393600 |
| 2022-10-26 | 61.16 | $116.78 | 238720 |
| 2022-10-25 | 60.52 | $116.13 | 207700 |
| 2022-10-24 | 59.56 | $115.15 | 212538 |
| 2022-10-21 | 55.79 | $111.52 | 93018 |
| 2022-10-20 | 51.91 | $108.22 | 144800 |
| 2022-10-19 | 56.58 | $111.49 | 140129 |
| 2022-10-18 | 57.73 | $112.25 | 183312 |
| 2022-10-17 | 56.93 | $111.52 | 180833 |
| 2022-10-14 | 51.88 | $107.24 | 105100 |
| 2022-10-13 | 56.71 | $110.51 | 212722 |
| 2022-10-12 | 51.97 | $106.86 | 120433 |
| 2022-10-11 | 55.67 | $109.19 | 171900 |
| 2022-10-10 | 56.14 | $109.48 | 134600 |
| 2022-10-07 | 54.13 | $107.90 | 199905 |
| 2022-10-06 | 57.89 | $110.26 | 165800 |
| 2022-10-05 | 59.05 | $110.96 | 271000 |
| 2022-10-04 | 57.65 | $109.74 | 238127 |
| 2022-10-03 | 52.62 | $105.76 | 289500 |
| 2022-09-30 | 48.25 | $102.78 | 357145 |
| 2022-09-29 | 44.80 | $100.66 | 169644 |
| 2022-09-28 | 43.18 | $99.70 | 183000 |
| 2022-09-27 | 41.30 | $98.60 | 174139 |
| 2022-09-26 | 37.60 | $96.53 | 294331 |
| 2022-09-23 | 41.60 | $99.86 | 283800 |
| 2022-09-22 | 44.35 | $101.90 | 122121 |
| 2022-09-21 | 46.68 | $103.52 | 101300 |
| 2022-09-20 | 48.31 | $104.62 | 150742 |
| 2022-09-19 | 49.81 | $105.62 | 126007 |
| 2022-09-16 | 48.01 | $104.45 | 367235 |
| 2022-09-15 | 48.80 | $105.00 | 115600 |
| 2022-09-14 | 49.11 | $105.23 | 141124 |
| 2022-09-13 | 48.26 | $104.62 | 109700 |
| 2022-09-12 | 57.73 | $110.93 | 128944 |
| 2022-09-09 | 55.06 | $108.92 | 133700 |
| 2022-09-08 | 53.52 | $107.81 | 132007 |
| 2022-09-07 | 51.27 | $106.23 | 96800 |
| 2022-09-06 | 48.85 | $104.61 | 121400 |
| 2022-09-02 | 49.35 | $104.96 | 89128 |
| 2022-09-01 | 49.03 | $104.73 | 119321 |
| 2022-08-31 | 50.78 | $106.02 | 151239 |
| 2022-08-30 | 51.30 | $106.41 | 104500 |
| 2022-08-29 | 54.47 | $108.72 | 98435 |
| 2022-08-26 | 54.85 | $108.99 | 86600 |
| 2022-08-25 | 60.77 | $112.99 | 80400 |
| 2022-08-24 | 59.49 | $111.76 | 101100 |
| 2022-08-23 | 59.15 | $111.43 | 106625 |
| 2022-08-22 | 58.12 | $110.41 | 270200 |
| 2022-08-19 | 61.63 | $112.84 | 129300 |
| 2022-08-18 | 65.12 | $115.11 | 139600 |
| 2022-08-17 | 63.83 | $113.60 | 126100 |
| 2022-08-16 | 67.89 | $116.16 | 153100 |
| 2022-08-15 | 65.62 | $113.37 | 249142 |
| 2022-08-12 | 65.72 | $113.43 | 471000 |
| 2022-08-11 | 75.08 | $118.89 | 516900 |
| 2022-08-10 | 63.44 | $106.04 | 212056 |
| 2022-08-09 | 60.55 | $103.92 | 136400 |
| 2022-08-08 | 62.47 | $104.79 | 266900 |
| 2022-08-05 | 60.64 | $103.45 | 106916 |
| 2022-08-04 | 59.00 | $102.29 | 81200 |
| 2022-08-03 | 59.61 | $102.59 | 122509 |
| 2022-08-02 | 57.24 | $100.90 | 71800 |
| 2022-08-01 | 62.17 | $103.30 | 207433 |
| 2022-07-29 | 58.32 | $100.59 | 94112 |
| 2022-07-28 | 55.66 | $98.91 | 60700 |
| 2022-07-27 | 53.11 | $97.40 | 106948 |
| 2022-07-26 | 49.75 | $95.55 | 79500 |
| 2022-07-25 | 49.34 | $95.33 | 94300 |
| 2022-07-22 | 47.86 | $94.53 | 104736 |
| 2022-07-21 | 48.01 | $94.62 | 153933 |
| 2022-07-20 | 49.36 | $95.45 | 133826 |
| 2022-07-19 | 46.36 | $93.71 | 179131 |
| 2022-07-18 | 38.58 | $89.79 | 114538 |
| 2022-07-15 | 39.50 | $90.45 | 269400 |
| 2022-07-14 | 37.95 | $89.72 | 177600 |
| 2022-07-13 | 39.23 | $90.70 | 114711 |
| 2022-07-12 | 41.84 | $92.61 | 86300 |
| 2022-07-11 | 42.79 | $93.28 | 95100 |
| 2022-07-08 | 42.92 | $93.37 | 96900 |
| 2022-07-07 | 44.04 | $94.20 | 107500 |
| 2022-07-06 | 41.90 | $92.97 | 152400 |
| 2022-07-05 | 42.16 | $93.18 | 250300 |
| 2022-07-01 | 45.49 | $95.77 | 147600 |
| 2022-06-30 | 46.02 | $96.17 | 270400 |
| 2022-06-29 | 42.89 | $94.20 | 130010 |
| 2022-06-28 | 43.23 | $94.48 | 311504 |
| 2022-06-27 | 46.18 | $96.87 | 191110 |
| 2022-06-24 | 43.32 | $95.01 | 507622 |
| 2022-06-23 | 35.24 | $90.41 | 155202 |
| 2022-06-22 | 36.35 | $91.45 | 160200 |
| 2022-06-21 | 36.65 | $91.73 | 225320 |
| 2022-06-17 | 34.17 | $90.37 | 368500 |
| 2022-06-16 | 36.37 | $92.59 | 158506 |
| 2022-06-15 | 42.86 | $98.07 | 139800 |
| 2022-06-14 | 42.40 | $97.81 | 206800 |
| 2022-06-13 | 43.41 | $98.60 | 163542 |
| 2022-06-10 | 47.06 | $101.29 | 143000 |
| 2022-06-09 | 52.45 | $104.76 | 125100 |
| 2022-06-08 | 53.94 | $105.64 | 179808 |
| 2022-06-07 | 56.31 | $107.01 | 146107 |
| 2022-06-06 | 56.03 | $106.80 | 220305 |
| 2022-06-03 | 52.43 | $104.20 | 305844 |
| 2022-06-02 | 54.28 | $105.34 | 174541 |
| 2022-06-01 | 51.65 | $103.49 | 279836 |
| 2022-05-31 | 51.54 | $103.41 | 201202 |
| 2022-05-27 | 51.25 | $103.20 | 217145 |
| 2022-05-26 | 48.42 | $101.16 | 196600 |
| 2022-05-25 | 45.65 | $99.27 | 204731 |
| 2022-05-24 | 44.49 | $98.50 | 331546 |
| 2022-05-23 | 46.67 | $100.28 | 328739 |
| 2022-05-20 | 47.04 | $100.58 | 214614 |
| 2022-05-19 | 50.02 | $102.96 | 194800 |
| 2022-05-18 | 52.78 | $105.03 | 236522 |
| 2022-05-17 | 56.84 | $107.85 | 184700 |
| 2022-05-16 | 55.42 | $106.62 | 149100 |
| 2022-05-13 | 54.80 | $106.08 | 172800 |
| 2022-05-12 | 52.37 | $104.00 | 158900 |
| 2022-05-11 | 49.86 | $101.96 | 301215 |
| 2022-05-10 | 50.32 | $102.33 | 176346 |
| 2022-05-09 | 55.53 | $106.32 | 259737 |
| 2022-05-06 | 54.44 | $105.35 | 194200 |
| 2022-05-05 | 57.29 | $107.42 | 181100 |
| 2022-05-04 | 62.91 | $111.14 | 238000 |
| 2022-05-03 | 58.40 | $106.81 | 235112 |
| 2022-05-02 | 51.60 | $101.55 | 244409 |
| 2022-04-29 | 56.87 | $104.69 | 234200 |
| 2022-04-28 | 57.38 | $104.98 | 315732 |
| 2022-04-27 | 42.54 | $96.25 | 168331 |
| 2022-04-26 | 42.12 | $96.06 | 166400 |
| 2022-04-25 | 47.06 | $98.95 | 169400 |
| 2022-04-22 | 49.39 | $100.18 | 137900 |
| 2022-04-21 | 56.29 | $103.37 | 161127 |
| 2022-04-20 | 55.73 | $103.07 | 301600 |
| 2022-04-19 | 49.17 | $99.84 | 160439 |
| 2022-04-18 | 44.24 | $97.81 | 129800 |
| 2022-04-14 | 44.46 | $97.92 | 171600 |
| 2022-04-13 | 48.80 | $99.97 | 153400 |
| 2022-04-12 | 47.37 | $99.37 | 160831 |
| 2022-04-11 | 45.21 | $98.48 | 189700 |
| 2022-04-08 | 47.48 | $99.57 | 189200 |
| 2022-04-07 | 50.35 | $100.88 | 220310 |
| 2022-04-06 | 52.26 | $101.71 | 267836 |
| 2022-04-05 | 52.13 | $101.65 | 273000 |
| 2022-04-04 | 55.76 | $103.23 | 167738 |
| 2022-04-01 | 56.59 | $103.58 | 337209 |
| 2022-03-31 | 54.92 | $102.66 | 329700 |
| 2022-03-30 | 51.48 | $100.88 | 140100 |
| 2022-03-29 | 53.35 | $101.74 | 163143 |
| 2022-03-28 | 46.91 | $98.72 | 137319 |
| 2022-03-25 | 52.06 | $101.00 | 138113 |
| 2022-03-24 | 49.37 | $99.84 | 112400 |
| 2022-03-23 | 50.46 | $100.31 | 147515 |
| 2022-03-22 | 50.02 | $100.11 | 203300 |
| 2022-03-21 | 55.23 | $102.32 | 143300 |
| 2022-03-18 | 54.56 | $101.99 | 316441 |
| 2022-03-17 | 54.87 | $102.12 | 210744 |
| 2022-03-16 | 54.66 | $102.01 | 181728 |
| 2022-03-15 | 54.21 | $101.76 | 122000 |
| 2022-03-14 | 53.13 | $101.15 | 165500 |
| 2022-03-11 | 52.80 | $100.96 | 187100 |
| 2022-03-10 | 55.13 | $102.16 | 146435 |
| 2022-03-09 | 54.91 | $102.02 | 113619 |
| 2022-03-08 | 53.22 | $100.94 | 131832 |
| 2022-03-07 | 49.75 | $98.83 | 135500 |
| 2022-03-04 | 52.73 | $100.52 | 116900 |
| 2022-03-03 | 54.30 | $101.38 | 164622 |
| 2022-03-02 | 55.09 | $101.81 | 226727 |
| 2022-03-01 | 49.06 | $98.09 | 171842 |
| 2022-02-28 | 54.70 | $101.10 | 238702 |
| 2022-02-25 | 53.90 | $100.62 | 128436 |
| 2022-02-24 | 50.02 | $98.41 | 167644 |
| 2022-02-23 | 45.37 | $96.05 | 95100 |
| 2022-02-22 | 48.50 | $97.77 | 83637 |
| 2022-02-18 | 49.25 | $98.17 | 135716 |
| 2022-02-17 | 50.74 | $98.97 | 135439 |
| 2022-02-16 | 52.61 | $99.96 | 125600 |
| 2022-02-15 | 49.76 | $98.36 | 135695 |
| 2022-02-14 | 43.86 | $95.41 | 157424 |
| 2022-02-11 | 42.71 | $94.88 | 154013 |
| 2022-02-10 | 42.89 | $95.00 | 168700 |
| 2022-02-09 | 46.55 | $97.24 | 155622 |
| 2022-02-08 | 44.29 | $96.12 | 137500 |
| 2022-02-07 | 41.56 | $94.81 | 101309 |
| 2022-02-04 | 42.56 | $95.47 | 147200 |
| 2022-02-03 | 46.63 | $97.99 | 119611 |
| 2022-02-02 | 49.15 | $99.41 | 154400 |
| 2022-02-01 | 49.73 | $99.73 | 157746 |
| 2022-01-31 | 46.47 | $97.98 | 146411 |
| 2022-01-28 | 49.91 | $99.94 | 179700 |
| 2022-01-27 | 49.13 | $99.51 | 167800 |
| 2022-01-26 | 43.60 | $96.68 | 219525 |
| 2022-01-25 | 43.60 | $96.68 | 106200 |
| 2022-01-24 | 49.46 | $100.10 | 197800 |
| 2022-01-21 | 43.45 | $97.25 | 122300 |
| 2022-01-20 | 41.62 | $96.46 | 84700 |
| 2022-01-19 | 42.94 | $97.25 | 90500 |
| 2022-01-18 | 43.81 | $97.77 | 101336 |
| 2022-01-14 | 50.72 | $101.46 | 83900 |
| 2022-01-13 | 49.51 | $100.87 | 73700 |
| 2022-01-12 | 48.05 | $100.16 | 86500 |
| 2022-01-11 | 47.67 | $99.97 | 79235 |
| 2022-01-10 | 48.56 | $100.47 | 60617 |
| 2022-01-07 | 50.07 | $101.31 | 62300 |
| 2022-01-06 | 53.34 | $103.06 | 100243 |
| 2022-01-05 | 51.25 | $101.85 | 102845 |
| 2022-01-04 | 55.45 | $104.00 | 96030 |
| 2022-01-03 | 53.02 | $102.57 | 89900 |
| 2021-12-31 | 53.27 | $102.70 | 55135 |
| 2021-12-30 | 52.24 | $102.08 | 64617 |
| 2021-12-29 | 56.27 | $104.21 | 60146 |
| 2021-12-28 | 55.02 | $103.40 | 57742 |
| 2021-12-27 | 55.22 | $103.51 | 67546 |
| 2021-12-23 | 52.26 | $101.57 | 57700 |
| 2021-12-22 | 50.52 | $100.49 | 89632 |
| 2021-12-21 | 50.14 | $100.25 | 113300 |
| 2021-12-20 | 44.72 | $97.05 | 124300 |
| 2021-12-17 | 49.65 | $100.13 | 511828 |
| 2021-12-16 | 51.67 | $101.28 | 108400 |
| 2021-12-15 | 54.69 | $102.92 | 159513 |
| 2021-12-14 | 50.05 | $100.17 | 209200 |
| 2021-12-13 | 52.52 | $101.50 | 89101 |
| 2021-12-10 | 54.84 | $102.70 | 95347 |
| 2021-12-09 | 54.49 | $102.48 | 81200 |
| 2021-12-08 | 55.89 | $103.23 | 86100 |
| 2021-12-07 | 56.04 | $103.31 | 91400 |
| 2021-12-06 | 53.95 | $101.85 | 103232 |
| 2021-12-03 | 47.75 | $98.02 | 98100 |
| 2021-12-02 | 48.22 | $98.31 | 103200 |
| 2021-12-01 | 38.94 | $93.56 | 122301 |
| 2021-11-30 | 41.12 | $95.04 | 125001 |
| 2021-11-29 | 46.75 | $98.39 | 126545 |
| 2021-11-26 | 50.84 | $100.46 | 99700 |
| 2021-11-24 | 62.82 | $105.21 | 62129 |
| 2021-11-23 | 66.59 | $106.41 | 109200 |
| 2021-11-22 | 64.99 | $105.45 | 235638 |
| 2021-11-19 | 66.89 | $106.05 | 219700 |
| 2021-11-18 | 67.01 | $106.09 | 146742 |
| 2021-11-17 | 65.67 | $105.20 | 130200 |
| 2021-11-16 | 65.22 | $104.90 | 128500 |
| 2021-11-15 | 64.71 | $104.56 | 100548 |
| 2021-11-12 | 67.38 | $105.54 | 130946 |
| 2021-11-11 | 65.98 | $104.51 | 82528 |
| 2021-11-10 | 65.05 | $103.84 | 80900 |
| 2021-11-09 | 64.82 | $103.67 | 81425 |
| 2021-11-08 | 64.18 | $103.18 | 77800 |
| 2021-11-05 | 64.14 | $103.15 | 111200 |
| 2021-11-04 | 57.73 | $98.68 | 106900 |
| 2021-11-03 | 57.25 | $98.38 | 130200 |
| 2021-11-02 | 54.38 | $96.66 | 125927 |
| 2021-11-01 | 55.18 | $97.05 | 163900 |
| 2021-10-29 | 56.04 | $97.48 | 157207 |
| 2021-10-28 | 58.62 | $98.76 | 258100 |
| 2021-10-27 | 55.19 | $96.52 | 209740 |
| 2021-10-26 | 67.01 | $101.54 | 95541 |
| 2021-10-25 | 68.09 | $101.93 | 102500 |
| 2021-10-22 | 65.63 | $100.10 | 151322 |
| 2021-10-21 | 66.05 | $100.26 | 181220 |
| 2021-10-20 | 64.11 | $98.85 | 128400 |
| 2021-10-19 | 61.38 | $97.01 | 55600 |
| 2021-10-18 | 62.04 | $97.28 | 142000 |
| 2021-10-15 | 59.17 | $95.42 | 148800 |
| 2021-10-14 | 62.81 | $96.92 | 54900 |
| 2021-10-13 | 58.86 | $94.45 | 87225 |
| 2021-10-12 | 60.16 | $94.98 | 96706 |
| 2021-10-11 | 60.25 | $95.02 | 74901 |
| 2021-10-08 | 62.72 | $96.06 | 66900 |
| 2021-10-07 | 61.75 | $95.38 | 316104 |
| 2021-10-06 | 57.61 | $92.70 | 101000 |
| 2021-10-05 | 59.04 | $93.33 | 135800 |
| 2021-10-04 | 58.35 | $92.89 | 113301 |
| 2021-10-01 | 56.63 | $91.79 | 139340 |
| 2021-09-30 | 53.91 | $90.13 | 180131 |
| 2021-09-29 | 58.18 | $92.17 | 107630 |
| 2021-09-28 | 54.63 | $90.05 | 128534 |
| 2021-09-27 | 58.91 | $91.96 | 159100 |
| 2021-09-24 | 52.40 | $88.45 | 151800 |
| 2021-09-23 | 49.72 | $87.21 | 110400 |
| 2021-09-22 | 45.17 | $85.28 | 119400 |
| 2021-09-21 | 38.79 | $82.94 | 130628 |
| 2021-09-20 | 38.17 | $82.73 | 129500 |
| 2021-09-17 | 39.48 | $83.46 | 564800 |
| 2021-09-16 | 42.39 | $85.00 | 121518 |
| 2021-09-15 | 46.31 | $86.86 | 114815 |
| 2021-09-14 | 43.84 | $85.93 | 112700 |
| 2021-09-13 | 44.92 | $86.44 | 96719 |
| 2021-09-10 | 43.81 | $86.01 | 96839 |
| 2021-09-09 | 45.23 | $86.72 | 115101 |
| 2021-09-08 | 46.46 | $87.33 | 142436 |
| 2021-09-07 | 44.47 | $86.48 | 96900 |
| 2021-09-03 | 46.20 | $87.38 | 72900 |
| 2021-09-02 | 47.87 | $88.23 | 147800 |
| 2021-09-01 | 46.66 | $87.67 | 80618 |
| 2021-08-31 | 48.86 | $88.81 | 149800 |
| 2021-08-30 | 52.10 | $90.40 | 71217 |
| 2021-08-27 | 54.37 | $91.45 | 159527 |
| 2021-08-26 | 48.47 | $88.54 | 157429 |
| 2021-08-25 | 48.07 | $88.36 | 94000 |
| 2021-08-24 | 48.09 | $88.37 | 131400 |
| 2021-08-23 | 47.57 | $88.11 | 81422 |
| 2021-08-20 | 45.69 | $87.17 | 105600 |
| 2021-08-19 | 43.02 | $85.88 | 112500 |
| 2021-08-18 | 47.16 | $88.31 | 128711 |
| 2021-08-17 | 48.74 | $89.17 | 169800 |
| 2021-08-16 | 47.99 | $88.78 | 90500 |
| 2021-08-13 | 50.78 | $90.32 | 96130 |
| 2021-08-12 | 52.58 | $91.28 | 116600 |
| 2021-08-11 | 51.26 | $90.51 | 88400 |
| 2021-08-10 | 48.20 | $88.79 | 134308 |
| 2021-08-09 | 42.64 | $86.00 | 46600 |
| 2021-08-06 | 44.92 | $87.39 | 95400 |
| 2021-08-05 | 41.75 | $85.90 | 136900 |
| 2021-08-04 | 42.95 | $86.66 | 93117 |
| 2021-08-03 | 47.18 | $89.16 | 228200 |
| 2021-08-02 | 43.71 | $87.51 | 88218 |
| 2021-07-30 | 47.66 | $89.70 | 98700 |
| 2021-07-29 | 46.29 | $89.05 | 77641 |
| 2021-07-28 | 42.20 | $87.20 | 70604 |
| 2021-07-27 | 41.74 | $87.00 | 102702 |
| 2021-07-26 | 44.21 | $88.49 | 82000 |
| 2021-07-23 | 43.01 | $87.93 | 71827 |
| 2021-07-22 | 39.27 | $86.25 | 86021 |
| 2021-07-21 | 42.45 | $88.27 | 75519 |
| 2021-07-20 | 41.67 | $87.92 | 217800 |
| 2021-07-19 | 34.55 | $84.95 | 94225 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-42.47
2026-07-16
Close Price
$330.43
Vol: 119302
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.96
Average
-42.86
Maximum
-0.02
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -42.47 | $330.43 | 119302 |
| 2026-07-15 | -50.31 | $327.65 | 308500 |
| 2026-07-14 | -50.76 | $327.49 | 274122 |
| 2026-07-13 | -45.51 | $329.35 | 272100 |
| 2026-07-10 | -40.43 | $331.15 | 281700 |
| 2026-07-09 | -64.87 | $322.49 | 251001 |
| 2026-07-08 | -83.52 | $315.88 | 207332 |
| 2026-07-07 | -92.68 | $315.33 | 432447 |
| 2026-07-06 | -50.31 | $328.53 | 256600 |
| 2026-07-02 | -42.77 | $330.85 | 313850 |
| 2026-07-01 | -35.73 | $332.08 | 198536 |
| 2026-06-30 | -16.82 | $338.15 | 236131 |
| 2026-06-29 | -23.05 | $334.16 | 357649 |
| 2026-06-26 | -17.10 | $337.08 | 467422 |
| 2026-06-25 | -3.95 | $343.54 | 294400 |
| 2026-06-24 | -14.98 | $333.78 | 304519 |
| 2026-06-23 | -21.52 | $330.90 | 250205 |
| 2026-06-22 | -5.23 | $338.07 | 274112 |
| 2026-06-18 | -5.48 | $337.96 | 485800 |
| 2026-06-17 | -15.33 | $329.89 | 492792 |
| 2026-06-16 | -8.41 | $324.38 | 426614 |
| 2026-06-15 | -33.45 | $316.18 | 491716 |
| 2026-06-12 | -20.60 | $320.11 | 310427 |
| 2026-06-11 | -24.59 | $318.89 | 216200 |
| 2026-06-10 | -40.32 | $314.08 | 204500 |
| 2026-06-09 | -5.37 | $322.81 | 225951 |
| 2026-06-08 | -19.59 | $314.42 | 221500 |
| 2026-06-05 | -7.82 | $315.29 | 200132 |
| 2026-06-04 | -16.13 | $313.67 | 207000 |
| 2026-06-03 | -17.44 | $313.39 | 179400 |
| 2026-06-02 | -41.33 | $308.31 | 144916 |
| 2026-06-01 | -75.79 | $300.98 | 193900 |
| 2026-05-29 | -62.48 | $303.81 | 282201 |
| 2026-05-28 | -38.94 | $308.53 | 132520 |
| 2026-05-27 | -20.22 | $312.65 | 281119 |
| 2026-05-26 | -26.22 | $311.33 | 175316 |
| 2026-05-22 | -39.15 | $307.10 | 180000 |
| 2026-05-21 | -44.79 | $305.66 | 172800 |
| 2026-05-20 | -40.04 | $306.25 | 178000 |
| 2026-05-19 | -49.35 | $302.64 | 245449 |
| 2026-05-18 | -40.55 | $305.22 | 182700 |
| 2026-05-15 | -33.89 | $307.17 | 186131 |
| 2026-05-14 | -4.60 | $315.72 | 179200 |
| 2026-05-13 | -18.51 | $310.87 | 210900 |
| 2026-05-12 | -10.10 | $313.70 | 353511 |
| 2026-05-11 | -19.47 | $310.55 | 167041 |
| 2026-05-08 | -24.46 | $308.87 | 147139 |
| 2026-05-07 | -20.00 | $310.37 | 221400 |
| 2026-05-06 | -2.66 | $315.39 | 455431 |
| 2026-05-05 | -12.53 | $305.48 | 161225 |
| 2026-05-04 | -13.19 | $303.99 | 352831 |
| 2026-05-01 | -14.40 | $302.99 | 212806 |
| 2026-04-30 | -8.25 | $305.75 | 347544 |
| 2026-04-29 | -27.58 | $296.57 | 448500 |
| 2026-04-28 | -17.02 | $301.24 | 591900 |
| 2026-04-27 | -5.25 | $298.10 | 382015 |
| 2026-04-24 | -9.32 | $293.35 | 212539 |
| 2026-04-23 | -6.83 | $294.40 | 184300 |
| 2026-04-22 | -17.69 | $289.82 | 177000 |
| 2026-04-21 | -8.75 | $293.59 | 174533 |
| 2026-04-20 | -2.24 | $293.92 | 222618 |
| 2026-04-17 | -8.61 | $291.03 | 336027 |
| 2026-04-16 | -23.73 | $284.39 | 205446 |
| 2026-04-15 | -23.34 | $284.56 | 281649 |
| 2026-04-14 | -6.38 | $292.01 | 197900 |
| 2026-04-13 | -2.51 | $293.26 | 359800 |
| 2026-04-10 | -4.03 | $289.01 | 256700 |
| 2026-04-09 | -4.29 | $286.41 | 348727 |
| 2026-04-08 | -18.60 | $280.74 | 492600 |
| 2026-04-07 | -10.87 | $272.54 | 245489 |
| 2026-04-06 | -23.19 | $269.55 | 130900 |
| 2026-04-02 | -33.20 | $267.12 | 195625 |
| 2026-04-01 | -38.79 | $269.36 | 274900 |
| 2026-03-31 | -52.19 | $265.32 | 244400 |
| 2026-03-30 | -76.43 | $258.01 | 227228 |
| 2026-03-27 | -70.91 | $260.67 | 246900 |
| 2026-03-26 | -71.39 | $260.51 | 278000 |
| 2026-03-25 | -60.10 | $266.00 | 317410 |
| 2026-03-24 | -65.01 | $264.14 | 413448 |
| 2026-03-23 | -70.06 | $262.23 | 495547 |
| 2026-03-20 | -92.42 | $253.77 | 1.1M |
| 2026-03-19 | -86.13 | $256.58 | 402800 |
| 2026-03-18 | -80.96 | $258.51 | 342820 |
| 2026-03-17 | -73.30 | $261.37 | 366918 |
| 2026-03-16 | -85.46 | $256.83 | 288339 |
| 2026-03-13 | -88.62 | $255.65 | 309667 |
| 2026-03-12 | -98.82 | $259.88 | 375900 |
| 2026-03-11 | -71.31 | $270.13 | 367153 |
| 2026-03-10 | -86.93 | $264.31 | 265400 |
| 2026-03-09 | -78.18 | $267.57 | 244538 |
| 2026-03-06 | -93.38 | $267.78 | 309000 |
| 2026-03-05 | -87.83 | $274.97 | 257344 |
| 2026-03-04 | -67.87 | $279.91 | 242700 |
| 2026-03-03 | -63.02 | $277.70 | 241314 |
| 2026-03-02 | -33.98 | $283.54 | 168000 |
| 2026-02-27 | -33.87 | $282.58 | 208800 |
| 2026-02-26 | -31.66 | $283.50 | 229204 |
| 2026-02-25 | -38.23 | $280.76 | 197011 |
| 2026-02-24 | -34.61 | $282.27 | 210900 |
| 2026-02-23 | -43.08 | $278.74 | 347704 |
| 2026-02-20 | -35.33 | $281.97 | 251900 |
| 2026-02-19 | -37.35 | $281.13 | 200200 |
| 2026-02-18 | -41.81 | $279.27 | 214200 |
| 2026-02-17 | -44.11 | $278.31 | 231436 |
| 2026-02-13 | -40.44 | $279.84 | 205400 |
| 2026-02-12 | -42.38 | $279.03 | 492801 |
| 2026-02-11 | -12.30 | $290.31 | 508700 |
| 2026-02-10 | -28.65 | $283.73 | 419900 |
| 2026-02-09 | -31.83 | $282.45 | 583500 |
| 2026-02-06 | -8.75 | $291.74 | 409728 |
| 2026-02-05 | -9.14 | $287.03 | 528011 |
| 2026-02-04 | -0.43 | $289.94 | 786049 |
| 2026-02-03 | -42.46 | $273.22 | 305326 |
| 2026-02-02 | -52.58 | $270.02 | 280208 |
| 2026-01-30 | -82.94 | $260.41 | 451108 |
| 2026-01-29 | -86.44 | $259.51 | 505800 |
| 2026-01-28 | -96.78 | $256.26 | 500024 |
| 2026-01-27 | -77.43 | $262.34 | 694518 |
| 2026-01-26 | -16.30 | $281.54 | 634678 |
| 2026-01-23 | -20.76 | $280.14 | 260000 |
| 2026-01-22 | -13.79 | $282.33 | 600000 |
| 2026-01-21 | -7.08 | $284.00 | 226201 |
| 2026-01-20 | -24.81 | $277.44 | 182400 |
| 2026-01-16 | -12.03 | $281.21 | 457200 |
| 2026-01-15 | -4.39 | $282.47 | 258410 |
| 2026-01-14 | -15.08 | $277.62 | 368219 |
| 2026-01-13 | -0.54 | $278.77 | 276000 |
| 2026-01-12 | -3.11 | $273.70 | 247833 |
| 2026-01-09 | -4.17 | $272.25 | 258619 |
| 2026-01-08 | -27.57 | $264.62 | 234539 |
| 2026-01-07 | -51.23 | $260.80 | 219638 |
| 2026-01-06 | -19.75 | $265.39 | 350212 |
| 2026-01-05 | -35.12 | $263.15 | 295933 |
| 2026-01-02 | -59.26 | $259.63 | 177500 |
| 2025-12-31 | -78.88 | $256.77 | 157700 |
| 2025-12-30 | -48.77 | $261.16 | 157900 |
| 2025-12-29 | -33.40 | $263.40 | 190800 |
| 2025-12-26 | -23.94 | $264.78 | 110335 |
| 2025-12-24 | -27.02 | $264.33 | 93506 |
| 2025-12-23 | -24.84 | $263.58 | 150800 |
| 2025-12-22 | -19.93 | $263.48 | 289700 |
| 2025-12-19 | -23.21 | $262.41 | 1.2M |
| 2025-12-18 | -34.08 | $259.48 | 350500 |
| 2025-12-17 | -43.24 | $256.73 | 279808 |
| 2025-12-16 | -33.53 | $258.47 | 367047 |
| 2025-12-15 | -28.63 | $259.81 | 361400 |
| 2025-12-12 | -22.10 | $261.74 | 263639 |
| 2025-12-11 | -18.38 | $262.84 | 359044 |
| 2025-12-10 | -7.11 | $264.32 | 286700 |
| 2025-12-09 | -23.22 | $257.30 | 324162 |
| 2025-12-08 | -23.46 | $257.25 | 302100 |
| 2025-12-05 | -20.74 | $257.91 | 221850 |
| 2025-12-04 | -16.94 | $258.83 | 261024 |
| 2025-12-03 | -8.47 | $260.88 | 265036 |
| 2025-12-02 | -23.17 | $257.32 | 185546 |
| 2025-12-01 | -26.81 | $256.44 | 230838 |
| 2025-11-28 | -16.98 | $258.82 | 131800 |
| 2025-11-26 | -23.17 | $257.32 | 241200 |
| 2025-11-25 | -29.53 | $255.78 | 282605 |
| 2025-11-24 | -62.73 | $249.05 | 284211 |
| 2025-11-21 | -63.20 | $248.92 | 308800 |
| 2025-11-20 | -86.29 | $242.52 | 284603 |
| 2025-11-19 | -81.71 | $243.79 | 277100 |
| 2025-11-18 | -85.97 | $242.61 | 251005 |
| 2025-11-17 | -93.11 | $240.63 | 221937 |
| 2025-11-14 | -83.04 | $248.96 | 229011 |
| 2025-11-13 | -57.83 | $250.89 | 237642 |
| 2025-11-12 | -37.86 | $256.26 | 259100 |
| 2025-11-11 | -40.57 | $255.53 | 193600 |
| 2025-11-10 | -23.84 | $259.74 | 214720 |
| 2025-11-07 | -26.76 | $258.92 | 221800 |
| 2025-11-06 | -24.13 | $259.66 | 290126 |
| 2025-11-05 | -30.39 | $257.90 | 361743 |
| 2025-11-04 | -35.48 | $256.47 | 287343 |
| 2025-11-03 | -46.65 | $253.33 | 244009 |
| 2025-10-31 | -33.27 | $257.09 | 301116 |
| 2025-10-30 | -37.47 | $255.91 | 332419 |
| 2025-10-29 | -43.91 | $254.10 | 370100 |
| 2025-10-28 | -29.93 | $258.03 | 341832 |
| 2025-10-27 | -15.39 | $260.00 | 237417 |
| 2025-10-24 | -14.26 | $260.29 | 256642 |
| 2025-10-23 | -15.39 | $260.00 | 418400 |
| 2025-10-22 | -40.78 | $253.50 | 198900 |
| 2025-10-21 | -29.49 | $258.78 | 394228 |
| 2025-10-20 | -65.31 | $249.57 | 179812 |
| 2025-10-17 | -70.40 | $247.92 | 662400 |
| 2025-10-16 | -79.92 | $244.84 | 288227 |
| 2025-10-15 | -70.25 | $247.97 | 309211 |
| 2025-10-14 | -54.87 | $252.95 | 220400 |
| 2025-10-13 | -93.20 | $246.74 | 148226 |
| 2025-10-10 | -95.92 | $246.04 | 234900 |
| 2025-10-09 | -89.99 | $251.03 | 389000 |
| 2025-10-08 | -84.35 | $255.19 | 278128 |
| 2025-10-07 | -99.17 | $252.74 | 228800 |
| 2025-10-06 | -82.13 | $259.04 | 188300 |
| 2025-10-03 | -86.56 | $258.41 | 222500 |
| 2025-10-02 | -81.28 | $259.16 | 232000 |
| 2025-10-01 | -89.58 | $257.98 | 156600 |
| 2025-09-30 | -67.98 | $261.05 | 226336 |
| 2025-09-29 | -88.40 | $258.44 | 194400 |
| 2025-09-26 | -66.86 | $261.43 | 115139 |
| 2025-09-25 | -83.65 | $259.10 | 194200 |
| 2025-09-24 | -85.97 | $259.37 | 217322 |
| 2025-09-23 | -44.05 | $264.90 | 185000 |
| 2025-09-22 | -38.58 | $265.48 | 184600 |
| 2025-09-19 | -77.39 | $260.45 | 588800 |
| 2025-09-18 | -61.78 | $262.77 | 174628 |
| 2025-09-17 | -87.98 | $259.50 | 230200 |
| 2025-09-16 | -63.56 | $262.58 | 229326 |
| 2025-09-15 | -49.87 | $262.83 | 174640 |
| 2025-09-12 | -48.43 | $263.19 | 166022 |
| 2025-09-11 | -43.43 | $269.68 | 256346 |
| 2025-09-10 | -67.44 | $263.45 | 166707 |
| 2025-09-09 | -74.53 | $261.61 | 152000 |
| 2025-09-08 | -56.76 | $266.22 | 197102 |
| 2025-09-05 | -59.77 | $265.44 | 219243 |
| 2025-09-04 | -50.06 | $267.96 | 192400 |
| 2025-09-03 | -74.84 | $261.53 | 145400 |
| 2025-09-02 | -68.59 | $263.15 | 131443 |
| 2025-08-29 | -66.94 | $263.58 | 154024 |
| 2025-08-28 | -55.80 | $266.47 | 207648 |
| 2025-08-27 | -48.36 | $268.40 | 340404 |
| 2025-08-26 | -53.80 | $266.99 | 200420 |
| 2025-08-25 | -64.51 | $264.21 | 195400 |
| 2025-08-22 | -53.33 | $267.11 | 264100 |
| 2025-08-21 | -85.51 | $258.76 | 235907 |
| 2025-08-20 | -71.25 | $262.46 | 229607 |
| 2025-08-19 | -69.48 | $262.92 | 160900 |
| 2025-08-18 | -71.64 | $262.36 | 394077 |
| 2025-08-15 | -99.96 | $255.01 | 579404 |
| 2025-08-14 | -34.02 | $273.04 | 443215 |
| 2025-08-13 | -5.71 | $275.72 | 321900 |
| 2025-08-12 | -23.29 | $270.68 | 340808 |
| 2025-08-11 | -54.22 | $262.51 | 298800 |
| 2025-08-08 | -51.87 | $263.13 | 280400 |
| 2025-08-07 | -50.74 | $263.43 | 245438 |
| 2025-08-06 | -44.91 | $264.97 | 326600 |
| 2025-08-05 | -24.08 | $269.28 | 317900 |
| 2025-08-04 | -29.79 | $267.16 | 259241 |
| 2025-08-01 | -35.90 | $264.18 | 409501 |
| 2025-07-31 | -15.12 | $271.50 | 401600 |
| 2025-07-30 | -9.02 | $273.62 | 375628 |
| 2025-07-29 | -8.58 | $272.40 | 290200 |
| 2025-07-28 | -0.16 | $274.69 | 401378 |
| 2025-07-25 | -0.02 | $272.13 | 201900 |
| 2025-07-24 | -4.26 | $268.07 | 370507 |
| 2025-07-23 | -6.38 | $267.01 | 330800 |
| 2025-07-22 | -1.90 | $264.89 | 293100 |
| 2025-07-21 | -9.21 | $260.20 | 343108 |
| 2025-07-18 | -7.98 | $260.70 | 370800 |
| 2025-07-17 | -2.14 | $261.93 | 342208 |
| 2025-07-16 | -7.93 | $255.52 | 247500 |
| 2025-07-15 | -11.09 | $254.41 | 280650 |
| 2025-07-14 | -3.78 | $256.98 | 432100 |
| 2025-07-11 | -12.51 | $253.91 | 345000 |
| 2025-07-10 | -6.71 | $255.95 | 493349 |
| 2025-07-09 | -1.05 | $251.40 | 405000 |
| 2025-07-08 | -6.37 | $247.66 | 433500 |
| 2025-07-07 | -12.27 | $244.15 | 312400 |
| 2025-07-03 | -5.63 | $245.74 | 307741 |
| 2025-07-02 | -1.16 | $245.19 | 559300 |
| 2025-07-01 | -4.71 | $242.14 | 561131 |
| 2025-06-30 | -36.16 | $232.45 | 631800 |
| 2025-06-27 | -40.60 | $231.69 | 6.3M |
| 2025-06-26 | -37.56 | $232.21 | 729800 |
| 2025-06-25 | -82.01 | $224.60 | 733600 |
| 2025-06-24 | -21.90 | $234.89 | 530449 |
| 2025-06-23 | -17.96 | $231.96 | 359500 |
| 2025-06-20 | -46.99 | $227.19 | 494600 |
| 2025-06-18 | -53.13 | $226.18 | 442800 |
| 2025-06-17 | -59.22 | $225.18 | 357900 |
| 2025-06-16 | -29.52 | $230.06 | 356151 |
| 2025-06-13 | -59.46 | $225.66 | 257100 |
| 2025-06-12 | -33.60 | $230.24 | 280700 |
| 2025-06-11 | -33.88 | $230.19 | 324038 |
| 2025-06-10 | -17.23 | $233.71 | 205546 |
| 2025-06-09 | -20.16 | $233.17 | 208721 |
| 2025-06-06 | -27.45 | $231.83 | 217143 |
| 2025-06-05 | -39.68 | $229.13 | 260013 |
| 2025-06-04 | -33.20 | $229.21 | 202900 |
| 2025-06-03 | -29.74 | $230.01 | 367900 |
| 2025-06-02 | -53.29 | $224.57 | 266431 |
| 2025-05-30 | -44.85 | $226.52 | 368637 |
| 2025-05-29 | -55.33 | $227.43 | 292133 |
| 2025-05-28 | -59.97 | $226.12 | 290000 |
| 2025-05-27 | -46.25 | $230.35 | 430200 |
| 2025-05-23 | -70.71 | $222.81 | 272948 |
| 2025-05-22 | -69.32 | $223.24 | 320100 |
| 2025-05-21 | -66.40 | $224.14 | 291196 |
| 2025-05-20 | -49.30 | $229.41 | 357000 |
| 2025-05-19 | -36.72 | $233.29 | 302900 |
| 2025-05-16 | -26.02 | $236.16 | 349038 |
| 2025-05-15 | -38.47 | $232.12 | 384900 |
| 2025-05-14 | -47.19 | $229.22 | 455415 |
| 2025-05-13 | -38.36 | $232.10 | 613200 |
| 2025-05-12 | -33.61 | $233.65 | 543852 |
| 2025-05-09 | -73.90 | $220.51 | 295977 |
| 2025-05-08 | -69.24 | $222.03 | 666700 |
| 2025-05-07 | -68.37 | $215.90 | 545909 |
| 2025-05-06 | -56.70 | $220.69 | 595800 |
| 2025-05-05 | -45.91 | $224.11 | 390600 |
| 2025-05-02 | -38.43 | $227.45 | 723005 |
| 2025-05-01 | -35.57 | $228.73 | 703500 |
| 2025-04-30 | -2.98 | $243.28 | 600339 |
| 2025-04-29 | -4.01 | $242.37 | 536040 |
| 2025-04-28 | -7.62 | $238.38 | 337543 |
| 2025-04-25 | -4.93 | $238.55 | 291654 |
| 2025-04-24 | -0.41 | $239.13 | 435600 |
| 2025-04-23 | -27.85 | $228.80 | 632344 |
| 2025-04-22 | -45.03 | $221.93 | 308406 |
| 2025-04-21 | -64.35 | $214.21 | 303119 |
| 2025-04-17 | -45.48 | $221.75 | 489601 |
| 2025-04-16 | -61.12 | $215.50 | 482600 |
| 2025-04-15 | -34.48 | $226.15 | 282241 |
| 2025-04-14 | -33.95 | $226.36 | 399700 |
| 2025-04-11 | -35.38 | $225.79 | 370020 |
| 2025-04-10 | -48.16 | $220.68 | 451212 |
| 2025-04-09 | -19.91 | $231.97 | 560300 |
| 2025-04-08 | -84.81 | $206.03 | 563200 |
| 2025-04-07 | -79.21 | $208.27 | 662523 |
| 2025-04-04 | -75.83 | $210.85 | 581200 |
| 2025-04-03 | -91.39 | $216.67 | 427200 |
| 2025-04-02 | -15.52 | $236.32 | 365930 |
| 2025-04-01 | -45.14 | $229.43 | 254742 |
| 2025-03-31 | -62.73 | $225.34 | 446040 |
| 2025-03-28 | -79.47 | $225.53 | 274628 |
| 2025-03-27 | -60.22 | $232.22 | 258037 |
| 2025-03-26 | -58.30 | $232.89 | 294400 |
| 2025-03-25 | -45.30 | $237.41 | 324922 |
| 2025-03-24 | -53.44 | $234.58 | 280424 |
| 2025-03-21 | -82.31 | $224.54 | 1.1M |
| 2025-03-20 | -78.83 | $228.46 | 396500 |
| 2025-03-19 | -75.04 | $230.26 | 380219 |
| 2025-03-18 | -87.55 | $224.45 | 241500 |
| 2025-03-17 | -82.57 | $227.33 | 364300 |
| 2025-03-14 | -87.68 | $224.71 | 528107 |
| 2025-03-13 | -98.95 | $218.93 | 256508 |
| 2025-03-12 | -92.90 | $225.58 | 217500 |
| 2025-03-11 | -91.39 | $226.30 | 295925 |
| 2025-03-10 | -88.33 | $227.75 | 438005 |
| 2025-03-07 | -83.57 | $230.01 | 435600 |
| 2025-03-06 | -94.45 | $229.00 | 282009 |
| 2025-03-05 | -85.68 | $232.78 | 433500 |
| 2025-03-04 | -92.46 | $229.86 | 618300 |
| 2025-03-03 | -94.50 | $240.30 | 290500 |
| 2025-02-28 | -67.98 | $250.58 | 294120 |
| 2025-02-27 | -95.31 | $244.68 | 177785 |
| 2025-02-26 | -93.79 | $245.08 | 269803 |
| 2025-02-25 | -84.22 | $247.59 | 270324 |
| 2025-02-24 | -92.19 | $245.50 | 340142 |
| 2025-02-21 | -99.38 | $245.71 | 385500 |
| 2025-02-20 | -29.19 | $263.82 | 245938 |
| 2025-02-19 | -18.35 | $266.00 | 205642 |
| 2025-02-18 | -2.54 | $269.18 | 217234 |
| 2025-02-14 | -16.66 | $265.34 | 154801 |
| 2025-02-13 | -28.29 | $263.14 | 191520 |
| 2025-02-12 | -44.74 | $260.03 | 155100 |
| 2025-02-11 | -31.68 | $262.50 | 243900 |
| 2025-02-10 | -16.00 | $263.91 | 197832 |
| 2025-02-07 | -21.83 | $262.24 | 227429 |
| 2025-02-06 | -1.90 | $267.72 | 289437 |
| 2025-02-05 | -3.73 | $264.91 | 260000 |
| 2025-02-04 | -19.46 | $260.06 | 336244 |
| 2025-02-03 | -24.66 | $258.46 | 281118 |
| 2025-01-31 | -17.99 | $260.03 | 626840 |
| 2025-01-30 | -4.84 | $263.62 | 271300 |
| 2025-01-29 | -35.69 | $254.46 | 551965 |
| 2025-01-28 | -43.32 | $252.22 | 358400 |
| 2025-01-27 | -46.46 | $251.30 | 335108 |
| 2025-01-24 | -14.58 | $260.66 | 174613 |
| 2025-01-23 | -11.65 | $261.52 | 289900 |
| 2025-01-22 | -10.97 | $261.72 | 186800 |
| 2025-01-21 | -2.60 | $263.33 | 200002 |
| 2025-01-17 | -10.69 | $257.39 | 324848 |
| 2025-01-16 | -18.26 | $255.54 | 225011 |
| 2025-01-15 | -31.96 | $253.10 | 265621 |
| 2025-01-14 | -45.03 | $253.34 | 227557 |
| 2025-01-13 | -63.53 | $248.50 | 291312 |
| 2025-01-10 | -76.85 | $244.80 | 363702 |
| 2025-01-08 | -66.51 | $248.92 | 262649 |
| 2025-01-07 | -68.10 | $248.35 | 872005 |
| 2025-01-06 | -66.03 | $249.58 | 588973 |
| 2025-01-03 | -78.02 | $245.03 | 247000 |
| 2025-01-02 | -92.95 | $238.61 | 427503 |
| 2024-12-31 | -90.95 | $239.47 | 195235 |
| 2024-12-30 | -92.84 | $238.66 | 184500 |
| 2024-12-27 | -91.75 | $241.55 | 165808 |
| 2024-12-26 | -86.10 | $244.44 | 164227 |
| 2024-12-24 | -88.18 | $243.51 | 60645 |
| 2024-12-23 | -93.57 | $241.10 | 278622 |
| 2024-12-20 | -97.45 | $240.58 | 1.0M |
| 2024-12-19 | -98.65 | $243.45 | 335524 |
| 2024-12-18 | -96.59 | $244.46 | 388700 |
| 2024-12-17 | -94.84 | $254.29 | 513613 |
| 2024-12-16 | -97.62 | $258.83 | 412258 |
| 2024-12-13 | -99.71 | $262.07 | 309753 |
| 2024-12-12 | -73.14 | $268.00 | 220705 |
| 2024-12-11 | -60.25 | $270.64 | 254643 |
| 2024-12-10 | -60.94 | $270.50 | 231543 |
| 2024-12-09 | -53.96 | $271.93 | 215400 |
| 2024-12-06 | -44.73 | $273.82 | 176941 |
| 2024-12-05 | -38.92 | $275.01 | 130623 |
| 2024-12-04 | -19.28 | $277.75 | 204200 |
| 2024-12-03 | -11.27 | $277.10 | 264226 |
| 2024-12-02 | -19.12 | $272.91 | 300188 |
| 2024-11-29 | -15.69 | $274.72 | 205300 |
| 2024-11-27 | -17.24 | $273.90 | 294308 |
| 2024-11-26 | -3.52 | $280.49 | 449740 |
| 2024-11-25 | -7.25 | $278.55 | 342153 |
| 2024-11-22 | -1.10 | $277.11 | 295244 |
| 2024-11-21 | -16.59 | $269.23 | 262300 |
| 2024-11-20 | -23.62 | $265.74 | 179100 |
| 2024-11-19 | -19.63 | $266.27 | 210400 |
| 2024-11-18 | -17.81 | $267.26 | 194600 |
| 2024-11-15 | -18.78 | $266.73 | 182504 |
| 2024-11-14 | -11.06 | $270.94 | 205237 |
| 2024-11-13 | -9.81 | $271.62 | 241400 |
| 2024-11-12 | -4.23 | $273.88 | 273601 |
| 2024-11-11 | -0.58 | $275.20 | 274220 |
| 2024-11-08 | -2.53 | $268.23 | 360900 |
| 2024-11-07 | -8.41 | $265.01 | 409336 |
| 2024-11-06 | -0.81 | $268.64 | 650148 |
| 2024-11-05 | -19.03 | $236.20 | 131649 |
| 2024-11-04 | -34.89 | $232.66 | 175100 |
| 2024-11-01 | -40.08 | $231.50 | 145438 |
| 2024-10-31 | -39.68 | $231.59 | 229300 |
| 2024-10-30 | -18.99 | $236.21 | 192706 |
| 2024-10-29 | -22.62 | $235.40 | 180904 |
| 2024-10-28 | -31.62 | $233.39 | 172500 |
| 2024-10-25 | -40.98 | $231.30 | 302600 |
| 2024-10-24 | -37.98 | $231.97 | 641928 |
| 2024-10-23 | -67.67 | $223.82 | 392200 |
| 2024-10-22 | -54.00 | $226.23 | 238600 |
| 2024-10-21 | -32.73 | $229.98 | 118400 |
| 2024-10-18 | -20.87 | $232.07 | 232500 |
| 2024-10-17 | -2.63 | $235.15 | 182000 |
| 2024-10-16 | -1.17 | $234.39 | 236500 |
| 2024-10-15 | -20.31 | $227.18 | 144202 |
| 2024-10-14 | -1.99 | $227.85 | 95841 |
| 2024-10-11 | -1.63 | $226.18 | 107829 |
| 2024-10-10 | -26.79 | $220.05 | 159500 |
| 2024-10-09 | -14.97 | $221.88 | 181733 |
| 2024-10-08 | -17.63 | $220.14 | 258818 |
| 2024-10-07 | -15.09 | $221.03 | 183933 |
| 2024-10-04 | -12.71 | $221.86 | 186934 |
| 2024-10-03 | -15.23 | $220.98 | 136834 |
| 2024-10-02 | -11.89 | $222.15 | 144700 |
| 2024-10-01 | -8.23 | $223.43 | 161041 |
| 2024-09-30 | -9.09 | $223.13 | 248020 |
| 2024-09-27 | -9.29 | $223.06 | 253524 |
| 2024-09-26 | -12.34 | $221.92 | 124737 |
| 2024-09-25 | -17.27 | $220.20 | 178303 |
| 2024-09-24 | -10.80 | $222.46 | 191334 |
| 2024-09-23 | -4.18 | $224.77 | 264618 |
| 2024-09-20 | -16.91 | $218.77 | 737542 |
| 2024-09-19 | -0.94 | $224.05 | 398138 |
| 2024-09-18 | -19.59 | $214.87 | 280404 |
| 2024-09-17 | -5.78 | $213.47 | 234127 |
| 2024-09-16 | -17.88 | $208.81 | 203700 |
| 2024-09-13 | -40.54 | $203.98 | 164142 |
| 2024-09-12 | -45.22 | $202.02 | 190400 |
| 2024-09-11 | -64.76 | $197.44 | 180700 |
| 2024-09-10 | -63.31 | $197.78 | 152600 |
| 2024-09-09 | -65.61 | $197.24 | 278628 |
| 2024-09-06 | -81.10 | $193.61 | 206023 |
| 2024-09-05 | -73.17 | $195.47 | 228012 |
| 2024-09-04 | -60.62 | $198.41 | 211525 |
| 2024-09-03 | -60.03 | $198.55 | 238913 |
| 2024-08-30 | -31.37 | $205.12 | 263534 |
| 2024-08-29 | -38.44 | $203.43 | 445302 |
| 2024-08-28 | -51.08 | $203.62 | 204500 |
| 2024-08-27 | -54.30 | $204.45 | 158436 |
| 2024-08-26 | -45.96 | $207.32 | 221293 |
| 2024-08-23 | -44.13 | $207.95 | 368836 |
| 2024-08-22 | -59.26 | $202.74 | 220637 |
| 2024-08-21 | -54.12 | $204.51 | 266100 |
| 2024-08-20 | -68.79 | $199.46 | 256800 |
| 2024-08-19 | -69.74 | $199.13 | 230400 |
| 2024-08-16 | -62.69 | $201.56 | 378837 |
| 2024-08-15 | -67.13 | $200.03 | 373100 |
| 2024-08-14 | -70.35 | $198.92 | 243102 |
| 2024-08-13 | -74.68 | $197.43 | 163700 |
| 2024-08-12 | -84.90 | $193.91 | 163272 |
| 2024-08-09 | -75.93 | $197.00 | 333104 |
| 2024-08-08 | -76.63 | $196.76 | 251700 |
| 2024-08-07 | -87.86 | $192.89 | 209447 |
| 2024-08-06 | -66.17 | $196.06 | 247400 |
| 2024-08-05 | -74.65 | $192.59 | 360400 |
| 2024-08-02 | -58.45 | $199.22 | 321201 |
| 2024-08-01 | -42.31 | $205.83 | 380600 |
| 2024-07-31 | -12.12 | $218.19 | 333100 |
| 2024-07-30 | -3.80 | $216.86 | 221634 |
| 2024-07-29 | -2.13 | $216.28 | 249418 |
| 2024-07-26 | -3.84 | $215.01 | 264841 |
| 2024-07-25 | -8.44 | $209.66 | 253700 |
| 2024-07-24 | -25.02 | $204.69 | 212418 |
| 2024-07-23 | -9.04 | $209.48 | 201100 |
| 2024-07-22 | -16.84 | $207.14 | 303535 |
| 2024-07-19 | -28.05 | $203.78 | 410437 |
| 2024-07-18 | -15.48 | $207.55 | 251642 |
| 2024-07-17 | -11.36 | $208.73 | 374906 |
| 2024-07-16 | -4.75 | $210.71 | 430930 |
| 2024-07-15 | -8.20 | $201.27 | 279800 |
| 2024-07-12 | -15.22 | $193.55 | 266700 |
| 2024-07-11 | -30.71 | $191.21 | 235900 |
| 2024-07-10 | -68.10 | $185.89 | 325200 |
| 2024-07-09 | -82.78 | $183.80 | 446000 |
| 2024-07-08 | -48.49 | $188.68 | 350023 |
| 2024-07-05 | -43.15 | $189.44 | 170300 |
| 2024-07-03 | -29.73 | $191.35 | 100200 |
| 2024-07-02 | -25.65 | $191.93 | 183900 |
| 2024-07-01 | -37.46 | $190.25 | 295653 |
| 2024-06-28 | -10.66 | $194.00 | 441029 |
| 2024-06-27 | -15.87 | $192.96 | 221700 |
| 2024-06-26 | -25.29 | $191.66 | 359900 |
| 2024-06-25 | -40.29 | $191.56 | 247519 |
| 2024-06-24 | -45.56 | $190.66 | 196100 |
| 2024-06-21 | -61.12 | $188.57 | 638691 |
| 2024-06-20 | -68.68 | $187.53 | 220057 |
| 2024-06-18 | -66.01 | $188.06 | 303600 |
| 2024-06-17 | -81.44 | $185.12 | 355400 |
| 2024-06-14 | -86.51 | $184.09 | 242700 |
| 2024-06-13 | -62.11 | $190.48 | 159943 |
| 2024-06-12 | -62.06 | $190.49 | 214500 |
| 2024-06-11 | -81.06 | $187.07 | 186236 |
| 2024-06-10 | -79.56 | $187.34 | 240719 |
| 2024-06-07 | -80.56 | $187.16 | 162932 |
| 2024-06-06 | -77.22 | $187.76 | 170000 |
| 2024-06-05 | -64.56 | $190.04 | 217300 |
| 2024-06-04 | -85.17 | $186.33 | 301100 |
| 2024-06-03 | -91.03 | $187.04 | 264600 |
| 2024-05-31 | -51.30 | $193.00 | 339733 |
| 2024-05-30 | -49.08 | $191.49 | 165108 |
| 2024-05-29 | -52.51 | $190.47 | 164900 |
| 2024-05-28 | -27.22 | $195.86 | 236105 |
| 2024-05-24 | -27.87 | $195.72 | 289900 |
| 2024-05-23 | -25.53 | $195.56 | 396232 |
| 2024-05-22 | -10.80 | $199.07 | 165400 |
| 2024-05-21 | -2.42 | $201.08 | 302041 |
| 2024-05-20 | -2.79 | $200.99 | 200500 |
| 2024-05-17 | -13.49 | $196.99 | 149201 |
| 2024-05-16 | -14.07 | $196.86 | 170400 |
| 2024-05-15 | -0.36 | $199.78 | 157015 |
| 2024-05-14 | -14.05 | $195.72 | 122431 |
| 2024-05-13 | -16.96 | $195.11 | 132900 |
| 2024-05-10 | -3.77 | $197.33 | 146311 |
| 2024-05-09 | -0.84 | $196.52 | 153725 |
| 2024-05-08 | -3.34 | $193.87 | 348800 |
| 2024-05-07 | -12.62 | $193.82 | 336700 |
| 2024-05-06 | -43.02 | $189.64 | 443938 |
| 2024-05-03 | -60.46 | $185.98 | 233909 |
| 2024-05-02 | -66.89 | $184.63 | 290100 |
| 2024-05-01 | -85.95 | $180.63 | 325000 |
| 2024-04-30 | -73.46 | $183.25 | 386400 |
| 2024-04-29 | -66.41 | $184.73 | 318716 |
| 2024-04-26 | -84.79 | $180.89 | 448122 |
| 2024-04-25 | -94.03 | $178.94 | 557312 |
| 2024-04-24 | -75.81 | $186.09 | 288876 |
| 2024-04-23 | -74.49 | $186.31 | 277401 |
| 2024-04-22 | -90.68 | $183.60 | 283406 |
| 2024-04-19 | -92.85 | $183.45 | 269561 |
| 2024-04-18 | -98.50 | $183.99 | 221642 |
| 2024-04-17 | -97.53 | $184.40 | 267800 |
| 2024-04-16 | -89.61 | $187.88 | 218900 |
| 2024-04-15 | -89.94 | $189.24 | 226000 |
| 2024-04-12 | -67.83 | $191.09 | 210600 |
| 2024-04-11 | -53.94 | $192.73 | 183600 |
| 2024-04-10 | -53.36 | $192.32 | 264047 |
| 2024-04-09 | -31.53 | $195.75 | 159707 |
| 2024-04-08 | -23.21 | $196.83 | 152110 |
| 2024-04-05 | -26.55 | $196.12 | 195047 |
| 2024-04-04 | -35.31 | $194.26 | 198121 |
| 2024-04-03 | -30.65 | $195.25 | 291700 |
| 2024-04-02 | -43.85 | $192.39 | 320604 |
| 2024-04-01 | -29.85 | $195.38 | 313800 |
| 2024-03-28 | -19.70 | $197.55 | 304328 |
| 2024-03-27 | -18.16 | $197.88 | 278547 |
| 2024-03-26 | -29.20 | $195.52 | 527100 |
| 2024-03-25 | -31.21 | $195.09 | 213500 |
| 2024-03-22 | -21.39 | $197.19 | 367700 |
| 2024-03-21 | -1.34 | $201.01 | 331200 |
| 2024-03-20 | -3.30 | $196.80 | 388310 |
| 2024-03-19 | -2.32 | $194.69 | 447600 |
| 2024-03-18 | -12.02 | $192.69 | 664300 |
| 2024-03-15 | -34.56 | $189.48 | 7.2M |
| 2024-03-14 | -52.12 | $187.04 | 327492 |
| 2024-03-13 | -62.13 | $185.65 | 280400 |
| 2024-03-12 | -63.17 | $185.26 | 283000 |
| 2024-03-11 | -81.65 | $182.62 | 225700 |
| 2024-03-08 | -64.92 | $185.01 | 397100 |
| 2024-03-07 | -63.94 | $185.15 | 289926 |
| 2024-03-06 | -72.34 | $183.95 | 275243 |
| 2024-03-05 | -83.31 | $182.30 | 492400 |
| 2024-03-04 | -51.02 | $186.29 | 613924 |
| 2024-03-01 | -12.20 | $192.37 | 251161 |
| 2024-02-29 | -13.89 | $189.89 | 229202 |
| 2024-02-28 | -3.50 | $190.93 | 159428 |
| 2024-02-27 | -12.59 | $188.82 | 155200 |
| 2024-02-26 | -20.84 | $187.64 | 133741 |
| 2024-02-23 | -14.20 | $188.59 | 110542 |
| 2024-02-22 | -16.28 | $187.87 | 167002 |
| 2024-02-21 | -25.70 | $186.28 | 164145 |
| 2024-02-20 | -24.16 | $186.54 | 288322 |
| 2024-02-16 | -9.35 | $189.04 | 204003 |
| 2024-02-15 | -3.45 | $188.84 | 202800 |
| 2024-02-14 | -15.02 | $186.35 | 229000 |
| 2024-02-13 | -32.02 | $182.08 | 257325 |
| 2024-02-12 | -10.21 | $187.12 | 170400 |
| 2024-02-09 | -2.53 | $187.93 | 181034 |
| 2024-02-08 | -0.98 | $184.55 | 327700 |
| 2024-02-07 | -7.31 | $183.27 | 185430 |
| 2024-02-06 | -18.84 | $180.69 | 261900 |
| 2024-02-05 | -23.21 | $179.41 | 210826 |
| 2024-02-02 | -6.23 | $182.93 | 161736 |
| 2024-02-01 | -6.63 | $181.67 | 202740 |
| 2024-01-31 | -33.40 | $176.46 | 222920 |
| 2024-01-30 | -4.42 | $182.10 | 178130 |
| 2024-01-29 | -20.56 | $178.96 | 197200 |
| 2024-01-26 | -30.16 | $177.09 | 295100 |
| 2024-01-25 | -33.45 | $176.45 | 487409 |
| 2024-01-24 | -22.38 | $175.50 | 233800 |
| 2024-01-23 | -13.26 | $176.91 | 164222 |
| 2024-01-22 | -7.36 | $177.09 | 216000 |
| 2024-01-19 | -11.13 | $175.00 | 221039 |
| 2024-01-18 | -29.13 | $172.67 | 201800 |
| 2024-01-17 | -70.40 | $167.33 | 127000 |
| 2024-01-16 | -64.30 | $168.12 | 124000 |
| 2024-01-12 | -55.26 | $169.29 | 116622 |
| 2024-01-11 | -60.43 | $168.62 | 156747 |
| 2024-01-10 | -73.80 | $166.89 | 103604 |
| 2024-01-09 | -80.99 | $165.96 | 143400 |
| 2024-01-08 | -72.33 | $167.24 | 118800 |
| 2024-01-05 | -81.05 | $164.89 | 151200 |
| 2024-01-04 | -69.05 | $166.60 | 132814 |
| 2024-01-03 | -68.77 | $166.64 | 174843 |
| 2024-01-02 | -42.67 | $170.36 | 128900 |
| 2023-12-29 | -22.44 | $172.69 | 132338 |
| 2023-12-28 | -11.43 | $174.16 | 145700 |
| 2023-12-27 | -9.87 | $174.37 | 203206 |
| 2023-12-26 | -4.90 | $174.69 | 103800 |
| 2023-12-22 | -11.08 | $173.44 | 196047 |
| 2023-12-21 | -18.36 | $171.97 | 229800 |
| 2023-12-20 | -22.71 | $171.09 | 241600 |
| 2023-12-19 | -9.45 | $173.77 | 177036 |
| 2023-12-18 | -8.82 | $173.46 | 192426 |
| 2023-12-15 | -11.76 | $172.88 | 431800 |
| 2023-12-14 | -6.89 | $173.84 | 237700 |
| 2023-12-13 | -7.11 | $169.72 | 198400 |
| 2023-12-12 | -8.07 | $167.54 | 149100 |
| 2023-12-11 | -16.22 | $166.47 | 152000 |
| 2023-12-08 | -26.05 | $165.18 | 107500 |
| 2023-12-07 | -33.66 | $164.18 | 143611 |
| 2023-12-06 | -35.64 | $163.92 | 190300 |
| 2023-12-05 | -29.40 | $164.74 | 188000 |
| 2023-12-04 | -1.65 | $168.38 | 237600 |
| 2023-12-01 | -17.49 | $165.72 | 274724 |
| 2023-11-30 | -53.14 | $160.07 | 312900 |
| 2023-11-29 | -75.98 | $156.17 | 280052 |
| 2023-11-28 | -58.55 | $157.81 | 185400 |
| 2023-11-27 | -23.38 | $163.65 | 158102 |
| 2023-11-24 | -23.76 | $163.58 | 100700 |
| 2023-11-22 | -33.02 | $161.88 | 179300 |
| 2023-11-21 | -39.46 | $160.70 | 124438 |
| 2023-11-20 | -28.66 | $162.68 | 286200 |
| 2023-11-17 | -26.27 | $163.12 | 219837 |
| 2023-11-16 | -35.10 | $161.50 | 269653 |
| 2023-11-15 | -26.54 | $163.07 | 253800 |
| 2023-11-14 | -2.51 | $167.08 | 194500 |
| 2023-11-13 | -22.72 | $161.36 | 151000 |
| 2023-11-10 | -17.27 | $162.19 | 200444 |
| 2023-11-09 | -48.26 | $157.47 | 165401 |
| 2023-11-08 | -37.95 | $159.04 | 312100 |
| 2023-11-07 | -44.85 | $157.99 | 238900 |
| 2023-11-06 | -47.14 | $157.64 | 172847 |
| 2023-11-03 | -50.69 | $157.10 | 200103 |
| 2023-11-02 | -65.33 | $154.87 | 183400 |
| 2023-11-01 | -62.71 | $155.27 | 258900 |
| 2023-10-31 | -74.26 | $153.51 | 194333 |
| 2023-10-30 | -87.72 | $151.46 | 233800 |
| 2023-10-27 | -95.39 | $150.75 | 270233 |
| 2023-10-26 | -71.27 | $154.97 | 267700 |
| 2023-10-25 | -96.77 | $152.24 | 355303 |
| 2023-10-24 | -90.35 | $153.68 | 192244 |
| 2023-10-23 | -90.84 | $153.62 | 275000 |
| 2023-10-20 | -88.89 | $153.86 | 258701 |
| 2023-10-19 | -70.24 | $156.16 | 169500 |
| 2023-10-18 | -41.20 | $159.74 | 178100 |
| 2023-10-17 | -10.95 | $163.47 | 176900 |
| 2023-10-16 | -23.29 | $161.02 | 151940 |
| 2023-10-13 | -37.59 | $159.43 | 232935 |
| 2023-10-12 | -17.63 | $161.65 | 318800 |
| 2023-10-11 | -2.28 | $161.07 | 216730 |
| 2023-10-10 | -31.86 | $158.03 | 264118 |
| 2023-10-09 | -43.71 | $158.22 | 130900 |
| 2023-10-06 | -62.28 | $156.33 | 279821 |
| 2023-10-05 | -79.96 | $154.53 | 271041 |
| 2023-10-04 | -79.17 | $154.61 | 158200 |
| 2023-10-03 | -84.91 | $154.23 | 228306 |
| 2023-10-02 | -81.55 | $154.58 | 360022 |
| 2023-09-29 | -81.25 | $154.61 | 200459 |
| 2023-09-28 | -50.20 | $157.69 | 319015 |
| 2023-09-27 | -66.23 | $156.10 | 302728 |
| 2023-09-26 | -76.31 | $155.10 | 363139 |
| 2023-09-25 | -70.36 | $155.69 | 249841 |
| 2023-09-22 | -74.95 | $154.89 | 374912 |
| 2023-09-21 | -76.66 | $153.90 | 242000 |
| 2023-09-20 | -66.91 | $153.51 | 110700 |
| 2023-09-19 | -49.60 | $154.56 | 112200 |
| 2023-09-18 | -38.46 | $155.84 | 146539 |
| 2023-09-15 | -28.49 | $156.97 | 694500 |
| 2023-09-14 | -25.69 | $157.53 | 215400 |
| 2023-09-13 | -31.83 | $156.30 | 214010 |
| 2023-09-12 | -14.99 | $159.67 | 221900 |
| 2023-09-11 | -2.74 | $161.50 | 358108 |
| 2023-09-08 | -14.53 | $157.42 | 208400 |
| 2023-09-07 | -4.23 | $159.20 | 256324 |
| 2023-09-06 | -3.10 | $157.48 | 249100 |
| 2023-09-05 | -11.84 | $155.29 | 331600 |
| 2023-09-01 | -2.50 | $157.08 | 209200 |
| 2023-08-31 | -12.91 | $154.37 | 153400 |
| 2023-08-30 | -10.74 | $154.58 | 370700 |
| 2023-08-29 | -11.85 | $154.38 | 248400 |
| 2023-08-28 | -14.27 | $153.94 | 235332 |
| 2023-08-25 | -14.05 | $153.98 | 310539 |
| 2023-08-24 | -19.34 | $153.02 | 233600 |
| 2023-08-23 | -24.96 | $152.00 | 139200 |
| 2023-08-22 | -41.93 | $148.92 | 159900 |
| 2023-08-21 | -54.82 | $146.58 | 140300 |
| 2023-08-18 | -50.30 | $147.40 | 283622 |
| 2023-08-17 | -69.81 | $143.86 | 185900 |
| 2023-08-16 | -45.56 | $148.26 | 231600 |
| 2023-08-15 | -22.31 | $152.48 | 243500 |
| 2023-08-14 | -9.53 | $154.80 | 245300 |
| 2023-08-11 | -21.65 | $152.60 | 286148 |
| 2023-08-10 | -27.60 | $151.52 | 379800 |
| 2023-08-09 | -59.68 | $141.96 | 153621 |
| 2023-08-08 | -61.16 | $142.92 | 192700 |
| 2023-08-07 | -77.87 | $142.54 | 420346 |
| 2023-08-04 | -90.69 | $141.30 | 193018 |
| 2023-08-03 | -70.94 | $143.21 | 203816 |
| 2023-08-02 | -54.67 | $144.74 | 112900 |
| 2023-08-01 | -34.05 | $146.75 | 112000 |
| 2023-07-31 | -52.10 | $144.99 | 161742 |
| 2023-07-28 | -69.03 | $143.34 | 94300 |
| 2023-07-27 | -76.51 | $142.61 | 257144 |
| 2023-07-26 | -62.26 | $144.00 | 74411 |
| 2023-07-25 | -50.55 | $145.02 | 100040 |
| 2023-07-24 | -50.11 | $143.53 | 129635 |
| 2023-07-21 | -50.26 | $143.34 | 129316 |
| 2023-07-20 | -38.68 | $144.60 | 96839 |
| 2023-07-19 | -25.85 | $146.13 | 167830 |
| 2023-07-18 | -23.68 | $146.44 | 76306 |
| 2023-07-17 | -33.18 | $144.91 | 100100 |
| 2023-07-14 | -35.92 | $144.34 | 125400 |
| 2023-07-13 | -36.43 | $144.26 | 127831 |
| 2023-07-12 | -22.38 | $146.50 | 224000 |
| 2023-07-11 | -4.66 | $147.62 | 127431 |
| 2023-07-10 | -1.74 | $146.32 | 108111 |
| 2023-07-07 | -15.79 | $143.54 | 178400 |
| 2023-07-06 | -23.65 | $142.35 | 96000 |
| 2023-07-05 | -14.59 | $142.95 | 233046 |
| 2023-07-03 | -2.28 | $145.02 | 41300 |
| 2023-06-30 | -3.20 | $144.83 | 135938 |
| 2023-06-29 | -0.59 | $144.06 | 88200 |
| 2023-06-28 | -6.49 | $142.14 | 98210 |
| 2023-06-27 | -4.46 | $142.57 | 144300 |
| 2023-06-26 | -7.64 | $140.02 | 189600 |
| 2023-06-23 | -14.62 | $137.02 | 378000 |
| 2023-06-22 | -7.45 | $138.26 | 174900 |
| 2023-06-21 | -6.87 | $138.36 | 201600 |
| 2023-06-20 | -25.07 | $135.21 | 143412 |
| 2023-06-16 | -18.14 | $136.41 | 477944 |
| 2023-06-15 | -17.22 | $136.57 | 147148 |
| 2023-06-14 | -26.57 | $134.95 | 176100 |
| 2023-06-13 | -8.43 | $138.09 | 178427 |
| 2023-06-12 | -10.82 | $135.76 | 156142 |
| 2023-06-09 | -8.96 | $134.74 | 106327 |
| 2023-06-08 | -4.59 | $135.34 | 122700 |
| 2023-06-07 | -4.15 | $135.40 | 204100 |
| 2023-06-06 | -8.77 | $132.02 | 164800 |
| 2023-06-05 | -39.62 | $128.67 | 214165 |
| 2023-06-02 | -1.78 | $132.70 | 191800 |
| 2023-06-01 | -81.92 | $123.95 | 207100 |
| 2023-05-31 | -94.83 | $122.96 | 267000 |
| 2023-05-30 | -69.72 | $128.01 | 290832 |
| 2023-05-26 | -70.69 | $128.09 | 172300 |
| 2023-05-25 | -93.42 | $125.40 | 147040 |
| 2023-05-24 | -88.75 | $126.06 | 212200 |
| 2023-05-23 | -99.50 | $126.62 | 189249 |
| 2023-05-22 | -77.47 | $129.28 | 130900 |
| 2023-05-19 | -79.59 | $129.17 | 190142 |
| 2023-05-18 | -71.90 | $130.15 | 145623 |
| 2023-05-17 | -78.18 | $129.35 | 263600 |
| 2023-05-16 | -93.88 | $127.35 | 151548 |
| 2023-05-15 | -76.61 | $129.55 | 170930 |
| 2023-05-12 | -79.43 | $129.19 | 133430 |
| 2023-05-11 | -91.05 | $127.71 | 135500 |
| 2023-05-10 | -84.72 | $128.72 | 127335 |
| 2023-05-09 | -84.74 | $129.04 | 125600 |
| 2023-05-08 | -82.67 | $129.29 | 126500 |
| 2023-05-05 | -79.54 | $129.67 | 179700 |
| 2023-05-04 | -95.05 | $127.79 | 143800 |
| 2023-05-03 | -54.38 | $133.16 | 158900 |
| 2023-05-02 | -68.06 | $132.75 | 285300 |
| 2023-05-01 | -69.07 | $132.60 | 184300 |
| 2023-04-28 | -48.49 | $135.66 | 217800 |
| 2023-04-27 | -46.81 | $135.91 | 208137 |
| 2023-04-26 | -75.92 | $131.58 | 322215 |
| 2023-04-25 | -50.71 | $135.33 | 156621 |
| 2023-04-24 | -40.48 | $136.85 | 155648 |
| 2023-04-21 | -28.38 | $138.65 | 143000 |
| 2023-04-20 | -30.80 | $138.29 | 138643 |
| 2023-04-19 | -39.81 | $136.95 | 150300 |
| 2023-04-18 | -39.00 | $137.07 | 93350 |
| 2023-04-17 | -41.83 | $136.65 | 107300 |
| 2023-04-14 | -56.15 | $134.52 | 162000 |
| 2023-04-13 | -57.43 | $134.33 | 206100 |
| 2023-04-12 | -54.88 | $134.71 | 142400 |
| 2023-04-11 | -68.33 | $132.71 | 157600 |
| 2023-04-10 | -71.28 | $132.27 | 235634 |
| 2023-04-06 | -98.51 | $129.00 | 358915 |
| 2023-04-05 | -74.40 | $132.96 | 158541 |
| 2023-04-04 | -55.64 | $135.54 | 164106 |
| 2023-04-03 | -11.36 | $142.16 | 170110 |
| 2023-03-31 | -19.73 | $142.13 | 282400 |
| 2023-03-30 | -44.40 | $138.23 | 90900 |
| 2023-03-29 | -37.19 | $139.37 | 136800 |
| 2023-03-28 | -43.39 | $138.39 | 180639 |
| 2023-03-27 | -52.81 | $136.90 | 194718 |
| 2023-03-24 | -78.18 | $132.89 | 105600 |
| 2023-03-23 | -91.66 | $132.18 | 186428 |
| 2023-03-22 | -88.35 | $132.81 | 186131 |
| 2023-03-21 | -57.74 | $137.12 | 245600 |
| 2023-03-20 | -80.26 | $133.95 | 222532 |
| 2023-03-17 | -92.74 | $132.23 | 624810 |
| 2023-03-16 | -79.40 | $134.32 | 205200 |
| 2023-03-15 | -84.54 | $133.58 | 239400 |
| 2023-03-14 | -70.96 | $137.39 | 295800 |
| 2023-03-13 | -95.94 | $134.44 | 310800 |
| 2023-03-10 | -82.29 | $138.80 | 416733 |
| 2023-03-09 | -44.51 | $142.00 | 240530 |
| 2023-03-08 | -48.56 | $141.93 | 243006 |
| 2023-03-07 | -58.40 | $141.68 | 201846 |
| 2023-03-06 | -38.84 | $143.74 | 305311 |
| 2023-03-03 | -37.56 | $144.35 | 264500 |
| 2023-03-02 | -61.63 | $141.95 | 256072 |
| 2023-03-01 | -44.88 | $143.98 | 286300 |
| 2023-02-28 | -54.13 | $142.86 | 334231 |
| 2023-02-27 | -57.98 | $142.01 | 275035 |
| 2023-02-24 | -82.71 | $138.85 | 125325 |
| 2023-02-23 | -56.14 | $139.64 | 151700 |
| 2023-02-22 | -33.90 | $139.63 | 273637 |
| 2023-02-21 | -30.77 | $140.34 | 333514 |
| 2023-02-17 | -16.37 | $144.59 | 277700 |
| 2023-02-16 | -27.25 | $141.38 | 231329 |
| 2023-02-15 | -24.47 | $142.20 | 167561 |
| 2023-02-14 | -24.16 | $142.29 | 216400 |
| 2023-02-13 | -19.69 | $143.61 | 111700 |
| 2023-02-10 | -28.97 | $140.87 | 168104 |
| 2023-02-09 | -23.42 | $142.51 | 106200 |
| 2023-02-08 | -19.11 | $143.78 | 135700 |
| 2023-02-07 | -9.20 | $146.69 | 311905 |
| 2023-02-06 | -15.74 | $144.75 | 303405 |
| 2023-02-03 | -14.04 | $145.11 | 461000 |
| 2023-02-02 | -10.81 | $145.91 | 336700 |
| 2023-02-01 | -5.55 | $145.72 | 291600 |
| 2023-01-31 | -0.61 | $143.21 | 307900 |
| 2023-01-30 | -20.49 | $137.23 | 300906 |
| 2023-01-27 | -1.02 | $140.31 | 350751 |
| 2023-01-26 | -15.21 | $136.40 | 568000 |
| 2023-01-25 | -51.36 | $122.49 | 182900 |
| 2023-01-24 | -53.20 | $122.28 | 118100 |
| 2023-01-23 | -54.86 | $122.09 | 165600 |
| 2023-01-20 | -53.11 | $122.29 | 217030 |
| 2023-01-19 | -68.01 | $120.59 | 204000 |
| 2023-01-18 | -44.17 | $123.31 | 225900 |
| 2023-01-17 | -32.34 | $124.66 | 170746 |
| 2023-01-13 | -19.89 | $126.08 | 157600 |
| 2023-01-12 | -44.41 | $124.70 | 130130 |
| 2023-01-11 | -51.97 | $124.01 | 98144 |
| 2023-01-10 | -64.67 | $122.14 | 161409 |
| 2023-01-09 | -66.58 | $121.86 | 180426 |
| 2023-01-06 | -74.93 | $120.63 | 225917 |
| 2023-01-05 | -97.69 | $117.28 | 236300 |
| 2023-01-04 | -68.99 | $124.52 | 168638 |
| 2023-01-03 | -65.12 | $124.92 | 177447 |
| 2022-12-30 | -60.80 | $126.03 | 108011 |
| 2022-12-29 | -54.87 | $126.92 | 83342 |
| 2022-12-28 | -71.84 | $124.81 | 83600 |
| 2022-12-27 | -51.49 | $127.34 | 97900 |
| 2022-12-23 | -59.61 | $126.33 | 73000 |
| 2022-12-22 | -66.21 | $125.51 | 148300 |
| 2022-12-21 | -54.79 | $126.93 | 102101 |
| 2022-12-20 | -64.28 | $125.75 | 162600 |
| 2022-12-19 | -81.09 | $123.66 | 162740 |
| 2022-12-16 | -83.51 | $123.36 | 1.0M |
| 2022-12-15 | -88.53 | $124.32 | 190300 |
| 2022-12-14 | -70.94 | $127.71 | 214000 |
| 2022-12-13 | -57.18 | $128.88 | 237544 |
| 2022-12-12 | -62.71 | $128.41 | 198100 |
| 2022-12-09 | -73.06 | $127.53 | 128822 |
| 2022-12-08 | -66.59 | $128.08 | 125000 |
| 2022-12-07 | -90.01 | $125.81 | 147940 |
| 2022-12-06 | -77.93 | $126.36 | 153905 |
| 2022-12-05 | -56.39 | $128.40 | 165100 |
| 2022-12-02 | -23.97 | $131.47 | 132800 |
| 2022-12-01 | -14.67 | $132.09 | 95200 |
| 2022-11-30 | -2.25 | $132.49 | 273900 |
| 2022-11-29 | -33.24 | $129.32 | 121235 |
| 2022-11-28 | -27.37 | $129.92 | 93500 |
| 2022-11-25 | -6.92 | $131.91 | 50741 |
| 2022-11-23 | -11.83 | $130.70 | 138617 |
| 2022-11-22 | -9.53 | $130.73 | 233000 |
| 2022-11-21 | -8.67 | $130.08 | 121235 |
| 2022-11-18 | -10.69 | $129.46 | 267712 |
| 2022-11-17 | -9.85 | $128.83 | 162700 |
| 2022-11-16 | -9.13 | $128.92 | 99700 |
| 2022-11-15 | -4.15 | $130.04 | 208345 |
| 2022-11-14 | -18.39 | $126.27 | 119549 |
| 2022-11-11 | -15.94 | $126.83 | 120643 |
| 2022-11-10 | -8.84 | $128.39 | 137927 |
| 2022-11-09 | -19.49 | $125.41 | 121100 |
| 2022-11-08 | -18.34 | $125.71 | 161100 |
| 2022-11-07 | -12.83 | $127.14 | 72500 |
| 2022-11-04 | -18.30 | $125.72 | 127943 |
| 2022-11-03 | -20.80 | $125.07 | 263800 |
| 2022-11-02 | -20.61 | $125.12 | 255300 |
| 2022-11-01 | -2.40 | $129.72 | 264327 |
| 2022-10-31 | -13.08 | $124.38 | 258300 |
| 2022-10-28 | -1.95 | $126.90 | 312000 |
| 2022-10-27 | -15.23 | $121.17 | 393600 |
| 2022-10-26 | -4.24 | $116.78 | 238720 |
| 2022-10-25 | -5.42 | $116.13 | 207700 |
| 2022-10-24 | -0.91 | $115.15 | 212538 |
| 2022-10-21 | -19.13 | $111.52 | 93018 |
| 2022-10-20 | -36.82 | $108.22 | 144800 |
| 2022-10-19 | -19.29 | $111.49 | 140129 |
| 2022-10-18 | -15.22 | $112.25 | 183312 |
| 2022-10-17 | -7.54 | $111.52 | 180833 |
| 2022-10-14 | -33.76 | $107.24 | 105100 |
| 2022-10-13 | -13.73 | $110.51 | 212722 |
| 2022-10-12 | -36.09 | $106.86 | 120433 |
| 2022-10-11 | -21.81 | $109.19 | 171900 |
| 2022-10-10 | -20.04 | $109.48 | 134600 |
| 2022-10-07 | -29.72 | $107.90 | 199905 |
| 2022-10-06 | -15.26 | $110.26 | 165800 |
| 2022-10-05 | -9.02 | $110.96 | 271000 |
| 2022-10-04 | -9.76 | $109.74 | 238127 |
| 2022-10-03 | -36.75 | $105.76 | 289500 |
| 2022-09-30 | -56.95 | $102.78 | 357145 |
| 2022-09-29 | -71.32 | $100.66 | 169644 |
| 2022-09-28 | -77.83 | $99.70 | 183000 |
| 2022-09-27 | -85.29 | $98.60 | 174139 |
| 2022-09-26 | -99.32 | $96.53 | 294331 |
| 2022-09-23 | -92.80 | $99.86 | 283800 |
| 2022-09-22 | -95.68 | $101.90 | 122121 |
| 2022-09-21 | -92.08 | $103.52 | 101300 |
| 2022-09-20 | -82.07 | $104.62 | 150742 |
| 2022-09-19 | -72.98 | $105.62 | 126007 |
| 2022-09-16 | -85.07 | $104.45 | 367235 |
| 2022-09-15 | -83.67 | $105.00 | 115600 |
| 2022-09-14 | -81.83 | $105.23 | 141124 |
| 2022-09-13 | -87.37 | $104.62 | 109700 |
| 2022-09-12 | -39.64 | $110.93 | 128944 |
| 2022-09-09 | -60.70 | $108.92 | 133700 |
| 2022-09-08 | -73.37 | $107.81 | 132007 |
| 2022-09-07 | -82.03 | $106.23 | 96800 |
| 2022-09-06 | -90.90 | $104.61 | 121400 |
| 2022-09-02 | -91.18 | $104.96 | 89128 |
| 2022-09-01 | -79.07 | $104.73 | 119321 |
| 2022-08-31 | -72.88 | $106.02 | 151239 |
| 2022-08-30 | -71.00 | $106.41 | 104500 |
| 2022-08-29 | -59.91 | $108.72 | 98435 |
| 2022-08-26 | -57.03 | $108.99 | 86600 |
| 2022-08-25 | -36.44 | $112.99 | 80400 |
| 2022-08-24 | -39.32 | $111.76 | 101100 |
| 2022-08-23 | -37.84 | $111.43 | 106625 |
| 2022-08-22 | -40.72 | $110.41 | 270200 |
| 2022-08-19 | -30.71 | $112.84 | 129300 |
| 2022-08-18 | -22.07 | $115.11 | 139600 |
| 2022-08-17 | -27.01 | $113.60 | 126100 |
| 2022-08-16 | -17.91 | $116.16 | 153100 |
| 2022-08-15 | -25.86 | $113.37 | 249142 |
| 2022-08-12 | -24.72 | $113.43 | 471000 |
| 2022-08-11 | -7.27 | $118.89 | 516900 |
| 2022-08-10 | -9.16 | $106.04 | 212056 |
| 2022-08-09 | -6.44 | $103.92 | 136400 |
| 2022-08-08 | -1.30 | $104.79 | 266900 |
| 2022-08-05 | -5.59 | $103.45 | 106916 |
| 2022-08-04 | -12.72 | $102.29 | 81200 |
| 2022-08-03 | -10.88 | $102.59 | 122509 |
| 2022-08-02 | -21.27 | $100.90 | 71800 |
| 2022-08-01 | -6.52 | $103.30 | 207433 |
| 2022-07-29 | -2.80 | $100.59 | 94112 |
| 2022-07-28 | -3.48 | $98.91 | 60700 |
| 2022-07-27 | -9.87 | $97.40 | 106948 |
| 2022-07-26 | -26.79 | $95.55 | 79500 |
| 2022-07-25 | -28.95 | $95.33 | 94300 |
| 2022-07-22 | -36.80 | $94.53 | 104736 |
| 2022-07-21 | -35.92 | $94.62 | 153933 |
| 2022-07-20 | -27.77 | $95.45 | 133826 |
| 2022-07-19 | -44.85 | $93.71 | 179131 |
| 2022-07-18 | -83.32 | $89.79 | 114538 |
| 2022-07-15 | -76.84 | $90.45 | 269400 |
| 2022-07-14 | -86.24 | $89.72 | 177600 |
| 2022-07-13 | -88.68 | $90.70 | 114711 |
| 2022-07-12 | -70.35 | $92.61 | 86300 |
| 2022-07-11 | -72.41 | $93.28 | 95100 |
| 2022-07-08 | -77.26 | $93.37 | 96900 |
| 2022-07-07 | -73.10 | $94.20 | 107500 |
| 2022-07-06 | -80.95 | $92.97 | 152400 |
| 2022-07-05 | -79.79 | $93.18 | 250300 |
| 2022-07-01 | -65.49 | $95.77 | 147600 |
| 2022-06-30 | -63.28 | $96.17 | 270400 |
| 2022-06-29 | -74.16 | $94.20 | 130010 |
| 2022-06-28 | -72.61 | $94.48 | 311504 |
| 2022-06-27 | -59.41 | $96.87 | 191110 |
| 2022-06-24 | -69.69 | $95.01 | 507622 |
| 2022-06-23 | -95.09 | $90.41 | 155202 |
| 2022-06-22 | -90.70 | $91.45 | 160200 |
| 2022-06-21 | -90.09 | $91.73 | 225320 |
| 2022-06-17 | -97.79 | $90.37 | 368500 |
| 2022-06-16 | -96.41 | $92.59 | 158506 |
| 2022-06-15 | -84.47 | $98.07 | 139800 |
| 2022-06-14 | -87.94 | $97.81 | 206800 |
| 2022-06-13 | -83.27 | $98.60 | 163542 |
| 2022-06-10 | -61.20 | $101.29 | 143000 |
| 2022-06-09 | -32.73 | $104.76 | 125100 |
| 2022-06-08 | -25.51 | $105.64 | 179808 |
| 2022-06-07 | -14.27 | $107.01 | 146107 |
| 2022-06-06 | -16.00 | $106.80 | 220305 |
| 2022-06-03 | -37.33 | $104.20 | 305844 |
| 2022-06-02 | -38.17 | $105.34 | 174541 |
| 2022-06-01 | -54.17 | $103.49 | 279836 |
| 2022-05-31 | -54.70 | $103.41 | 201202 |
| 2022-05-27 | -56.08 | $103.20 | 217145 |
| 2022-05-26 | -69.58 | $101.16 | 196600 |
| 2022-05-25 | -82.08 | $99.27 | 204731 |
| 2022-05-24 | -79.45 | $98.50 | 331546 |
| 2022-05-23 | -68.72 | $100.28 | 328739 |
| 2022-05-20 | -66.91 | $100.58 | 214614 |
| 2022-05-19 | -52.56 | $102.96 | 194800 |
| 2022-05-18 | -40.08 | $105.03 | 236522 |
| 2022-05-17 | -23.09 | $107.85 | 184700 |
| 2022-05-16 | -30.50 | $106.62 | 149100 |
| 2022-05-13 | -33.76 | $106.08 | 172800 |
| 2022-05-12 | -46.29 | $104.00 | 158900 |
| 2022-05-11 | -58.59 | $101.96 | 301215 |
| 2022-05-10 | -56.36 | $102.33 | 176346 |
| 2022-05-09 | -32.31 | $106.32 | 259737 |
| 2022-05-06 | -38.16 | $105.35 | 194200 |
| 2022-05-05 | -25.68 | $107.42 | 181100 |
| 2022-05-04 | -3.26 | $111.14 | 238000 |
| 2022-05-03 | -4.79 | $106.81 | 235112 |
| 2022-05-02 | -47.52 | $101.55 | 244409 |
| 2022-04-29 | -22.01 | $104.69 | 234200 |
| 2022-04-28 | -11.54 | $104.98 | 315732 |
| 2022-04-27 | -87.98 | $96.25 | 168331 |
| 2022-04-26 | -97.20 | $96.06 | 166400 |
| 2022-04-25 | -71.39 | $98.95 | 169400 |
| 2022-04-22 | -61.54 | $100.18 | 137900 |
| 2022-04-21 | -18.49 | $103.37 | 161127 |
| 2022-04-20 | -22.54 | $103.07 | 301600 |
| 2022-04-19 | -66.13 | $99.84 | 160439 |
| 2022-04-18 | -93.52 | $97.81 | 129800 |
| 2022-04-14 | -97.85 | $97.92 | 171600 |
| 2022-04-13 | -72.94 | $99.97 | 153400 |
| 2022-04-12 | -82.11 | $99.37 | 160831 |
| 2022-04-11 | -95.72 | $98.48 | 189700 |
| 2022-04-08 | -79.05 | $99.57 | 189200 |
| 2022-04-07 | -59.02 | $100.88 | 220310 |
| 2022-04-06 | -46.33 | $101.71 | 267836 |
| 2022-04-05 | -47.25 | $101.65 | 273000 |
| 2022-04-04 | -23.09 | $103.23 | 167738 |
| 2022-04-01 | -16.79 | $103.58 | 337209 |
| 2022-03-31 | -16.15 | $102.66 | 329700 |
| 2022-03-30 | -47.05 | $100.88 | 140100 |
| 2022-03-29 | -32.12 | $101.74 | 163143 |
| 2022-03-28 | -75.39 | $98.72 | 137319 |
| 2022-03-25 | -40.09 | $101.00 | 138113 |
| 2022-03-24 | -58.05 | $99.84 | 112400 |
| 2022-03-23 | -35.12 | $100.31 | 147515 |
| 2022-03-22 | -37.26 | $100.11 | 203300 |
| 2022-03-21 | -13.60 | $102.32 | 143300 |
| 2022-03-18 | -17.13 | $101.99 | 316441 |
| 2022-03-17 | -15.74 | $102.12 | 210744 |
| 2022-03-16 | -16.92 | $102.01 | 181728 |
| 2022-03-15 | -19.59 | $101.76 | 122000 |
| 2022-03-14 | -26.12 | $101.15 | 165500 |
| 2022-03-11 | -27.37 | $100.96 | 187100 |
| 2022-03-10 | -14.08 | $102.16 | 146435 |
| 2022-03-09 | -12.61 | $102.02 | 113619 |
| 2022-03-08 | -21.53 | $100.94 | 131832 |
| 2022-03-07 | -45.32 | $98.83 | 135500 |
| 2022-03-04 | -26.27 | $100.52 | 116900 |
| 2022-03-03 | -16.57 | $101.38 | 164622 |
| 2022-03-02 | -10.51 | $101.81 | 226727 |
| 2022-03-01 | -47.64 | $98.09 | 171842 |
| 2022-02-28 | -9.30 | $101.10 | 238702 |
| 2022-02-25 | -15.41 | $100.62 | 128436 |
| 2022-02-24 | -51.53 | $98.41 | 167644 |
| 2022-02-23 | -77.35 | $96.05 | 95100 |
| 2022-02-22 | -58.53 | $97.77 | 83637 |
| 2022-02-18 | -54.16 | $98.17 | 135716 |
| 2022-02-17 | -45.40 | $98.97 | 135439 |
| 2022-02-16 | -34.57 | $99.96 | 125600 |
| 2022-02-15 | -52.08 | $98.36 | 135695 |
| 2022-02-14 | -84.35 | $95.41 | 157424 |
| 2022-02-11 | -90.15 | $94.88 | 154013 |
| 2022-02-10 | -89.43 | $95.00 | 168700 |
| 2022-02-09 | -66.82 | $97.24 | 155622 |
| 2022-02-08 | -79.55 | $96.12 | 137500 |
| 2022-02-07 | -94.43 | $94.81 | 101309 |
| 2022-02-04 | -87.98 | $95.47 | 147200 |
| 2022-02-03 | -60.72 | $97.99 | 119611 |
| 2022-02-02 | -50.39 | $99.41 | 154400 |
| 2022-02-01 | -50.83 | $99.73 | 157746 |
| 2022-01-31 | -66.91 | $97.98 | 146411 |
| 2022-01-28 | -48.90 | $99.94 | 179700 |
| 2022-01-27 | -52.85 | $99.51 | 167800 |
| 2022-01-26 | -78.86 | $96.68 | 219525 |
| 2022-01-25 | -78.86 | $96.68 | 106200 |
| 2022-01-24 | -49.47 | $100.10 | 197800 |
| 2022-01-21 | -85.58 | $97.25 | 122300 |
| 2022-01-20 | -99.10 | $96.46 | 84700 |
| 2022-01-19 | -92.82 | $97.25 | 90500 |
| 2022-01-18 | -74.75 | $97.77 | 101336 |
| 2022-01-14 | -37.92 | $101.46 | 83900 |
| 2022-01-13 | -43.81 | $100.87 | 73700 |
| 2022-01-12 | -50.90 | $100.16 | 86500 |
| 2022-01-11 | -52.79 | $99.97 | 79235 |
| 2022-01-10 | -47.80 | $100.47 | 60617 |
| 2022-01-07 | -39.42 | $101.31 | 62300 |
| 2022-01-06 | -21.96 | $103.06 | 100243 |
| 2022-01-05 | -34.03 | $101.85 | 102845 |
| 2022-01-04 | -12.57 | $104.00 | 96030 |
| 2022-01-03 | -25.73 | $102.57 | 89900 |
| 2021-12-31 | -24.42 | $102.70 | 55135 |
| 2021-12-30 | -27.42 | $102.08 | 64617 |
| 2021-12-29 | -7.75 | $104.21 | 60146 |
| 2021-12-28 | -14.05 | $103.40 | 57742 |
| 2021-12-27 | -13.10 | $103.51 | 67546 |
| 2021-12-23 | -29.92 | $101.57 | 57700 |
| 2021-12-22 | -45.53 | $100.49 | 89632 |
| 2021-12-21 | -50.29 | $100.25 | 113300 |
| 2021-12-20 | -78.27 | $97.05 | 124300 |
| 2021-12-17 | -59.46 | $100.13 | 511828 |
| 2021-12-16 | -52.44 | $101.28 | 108400 |
| 2021-12-15 | -42.43 | $102.92 | 159513 |
| 2021-12-14 | -59.22 | $100.17 | 209200 |
| 2021-12-13 | -51.10 | $101.50 | 89101 |
| 2021-12-10 | -43.77 | $102.70 | 95347 |
| 2021-12-09 | -45.12 | $102.48 | 81200 |
| 2021-12-08 | -40.54 | $103.23 | 86100 |
| 2021-12-07 | -40.05 | $103.31 | 91400 |
| 2021-12-06 | -48.96 | $101.85 | 103232 |
| 2021-12-03 | -72.34 | $98.02 | 98100 |
| 2021-12-02 | -70.57 | $98.31 | 103200 |
| 2021-12-01 | -99.57 | $93.56 | 122301 |
| 2021-11-30 | -95.49 | $95.04 | 125001 |
| 2021-11-29 | -81.88 | $98.39 | 126545 |
| 2021-11-26 | -67.12 | $100.46 | 99700 |
| 2021-11-24 | -33.24 | $105.21 | 62129 |
| 2021-11-23 | -24.64 | $106.41 | 109200 |
| 2021-11-22 | -31.48 | $105.45 | 235638 |
| 2021-11-19 | -5.89 | $106.05 | 219700 |
| 2021-11-18 | -1.54 | $106.09 | 146742 |
| 2021-11-17 | -8.59 | $105.20 | 130200 |
| 2021-11-16 | -11.51 | $104.90 | 128500 |
| 2021-11-15 | -12.61 | $104.56 | 100548 |
| 2021-11-12 | -2.57 | $105.54 | 130946 |
| 2021-11-11 | -4.77 | $104.51 | 82528 |
| 2021-11-10 | -8.80 | $103.84 | 80900 |
| 2021-11-09 | -6.63 | $103.67 | 81425 |
| 2021-11-08 | -11.14 | $103.18 | 77800 |
| 2021-11-05 | -2.83 | $103.15 | 111200 |
| 2021-11-04 | -41.08 | $98.68 | 106900 |
| 2021-11-03 | -42.56 | $98.38 | 130200 |
| 2021-11-02 | -48.11 | $96.66 | 125927 |
| 2021-11-01 | -44.77 | $97.05 | 163900 |
| 2021-10-29 | -41.08 | $97.48 | 157207 |
| 2021-10-28 | -27.51 | $98.76 | 258100 |
| 2021-10-27 | -45.06 | $96.52 | 209740 |
| 2021-10-26 | -5.72 | $101.54 | 95541 |
| 2021-10-25 | -1.58 | $101.93 | 102500 |
| 2021-10-22 | -9.71 | $100.10 | 151322 |
| 2021-10-21 | -0.15 | $100.26 | 181220 |
| 2021-10-20 | -2.00 | $98.85 | 128400 |
| 2021-10-19 | -13.70 | $97.01 | 55600 |
| 2021-10-18 | -10.44 | $97.28 | 142000 |
| 2021-10-15 | -20.25 | $95.42 | 148800 |
| 2021-10-14 | -0.68 | $96.92 | 54900 |
| 2021-10-13 | -15.97 | $94.45 | 87225 |
| 2021-10-12 | -12.68 | $94.98 | 96706 |
| 2021-10-11 | -12.43 | $95.02 | 74901 |
| 2021-10-08 | -1.18 | $96.06 | 66900 |
| 2021-10-07 | -2.03 | $95.38 | 316104 |
| 2021-10-06 | -10.02 | $92.70 | 101000 |
| 2021-10-05 | -5.20 | $93.33 | 135800 |
| 2021-10-04 | -2.76 | $92.89 | 113301 |
| 2021-10-01 | -11.49 | $91.79 | 139340 |
| 2021-09-30 | -25.02 | $90.13 | 180131 |
| 2021-09-29 | -8.39 | $92.17 | 107630 |
| 2021-09-28 | -25.67 | $90.05 | 128534 |
| 2021-09-27 | -1.25 | $91.96 | 159100 |
| 2021-09-24 | -31.95 | $88.45 | 151800 |
| 2021-09-23 | -43.17 | $87.21 | 110400 |
| 2021-09-22 | -60.63 | $85.28 | 119400 |
| 2021-09-21 | -81.81 | $82.94 | 130628 |
| 2021-09-20 | -83.71 | $82.73 | 129500 |
| 2021-09-17 | -93.01 | $83.46 | 564800 |
| 2021-09-16 | -99.15 | $85.00 | 121518 |
| 2021-09-15 | -76.53 | $86.86 | 114815 |
| 2021-09-14 | -90.43 | $85.93 | 112700 |
| 2021-09-13 | -82.81 | $86.44 | 96719 |
| 2021-09-10 | -92.13 | $86.01 | 96839 |
| 2021-09-09 | -81.17 | $86.72 | 115101 |
| 2021-09-08 | -71.76 | $87.33 | 142436 |
| 2021-09-07 | -84.88 | $86.48 | 96900 |
| 2021-09-03 | -70.99 | $87.38 | 72900 |
| 2021-09-02 | -57.87 | $88.23 | 147800 |
| 2021-09-01 | -66.51 | $87.67 | 80618 |
| 2021-08-31 | -48.92 | $88.81 | 149800 |
| 2021-08-30 | -24.38 | $90.40 | 71217 |
| 2021-08-27 | -8.18 | $91.45 | 159527 |
| 2021-08-26 | -49.84 | $88.54 | 157429 |
| 2021-08-25 | -52.81 | $88.36 | 94000 |
| 2021-08-24 | -52.64 | $88.37 | 131400 |
| 2021-08-23 | -56.93 | $88.11 | 81422 |
| 2021-08-20 | -72.44 | $87.17 | 105600 |
| 2021-08-19 | -93.73 | $85.88 | 112500 |
| 2021-08-18 | -54.53 | $88.31 | 128711 |
| 2021-08-17 | -40.10 | $89.17 | 169800 |
| 2021-08-16 | -43.23 | $88.78 | 90500 |
| 2021-08-13 | -16.15 | $90.32 | 96130 |
| 2021-08-12 | -3.65 | $91.28 | 116600 |
| 2021-08-11 | -2.93 | $90.51 | 88400 |
| 2021-08-10 | -28.11 | $88.79 | 134308 |
| 2021-08-09 | -68.96 | $86.00 | 46600 |
| 2021-08-06 | -48.61 | $87.39 | 95400 |
| 2021-08-05 | -70.42 | $85.90 | 136900 |
| 2021-08-04 | -59.30 | $86.66 | 93117 |
| 2021-08-03 | -22.69 | $89.16 | 228200 |
| 2021-08-02 | -46.85 | $87.51 | 88218 |
| 2021-07-30 | -33.41 | $89.70 | 98700 |
| 2021-07-29 | -40.85 | $89.05 | 77641 |
| 2021-07-28 | -62.01 | $87.20 | 70604 |
| 2021-07-27 | -64.30 | $87.00 | 102702 |
| 2021-07-26 | -47.25 | $88.49 | 82000 |
| 2021-07-23 | -53.66 | $87.93 | 71827 |
| 2021-07-22 | -72.88 | $86.25 | 86021 |
| 2021-07-21 | -49.77 | $88.27 | 75519 |
| 2021-07-20 | -53.78 | $87.92 | 217800 |
| 2021-07-19 | -87.76 | $84.95 | 94225 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
22.72
2026-07-16
Close Price
$330.43
Vol: 119302
Average Directional Index - Detailed Analysis
Minimum
5.82
Average
18.29
Maximum
43.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.72 | $330.43 | 119302 |
| 2026-07-15 | 23.08 | $327.65 | 308500 |
| 2026-07-14 | 23.77 | $327.49 | 274122 |
| 2026-07-13 | 24.07 | $329.35 | 272100 |
| 2026-07-10 | 24.41 | $331.15 | 281700 |
| 2026-07-09 | 24.93 | $322.49 | 251001 |
| 2026-07-08 | 26.00 | $315.88 | 207332 |
| 2026-07-07 | 27.07 | $315.33 | 432447 |
| 2026-07-06 | 28.48 | $328.53 | 256600 |
| 2026-07-02 | 28.79 | $330.85 | 313850 |
| 2026-07-01 | 29.09 | $332.08 | 198536 |
| 2026-06-30 | 28.92 | $338.15 | 236131 |
| 2026-06-29 | 28.49 | $334.16 | 357649 |
| 2026-06-26 | 28.10 | $337.08 | 467422 |
| 2026-06-25 | 27.64 | $343.54 | 294400 |
| 2026-06-24 | 26.91 | $333.78 | 304519 |
| 2026-06-23 | 26.49 | $330.90 | 250205 |
| 2026-06-22 | 26.20 | $338.07 | 274112 |
| 2026-06-18 | 25.17 | $337.96 | 485800 |
| 2026-06-17 | 24.09 | $329.89 | 492792 |
| 2026-06-16 | 23.15 | $324.38 | 426614 |
| 2026-06-15 | 22.65 | $316.18 | 491716 |
| 2026-06-12 | 22.37 | $320.11 | 310427 |
| 2026-06-11 | 21.99 | $318.89 | 216200 |
| 2026-06-10 | 21.80 | $314.08 | 204500 |
| 2026-06-09 | 21.60 | $322.81 | 225951 |
| 2026-06-08 | 21.15 | $314.42 | 221500 |
| 2026-06-05 | 21.00 | $315.29 | 200132 |
| 2026-06-04 | 21.02 | $313.67 | 207000 |
| 2026-06-03 | 21.06 | $313.39 | 179400 |
| 2026-06-02 | 21.21 | $308.31 | 144916 |
| 2026-06-01 | 21.76 | $300.98 | 193900 |
| 2026-05-29 | 22.82 | $303.81 | 282201 |
| 2026-05-28 | 23.21 | $308.53 | 132520 |
| 2026-05-27 | 23.59 | $312.65 | 281119 |
| 2026-05-26 | 23.47 | $311.33 | 175316 |
| 2026-05-22 | 23.52 | $307.10 | 180000 |
| 2026-05-21 | 23.78 | $305.66 | 172800 |
| 2026-05-20 | 24.24 | $306.25 | 178000 |
| 2026-05-19 | 24.68 | $302.64 | 245449 |
| 2026-05-18 | 25.49 | $305.22 | 182700 |
| 2026-05-15 | 25.40 | $307.17 | 186131 |
| 2026-05-14 | 25.19 | $315.72 | 179200 |
| 2026-05-13 | 24.22 | $310.87 | 210900 |
| 2026-05-12 | 23.35 | $313.70 | 353511 |
| 2026-05-11 | 22.34 | $310.55 | 167041 |
| 2026-05-08 | 21.43 | $308.87 | 147139 |
| 2026-05-07 | 20.45 | $310.37 | 221400 |
| 2026-05-06 | 19.30 | $315.39 | 455431 |
| 2026-05-05 | 18.12 | $305.48 | 161225 |
| 2026-05-04 | 17.33 | $303.99 | 352831 |
| 2026-05-01 | 16.60 | $302.99 | 212806 |
| 2026-04-30 | 15.76 | $305.75 | 347544 |
| 2026-04-29 | 14.89 | $296.57 | 448500 |
| 2026-04-28 | 14.03 | $301.24 | 591900 |
| 2026-04-27 | 13.09 | $298.10 | 382015 |
| 2026-04-24 | 12.61 | $293.35 | 212539 |
| 2026-04-23 | 12.46 | $294.40 | 184300 |
| 2026-04-22 | 12.30 | $289.82 | 177000 |
| 2026-04-21 | 12.15 | $293.59 | 174533 |
| 2026-04-20 | 11.64 | $293.92 | 222618 |
| 2026-04-17 | 11.29 | $291.03 | 336027 |
| 2026-04-16 | 10.93 | $284.39 | 205446 |
| 2026-04-15 | 10.94 | $284.56 | 281649 |
| 2026-04-14 | 10.90 | $292.01 | 197900 |
| 2026-04-13 | 10.30 | $293.26 | 359800 |
| 2026-04-10 | 9.69 | $289.01 | 256700 |
| 2026-04-09 | 9.26 | $286.41 | 348727 |
| 2026-04-08 | 8.96 | $280.74 | 492600 |
| 2026-04-07 | 8.38 | $272.54 | 245489 |
| 2026-04-06 | 8.66 | $269.55 | 130900 |
| 2026-04-02 | 8.93 | $267.12 | 195625 |
| 2026-04-01 | 9.23 | $269.36 | 274900 |
| 2026-03-31 | 9.57 | $265.32 | 244400 |
| 2026-03-30 | 10.01 | $258.01 | 227228 |
| 2026-03-27 | 10.14 | $260.67 | 246900 |
| 2026-03-26 | 10.18 | $260.51 | 278000 |
| 2026-03-25 | 10.51 | $266.00 | 317410 |
| 2026-03-24 | 11.04 | $264.14 | 413448 |
| 2026-03-23 | 11.61 | $262.23 | 495547 |
| 2026-03-20 | 12.21 | $253.77 | 1.1M |
| 2026-03-19 | 11.96 | $256.58 | 402800 |
| 2026-03-18 | 11.76 | $258.51 | 342820 |
| 2026-03-17 | 11.98 | $261.37 | 366918 |
| 2026-03-16 | 12.05 | $256.83 | 288339 |
| 2026-03-13 | 11.78 | $255.65 | 309667 |
| 2026-03-12 | 11.48 | $259.88 | 375900 |
| 2026-03-11 | 11.71 | $270.13 | 367153 |
| 2026-03-10 | 11.54 | $264.31 | 265400 |
| 2026-03-09 | 11.46 | $267.57 | 244538 |
| 2026-03-06 | 11.16 | $267.78 | 309000 |
| 2026-03-05 | 11.25 | $274.97 | 257344 |
| 2026-03-04 | 11.71 | $279.91 | 242700 |
| 2026-03-03 | 11.98 | $277.70 | 241314 |
| 2026-03-02 | 12.37 | $283.54 | 168000 |
| 2026-02-27 | 12.42 | $282.58 | 208800 |
| 2026-02-26 | 12.55 | $283.50 | 229204 |
| 2026-02-25 | 12.48 | $280.76 | 197011 |
| 2026-02-24 | 12.71 | $282.27 | 210900 |
| 2026-02-23 | 13.03 | $278.74 | 347704 |
| 2026-02-20 | 13.56 | $281.97 | 251900 |
| 2026-02-19 | 13.63 | $281.13 | 200200 |
| 2026-02-18 | 13.96 | $279.27 | 214200 |
| 2026-02-17 | 14.33 | $278.31 | 231436 |
| 2026-02-13 | 14.63 | $279.84 | 205400 |
| 2026-02-12 | 14.84 | $279.03 | 492801 |
| 2026-02-11 | 15.07 | $290.31 | 508700 |
| 2026-02-10 | 14.94 | $283.73 | 419900 |
| 2026-02-09 | 15.13 | $282.45 | 583500 |
| 2026-02-06 | 15.27 | $291.74 | 409728 |
| 2026-02-05 | 14.85 | $287.03 | 528011 |
| 2026-02-04 | 14.67 | $289.94 | 786049 |
| 2026-02-03 | 14.49 | $273.22 | 305326 |
| 2026-02-02 | 15.19 | $270.02 | 280208 |
| 2026-01-30 | 15.64 | $260.41 | 451108 |
| 2026-01-29 | 15.45 | $259.51 | 505800 |
| 2026-01-28 | 15.48 | $256.26 | 500024 |
| 2026-01-27 | 15.28 | $262.34 | 694518 |
| 2026-01-26 | 15.14 | $281.54 | 634678 |
| 2026-01-23 | 14.87 | $280.14 | 260000 |
| 2026-01-22 | 14.63 | $282.33 | 600000 |
| 2026-01-21 | 13.73 | $284.00 | 226201 |
| 2026-01-20 | 12.82 | $277.44 | 182400 |
| 2026-01-16 | 12.42 | $281.21 | 457200 |
| 2026-01-15 | 11.24 | $282.47 | 258410 |
| 2026-01-14 | 10.07 | $277.62 | 368219 |
| 2026-01-13 | 9.01 | $278.77 | 276000 |
| 2026-01-12 | 8.13 | $273.70 | 247833 |
| 2026-01-09 | 7.62 | $272.25 | 258619 |
| 2026-01-08 | 7.22 | $264.62 | 234539 |
| 2026-01-07 | 7.51 | $260.80 | 219638 |
| 2026-01-06 | 7.80 | $265.39 | 350212 |
| 2026-01-05 | 8.12 | $263.15 | 295933 |
| 2026-01-02 | 8.32 | $259.63 | 177500 |
| 2025-12-31 | 8.05 | $256.77 | 157700 |
| 2025-12-30 | 7.92 | $261.16 | 157900 |
| 2025-12-29 | 8.29 | $263.40 | 190800 |
| 2025-12-26 | 8.55 | $264.78 | 110335 |
| 2025-12-24 | 8.80 | $264.33 | 93506 |
| 2025-12-23 | 8.90 | $263.58 | 150800 |
| 2025-12-22 | 9.05 | $263.48 | 289700 |
| 2025-12-19 | 9.21 | $262.41 | 1.2M |
| 2025-12-18 | 9.47 | $259.48 | 350500 |
| 2025-12-17 | 9.70 | $256.73 | 279808 |
| 2025-12-16 | 9.93 | $258.47 | 367047 |
| 2025-12-15 | 10.30 | $259.81 | 361400 |
| 2025-12-12 | 10.83 | $261.74 | 263639 |
| 2025-12-11 | 11.17 | $262.84 | 359044 |
| 2025-12-10 | 11.25 | $264.32 | 286700 |
| 2025-12-09 | 11.54 | $257.30 | 324162 |
| 2025-12-08 | 11.80 | $257.25 | 302100 |
| 2025-12-05 | 12.23 | $257.91 | 221850 |
| 2025-12-04 | 12.77 | $258.83 | 261024 |
| 2025-12-03 | 13.23 | $260.88 | 265036 |
| 2025-12-02 | 13.92 | $257.32 | 185546 |
| 2025-12-01 | 14.51 | $256.44 | 230838 |
| 2025-11-28 | 15.24 | $258.82 | 131800 |
| 2025-11-26 | 15.98 | $257.32 | 241200 |
| 2025-11-25 | 16.78 | $255.78 | 282605 |
| 2025-11-24 | 17.41 | $249.05 | 284211 |
| 2025-11-21 | 17.67 | $248.92 | 308800 |
| 2025-11-20 | 17.92 | $242.52 | 284603 |
| 2025-11-19 | 18.18 | $243.79 | 277100 |
| 2025-11-18 | 17.55 | $242.61 | 251005 |
| 2025-11-17 | 16.58 | $240.63 | 221937 |
| 2025-11-14 | 15.57 | $248.96 | 229011 |
| 2025-11-13 | 14.95 | $250.89 | 237642 |
| 2025-11-12 | 14.65 | $256.26 | 259100 |
| 2025-11-11 | 14.86 | $255.53 | 193600 |
| 2025-11-10 | 14.98 | $259.74 | 214720 |
| 2025-11-07 | 15.41 | $258.92 | 221800 |
| 2025-11-06 | 15.61 | $259.66 | 290126 |
| 2025-11-05 | 15.95 | $257.90 | 361743 |
| 2025-11-04 | 16.00 | $256.47 | 287343 |
| 2025-11-03 | 15.62 | $253.33 | 244009 |
| 2025-10-31 | 15.26 | $257.09 | 301116 |
| 2025-10-30 | 15.04 | $255.91 | 332419 |
| 2025-10-29 | 14.81 | $254.10 | 370100 |
| 2025-10-28 | 14.31 | $258.03 | 341832 |
| 2025-10-27 | 13.77 | $260.00 | 237417 |
| 2025-10-24 | 14.15 | $260.29 | 256642 |
| 2025-10-23 | 14.65 | $260.00 | 418400 |
| 2025-10-22 | 14.94 | $253.50 | 198900 |
| 2025-10-21 | 15.11 | $258.78 | 394228 |
| 2025-10-20 | 15.28 | $249.57 | 179812 |
| 2025-10-17 | 14.47 | $247.92 | 662400 |
| 2025-10-16 | 13.15 | $244.84 | 288227 |
| 2025-10-15 | 11.97 | $247.97 | 309211 |
| 2025-10-14 | 10.93 | $252.95 | 220400 |
| 2025-10-13 | 9.84 | $246.74 | 148226 |
| 2025-10-10 | 9.38 | $246.04 | 234900 |
| 2025-10-09 | 8.90 | $251.03 | 389000 |
| 2025-10-08 | 8.76 | $255.19 | 278128 |
| 2025-10-07 | 8.98 | $252.74 | 228800 |
| 2025-10-06 | 9.25 | $259.04 | 188300 |
| 2025-10-03 | 9.43 | $258.41 | 222500 |
| 2025-10-02 | 9.86 | $259.16 | 232000 |
| 2025-10-01 | 10.29 | $257.98 | 156600 |
| 2025-09-30 | 10.79 | $261.05 | 226336 |
| 2025-09-29 | 11.33 | $258.44 | 194400 |
| 2025-09-26 | 11.92 | $261.43 | 115139 |
| 2025-09-25 | 12.24 | $259.10 | 194200 |
| 2025-09-24 | 12.84 | $259.37 | 217322 |
| 2025-09-23 | 13.39 | $264.90 | 185000 |
| 2025-09-22 | 13.26 | $265.48 | 184600 |
| 2025-09-19 | 13.54 | $260.45 | 588800 |
| 2025-09-18 | 14.19 | $262.77 | 174628 |
| 2025-09-17 | 14.68 | $259.50 | 230200 |
| 2025-09-16 | 15.20 | $262.58 | 229326 |
| 2025-09-15 | 15.84 | $262.83 | 174640 |
| 2025-09-12 | 16.11 | $263.19 | 166022 |
| 2025-09-11 | 16.29 | $269.68 | 256346 |
| 2025-09-10 | 16.35 | $263.45 | 166707 |
| 2025-09-09 | 16.64 | $261.61 | 152000 |
| 2025-09-08 | 17.13 | $266.22 | 197102 |
| 2025-09-05 | 17.21 | $265.44 | 219243 |
| 2025-09-04 | 17.25 | $267.96 | 192400 |
| 2025-09-03 | 17.51 | $261.53 | 145400 |
| 2025-09-02 | 18.17 | $263.15 | 131443 |
| 2025-08-29 | 18.87 | $263.58 | 154024 |
| 2025-08-28 | 19.25 | $266.47 | 207648 |
| 2025-08-27 | 19.33 | $268.40 | 340404 |
| 2025-08-26 | 19.49 | $266.99 | 200420 |
| 2025-08-25 | 19.79 | $264.21 | 195400 |
| 2025-08-22 | 19.95 | $267.11 | 264100 |
| 2025-08-21 | 20.11 | $258.76 | 235907 |
| 2025-08-20 | 20.73 | $262.46 | 229607 |
| 2025-08-19 | 21.33 | $262.92 | 160900 |
| 2025-08-18 | 21.62 | $262.36 | 394077 |
| 2025-08-15 | 22.17 | $255.01 | 579404 |
| 2025-08-14 | 22.75 | $273.04 | 443215 |
| 2025-08-13 | 22.15 | $275.72 | 321900 |
| 2025-08-12 | 21.84 | $270.68 | 340808 |
| 2025-08-11 | 21.87 | $262.51 | 298800 |
| 2025-08-08 | 22.52 | $263.13 | 280400 |
| 2025-08-07 | 22.95 | $263.43 | 245438 |
| 2025-08-06 | 23.41 | $264.97 | 326600 |
| 2025-08-05 | 23.63 | $269.28 | 317900 |
| 2025-08-04 | 23.71 | $267.16 | 259241 |
| 2025-08-01 | 24.01 | $264.18 | 409501 |
| 2025-07-31 | 24.35 | $271.50 | 401600 |
| 2025-07-30 | 23.45 | $273.62 | 375628 |
| 2025-07-29 | 22.27 | $272.40 | 290200 |
| 2025-07-28 | 21.07 | $274.69 | 401378 |
| 2025-07-25 | 19.88 | $272.13 | 201900 |
| 2025-07-24 | 18.78 | $268.07 | 370507 |
| 2025-07-23 | 17.80 | $267.01 | 330800 |
| 2025-07-22 | 16.77 | $264.89 | 293100 |
| 2025-07-21 | 15.94 | $260.20 | 343108 |
| 2025-07-18 | 15.20 | $260.70 | 370800 |
| 2025-07-17 | 14.20 | $261.93 | 342208 |
| 2025-07-16 | 13.21 | $255.52 | 247500 |
| 2025-07-15 | 12.60 | $254.41 | 280650 |
| 2025-07-14 | 11.64 | $256.98 | 432100 |
| 2025-07-11 | 10.70 | $253.91 | 345000 |
| 2025-07-10 | 9.89 | $255.95 | 493349 |
| 2025-07-09 | 9.04 | $251.40 | 405000 |
| 2025-07-08 | 8.60 | $247.66 | 433500 |
| 2025-07-07 | 8.32 | $244.15 | 312400 |
| 2025-07-03 | 8.24 | $245.74 | 307741 |
| 2025-07-02 | 7.91 | $245.19 | 559300 |
| 2025-07-01 | 7.68 | $242.14 | 561131 |
| 2025-06-30 | 7.62 | $232.45 | 631800 |
| 2025-06-27 | 7.78 | $231.69 | 6.3M |
| 2025-06-26 | 8.03 | $232.21 | 729800 |
| 2025-06-25 | 7.99 | $224.60 | 733600 |
| 2025-06-24 | 7.94 | $234.89 | 530449 |
| 2025-06-23 | 7.95 | $231.96 | 359500 |
| 2025-06-20 | 8.13 | $227.19 | 494600 |
| 2025-06-18 | 7.96 | $226.18 | 442800 |
| 2025-06-17 | 7.74 | $225.18 | 357900 |
| 2025-06-16 | 7.57 | $230.06 | 356151 |
| 2025-06-13 | 7.55 | $225.66 | 257100 |
| 2025-06-12 | 7.41 | $230.24 | 280700 |
| 2025-06-11 | 7.32 | $230.19 | 324038 |
| 2025-06-10 | 7.56 | $233.71 | 205546 |
| 2025-06-09 | 7.79 | $233.17 | 208721 |
| 2025-06-06 | 8.05 | $231.83 | 217143 |
| 2025-06-05 | 8.35 | $229.13 | 260013 |
| 2025-06-04 | 8.56 | $229.21 | 202900 |
| 2025-06-03 | 8.98 | $230.01 | 367900 |
| 2025-06-02 | 9.33 | $224.57 | 266431 |
| 2025-05-30 | 9.32 | $226.52 | 368637 |
| 2025-05-29 | 9.48 | $227.43 | 292133 |
| 2025-05-28 | 9.67 | $226.12 | 290000 |
| 2025-05-27 | 10.01 | $230.35 | 430200 |
| 2025-05-23 | 10.24 | $222.81 | 272948 |
| 2025-05-22 | 9.95 | $223.24 | 320100 |
| 2025-05-21 | 9.92 | $224.14 | 291196 |
| 2025-05-20 | 9.93 | $229.41 | 357000 |
| 2025-05-19 | 10.26 | $233.29 | 302900 |
| 2025-05-16 | 10.79 | $236.16 | 349038 |
| 2025-05-15 | 11.22 | $232.12 | 384900 |
| 2025-05-14 | 11.72 | $229.22 | 455415 |
| 2025-05-13 | 12.32 | $232.10 | 613200 |
| 2025-05-12 | 12.79 | $233.65 | 543852 |
| 2025-05-09 | 13.39 | $220.51 | 295977 |
| 2025-05-08 | 13.30 | $222.03 | 666700 |
| 2025-05-07 | 13.20 | $215.90 | 545909 |
| 2025-05-06 | 13.07 | $220.69 | 595800 |
| 2025-05-05 | 13.23 | $224.11 | 390600 |
| 2025-05-02 | 13.68 | $227.45 | 723005 |
| 2025-05-01 | 14.33 | $228.73 | 703500 |
| 2025-04-30 | 15.02 | $243.28 | 600339 |
| 2025-04-29 | 15.17 | $242.37 | 536040 |
| 2025-04-28 | 15.37 | $238.38 | 337543 |
| 2025-04-25 | 15.72 | $238.55 | 291654 |
| 2025-04-24 | 16.15 | $239.13 | 435600 |
| 2025-04-23 | 16.67 | $228.80 | 632344 |
| 2025-04-22 | 17.51 | $221.93 | 308406 |
| 2025-04-21 | 17.75 | $214.21 | 303119 |
| 2025-04-17 | 17.76 | $221.75 | 489601 |
| 2025-04-16 | 17.97 | $215.50 | 482600 |
| 2025-04-15 | 18.19 | $226.15 | 282241 |
| 2025-04-14 | 19.11 | $226.36 | 399700 |
| 2025-04-11 | 20.09 | $225.79 | 370020 |
| 2025-04-10 | 20.99 | $220.68 | 451212 |
| 2025-04-09 | 21.78 | $231.97 | 560300 |
| 2025-04-08 | 22.61 | $206.03 | 563200 |
| 2025-04-07 | 22.49 | $208.27 | 662523 |
| 2025-04-04 | 22.30 | $210.85 | 581200 |
| 2025-04-03 | 21.74 | $216.67 | 427200 |
| 2025-04-02 | 21.76 | $236.32 | 365930 |
| 2025-04-01 | 22.45 | $229.43 | 254742 |
| 2025-03-31 | 22.58 | $225.34 | 446040 |
| 2025-03-28 | 22.42 | $225.53 | 274628 |
| 2025-03-27 | 22.73 | $232.22 | 258037 |
| 2025-03-26 | 23.50 | $232.89 | 294400 |
| 2025-03-25 | 24.50 | $237.41 | 324922 |
| 2025-03-24 | 25.43 | $234.58 | 280424 |
| 2025-03-21 | 26.10 | $224.54 | 1.1M |
| 2025-03-20 | 25.86 | $228.46 | 396500 |
| 2025-03-19 | 25.89 | $230.26 | 380219 |
| 2025-03-18 | 25.88 | $224.45 | 241500 |
| 2025-03-17 | 25.30 | $227.33 | 364300 |
| 2025-03-14 | 24.71 | $224.71 | 528107 |
| 2025-03-13 | 23.49 | $218.93 | 256508 |
| 2025-03-12 | 22.20 | $225.58 | 217500 |
| 2025-03-11 | 21.16 | $226.30 | 295925 |
| 2025-03-10 | 19.99 | $227.75 | 438005 |
| 2025-03-07 | 18.86 | $230.01 | 435600 |
| 2025-03-06 | 17.58 | $229.00 | 282009 |
| 2025-03-05 | 16.54 | $232.78 | 433500 |
| 2025-03-04 | 15.39 | $229.86 | 618300 |
| 2025-03-03 | 14.19 | $240.30 | 290500 |
| 2025-02-28 | 13.61 | $250.58 | 294120 |
| 2025-02-27 | 13.21 | $244.68 | 177785 |
| 2025-02-26 | 13.00 | $245.08 | 269803 |
| 2025-02-25 | 12.80 | $247.59 | 270324 |
| 2025-02-24 | 12.37 | $245.50 | 340142 |
| 2025-02-21 | 11.77 | $245.71 | 385500 |
| 2025-02-20 | 11.27 | $263.82 | 245938 |
| 2025-02-19 | 11.69 | $266.00 | 205642 |
| 2025-02-18 | 12.03 | $269.18 | 217234 |
| 2025-02-14 | 12.08 | $265.34 | 154801 |
| 2025-02-13 | 12.54 | $263.14 | 191520 |
| 2025-02-12 | 13.16 | $260.03 | 155100 |
| 2025-02-11 | 13.67 | $262.50 | 243900 |
| 2025-02-10 | 14.25 | $263.91 | 197832 |
| 2025-02-07 | 14.70 | $262.24 | 227429 |
| 2025-02-06 | 15.17 | $267.72 | 289437 |
| 2025-02-05 | 15.32 | $264.91 | 260000 |
| 2025-02-04 | 15.67 | $260.06 | 336244 |
| 2025-02-03 | 16.47 | $258.46 | 281118 |
| 2025-01-31 | 17.25 | $260.03 | 626840 |
| 2025-01-30 | 17.62 | $263.62 | 271300 |
| 2025-01-29 | 18.01 | $254.46 | 551965 |
| 2025-01-28 | 18.41 | $252.22 | 358400 |
| 2025-01-27 | 19.37 | $251.30 | 335108 |
| 2025-01-24 | 20.38 | $260.66 | 174613 |
| 2025-01-23 | 20.65 | $261.52 | 289900 |
| 2025-01-22 | 20.84 | $261.72 | 186800 |
| 2025-01-21 | 20.77 | $263.33 | 200002 |
| 2025-01-17 | 20.77 | $257.39 | 324848 |
| 2025-01-16 | 21.08 | $255.54 | 225011 |
| 2025-01-15 | 21.66 | $253.10 | 265621 |
| 2025-01-14 | 22.27 | $253.34 | 227557 |
| 2025-01-13 | 23.41 | $248.50 | 291312 |
| 2025-01-10 | 24.16 | $244.80 | 363702 |
| 2025-01-08 | 25.31 | $248.92 | 262649 |
| 2025-01-07 | 26.53 | $248.35 | 872005 |
| 2025-01-06 | 27.85 | $249.58 | 588973 |
| 2025-01-03 | 28.85 | $245.03 | 247000 |
| 2025-01-02 | 29.33 | $238.61 | 427503 |
| 2024-12-31 | 29.76 | $239.47 | 195235 |
| 2024-12-30 | 29.74 | $238.66 | 184500 |
| 2024-12-27 | 29.71 | $241.55 | 165808 |
| 2024-12-26 | 29.98 | $244.44 | 164227 |
| 2024-12-24 | 30.35 | $243.51 | 60645 |
| 2024-12-23 | 30.62 | $241.10 | 278622 |
| 2024-12-20 | 30.81 | $240.58 | 1.0M |
| 2024-12-19 | 31.09 | $243.45 | 335524 |
| 2024-12-18 | 31.60 | $244.46 | 388700 |
| 2024-12-17 | 32.16 | $254.29 | 513613 |
| 2024-12-16 | 33.45 | $258.83 | 412258 |
| 2024-12-13 | 35.11 | $262.07 | 309753 |
| 2024-12-12 | 36.48 | $268.00 | 220705 |
| 2024-12-11 | 37.40 | $270.64 | 254643 |
| 2024-12-10 | 37.89 | $270.50 | 231543 |
| 2024-12-09 | 38.59 | $271.93 | 215400 |
| 2024-12-06 | 39.16 | $273.82 | 176941 |
| 2024-12-05 | 39.49 | $275.01 | 130623 |
| 2024-12-04 | 39.55 | $277.75 | 204200 |
| 2024-12-03 | 39.50 | $277.10 | 264226 |
| 2024-12-02 | 39.50 | $272.91 | 300188 |
| 2024-11-29 | 39.59 | $274.72 | 205300 |
| 2024-11-27 | 39.48 | $273.90 | 294308 |
| 2024-11-26 | 39.37 | $280.49 | 449740 |
| 2024-11-25 | 38.66 | $278.55 | 342153 |
| 2024-11-22 | 37.90 | $277.11 | 295244 |
| 2024-11-21 | 37.29 | $269.23 | 262300 |
| 2024-11-20 | 36.85 | $265.74 | 179100 |
| 2024-11-19 | 36.72 | $266.27 | 210400 |
| 2024-11-18 | 36.59 | $267.26 | 194600 |
| 2024-11-15 | 36.16 | $266.73 | 182504 |
| 2024-11-14 | 35.53 | $270.94 | 205237 |
| 2024-11-13 | 34.39 | $271.62 | 241400 |
| 2024-11-12 | 33.04 | $273.88 | 273601 |
| 2024-11-11 | 31.50 | $275.20 | 274220 |
| 2024-11-08 | 29.89 | $268.23 | 360900 |
| 2024-11-07 | 28.37 | $265.01 | 409336 |
| 2024-11-06 | 26.82 | $268.64 | 650148 |
| 2024-11-05 | 25.18 | $236.20 | 131649 |
| 2024-11-04 | 25.01 | $232.66 | 175100 |
| 2024-11-01 | 24.98 | $231.50 | 145438 |
| 2024-10-31 | 24.82 | $231.59 | 229300 |
| 2024-10-30 | 24.60 | $236.21 | 192706 |
| 2024-10-29 | 23.88 | $235.40 | 180904 |
| 2024-10-28 | 23.29 | $233.39 | 172500 |
| 2024-10-25 | 22.81 | $231.30 | 302600 |
| 2024-10-24 | 22.31 | $231.97 | 641928 |
| 2024-10-23 | 21.78 | $223.82 | 392200 |
| 2024-10-22 | 22.32 | $226.23 | 238600 |
| 2024-10-21 | 22.43 | $229.98 | 118400 |
| 2024-10-18 | 22.11 | $232.07 | 232500 |
| 2024-10-17 | 21.27 | $235.15 | 182000 |
| 2024-10-16 | 20.31 | $234.39 | 236500 |
| 2024-10-15 | 19.38 | $227.18 | 144202 |
| 2024-10-14 | 18.70 | $227.85 | 95841 |
| 2024-10-11 | 18.18 | $226.18 | 107829 |
| 2024-10-10 | 17.77 | $220.05 | 159500 |
| 2024-10-09 | 17.94 | $221.88 | 181733 |
| 2024-10-08 | 17.81 | $220.14 | 258818 |
| 2024-10-07 | 17.69 | $221.03 | 183933 |
| 2024-10-04 | 17.68 | $221.86 | 186934 |
| 2024-10-03 | 17.57 | $220.98 | 136834 |
| 2024-10-02 | 17.75 | $222.15 | 144700 |
| 2024-10-01 | 17.56 | $223.43 | 161041 |
| 2024-09-30 | 17.46 | $223.13 | 248020 |
| 2024-09-27 | 17.13 | $223.06 | 253524 |
| 2024-09-26 | 16.53 | $221.92 | 124737 |
| 2024-09-25 | 16.07 | $220.20 | 178303 |
| 2024-09-24 | 15.63 | $222.46 | 191334 |
| 2024-09-23 | 14.80 | $224.77 | 264618 |
| 2024-09-20 | 13.93 | $218.77 | 737542 |
| 2024-09-19 | 13.21 | $224.05 | 398138 |
| 2024-09-18 | 12.46 | $214.87 | 280404 |
| 2024-09-17 | 11.94 | $213.47 | 234127 |
| 2024-09-16 | 11.87 | $208.81 | 203700 |
| 2024-09-13 | 12.35 | $203.98 | 164142 |
| 2024-09-12 | 12.73 | $202.02 | 190400 |
| 2024-09-11 | 12.75 | $197.44 | 180700 |
| 2024-09-10 | 12.20 | $197.78 | 152600 |
| 2024-09-09 | 12.01 | $197.24 | 278628 |
| 2024-09-06 | 11.81 | $193.61 | 206023 |
| 2024-09-05 | 11.60 | $195.47 | 228012 |
| 2024-09-04 | 11.46 | $198.41 | 211525 |
| 2024-09-03 | 11.60 | $198.55 | 238913 |
| 2024-08-30 | 11.87 | $205.12 | 263534 |
| 2024-08-29 | 12.33 | $203.43 | 445302 |
| 2024-08-28 | 12.82 | $203.62 | 204500 |
| 2024-08-27 | 13.46 | $204.45 | 158436 |
| 2024-08-26 | 14.06 | $207.32 | 221293 |
| 2024-08-23 | 14.40 | $207.95 | 368836 |
| 2024-08-22 | 14.92 | $202.74 | 220637 |
| 2024-08-21 | 15.42 | $204.51 | 266100 |
| 2024-08-20 | 15.86 | $199.46 | 256800 |
| 2024-08-19 | 15.72 | $199.13 | 230400 |
| 2024-08-16 | 15.65 | $201.56 | 378837 |
| 2024-08-15 | 15.58 | $200.03 | 373100 |
| 2024-08-14 | 15.47 | $198.92 | 243102 |
| 2024-08-13 | 15.96 | $197.43 | 163700 |
| 2024-08-12 | 16.26 | $193.91 | 163272 |
| 2024-08-09 | 16.51 | $197.00 | 333104 |
| 2024-08-08 | 16.85 | $196.76 | 251700 |
| 2024-08-07 | 17.20 | $192.89 | 209447 |
| 2024-08-06 | 17.56 | $196.06 | 247400 |
| 2024-08-05 | 17.90 | $192.59 | 360400 |
| 2024-08-02 | 18.16 | $199.22 | 321201 |
| 2024-08-01 | 18.99 | $205.83 | 380600 |
| 2024-07-31 | 19.40 | $218.19 | 333100 |
| 2024-07-30 | 18.23 | $216.86 | 221634 |
| 2024-07-29 | 17.35 | $216.28 | 249418 |
| 2024-07-26 | 16.50 | $215.01 | 264841 |
| 2024-07-25 | 15.67 | $209.66 | 253700 |
| 2024-07-24 | 15.11 | $204.69 | 212418 |
| 2024-07-23 | 14.67 | $209.48 | 201100 |
| 2024-07-22 | 13.97 | $207.14 | 303535 |
| 2024-07-19 | 13.49 | $203.78 | 410437 |
| 2024-07-18 | 12.98 | $207.55 | 251642 |
| 2024-07-17 | 11.78 | $208.73 | 374906 |
| 2024-07-16 | 10.54 | $210.71 | 430930 |
| 2024-07-15 | 9.24 | $201.27 | 279800 |
| 2024-07-12 | 8.56 | $193.55 | 266700 |
| 2024-07-11 | 8.59 | $191.21 | 235900 |
| 2024-07-10 | 8.96 | $185.89 | 325200 |
| 2024-07-09 | 8.64 | $183.80 | 446000 |
| 2024-07-08 | 8.47 | $188.68 | 350023 |
| 2024-07-05 | 8.86 | $189.44 | 170300 |
| 2024-07-03 | 9.24 | $191.35 | 100200 |
| 2024-07-02 | 9.51 | $191.93 | 183900 |
| 2024-07-01 | 9.88 | $190.25 | 295653 |
| 2024-06-28 | 10.18 | $194.00 | 441029 |
| 2024-06-27 | 10.08 | $192.96 | 221700 |
| 2024-06-26 | 10.26 | $191.66 | 359900 |
| 2024-06-25 | 10.61 | $191.56 | 247519 |
| 2024-06-24 | 11.03 | $190.66 | 196100 |
| 2024-06-21 | 11.48 | $188.57 | 638691 |
| 2024-06-20 | 11.76 | $187.53 | 220057 |
| 2024-06-18 | 12.27 | $188.06 | 303600 |
| 2024-06-17 | 12.59 | $185.12 | 355400 |
| 2024-06-14 | 12.70 | $184.09 | 242700 |
| 2024-06-13 | 12.83 | $190.48 | 159943 |
| 2024-06-12 | 13.32 | $190.49 | 214500 |
| 2024-06-11 | 13.37 | $187.07 | 186236 |
| 2024-06-10 | 13.61 | $187.34 | 240719 |
| 2024-06-07 | 13.95 | $187.16 | 162932 |
| 2024-06-06 | 14.49 | $187.76 | 170000 |
| 2024-06-05 | 15.05 | $190.04 | 217300 |
| 2024-06-04 | 15.70 | $186.33 | 301100 |
| 2024-06-03 | 15.80 | $187.04 | 264600 |
| 2024-05-31 | 16.18 | $193.00 | 339733 |
| 2024-05-30 | 16.94 | $191.49 | 165108 |
| 2024-05-29 | 17.54 | $190.47 | 164900 |
| 2024-05-28 | 18.18 | $195.86 | 236105 |
| 2024-05-24 | 18.23 | $195.72 | 289900 |
| 2024-05-23 | 18.54 | $195.56 | 396232 |
| 2024-05-22 | 18.83 | $199.07 | 165400 |
| 2024-05-21 | 18.46 | $201.08 | 302041 |
| 2024-05-20 | 17.94 | $200.99 | 200500 |
| 2024-05-17 | 17.39 | $196.99 | 149201 |
| 2024-05-16 | 17.29 | $196.86 | 170400 |
| 2024-05-15 | 16.94 | $199.78 | 157015 |
| 2024-05-14 | 16.54 | $195.72 | 122431 |
| 2024-05-13 | 16.52 | $195.11 | 132900 |
| 2024-05-10 | 16.41 | $197.33 | 146311 |
| 2024-05-09 | 16.09 | $196.52 | 153725 |
| 2024-05-08 | 15.91 | $193.87 | 348800 |
| 2024-05-07 | 16.00 | $193.82 | 336700 |
| 2024-05-06 | 16.11 | $189.64 | 443938 |
| 2024-05-03 | 16.74 | $185.98 | 233909 |
| 2024-05-02 | 17.46 | $184.63 | 290100 |
| 2024-05-01 | 17.70 | $180.63 | 325000 |
| 2024-04-30 | 17.78 | $183.25 | 386400 |
| 2024-04-29 | 18.03 | $184.73 | 318716 |
| 2024-04-26 | 18.29 | $180.89 | 448122 |
| 2024-04-25 | 17.84 | $178.94 | 557312 |
| 2024-04-24 | 17.36 | $186.09 | 288876 |
| 2024-04-23 | 17.77 | $186.31 | 277401 |
| 2024-04-22 | 18.04 | $183.60 | 283406 |
| 2024-04-19 | 18.00 | $183.45 | 269561 |
| 2024-04-18 | 17.95 | $183.99 | 221642 |
| 2024-04-17 | 18.13 | $184.40 | 267800 |
| 2024-04-16 | 18.35 | $187.88 | 218900 |
| 2024-04-15 | 18.91 | $189.24 | 226000 |
| 2024-04-12 | 19.72 | $191.09 | 210600 |
| 2024-04-11 | 20.68 | $192.73 | 183600 |
| 2024-04-10 | 21.58 | $192.32 | 264047 |
| 2024-04-09 | 22.28 | $195.75 | 159707 |
| 2024-04-08 | 22.74 | $196.83 | 152110 |
| 2024-04-05 | 22.68 | $196.12 | 195047 |
| 2024-04-04 | 22.79 | $194.26 | 198121 |
| 2024-04-03 | 22.92 | $195.25 | 291700 |
| 2024-04-02 | 23.17 | $192.39 | 320604 |
| 2024-04-01 | 23.73 | $195.38 | 313800 |
| 2024-03-28 | 23.89 | $197.55 | 304328 |
| 2024-03-27 | 23.58 | $197.88 | 278547 |
| 2024-03-26 | 23.28 | $195.52 | 527100 |
| 2024-03-25 | 23.06 | $195.09 | 213500 |
| 2024-03-22 | 22.81 | $197.19 | 367700 |
| 2024-03-21 | 22.22 | $201.01 | 331200 |
| 2024-03-20 | 21.46 | $196.80 | 388310 |
| 2024-03-19 | 21.01 | $194.69 | 447600 |
| 2024-03-18 | 20.77 | $192.69 | 664300 |
| 2024-03-15 | 20.58 | $189.48 | 7.2M |
| 2024-03-14 | 20.91 | $187.04 | 327492 |
| 2024-03-13 | 21.52 | $185.65 | 280400 |
| 2024-03-12 | 22.31 | $185.26 | 283000 |
| 2024-03-11 | 23.25 | $182.62 | 225700 |
| 2024-03-08 | 24.40 | $185.01 | 397100 |
| 2024-03-07 | 24.98 | $185.15 | 289926 |
| 2024-03-06 | 25.95 | $183.95 | 275243 |
| 2024-03-05 | 27.07 | $182.30 | 492400 |
| 2024-03-04 | 28.26 | $186.29 | 613924 |
| 2024-03-01 | 29.00 | $192.37 | 251161 |
| 2024-02-29 | 28.54 | $189.89 | 229202 |
| 2024-02-28 | 28.29 | $190.93 | 159428 |
| 2024-02-27 | 28.08 | $188.82 | 155200 |
| 2024-02-26 | 28.03 | $187.64 | 133741 |
| 2024-02-23 | 28.10 | $188.59 | 110542 |
| 2024-02-22 | 28.12 | $187.87 | 167002 |
| 2024-02-21 | 28.18 | $186.28 | 164145 |
| 2024-02-20 | 28.41 | $186.54 | 288322 |
| 2024-02-16 | 28.38 | $189.04 | 204003 |
| 2024-02-15 | 28.07 | $188.84 | 202800 |
| 2024-02-14 | 27.86 | $186.35 | 229000 |
| 2024-02-13 | 27.87 | $182.08 | 257325 |
| 2024-02-12 | 28.18 | $187.12 | 170400 |
| 2024-02-09 | 27.07 | $187.93 | 181034 |
| 2024-02-08 | 25.97 | $184.55 | 327700 |
| 2024-02-07 | 25.16 | $183.27 | 185430 |
| 2024-02-06 | 24.43 | $180.69 | 261900 |
| 2024-02-05 | 23.67 | $179.41 | 210826 |
| 2024-02-02 | 23.22 | $182.93 | 161736 |
| 2024-02-01 | 22.43 | $181.67 | 202740 |
| 2024-01-31 | 21.84 | $176.46 | 222920 |
| 2024-01-30 | 21.22 | $182.10 | 178130 |
| 2024-01-29 | 20.04 | $178.96 | 197200 |
| 2024-01-26 | 19.07 | $177.09 | 295100 |
| 2024-01-25 | 18.05 | $176.45 | 487409 |
| 2024-01-24 | 16.98 | $175.50 | 233800 |
| 2024-01-23 | 16.42 | $176.91 | 164222 |
| 2024-01-22 | 15.59 | $177.09 | 216000 |
| 2024-01-19 | 14.81 | $175.00 | 221039 |
| 2024-01-18 | 14.34 | $172.67 | 201800 |
| 2024-01-17 | 14.18 | $167.33 | 127000 |
| 2024-01-16 | 14.83 | $168.12 | 124000 |
| 2024-01-12 | 15.31 | $169.29 | 116622 |
| 2024-01-11 | 15.75 | $168.62 | 156747 |
| 2024-01-10 | 16.50 | $166.89 | 103604 |
| 2024-01-09 | 17.08 | $165.96 | 143400 |
| 2024-01-08 | 17.47 | $167.24 | 118800 |
| 2024-01-05 | 18.05 | $164.89 | 151200 |
| 2024-01-04 | 18.63 | $166.60 | 132814 |
| 2024-01-03 | 19.52 | $166.64 | 174843 |
| 2024-01-02 | 20.46 | $170.36 | 128900 |
| 2023-12-29 | 21.00 | $172.69 | 132338 |
| 2023-12-28 | 20.88 | $174.16 | 145700 |
| 2023-12-27 | 20.72 | $174.37 | 203206 |
| 2023-12-26 | 20.29 | $174.69 | 103800 |
| 2023-12-22 | 19.99 | $173.44 | 196047 |
| 2023-12-21 | 19.78 | $171.97 | 229800 |
| 2023-12-20 | 19.67 | $171.09 | 241600 |
| 2023-12-19 | 19.56 | $173.77 | 177036 |
| 2023-12-18 | 18.97 | $173.46 | 192426 |
| 2023-12-15 | 18.42 | $172.88 | 431800 |
| 2023-12-14 | 17.85 | $173.84 | 237700 |
| 2023-12-13 | 16.92 | $169.72 | 198400 |
| 2023-12-12 | 16.43 | $167.54 | 149100 |
| 2023-12-11 | 16.21 | $166.47 | 152000 |
| 2023-12-08 | 16.17 | $165.18 | 107500 |
| 2023-12-07 | 16.31 | $164.18 | 143611 |
| 2023-12-06 | 16.66 | $163.92 | 190300 |
| 2023-12-05 | 16.96 | $164.74 | 188000 |
| 2023-12-04 | 17.16 | $168.38 | 237600 |
| 2023-12-01 | 16.96 | $165.72 | 274724 |
| 2023-11-30 | 17.09 | $160.07 | 312900 |
| 2023-11-29 | 17.84 | $156.17 | 280052 |
| 2023-11-28 | 18.52 | $157.81 | 185400 |
| 2023-11-27 | 19.42 | $163.65 | 158102 |
| 2023-11-24 | 19.21 | $163.58 | 100700 |
| 2023-11-22 | 19.15 | $161.88 | 179300 |
| 2023-11-21 | 19.25 | $160.70 | 124438 |
| 2023-11-20 | 19.38 | $162.68 | 286200 |
| 2023-11-17 | 19.34 | $163.12 | 219837 |
| 2023-11-16 | 19.20 | $161.50 | 269653 |
| 2023-11-15 | 19.05 | $163.07 | 253800 |
| 2023-11-14 | 18.34 | $167.08 | 194500 |
| 2023-11-13 | 17.18 | $161.36 | 151000 |
| 2023-11-10 | 16.61 | $162.19 | 200444 |
| 2023-11-09 | 16.02 | $157.47 | 165401 |
| 2023-11-08 | 15.77 | $159.04 | 312100 |
| 2023-11-07 | 15.22 | $157.99 | 238900 |
| 2023-11-06 | 14.78 | $157.64 | 172847 |
| 2023-11-03 | 14.41 | $157.10 | 200103 |
| 2023-11-02 | 13.91 | $154.87 | 183400 |
| 2023-11-01 | 13.58 | $155.27 | 258900 |
| 2023-10-31 | 13.65 | $153.51 | 194333 |
| 2023-10-30 | 14.06 | $151.46 | 233800 |
| 2023-10-27 | 14.60 | $150.75 | 270233 |
| 2023-10-26 | 15.08 | $154.97 | 267700 |
| 2023-10-25 | 15.40 | $152.24 | 355303 |
| 2023-10-24 | 16.00 | $153.68 | 192244 |
| 2023-10-23 | 16.80 | $153.62 | 275000 |
| 2023-10-20 | 17.66 | $153.86 | 258701 |
| 2023-10-19 | 18.58 | $156.16 | 169500 |
| 2023-10-18 | 19.04 | $159.74 | 178100 |
| 2023-10-17 | 18.69 | $163.47 | 176900 |
| 2023-10-16 | 17.96 | $161.02 | 151940 |
| 2023-10-13 | 17.55 | $159.43 | 232935 |
| 2023-10-12 | 17.12 | $161.65 | 318800 |
| 2023-10-11 | 16.35 | $161.07 | 216730 |
| 2023-10-10 | 15.91 | $158.03 | 264118 |
| 2023-10-09 | 15.55 | $158.22 | 130900 |
| 2023-10-06 | 15.49 | $156.33 | 279821 |
| 2023-10-05 | 15.60 | $154.53 | 271041 |
| 2023-10-04 | 15.57 | $154.61 | 158200 |
| 2023-10-03 | 16.05 | $154.23 | 228306 |
| 2023-10-02 | 16.51 | $154.58 | 360022 |
| 2023-09-29 | 16.85 | $154.61 | 200459 |
| 2023-09-28 | 17.01 | $157.69 | 319015 |
| 2023-09-27 | 16.77 | $156.10 | 302728 |
| 2023-09-26 | 16.74 | $155.10 | 363139 |
| 2023-09-25 | 17.12 | $155.69 | 249841 |
| 2023-09-22 | 17.40 | $154.89 | 374912 |
| 2023-09-21 | 17.70 | $153.90 | 242000 |
| 2023-09-20 | 18.50 | $153.51 | 110700 |
| 2023-09-19 | 19.25 | $154.56 | 112200 |
| 2023-09-18 | 19.78 | $155.84 | 146539 |
| 2023-09-15 | 20.03 | $156.97 | 694500 |
| 2023-09-14 | 20.30 | $157.53 | 215400 |
| 2023-09-13 | 20.34 | $156.30 | 214010 |
| 2023-09-12 | 20.38 | $159.67 | 221900 |
| 2023-09-11 | 19.64 | $161.50 | 358108 |
| 2023-09-08 | 18.94 | $157.42 | 208400 |
| 2023-09-07 | 18.48 | $159.20 | 256324 |
| 2023-09-06 | 17.99 | $157.48 | 249100 |
| 2023-09-05 | 17.74 | $155.29 | 331600 |
| 2023-09-01 | 17.75 | $157.08 | 209200 |
| 2023-08-31 | 17.37 | $154.37 | 153400 |
| 2023-08-30 | 17.09 | $154.58 | 370700 |
| 2023-08-29 | 16.88 | $154.38 | 248400 |
| 2023-08-28 | 16.77 | $153.94 | 235332 |
| 2023-08-25 | 16.51 | $153.98 | 310539 |
| 2023-08-24 | 16.29 | $153.02 | 233600 |
| 2023-08-23 | 16.30 | $152.00 | 139200 |
| 2023-08-22 | 16.45 | $148.92 | 159900 |
| 2023-08-21 | 17.02 | $146.58 | 140300 |
| 2023-08-18 | 17.86 | $147.40 | 283622 |
| 2023-08-17 | 18.79 | $143.86 | 185900 |
| 2023-08-16 | 19.61 | $148.26 | 231600 |
| 2023-08-15 | 19.67 | $152.48 | 243500 |
| 2023-08-14 | 19.25 | $154.80 | 245300 |
| 2023-08-11 | 18.74 | $152.60 | 286148 |
| 2023-08-10 | 18.12 | $151.52 | 379800 |
| 2023-08-09 | 17.47 | $141.96 | 153621 |
| 2023-08-08 | 17.96 | $142.92 | 192700 |
| 2023-08-07 | 18.35 | $142.54 | 420346 |
| 2023-08-04 | 19.21 | $141.30 | 193018 |
| 2023-08-03 | 20.22 | $143.21 | 203816 |
| 2023-08-02 | 21.29 | $144.74 | 112900 |
| 2023-08-01 | 21.37 | $146.75 | 112000 |
| 2023-07-31 | 21.54 | $144.99 | 161742 |
| 2023-07-28 | 22.03 | $143.34 | 94300 |
| 2023-07-27 | 22.76 | $142.61 | 257144 |
| 2023-07-26 | 23.53 | $144.00 | 74411 |
| 2023-07-25 | 23.91 | $145.02 | 100040 |
| 2023-07-24 | 24.37 | $143.53 | 129635 |
| 2023-07-21 | 24.84 | $143.34 | 129316 |
| 2023-07-20 | 25.20 | $144.60 | 96839 |
| 2023-07-19 | 25.29 | $146.13 | 167830 |
| 2023-07-18 | 25.36 | $146.44 | 76306 |
| 2023-07-17 | 25.35 | $144.91 | 100100 |
| 2023-07-14 | 25.49 | $144.34 | 125400 |
| 2023-07-13 | 25.74 | $144.26 | 127831 |
| 2023-07-12 | 25.54 | $146.50 | 224000 |
| 2023-07-11 | 24.69 | $147.62 | 127431 |
| 2023-07-10 | 24.00 | $146.32 | 108111 |
| 2023-07-07 | 23.48 | $143.54 | 178400 |
| 2023-07-06 | 23.12 | $142.35 | 96000 |
| 2023-07-05 | 23.06 | $142.95 | 233046 |
| 2023-07-03 | 22.53 | $145.02 | 41300 |
| 2023-06-30 | 21.42 | $144.83 | 135938 |
| 2023-06-29 | 20.24 | $144.06 | 88200 |
| 2023-06-28 | 19.14 | $142.14 | 98210 |
| 2023-06-27 | 18.08 | $142.57 | 144300 |
| 2023-06-26 | 16.95 | $140.02 | 189600 |
| 2023-06-23 | 16.01 | $137.02 | 378000 |
| 2023-06-22 | 15.35 | $138.26 | 174900 |
| 2023-06-21 | 14.66 | $138.36 | 201600 |
| 2023-06-20 | 13.94 | $135.21 | 143412 |
| 2023-06-16 | 13.49 | $136.41 | 477944 |
| 2023-06-15 | 13.01 | $136.57 | 147148 |
| 2023-06-14 | 12.65 | $134.95 | 176100 |
| 2023-06-13 | 12.27 | $138.09 | 178427 |
| 2023-06-12 | 11.46 | $135.76 | 156142 |
| 2023-06-09 | 10.87 | $134.74 | 106327 |
| 2023-06-08 | 10.52 | $135.34 | 122700 |
| 2023-06-07 | 10.13 | $135.40 | 204100 |
| 2023-06-06 | 9.73 | $132.02 | 164800 |
| 2023-06-05 | 9.69 | $128.67 | 214165 |
| 2023-06-02 | 9.84 | $132.70 | 191800 |
| 2023-06-01 | 10.00 | $123.95 | 207100 |
| 2023-05-31 | 9.65 | $122.96 | 267000 |
| 2023-05-30 | 9.27 | $128.01 | 290832 |
| 2023-05-26 | 9.68 | $128.09 | 172300 |
| 2023-05-25 | 9.90 | $125.40 | 147040 |
| 2023-05-24 | 9.82 | $126.06 | 212200 |
| 2023-05-23 | 9.64 | $126.62 | 189249 |
| 2023-05-22 | 9.78 | $129.28 | 130900 |
| 2023-05-19 | 10.20 | $129.17 | 190142 |
| 2023-05-18 | 10.72 | $130.15 | 145623 |
| 2023-05-17 | 11.16 | $129.35 | 263600 |
| 2023-05-16 | 11.53 | $127.35 | 151548 |
| 2023-05-15 | 11.64 | $129.55 | 170930 |
| 2023-05-12 | 12.01 | $129.19 | 133430 |
| 2023-05-11 | 12.21 | $127.71 | 135500 |
| 2023-05-10 | 12.13 | $128.72 | 127335 |
| 2023-05-09 | 12.08 | $129.04 | 125600 |
| 2023-05-08 | 11.68 | $129.29 | 126500 |
| 2023-05-05 | 11.27 | $129.67 | 179700 |
| 2023-05-04 | 10.95 | $127.79 | 143800 |
| 2023-05-03 | 10.61 | $133.16 | 158900 |
| 2023-05-02 | 10.95 | $132.75 | 285300 |
| 2023-05-01 | 10.81 | $132.60 | 184300 |
| 2023-04-28 | 10.88 | $135.66 | 217800 |
| 2023-04-27 | 11.33 | $135.91 | 208137 |
| 2023-04-26 | 11.48 | $131.58 | 322215 |
| 2023-04-25 | 11.41 | $135.33 | 156621 |
| 2023-04-24 | 11.89 | $136.85 | 155648 |
| 2023-04-21 | 12.37 | $138.65 | 143000 |
| 2023-04-20 | 12.95 | $138.29 | 138643 |
| 2023-04-19 | 13.56 | $136.95 | 150300 |
| 2023-04-18 | 14.02 | $137.07 | 93350 |
| 2023-04-17 | 14.67 | $136.65 | 107300 |
| 2023-04-14 | 15.08 | $134.52 | 162000 |
| 2023-04-13 | 15.50 | $134.33 | 206100 |
| 2023-04-12 | 15.49 | $134.71 | 142400 |
| 2023-04-11 | 15.68 | $132.71 | 157600 |
| 2023-04-10 | 15.61 | $132.27 | 235634 |
| 2023-04-06 | 15.24 | $129.00 | 358915 |
| 2023-04-05 | 14.95 | $132.96 | 158541 |
| 2023-04-04 | 14.88 | $135.54 | 164106 |
| 2023-04-03 | 15.26 | $142.16 | 170110 |
| 2023-03-31 | 15.59 | $142.13 | 282400 |
| 2023-03-30 | 15.94 | $138.23 | 90900 |
| 2023-03-29 | 16.57 | $139.37 | 136800 |
| 2023-03-28 | 17.37 | $138.39 | 180639 |
| 2023-03-27 | 18.24 | $136.90 | 194718 |
| 2023-03-24 | 18.88 | $132.89 | 105600 |
| 2023-03-23 | 18.80 | $132.18 | 186428 |
| 2023-03-22 | 18.93 | $132.81 | 186131 |
| 2023-03-21 | 19.28 | $137.12 | 245600 |
| 2023-03-20 | 20.06 | $133.95 | 222532 |
| 2023-03-17 | 20.73 | $132.23 | 624810 |
| 2023-03-16 | 21.27 | $134.32 | 205200 |
| 2023-03-15 | 21.94 | $133.58 | 239400 |
| 2023-03-14 | 22.42 | $137.39 | 295800 |
| 2023-03-13 | 23.58 | $134.44 | 310800 |
| 2023-03-10 | 24.55 | $138.80 | 416733 |
| 2023-03-09 | 25.42 | $142.00 | 240530 |
| 2023-03-08 | 25.62 | $141.93 | 243006 |
| 2023-03-07 | 25.88 | $141.68 | 201846 |
| 2023-03-06 | 26.15 | $143.74 | 305311 |
| 2023-03-03 | 26.00 | $144.35 | 264500 |
| 2023-03-02 | 25.94 | $141.95 | 256072 |
| 2023-03-01 | 26.07 | $143.98 | 286300 |
| 2023-02-28 | 25.96 | $142.86 | 334231 |
| 2023-02-27 | 25.86 | $142.01 | 275035 |
| 2023-02-24 | 26.08 | $138.85 | 125325 |
| 2023-02-23 | 26.68 | $139.64 | 151700 |
| 2023-02-22 | 27.06 | $139.63 | 273637 |
| 2023-02-21 | 27.35 | $140.34 | 333514 |
| 2023-02-17 | 27.43 | $144.59 | 277700 |
| 2023-02-16 | 27.11 | $141.38 | 231329 |
| 2023-02-15 | 27.07 | $142.20 | 167561 |
| 2023-02-14 | 26.88 | $142.29 | 216400 |
| 2023-02-13 | 26.60 | $143.61 | 111700 |
| 2023-02-10 | 26.31 | $140.87 | 168104 |
| 2023-02-09 | 26.23 | $142.51 | 106200 |
| 2023-02-08 | 25.88 | $143.78 | 135700 |
| 2023-02-07 | 25.24 | $146.69 | 311905 |
| 2023-02-06 | 24.55 | $144.75 | 303405 |
| 2023-02-03 | 23.99 | $145.11 | 461000 |
| 2023-02-02 | 23.05 | $145.91 | 336700 |
| 2023-02-01 | 21.90 | $145.72 | 291600 |
| 2023-01-31 | 20.85 | $143.21 | 307900 |
| 2023-01-30 | 20.08 | $137.23 | 300906 |
| 2023-01-27 | 19.36 | $140.31 | 350751 |
| 2023-01-26 | 18.77 | $136.40 | 568000 |
| 2023-01-25 | 18.22 | $122.49 | 182900 |
| 2023-01-24 | 18.08 | $122.28 | 118100 |
| 2023-01-23 | 17.90 | $122.09 | 165600 |
| 2023-01-20 | 17.89 | $122.29 | 217030 |
| 2023-01-19 | 17.54 | $120.59 | 204000 |
| 2023-01-18 | 17.21 | $123.31 | 225900 |
| 2023-01-17 | 17.31 | $124.66 | 170746 |
| 2023-01-13 | 17.62 | $126.08 | 157600 |
| 2023-01-12 | 17.78 | $124.70 | 130130 |
| 2023-01-11 | 17.65 | $124.01 | 98144 |
| 2023-01-10 | 17.29 | $122.14 | 161409 |
| 2023-01-09 | 16.51 | $121.86 | 180426 |
| 2023-01-06 | 15.71 | $120.63 | 225917 |
| 2023-01-05 | 14.88 | $117.28 | 236300 |
| 2023-01-04 | 14.00 | $124.52 | 168638 |
| 2023-01-03 | 14.07 | $124.92 | 177447 |
| 2022-12-30 | 14.15 | $126.03 | 108011 |
| 2022-12-29 | 14.43 | $126.92 | 83342 |
| 2022-12-28 | 14.83 | $124.81 | 83600 |
| 2022-12-27 | 15.24 | $127.34 | 97900 |
| 2022-12-23 | 16.03 | $126.33 | 73000 |
| 2022-12-22 | 16.59 | $125.51 | 148300 |
| 2022-12-21 | 17.06 | $126.93 | 102101 |
| 2022-12-20 | 17.92 | $125.75 | 162600 |
| 2022-12-19 | 18.77 | $123.66 | 162740 |
| 2022-12-16 | 19.26 | $123.36 | 1.0M |
| 2022-12-15 | 19.72 | $124.32 | 190300 |
| 2022-12-14 | 20.49 | $127.71 | 214000 |
| 2022-12-13 | 21.01 | $128.88 | 237544 |
| 2022-12-12 | 21.32 | $128.41 | 198100 |
| 2022-12-09 | 22.16 | $127.53 | 128822 |
| 2022-12-08 | 23.15 | $128.08 | 125000 |
| 2022-12-07 | 24.19 | $125.81 | 147940 |
| 2022-12-06 | 25.40 | $126.36 | 153905 |
| 2022-12-05 | 26.67 | $128.40 | 165100 |
| 2022-12-02 | 27.83 | $131.47 | 132800 |
| 2022-12-01 | 28.24 | $132.09 | 95200 |
| 2022-11-30 | 28.45 | $132.49 | 273900 |
| 2022-11-29 | 28.82 | $129.32 | 121235 |
| 2022-11-28 | 28.77 | $129.92 | 93500 |
| 2022-11-25 | 28.71 | $131.91 | 50741 |
| 2022-11-23 | 28.23 | $130.70 | 138617 |
| 2022-11-22 | 27.83 | $130.73 | 233000 |
| 2022-11-21 | 27.32 | $130.08 | 121235 |
| 2022-11-18 | 26.97 | $129.46 | 267712 |
| 2022-11-17 | 26.59 | $128.83 | 162700 |
| 2022-11-16 | 26.50 | $128.92 | 99700 |
| 2022-11-15 | 25.84 | $130.04 | 208345 |
| 2022-11-14 | 25.15 | $126.27 | 119549 |
| 2022-11-11 | 24.73 | $126.83 | 120643 |
| 2022-11-10 | 24.10 | $128.39 | 137927 |
| 2022-11-09 | 23.26 | $125.41 | 121100 |
| 2022-11-08 | 22.66 | $125.71 | 161100 |
| 2022-11-07 | 22.03 | $127.14 | 72500 |
| 2022-11-04 | 21.09 | $125.72 | 127943 |
| 2022-11-03 | 20.10 | $125.07 | 263800 |
| 2022-11-02 | 19.18 | $125.12 | 255300 |
| 2022-11-01 | 17.87 | $129.72 | 264327 |
| 2022-10-31 | 16.42 | $124.38 | 258300 |
| 2022-10-28 | 15.21 | $126.90 | 312000 |
| 2022-10-27 | 13.94 | $121.17 | 393600 |
| 2022-10-26 | 12.82 | $116.78 | 238720 |
| 2022-10-25 | 12.45 | $116.13 | 207700 |
| 2022-10-24 | 12.11 | $115.15 | 212538 |
| 2022-10-21 | 12.01 | $111.52 | 93018 |
| 2022-10-20 | 12.41 | $108.22 | 144800 |
| 2022-10-19 | 12.90 | $111.49 | 140129 |
| 2022-10-18 | 13.07 | $112.25 | 183312 |
| 2022-10-17 | 12.92 | $111.52 | 180833 |
| 2022-10-14 | 13.21 | $107.24 | 105100 |
| 2022-10-13 | 13.70 | $110.51 | 212722 |
| 2022-10-12 | 14.25 | $106.86 | 120433 |
| 2022-10-11 | 14.41 | $109.19 | 171900 |
| 2022-10-10 | 14.30 | $109.48 | 134600 |
| 2022-10-07 | 14.24 | $107.90 | 199905 |
| 2022-10-06 | 14.28 | $110.26 | 165800 |
| 2022-10-05 | 13.74 | $110.96 | 271000 |
| 2022-10-04 | 13.22 | $109.74 | 238127 |
| 2022-10-03 | 12.98 | $105.76 | 289500 |
| 2022-09-30 | 13.14 | $102.78 | 357145 |
| 2022-09-29 | 13.72 | $100.66 | 169644 |
| 2022-09-28 | 13.89 | $99.70 | 183000 |
| 2022-09-27 | 14.03 | $98.60 | 174139 |
| 2022-09-26 | 13.85 | $96.53 | 294331 |
| 2022-09-23 | 13.66 | $99.86 | 283800 |
| 2022-09-22 | 13.82 | $101.90 | 122121 |
| 2022-09-21 | 14.40 | $103.52 | 101300 |
| 2022-09-20 | 14.92 | $104.62 | 150742 |
| 2022-09-19 | 15.59 | $105.62 | 126007 |
| 2022-09-16 | 16.35 | $104.45 | 367235 |
| 2022-09-15 | 16.90 | $105.00 | 115600 |
| 2022-09-14 | 17.64 | $105.23 | 141124 |
| 2022-09-13 | 18.50 | $104.62 | 109700 |
| 2022-09-12 | 19.41 | $110.93 | 128944 |
| 2022-09-09 | 19.52 | $108.92 | 133700 |
| 2022-09-08 | 19.79 | $107.81 | 132007 |
| 2022-09-07 | 20.38 | $106.23 | 96800 |
| 2022-09-06 | 21.26 | $104.61 | 121400 |
| 2022-09-02 | 22.31 | $104.96 | 89128 |
| 2022-09-01 | 23.18 | $104.73 | 119321 |
| 2022-08-31 | 24.20 | $106.02 | 151239 |
| 2022-08-30 | 25.05 | $106.41 | 104500 |
| 2022-08-29 | 25.83 | $108.72 | 98435 |
| 2022-08-26 | 26.31 | $108.99 | 86600 |
| 2022-08-25 | 26.68 | $112.99 | 80400 |
| 2022-08-24 | 26.40 | $111.76 | 101100 |
| 2022-08-23 | 26.26 | $111.43 | 106625 |
| 2022-08-22 | 26.17 | $110.41 | 270200 |
| 2022-08-19 | 26.10 | $112.84 | 129300 |
| 2022-08-18 | 25.40 | $115.11 | 139600 |
| 2022-08-17 | 24.39 | $113.60 | 126100 |
| 2022-08-16 | 23.37 | $116.16 | 153100 |
| 2022-08-15 | 22.26 | $113.37 | 249142 |
| 2022-08-12 | 21.24 | $113.43 | 471000 |
| 2022-08-11 | 20.14 | $118.89 | 516900 |
| 2022-08-10 | 18.29 | $106.04 | 212056 |
| 2022-08-09 | 17.60 | $103.92 | 136400 |
| 2022-08-08 | 17.36 | $104.79 | 266900 |
| 2022-08-05 | 17.00 | $103.45 | 106916 |
| 2022-08-04 | 16.86 | $102.29 | 81200 |
| 2022-08-03 | 16.36 | $102.59 | 122509 |
| 2022-08-02 | 15.84 | $100.90 | 71800 |
| 2022-08-01 | 15.34 | $103.30 | 207433 |
| 2022-07-29 | 14.81 | $100.59 | 94112 |
| 2022-07-28 | 14.79 | $98.91 | 60700 |
| 2022-07-27 | 15.05 | $97.40 | 106948 |
| 2022-07-26 | 15.50 | $95.55 | 79500 |
| 2022-07-25 | 16.22 | $95.33 | 94300 |
| 2022-07-22 | 16.83 | $94.53 | 104736 |
| 2022-07-21 | 17.47 | $94.62 | 153933 |
| 2022-07-20 | 17.95 | $95.45 | 133826 |
| 2022-07-19 | 18.50 | $93.71 | 179131 |
| 2022-07-18 | 18.73 | $89.79 | 114538 |
| 2022-07-15 | 18.63 | $90.45 | 269400 |
| 2022-07-14 | 18.27 | $89.72 | 177600 |
| 2022-07-13 | 17.61 | $90.70 | 114711 |
| 2022-07-12 | 17.20 | $92.61 | 86300 |
| 2022-07-11 | 17.02 | $93.28 | 95100 |
| 2022-07-08 | 16.91 | $93.37 | 96900 |
| 2022-07-07 | 16.82 | $94.20 | 107500 |
| 2022-07-06 | 16.89 | $92.97 | 152400 |
| 2022-07-05 | 16.67 | $93.18 | 250300 |
| 2022-07-01 | 16.46 | $95.77 | 147600 |
| 2022-06-30 | 16.68 | $96.17 | 270400 |
| 2022-06-29 | 16.78 | $94.20 | 130010 |
| 2022-06-28 | 16.59 | $94.48 | 311504 |
| 2022-06-27 | 16.55 | $96.87 | 191110 |
| 2022-06-24 | 16.71 | $95.01 | 507622 |
| 2022-06-23 | 16.30 | $90.41 | 155202 |
| 2022-06-22 | 15.21 | $91.45 | 160200 |
| 2022-06-21 | 13.99 | $91.73 | 225320 |
| 2022-06-17 | 12.77 | $90.37 | 368500 |
| 2022-06-16 | 11.49 | $92.59 | 158506 |
| 2022-06-15 | 10.35 | $98.07 | 139800 |
| 2022-06-14 | 9.76 | $97.81 | 206800 |
| 2022-06-13 | 8.94 | $98.60 | 163542 |
| 2022-06-10 | 8.23 | $101.29 | 143000 |
| 2022-06-09 | 7.99 | $104.76 | 125100 |
| 2022-06-08 | 8.40 | $105.64 | 179808 |
| 2022-06-07 | 8.75 | $107.01 | 146107 |
| 2022-06-06 | 9.08 | $106.80 | 220305 |
| 2022-06-03 | 9.53 | $104.20 | 305844 |
| 2022-06-02 | 9.78 | $105.34 | 174541 |
| 2022-06-01 | 10.05 | $103.49 | 279836 |
| 2022-05-31 | 10.12 | $103.41 | 201202 |
| 2022-05-27 | 10.14 | $103.20 | 217145 |
| 2022-05-26 | 10.28 | $101.16 | 196600 |
| 2022-05-25 | 10.01 | $99.27 | 204731 |
| 2022-05-24 | 9.52 | $98.50 | 331546 |
| 2022-05-23 | 8.84 | $100.28 | 328739 |
| 2022-05-20 | 8.58 | $100.58 | 214614 |
| 2022-05-19 | 8.30 | $102.96 | 194800 |
| 2022-05-18 | 8.37 | $105.03 | 236522 |
| 2022-05-17 | 8.75 | $107.85 | 184700 |
| 2022-05-16 | 8.70 | $106.62 | 149100 |
| 2022-05-13 | 8.85 | $106.08 | 172800 |
| 2022-05-12 | 9.08 | $104.00 | 158900 |
| 2022-05-11 | 9.35 | $101.96 | 301215 |
| 2022-05-10 | 9.62 | $102.33 | 176346 |
| 2022-05-09 | 9.99 | $106.32 | 259737 |
| 2022-05-06 | 10.18 | $105.35 | 194200 |
| 2022-05-05 | 10.29 | $107.42 | 181100 |
| 2022-05-04 | 10.16 | $111.14 | 238000 |
| 2022-05-03 | 9.86 | $106.81 | 235112 |
| 2022-05-02 | 10.18 | $101.55 | 244409 |
| 2022-04-29 | 10.68 | $104.69 | 234200 |
| 2022-04-28 | 10.38 | $104.98 | 315732 |
| 2022-04-27 | 10.23 | $96.25 | 168331 |
| 2022-04-26 | 9.64 | $96.06 | 166400 |
| 2022-04-25 | 9.16 | $98.95 | 169400 |
| 2022-04-22 | 8.81 | $100.18 | 137900 |
| 2022-04-21 | 9.05 | $103.37 | 161127 |
| 2022-04-20 | 9.05 | $103.07 | 301600 |
| 2022-04-19 | 9.13 | $99.84 | 160439 |
| 2022-04-18 | 8.92 | $97.81 | 129800 |
| 2022-04-14 | 8.18 | $97.92 | 171600 |
| 2022-04-13 | 7.50 | $99.97 | 153400 |
| 2022-04-12 | 7.19 | $99.37 | 160831 |
| 2022-04-11 | 6.87 | $98.48 | 189700 |
| 2022-04-08 | 6.38 | $99.57 | 189200 |
| 2022-04-07 | 6.17 | $100.88 | 220310 |
| 2022-04-06 | 6.26 | $101.71 | 267836 |
| 2022-04-05 | 6.39 | $101.65 | 273000 |
| 2022-04-04 | 6.70 | $103.23 | 167738 |
| 2022-04-01 | 7.02 | $103.58 | 337209 |
| 2022-03-31 | 7.07 | $102.66 | 329700 |
| 2022-03-30 | 7.34 | $100.88 | 140100 |
| 2022-03-29 | 7.58 | $101.74 | 163143 |
| 2022-03-28 | 7.66 | $98.72 | 137319 |
| 2022-03-25 | 7.12 | $101.00 | 138113 |
| 2022-03-24 | 6.85 | $99.84 | 112400 |
| 2022-03-23 | 6.47 | $100.31 | 147515 |
| 2022-03-22 | 6.06 | $100.11 | 203300 |
| 2022-03-21 | 5.82 | $102.32 | 143300 |
| 2022-03-18 | 5.97 | $101.99 | 316441 |
| 2022-03-17 | 5.84 | $102.12 | 210744 |
| 2022-03-16 | 6.08 | $102.01 | 181728 |
| 2022-03-15 | 6.33 | $101.76 | 122000 |
| 2022-03-14 | 6.47 | $101.15 | 165500 |
| 2022-03-11 | 6.61 | $100.96 | 187100 |
| 2022-03-10 | 6.80 | $102.16 | 146435 |
| 2022-03-09 | 6.97 | $102.02 | 113619 |
| 2022-03-08 | 7.24 | $100.94 | 131832 |
| 2022-03-07 | 7.61 | $98.83 | 135500 |
| 2022-03-04 | 7.55 | $100.52 | 116900 |
| 2022-03-03 | 7.74 | $101.38 | 164622 |
| 2022-03-02 | 8.03 | $101.81 | 226727 |
| 2022-03-01 | 8.37 | $98.09 | 171842 |
| 2022-02-28 | 8.49 | $101.10 | 238702 |
| 2022-02-25 | 8.72 | $100.62 | 128436 |
| 2022-02-24 | 8.95 | $98.41 | 167644 |
| 2022-02-23 | 8.95 | $96.05 | 95100 |
| 2022-02-22 | 9.33 | $97.77 | 83637 |
| 2022-02-18 | 9.68 | $98.17 | 135716 |
| 2022-02-17 | 9.76 | $98.97 | 135439 |
| 2022-02-16 | 9.99 | $99.96 | 125600 |
| 2022-02-15 | 10.23 | $98.36 | 135695 |
| 2022-02-14 | 10.67 | $95.41 | 157424 |
| 2022-02-11 | 10.42 | $94.88 | 154013 |
| 2022-02-10 | 10.06 | $95.00 | 168700 |
| 2022-02-09 | 9.69 | $97.24 | 155622 |
| 2022-02-08 | 9.84 | $96.12 | 137500 |
| 2022-02-07 | 9.69 | $94.81 | 101309 |
| 2022-02-04 | 9.35 | $95.47 | 147200 |
| 2022-02-03 | 9.07 | $97.99 | 119611 |
| 2022-02-02 | 9.48 | $99.41 | 154400 |
| 2022-02-01 | 9.91 | $99.73 | 157746 |
| 2022-01-31 | 10.25 | $97.98 | 146411 |
| 2022-01-28 | 10.76 | $99.94 | 179700 |
| 2022-01-27 | 11.30 | $99.51 | 167800 |
| 2022-01-26 | 11.33 | $96.68 | 219525 |
| 2022-01-25 | 11.79 | $96.68 | 106200 |
| 2022-01-24 | 11.81 | $100.10 | 197800 |
| 2022-01-21 | 11.92 | $97.25 | 122300 |
| 2022-01-20 | 11.71 | $96.46 | 84700 |
| 2022-01-19 | 11.58 | $97.25 | 90500 |
| 2022-01-18 | 11.30 | $97.77 | 101336 |
| 2022-01-14 | 11.12 | $101.46 | 83900 |
| 2022-01-13 | 11.17 | $100.87 | 73700 |
| 2022-01-12 | 11.60 | $100.16 | 86500 |
| 2022-01-11 | 11.95 | $99.97 | 79235 |
| 2022-01-10 | 11.96 | $100.47 | 60617 |
| 2022-01-07 | 12.10 | $101.31 | 62300 |
| 2022-01-06 | 12.69 | $103.06 | 100243 |
| 2022-01-05 | 13.19 | $101.85 | 102845 |
| 2022-01-04 | 13.69 | $104.00 | 96030 |
| 2022-01-03 | 13.99 | $102.57 | 89900 |
| 2021-12-31 | 14.37 | $102.70 | 55135 |
| 2021-12-30 | 15.08 | $102.08 | 64617 |
| 2021-12-29 | 15.72 | $104.21 | 60146 |
| 2021-12-28 | 16.04 | $103.40 | 57742 |
| 2021-12-27 | 16.51 | $103.51 | 67546 |
| 2021-12-23 | 17.14 | $101.57 | 57700 |
| 2021-12-22 | 18.04 | $100.49 | 89632 |
| 2021-12-21 | 18.67 | $100.25 | 113300 |
| 2021-12-20 | 19.22 | $97.05 | 124300 |
| 2021-12-17 | 19.34 | $100.13 | 511828 |
| 2021-12-16 | 20.23 | $101.28 | 108400 |
| 2021-12-15 | 21.12 | $102.92 | 159513 |
| 2021-12-14 | 22.23 | $100.17 | 209200 |
| 2021-12-13 | 23.14 | $101.50 | 89101 |
| 2021-12-10 | 23.86 | $102.70 | 95347 |
| 2021-12-09 | 24.48 | $102.48 | 81200 |
| 2021-12-08 | 25.00 | $103.23 | 86100 |
| 2021-12-07 | 25.31 | $103.31 | 91400 |
| 2021-12-06 | 25.63 | $101.85 | 103232 |
| 2021-12-03 | 26.38 | $98.02 | 98100 |
| 2021-12-02 | 27.67 | $98.31 | 103200 |
| 2021-12-01 | 28.99 | $93.56 | 122301 |
| 2021-11-30 | 30.30 | $95.04 | 125001 |
| 2021-11-29 | 31.46 | $98.39 | 126545 |
| 2021-11-26 | 32.76 | $100.46 | 99700 |
| 2021-11-24 | 33.79 | $105.21 | 62129 |
| 2021-11-23 | 33.05 | $106.41 | 109200 |
| 2021-11-22 | 32.26 | $105.45 | 235638 |
| 2021-11-19 | 31.34 | $106.05 | 219700 |
| 2021-11-18 | 30.83 | $106.09 | 146742 |
| 2021-11-17 | 30.36 | $105.20 | 130200 |
| 2021-11-16 | 30.01 | $104.90 | 128500 |
| 2021-11-15 | 29.60 | $104.56 | 100548 |
| 2021-11-12 | 29.28 | $105.54 | 130946 |
| 2021-11-11 | 28.93 | $104.51 | 82528 |
| 2021-11-10 | 28.68 | $103.84 | 80900 |
| 2021-11-09 | 28.20 | $103.67 | 81425 |
| 2021-11-08 | 27.80 | $103.18 | 77800 |
| 2021-11-05 | 27.38 | $103.15 | 111200 |
| 2021-11-04 | 27.07 | $98.68 | 106900 |
| 2021-11-03 | 27.32 | $98.38 | 130200 |
| 2021-11-02 | 27.74 | $96.66 | 125927 |
| 2021-11-01 | 28.49 | $97.05 | 163900 |
| 2021-10-29 | 29.04 | $97.48 | 157207 |
| 2021-10-28 | 29.57 | $98.76 | 258100 |
| 2021-10-27 | 30.22 | $96.52 | 209740 |
| 2021-10-26 | 30.90 | $101.54 | 95541 |
| 2021-10-25 | 30.10 | $101.93 | 102500 |
| 2021-10-22 | 29.28 | $100.10 | 151322 |
| 2021-10-21 | 28.52 | $100.26 | 181220 |
| 2021-10-20 | 27.86 | $98.85 | 128400 |
| 2021-10-19 | 27.33 | $97.01 | 55600 |
| 2021-10-18 | 27.01 | $97.28 | 142000 |
| 2021-10-15 | 26.70 | $95.42 | 148800 |
| 2021-10-14 | 26.24 | $96.92 | 54900 |
| 2021-10-13 | 26.06 | $94.45 | 87225 |
| 2021-10-12 | 26.15 | $94.98 | 96706 |
| 2021-10-11 | 25.95 | $95.02 | 74901 |
| 2021-10-08 | 25.61 | $96.06 | 66900 |
| 2021-10-07 | 25.37 | $95.38 | 316104 |
| 2021-10-06 | 25.20 | $92.70 | 101000 |
| 2021-10-05 | 25.41 | $93.33 | 135800 |
| 2021-10-04 | 25.10 | $92.89 | 113301 |
| 2021-10-01 | 24.90 | $91.79 | 139340 |
| 2021-09-30 | 24.74 | $90.13 | 180131 |
| 2021-09-29 | 24.46 | $92.17 | 107630 |
| 2021-09-28 | 24.29 | $90.05 | 128534 |
| 2021-09-27 | 24.04 | $91.96 | 159100 |
| 2021-09-24 | 23.94 | $88.45 | 151800 |
| 2021-09-23 | 24.34 | $87.21 | 110400 |
| 2021-09-22 | 25.03 | $85.28 | 119400 |
| 2021-09-21 | 26.00 | $82.94 | 130628 |
| 2021-09-20 | 27.22 | $82.73 | 129500 |
| 2021-09-17 | 28.32 | $83.46 | 564800 |
| 2021-09-16 | 29.74 | $85.00 | 121518 |
| 2021-09-15 | 30.72 | $86.86 | 114815 |
| 2021-09-14 | 31.63 | $85.93 | 112700 |
| 2021-09-13 | 32.62 | $86.44 | 96719 |
| 2021-09-10 | 33.67 | $86.01 | 96839 |
| 2021-09-09 | 34.64 | $86.72 | 115101 |
| 2021-09-08 | 35.48 | $87.33 | 142436 |
| 2021-09-07 | 36.49 | $86.48 | 96900 |
| 2021-09-03 | 37.42 | $87.38 | 72900 |
| 2021-09-02 | 38.30 | $88.23 | 147800 |
| 2021-09-01 | 39.15 | $87.67 | 80618 |
| 2021-08-31 | 40.05 | $88.81 | 149800 |
| 2021-08-30 | 40.59 | $90.40 | 71217 |
| 2021-08-27 | 40.82 | $91.45 | 159527 |
| 2021-08-26 | 41.07 | $88.54 | 157429 |
| 2021-08-25 | 41.64 | $88.36 | 94000 |
| 2021-08-24 | 41.92 | $88.37 | 131400 |
| 2021-08-23 | 42.30 | $88.11 | 81422 |
| 2021-08-20 | 42.70 | $87.17 | 105600 |
| 2021-08-19 | 43.20 | $85.88 | 112500 |
| 2021-08-18 | 43.72 | $88.31 | 128711 |
| 2021-08-17 | 43.74 | $89.17 | 169800 |
| 2021-08-16 | 43.82 | $88.78 | 90500 |
| 2021-08-13 | 43.66 | $90.32 | 96130 |
| 2021-08-12 | 43.29 | $91.28 | 116600 |
| 2021-08-11 | 42.77 | $90.51 | 88400 |
| 2021-08-10 | 42.28 | $88.79 | 134308 |
| 2021-08-09 | 41.86 | $86.00 | 46600 |
| 2021-08-06 | 41.53 | $87.39 | 95400 |
| 2021-08-05 | 41.16 | $85.90 | 136900 |
| 2021-08-04 | 40.79 | $86.66 | 93117 |
| 2021-08-03 | 40.27 | $89.16 | 228200 |
| 2021-08-02 | 39.61 | $87.51 | 88218 |
| 2021-07-30 | 38.90 | $89.70 | 98700 |
| 2021-07-29 | 38.02 | $89.05 | 77641 |
| 2021-07-28 | 37.11 | $87.20 | 70604 |
| 2021-07-27 | 36.21 | $87.00 | 102702 |
| 2021-07-26 | 35.13 | $88.49 | 82000 |
| 2021-07-23 | 33.86 | $87.93 | 71827 |
| 2021-07-22 | 32.54 | $86.25 | 86021 |
| 2021-07-21 | 31.15 | $88.27 | 75519 |
| 2021-07-20 | 29.46 | $87.92 | 217800 |
| 2021-07-19 | 27.72 | $84.95 | 94225 |
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