Is AptarGroup, Inc. (ATR) a Buy, Sell, or Hold?
Enter your email address below for free access to our AptarGroup, Inc. (ATR) research center and poll results.
NYSE : ATR
AptarGroup, Inc.
$132.61 USD
-$2.14 (-1.59%)
- Volume
- 415.53K
- Average Volume
- 509.58K
- Market Capitalization
- $8.46B
- P/E Ratio
- 22.44
- Dividend Yield
- 1.43%
- Price Target
- $158.00
- Year High
- $164.28
- Year Low
- $103.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $1.66
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
125.89
2026-07-17
Close Price
$132.61
Vol: 415529
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
96.53
Average
129.24
Maximum
172.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 125.89 | $132.61 | 415529 |
| 2026-07-16 | 125.26 | $134.75 | 579300 |
| 2026-07-15 | 124.56 | $129.11 | 466846 |
| 2026-07-14 | 124.01 | $128.28 | 739900 |
| 2026-07-13 | 123.48 | $124.89 | 391605 |
| 2026-07-10 | 123.06 | $125.53 | 385200 |
| 2026-07-09 | 122.52 | $124.45 | 302100 |
| 2026-07-08 | 122.09 | $124.21 | 537700 |
| 2026-07-07 | 121.48 | $127.69 | 392721 |
| 2026-07-06 | 120.76 | $126.01 | 431430 |
| 2026-07-02 | 120.09 | $126.98 | 468400 |
| 2026-07-01 | 119.37 | $125.25 | 405600 |
| 2026-06-30 | 118.71 | $125.20 | 329300 |
| 2026-06-29 | 118.07 | $125.29 | 446637 |
| 2026-06-26 | 117.60 | $125.98 | 727448 |
| 2026-06-25 | 117.10 | $126.43 | 363518 |
| 2026-06-24 | 116.54 | $124.28 | 404908 |
| 2026-06-23 | 116.15 | $120.61 | 514116 |
| 2026-06-22 | 115.93 | $120.00 | 468400 |
| 2026-06-18 | 115.71 | $120.32 | 750611 |
| 2026-06-17 | 115.45 | $119.99 | 680549 |
| 2026-06-16 | 115.13 | $120.65 | 474725 |
| 2026-06-15 | 114.89 | $118.08 | 576140 |
| 2026-06-12 | 114.72 | $117.72 | 342606 |
| 2026-06-11 | 114.73 | $116.58 | 395200 |
| 2026-06-10 | 114.80 | $114.67 | 496800 |
| 2026-06-09 | 114.97 | $115.90 | 444400 |
| 2026-06-08 | 115.17 | $111.94 | 422200 |
| 2026-06-05 | 115.62 | $113.36 | 466300 |
| 2026-06-04 | 116.21 | $112.55 | 337600 |
| 2026-06-03 | 116.72 | $112.53 | 372600 |
| 2026-06-02 | 117.19 | $112.18 | 452400 |
| 2026-06-01 | 117.61 | $112.38 | 706851 |
| 2026-05-29 | 117.94 | $115.85 | 559601 |
| 2026-05-28 | 118.34 | $115.99 | 510100 |
| 2026-05-27 | 118.68 | $115.30 | 464069 |
| 2026-05-26 | 119.20 | $116.38 | 344534 |
| 2026-05-22 | 119.62 | $116.23 | 405800 |
| 2026-05-21 | 120.01 | $115.51 | 345600 |
| 2026-05-20 | 120.49 | $115.26 | 562600 |
| 2026-05-19 | 120.95 | $113.61 | 575800 |
| 2026-05-18 | 121.60 | $115.81 | 433100 |
| 2026-05-15 | 122.36 | $114.67 | 447000 |
| 2026-05-14 | 123.16 | $117.99 | 531018 |
| 2026-05-13 | 123.67 | $117.88 | 679534 |
| 2026-05-12 | 124.26 | $118.05 | 696844 |
| 2026-05-11 | 124.91 | $119.96 | 706134 |
| 2026-05-08 | 125.52 | $120.99 | 794900 |
| 2026-05-07 | 126.04 | $125.11 | 749729 |
| 2026-05-06 | 126.36 | $122.63 | 917000 |
| 2026-05-05 | 126.83 | $122.03 | 628600 |
| 2026-05-04 | 127.01 | $120.60 | 739600 |
| 2026-05-01 | 127.28 | $119.02 | 989400 |
| 2026-04-30 | 127.63 | $123.68 | 764800 |
| 2026-04-29 | 127.78 | $122.90 | 448420 |
| 2026-04-28 | 127.93 | $125.77 | 354328 |
| 2026-04-27 | 127.81 | $124.73 | 359700 |
| 2026-04-24 | 127.68 | $124.08 | 440909 |
| 2026-04-23 | 127.71 | $124.94 | 440800 |
| 2026-04-22 | 127.75 | $124.55 | 458930 |
| 2026-04-21 | 127.73 | $126.69 | 310246 |
| 2026-04-20 | 127.60 | $130.92 | 403610 |
| 2026-04-17 | 127.11 | $130.63 | 401100 |
| 2026-04-16 | 126.78 | $128.29 | 393826 |
| 2026-04-15 | 126.57 | $129.65 | 407128 |
| 2026-04-14 | 126.57 | $131.01 | 315555 |
| 2026-04-13 | 126.47 | $132.11 | 396324 |
| 2026-04-10 | 126.30 | $131.50 | 407429 |
| 2026-04-09 | 126.16 | $131.40 | 424126 |
| 2026-04-08 | 126.20 | $132.02 | 645206 |
| 2026-04-07 | 126.20 | $125.61 | 376900 |
| 2026-04-06 | 126.61 | $126.01 | 461123 |
| 2026-04-02 | 126.91 | $126.01 | 297500 |
| 2026-04-01 | 127.35 | $126.75 | 380200 |
| 2026-03-31 | 127.86 | $126.02 | 557916 |
| 2026-03-30 | 128.55 | $123.36 | 562003 |
| 2026-03-27 | 129.51 | $121.99 | 381400 |
| 2026-03-26 | 130.60 | $124.69 | 442100 |
| 2026-03-25 | 131.46 | $125.82 | 337200 |
| 2026-03-24 | 132.30 | $124.15 | 405029 |
| 2026-03-23 | 133.30 | $124.14 | 455211 |
| 2026-03-20 | 134.38 | $121.06 | 1.5M |
| 2026-03-19 | 135.58 | $123.97 | 518500 |
| 2026-03-18 | 136.54 | $124.22 | 910517 |
| 2026-03-17 | 137.41 | $129.50 | 276759 |
| 2026-03-16 | 138.02 | $129.05 | 370700 |
| 2026-03-13 | 138.69 | $128.65 | 660600 |
| 2026-03-12 | 139.29 | $128.86 | 620600 |
| 2026-03-11 | 139.85 | $132.02 | 563849 |
| 2026-03-10 | 140.25 | $132.13 | 503100 |
| 2026-03-09 | 140.57 | $133.75 | 545700 |
| 2026-03-06 | 140.60 | $132.08 | 398500 |
| 2026-03-05 | 140.19 | $134.73 | 452300 |
| 2026-03-04 | 139.92 | $137.04 | 389000 |
| 2026-03-03 | 139.30 | $139.76 | 347300 |
| 2026-03-02 | 138.55 | $142.67 | 335035 |
| 2026-02-27 | 137.66 | $143.71 | 344632 |
| 2026-02-26 | 136.67 | $141.79 | 331300 |
| 2026-02-25 | 135.77 | $142.68 | 348947 |
| 2026-02-24 | 134.87 | $144.14 | 429802 |
| 2026-02-23 | 133.98 | $145.72 | 513503 |
| 2026-02-20 | 132.99 | $145.05 | 664500 |
| 2026-02-19 | 131.97 | $143.16 | 525547 |
| 2026-02-18 | 131.06 | $141.72 | 582018 |
| 2026-02-17 | 130.16 | $141.65 | 614714 |
| 2026-02-13 | 129.32 | $142.58 | 471900 |
| 2026-02-12 | 128.44 | $140.51 | 572705 |
| 2026-02-11 | 127.76 | $140.01 | 584300 |
| 2026-02-10 | 126.93 | $140.17 | 622100 |
| 2026-02-09 | 126.18 | $138.47 | 1.0M |
| 2026-02-06 | 125.45 | $134.31 | 1.0M |
| 2026-02-05 | 124.86 | $123.98 | 2.1M |
| 2026-02-04 | 124.68 | $129.23 | 589460 |
| 2026-02-03 | 124.25 | $124.63 | 658715 |
| 2026-02-02 | 124.17 | $124.83 | 489100 |
| 2026-01-30 | 124.05 | $124.95 | 512700 |
| 2026-01-29 | 123.90 | $123.85 | 386029 |
| 2026-01-28 | 123.85 | $123.70 | 347815 |
| 2026-01-27 | 123.82 | $124.74 | 303123 |
| 2026-01-26 | 123.75 | $126.35 | 315413 |
| 2026-01-23 | 123.57 | $126.00 | 429500 |
| 2026-01-22 | 123.38 | $124.47 | 369700 |
| 2026-01-21 | 123.29 | $125.01 | 421092 |
| 2026-01-20 | 123.11 | $123.82 | 275138 |
| 2026-01-16 | 123.05 | $124.71 | 363405 |
| 2026-01-15 | 123.00 | $125.11 | 381006 |
| 2026-01-14 | 122.88 | $126.85 | 611741 |
| 2026-01-13 | 122.66 | $123.50 | 351904 |
| 2026-01-12 | 122.55 | $125.13 | 477342 |
| 2026-01-09 | 122.20 | $123.85 | 429100 |
| 2026-01-08 | 121.86 | $122.44 | 330023 |
| 2026-01-07 | 121.53 | $120.44 | 478500 |
| 2026-01-06 | 121.51 | $120.56 | 777200 |
| 2026-01-05 | 121.58 | $123.00 | 435700 |
| 2026-01-02 | 121.53 | $122.54 | 295100 |
| 2025-12-31 | 121.50 | $121.96 | 314335 |
| 2025-12-30 | 121.49 | $122.74 | 289800 |
| 2025-12-29 | 121.51 | $123.21 | 400200 |
| 2025-12-26 | 121.59 | $123.25 | 306003 |
| 2025-12-24 | 121.62 | $122.75 | 198018 |
| 2025-12-23 | 121.65 | $122.19 | 311700 |
| 2025-12-22 | 121.62 | $122.74 | 527800 |
| 2025-12-19 | 121.56 | $121.39 | 1.3M |
| 2025-12-18 | 121.41 | $122.62 | 457122 |
| 2025-12-17 | 121.18 | $123.63 | 567300 |
| 2025-12-16 | 120.97 | $122.83 | 644802 |
| 2025-12-15 | 120.79 | $122.33 | 588600 |
| 2025-12-12 | 120.61 | $121.47 | 656400 |
| 2025-12-11 | 120.54 | $118.01 | 389717 |
| 2025-12-10 | 120.55 | $117.17 | 734713 |
| 2025-12-09 | 120.61 | $115.72 | 640300 |
| 2025-12-08 | 120.64 | $120.07 | 496615 |
| 2025-12-05 | 120.45 | $121.91 | 537041 |
| 2025-12-04 | 120.16 | $122.02 | 708000 |
| 2025-12-03 | 119.84 | $122.06 | 543100 |
| 2025-12-02 | 119.44 | $121.60 | 325400 |
| 2025-12-01 | 119.02 | $123.28 | 536838 |
| 2025-11-28 | 118.65 | $124.75 | 315700 |
| 2025-11-26 | 118.64 | $123.81 | 538032 |
| 2025-11-25 | 118.66 | $123.44 | 543643 |
| 2025-11-24 | 118.89 | $121.47 | 740035 |
| 2025-11-21 | 119.26 | $121.52 | 509100 |
| 2025-11-20 | 119.63 | $118.58 | 507400 |
| 2025-11-19 | 120.24 | $118.00 | 598900 |
| 2025-11-18 | 120.84 | $119.31 | 817400 |
| 2025-11-17 | 121.40 | $119.34 | 820246 |
| 2025-11-14 | 121.94 | $118.61 | 521200 |
| 2025-11-13 | 122.47 | $120.20 | 679444 |
| 2025-11-12 | 122.92 | $118.16 | 547506 |
| 2025-11-11 | 123.42 | $118.27 | 484800 |
| 2025-11-10 | 123.99 | $116.38 | 514004 |
| 2025-11-07 | 124.69 | $116.22 | 697209 |
| 2025-11-06 | 125.42 | $116.15 | 880317 |
| 2025-11-05 | 126.14 | $115.57 | 896945 |
| 2025-11-04 | 126.95 | $114.18 | 1.0M |
| 2025-11-03 | 127.77 | $113.12 | 1.7M |
| 2025-10-31 | 128.70 | $116.01 | 2.8M |
| 2025-10-30 | 129.56 | $124.36 | 702671 |
| 2025-10-29 | 130.01 | $124.31 | 651100 |
| 2025-10-28 | 130.50 | $128.10 | 413500 |
| 2025-10-27 | 130.78 | $128.78 | 521700 |
| 2025-10-24 | 130.95 | $128.88 | 489311 |
| 2025-10-23 | 131.12 | $130.77 | 378634 |
| 2025-10-22 | 131.12 | $130.06 | 357500 |
| 2025-10-21 | 131.19 | $130.57 | 311600 |
| 2025-10-20 | 131.27 | $130.00 | 240513 |
| 2025-10-17 | 131.40 | $129.34 | 339743 |
| 2025-10-16 | 131.66 | $129.16 | 352700 |
| 2025-10-15 | 131.93 | $128.10 | 438300 |
| 2025-10-14 | 132.25 | $129.80 | 337442 |
| 2025-10-13 | 132.52 | $130.22 | 311422 |
| 2025-10-10 | 132.75 | $130.93 | 426005 |
| 2025-10-09 | 132.97 | $130.61 | 554222 |
| 2025-10-08 | 133.29 | $131.61 | 361328 |
| 2025-10-07 | 133.53 | $130.59 | 438800 |
| 2025-10-06 | 133.85 | $131.88 | 447132 |
| 2025-10-03 | 134.17 | $133.22 | 402033 |
| 2025-10-02 | 134.44 | $133.18 | 398515 |
| 2025-10-01 | 134.70 | $134.14 | 310100 |
| 2025-09-30 | 134.76 | $133.66 | 310400 |
| 2025-09-29 | 134.90 | $132.27 | 540602 |
| 2025-09-26 | 135.25 | $132.29 | 274400 |
| 2025-09-25 | 135.58 | $130.82 | 388700 |
| 2025-09-24 | 136.01 | $131.50 | 353330 |
| 2025-09-23 | 136.42 | $132.02 | 319736 |
| 2025-09-22 | 136.79 | $132.72 | 402147 |
| 2025-09-19 | 137.23 | $134.44 | 877200 |
| 2025-09-18 | 137.54 | $134.50 | 254839 |
| 2025-09-17 | 137.87 | $134.65 | 377400 |
| 2025-09-16 | 138.12 | $135.21 | 474820 |
| 2025-09-15 | 138.25 | $134.85 | 298041 |
| 2025-09-12 | 138.45 | $135.23 | 261349 |
| 2025-09-11 | 138.60 | $137.10 | 477514 |
| 2025-09-10 | 138.82 | $136.25 | 685117 |
| 2025-09-09 | 138.98 | $137.05 | 637100 |
| 2025-09-08 | 139.12 | $138.30 | 616104 |
| 2025-09-05 | 139.25 | $138.62 | 440827 |
| 2025-09-04 | 139.34 | $138.46 | 401811 |
| 2025-09-03 | 139.34 | $135.22 | 382389 |
| 2025-09-02 | 139.59 | $136.41 | 310614 |
| 2025-08-29 | 139.73 | $139.27 | 370750 |
| 2025-08-28 | 139.83 | $138.89 | 320802 |
| 2025-08-27 | 140.75 | $139.44 | 729133 |
| 2025-08-26 | 141.61 | $139.71 | 442900 |
| 2025-08-25 | 142.57 | $139.56 | 245800 |
| 2025-08-22 | 143.53 | $141.43 | 356524 |
| 2025-08-21 | 144.50 | $140.64 | 270413 |
| 2025-08-20 | 145.56 | $141.18 | 519200 |
| 2025-08-19 | 146.59 | $139.59 | 333100 |
| 2025-08-18 | 147.57 | $137.89 | 529518 |
| 2025-08-15 | 148.44 | $138.72 | 770519 |
| 2025-08-14 | 149.33 | $138.34 | 875813 |
| 2025-08-13 | 150.21 | $141.43 | 729900 |
| 2025-08-12 | 150.89 | $139.48 | 286100 |
| 2025-08-11 | 151.62 | $139.87 | 349500 |
| 2025-08-08 | 152.51 | $140.75 | 428743 |
| 2025-08-07 | 153.36 | $140.49 | 564047 |
| 2025-08-06 | 154.26 | $138.54 | 515319 |
| 2025-08-05 | 155.32 | $140.22 | 540800 |
| 2025-08-04 | 156.31 | $139.13 | 839000 |
| 2025-08-01 | 157.40 | $141.35 | 1.0M |
| 2025-07-31 | 158.38 | $157.14 | 679700 |
| 2025-07-30 | 158.54 | $156.79 | 580730 |
| 2025-07-29 | 158.65 | $158.82 | 388206 |
| 2025-07-28 | 158.53 | $158.70 | 308523 |
| 2025-07-25 | 158.39 | $160.99 | 296300 |
| 2025-07-24 | 158.06 | $161.82 | 431900 |
| 2025-07-23 | 157.67 | $161.66 | 450549 |
| 2025-07-22 | 157.28 | $159.17 | 449900 |
| 2025-07-21 | 157.01 | $155.45 | 205939 |
| 2025-07-18 | 156.75 | $156.38 | 243100 |
| 2025-07-17 | 156.42 | $156.03 | 397700 |
| 2025-07-16 | 156.09 | $154.98 | 261900 |
| 2025-07-15 | 155.93 | $154.16 | 254203 |
| 2025-07-14 | 155.78 | $157.56 | 276600 |
| 2025-07-11 | 155.62 | $157.90 | 292046 |
| 2025-07-10 | 155.32 | $158.33 | 361600 |
| 2025-07-09 | 155.03 | $159.73 | 252800 |
| 2025-07-08 | 154.62 | $160.05 | 342700 |
| 2025-07-07 | 154.28 | $160.96 | 313925 |
| 2025-07-03 | 153.86 | $161.04 | 235100 |
| 2025-07-02 | 153.33 | $160.32 | 293509 |
| 2025-07-01 | 153.13 | $159.01 | 338399 |
| 2025-06-30 | 153.02 | $156.43 | 315502 |
| 2025-06-27 | 153.12 | $155.82 | 643145 |
| 2025-06-26 | 153.24 | $154.48 | 658225 |
| 2025-06-25 | 153.39 | $153.93 | 264700 |
| 2025-06-24 | 153.60 | $153.87 | 246600 |
| 2025-06-23 | 153.71 | $153.79 | 356518 |
| 2025-06-20 | 153.85 | $150.30 | 570500 |
| 2025-06-18 | 154.16 | $149.70 | 383200 |
| 2025-06-17 | 154.60 | $149.45 | 379733 |
| 2025-06-16 | 155.03 | $151.69 | 346200 |
| 2025-06-13 | 155.29 | $151.16 | 361200 |
| 2025-06-12 | 155.48 | $154.35 | 337231 |
| 2025-06-11 | 155.39 | $151.92 | 380818 |
| 2025-06-10 | 155.48 | $152.53 | 323524 |
| 2025-06-09 | 155.63 | $151.60 | 388400 |
| 2025-06-06 | 155.71 | $153.31 | 264715 |
| 2025-06-05 | 155.71 | $152.49 | 482400 |
| 2025-06-04 | 155.66 | $150.41 | 831919 |
| 2025-06-03 | 155.69 | $156.26 | 397800 |
| 2025-06-02 | 155.45 | $156.91 | 349600 |
| 2025-05-30 | 155.20 | $158.40 | 335104 |
| 2025-05-29 | 154.69 | $158.33 | 232100 |
| 2025-05-28 | 154.28 | $157.40 | 364440 |
| 2025-05-27 | 153.92 | $158.16 | 352800 |
| 2025-05-23 | 153.50 | $155.94 | 260545 |
| 2025-05-22 | 153.15 | $156.65 | 278900 |
| 2025-05-21 | 152.89 | $156.45 | 319800 |
| 2025-05-20 | 152.47 | $158.53 | 388100 |
| 2025-05-19 | 151.85 | $158.08 | 185436 |
| 2025-05-16 | 151.07 | $157.01 | 278607 |
| 2025-05-15 | 150.41 | $154.95 | 278108 |
| 2025-05-14 | 149.92 | $152.48 | 350100 |
| 2025-05-13 | 149.49 | $153.64 | 339421 |
| 2025-05-12 | 149.10 | $155.52 | 352500 |
| 2025-05-09 | 148.53 | $153.32 | 231636 |
| 2025-05-08 | 147.90 | $153.36 | 302500 |
| 2025-05-07 | 147.42 | $151.39 | 318400 |
| 2025-05-06 | 146.53 | $150.92 | 312000 |
| 2025-05-05 | 145.72 | $151.48 | 267601 |
| 2025-05-02 | 145.15 | $152.00 | 431607 |
| 2025-05-01 | 144.99 | $148.28 | 445325 |
| 2025-04-30 | 145.10 | $149.95 | 556200 |
| 2025-04-29 | 145.06 | $150.30 | 359943 |
| 2025-04-28 | 144.96 | $149.70 | 235226 |
| 2025-04-25 | 144.82 | $149.06 | 220500 |
| 2025-04-24 | 144.84 | $151.46 | 424550 |
| 2025-04-23 | 144.69 | $148.05 | 537000 |
| 2025-04-22 | 144.65 | $146.02 | 217800 |
| 2025-04-21 | 144.75 | $142.58 | 291626 |
| 2025-04-17 | 144.86 | $143.83 | 390605 |
| 2025-04-16 | 144.93 | $145.00 | 307700 |
| 2025-04-15 | 145.03 | $143.94 | 250700 |
| 2025-04-14 | 145.15 | $145.79 | 249303 |
| 2025-04-11 | 145.25 | $144.11 | 203037 |
| 2025-04-10 | 145.38 | $140.76 | 309000 |
| 2025-04-09 | 145.58 | $143.75 | 491857 |
| 2025-04-08 | 145.69 | $133.66 | 473826 |
| 2025-04-07 | 146.40 | $134.65 | 629909 |
| 2025-04-04 | 147.20 | $140.18 | 531626 |
| 2025-04-03 | 147.83 | $148.67 | 352900 |
| 2025-04-02 | 147.95 | $150.53 | 247600 |
| 2025-04-01 | 147.85 | $149.10 | 240000 |
| 2025-03-31 | 147.69 | $148.38 | 372528 |
| 2025-03-28 | 147.60 | $146.93 | 239805 |
| 2025-03-27 | 147.59 | $149.35 | 312700 |
| 2025-03-26 | 147.40 | $148.56 | 630400 |
| 2025-03-25 | 147.31 | $147.21 | 325226 |
| 2025-03-24 | 147.33 | $147.99 | 463800 |
| 2025-03-21 | 147.21 | $144.82 | 601908 |
| 2025-03-20 | 147.29 | $145.20 | 332800 |
| 2025-03-19 | 147.36 | $146.98 | 279662 |
| 2025-03-18 | 147.37 | $146.30 | 219932 |
| 2025-03-17 | 147.40 | $147.84 | 225203 |
| 2025-03-14 | 147.25 | $146.66 | 223600 |
| 2025-03-13 | 147.05 | $144.76 | 238400 |
| 2025-03-12 | 146.90 | $146.03 | 299729 |
| 2025-03-11 | 146.71 | $147.89 | 304021 |
| 2025-03-10 | 146.48 | $150.57 | 391100 |
| 2025-03-07 | 146.11 | $152.78 | 480214 |
| 2025-03-06 | 146.29 | $151.15 | 471738 |
| 2025-03-05 | 146.65 | $148.44 | 445100 |
| 2025-03-04 | 147.12 | $145.94 | 490119 |
| 2025-03-03 | 147.62 | $146.59 | 394119 |
| 2025-02-28 | 148.15 | $146.75 | 348700 |
| 2025-02-27 | 148.71 | $145.63 | 262813 |
| 2025-02-26 | 149.29 | $146.64 | 735632 |
| 2025-02-25 | 149.88 | $147.71 | 336735 |
| 2025-02-24 | 150.42 | $145.61 | 353300 |
| 2025-02-21 | 151.05 | $146.34 | 451900 |
| 2025-02-20 | 151.71 | $146.68 | 283106 |
| 2025-02-19 | 152.33 | $147.04 | 331002 |
| 2025-02-18 | 152.97 | $146.90 | 489600 |
| 2025-02-14 | 153.43 | $144.79 | 512842 |
| 2025-02-13 | 154.01 | $142.77 | 665900 |
| 2025-02-12 | 154.65 | $141.70 | 423520 |
| 2025-02-11 | 155.30 | $142.29 | 377346 |
| 2025-02-10 | 155.88 | $143.28 | 621928 |
| 2025-02-07 | 156.39 | $143.18 | 1.2M |
| 2025-02-06 | 156.94 | $156.45 | 446600 |
| 2025-02-05 | 156.78 | $158.32 | 262636 |
| 2025-02-04 | 156.51 | $157.70 | 302400 |
| 2025-02-03 | 156.40 | $155.98 | 364600 |
| 2025-01-31 | 156.31 | $157.15 | 834143 |
| 2025-01-30 | 156.31 | $158.13 | 274219 |
| 2025-01-29 | 156.24 | $157.11 | 265800 |
| 2025-01-28 | 156.29 | $158.42 | 204300 |
| 2025-01-27 | 156.31 | $158.46 | 317046 |
| 2025-01-24 | 156.36 | $158.30 | 329600 |
| 2025-01-23 | 156.37 | $159.62 | 149812 |
| 2025-01-22 | 156.30 | $159.07 | 280000 |
| 2025-01-21 | 156.29 | $159.83 | 270900 |
| 2025-01-17 | 156.21 | $156.09 | 231900 |
| 2025-01-16 | 156.56 | $156.41 | 346317 |
| 2025-01-15 | 157.12 | $155.56 | 206137 |
| 2025-01-14 | 157.85 | $154.61 | 196911 |
| 2025-01-13 | 158.70 | $153.89 | 349300 |
| 2025-01-10 | 159.62 | $153.45 | 350837 |
| 2025-01-08 | 160.50 | $154.15 | 228637 |
| 2025-01-07 | 161.33 | $153.43 | 361200 |
| 2025-01-06 | 162.21 | $152.92 | 369029 |
| 2025-01-03 | 163.12 | $155.50 | 250700 |
| 2025-01-02 | 163.98 | $154.16 | 239400 |
| 2024-12-31 | 164.89 | $157.10 | 317100 |
| 2024-12-30 | 165.67 | $156.73 | 221703 |
| 2024-12-27 | 166.48 | $158.15 | 145043 |
| 2024-12-26 | 167.16 | $158.85 | 164622 |
| 2024-12-24 | 167.82 | $159.35 | 100500 |
| 2024-12-23 | 168.48 | $158.52 | 194939 |
| 2024-12-20 | 169.13 | $158.18 | 730243 |
| 2024-12-19 | 169.71 | $158.87 | 404719 |
| 2024-12-18 | 170.21 | $158.21 | 468600 |
| 2024-12-17 | 170.64 | $163.09 | 511945 |
| 2024-12-16 | 170.82 | $167.63 | 236100 |
| 2024-12-13 | 170.76 | $170.20 | 153215 |
| 2024-12-12 | 170.96 | $171.64 | 178316 |
| 2024-12-11 | 171.15 | $172.31 | 418600 |
| 2024-12-10 | 171.32 | $170.91 | 287044 |
| 2024-12-09 | 171.58 | $170.79 | 301700 |
| 2024-12-06 | 171.83 | $171.15 | 209219 |
| 2024-12-05 | 172.01 | $171.10 | 245000 |
| 2024-12-04 | 172.11 | $172.59 | 173405 |
| 2024-12-03 | 172.00 | $172.40 | 160100 |
| 2024-12-02 | 171.79 | $172.76 | 170900 |
| 2024-11-29 | 171.62 | $172.96 | 117313 |
| 2024-11-27 | 171.37 | $171.73 | 167200 |
| 2024-11-26 | 171.24 | $172.04 | 140337 |
| 2024-11-25 | 171.07 | $172.50 | 270111 |
| 2024-11-22 | 170.90 | $171.51 | 241648 |
| 2024-11-21 | 170.77 | $169.88 | 205100 |
| 2024-11-20 | 170.60 | $168.73 | 221802 |
| 2024-11-19 | 170.55 | $166.90 | 287603 |
| 2024-11-18 | 170.50 | $166.69 | 384407 |
| 2024-11-15 | 170.48 | $166.49 | 620523 |
| 2024-11-14 | 170.58 | $174.10 | 198200 |
| 2024-11-13 | 170.27 | $175.50 | 168400 |
| 2024-11-12 | 169.80 | $175.70 | 179800 |
| 2024-11-11 | 169.45 | $176.15 | 189100 |
| 2024-11-08 | 169.00 | $175.76 | 309200 |
| 2024-11-07 | 168.29 | $174.71 | 412332 |
| 2024-11-06 | 167.52 | $173.16 | 264104 |
| 2024-11-05 | 166.84 | $170.31 | 206206 |
| 2024-11-04 | 166.26 | $168.26 | 191800 |
| 2024-11-01 | 165.78 | $169.41 | 316300 |
| 2024-10-31 | 165.34 | $167.91 | 329900 |
| 2024-10-30 | 164.89 | $169.03 | 290340 |
| 2024-10-29 | 164.38 | $168.70 | 338100 |
| 2024-10-28 | 163.94 | $169.10 | 350000 |
| 2024-10-25 | 163.50 | $168.91 | 518947 |
| 2024-10-24 | 163.05 | $166.55 | 547349 |
| 2024-10-23 | 162.64 | $167.65 | 318113 |
| 2024-10-22 | 162.11 | $165.81 | 228500 |
| 2024-10-21 | 161.65 | $166.33 | 217915 |
| 2024-10-18 | 161.13 | $168.63 | 171511 |
| 2024-10-17 | 160.50 | $167.89 | 238200 |
| 2024-10-16 | 159.95 | $166.04 | 330000 |
| 2024-10-15 | 159.30 | $168.68 | 397300 |
| 2024-10-14 | 158.52 | $167.19 | 469784 |
| 2024-10-11 | 157.81 | $161.55 | 194400 |
| 2024-10-10 | 157.34 | $159.22 | 168527 |
| 2024-10-09 | 156.98 | $159.70 | 152611 |
| 2024-10-08 | 156.54 | $158.67 | 205920 |
| 2024-10-07 | 156.18 | $158.69 | 223348 |
| 2024-10-04 | 155.84 | $160.58 | 350508 |
| 2024-10-03 | 155.43 | $158.94 | 367000 |
| 2024-10-02 | 155.02 | $158.75 | 186900 |
| 2024-10-01 | 154.62 | $159.97 | 192217 |
| 2024-09-30 | 154.12 | $160.19 | 289800 |
| 2024-09-27 | 153.77 | $159.89 | 354300 |
| 2024-09-26 | 153.39 | $158.38 | 371630 |
| 2024-09-25 | 153.05 | $157.14 | 284138 |
| 2024-09-24 | 152.75 | $156.63 | 246200 |
| 2024-09-23 | 152.43 | $155.96 | 315802 |
| 2024-09-20 | 152.15 | $155.91 | 663306 |
| 2024-09-19 | 151.81 | $156.90 | 412400 |
| 2024-09-18 | 151.43 | $153.07 | 214216 |
| 2024-09-17 | 151.18 | $153.03 | 259948 |
| 2024-09-16 | 150.88 | $152.99 | 182901 |
| 2024-09-13 | 150.57 | $152.28 | 138618 |
| 2024-09-12 | 150.30 | $151.96 | 200432 |
| 2024-09-11 | 149.90 | $150.84 | 178025 |
| 2024-09-10 | 149.58 | $151.51 | 158100 |
| 2024-09-09 | 149.16 | $151.91 | 241501 |
| 2024-09-06 | 148.77 | $152.38 | 319137 |
| 2024-09-05 | 148.43 | $150.72 | 200644 |
| 2024-09-04 | 148.07 | $150.73 | 175836 |
| 2024-09-03 | 147.78 | $150.04 | 362400 |
| 2024-08-30 | 147.31 | $153.19 | 178500 |
| 2024-08-29 | 146.94 | $152.28 | 187100 |
| 2024-08-28 | 146.67 | $151.54 | 249000 |
| 2024-08-27 | 146.45 | $151.20 | 208300 |
| 2024-08-26 | 146.17 | $150.16 | 235517 |
| 2024-08-23 | 146.06 | $150.44 | 221443 |
| 2024-08-22 | 145.87 | $148.99 | 200439 |
| 2024-08-21 | 145.49 | $149.33 | 267300 |
| 2024-08-20 | 145.23 | $148.11 | 387203 |
| 2024-08-19 | 145.13 | $146.97 | 191200 |
| 2024-08-16 | 145.14 | $146.72 | 250647 |
| 2024-08-15 | 145.10 | $147.01 | 277520 |
| 2024-08-14 | 145.06 | $143.90 | 115706 |
| 2024-08-13 | 145.11 | $144.37 | 212115 |
| 2024-08-12 | 145.12 | $143.29 | 221275 |
| 2024-08-09 | 145.13 | $143.95 | 263240 |
| 2024-08-08 | 145.16 | $145.56 | 268614 |
| 2024-08-07 | 144.99 | $143.60 | 353634 |
| 2024-08-06 | 144.87 | $144.93 | 476046 |
| 2024-08-05 | 144.63 | $140.68 | 448532 |
| 2024-08-02 | 144.67 | $145.69 | 213500 |
| 2024-08-01 | 144.43 | $147.03 | 335307 |
| 2024-07-31 | 144.14 | $146.98 | 280600 |
| 2024-07-30 | 143.81 | $145.75 | 411026 |
| 2024-07-29 | 143.45 | $147.80 | 390942 |
| 2024-07-26 | 143.10 | $146.66 | 562800 |
| 2024-07-25 | 142.96 | $141.49 | 558100 |
| 2024-07-24 | 143.07 | $144.14 | 250600 |
| 2024-07-23 | 143.11 | $146.04 | 234547 |
| 2024-07-22 | 143.14 | $147.19 | 235700 |
| 2024-07-19 | 143.12 | $145.94 | 251235 |
| 2024-07-18 | 143.12 | $146.28 | 434200 |
| 2024-07-17 | 143.14 | $144.86 | 242300 |
| 2024-07-16 | 143.21 | $144.56 | 178800 |
| 2024-07-15 | 143.22 | $143.43 | 319900 |
| 2024-07-12 | 143.34 | $144.59 | 263900 |
| 2024-07-11 | 143.40 | $142.09 | 244519 |
| 2024-07-10 | 143.57 | $141.29 | 142003 |
| 2024-07-09 | 143.79 | $140.04 | 238431 |
| 2024-07-08 | 144.06 | $141.51 | 249300 |
| 2024-07-05 | 144.29 | $140.90 | 207000 |
| 2024-07-03 | 144.64 | $141.22 | 143300 |
| 2024-07-02 | 144.99 | $140.40 | 259400 |
| 2024-07-01 | 145.37 | $138.54 | 306423 |
| 2024-06-28 | 145.83 | $140.81 | 435100 |
| 2024-06-27 | 146.10 | $143.87 | 377322 |
| 2024-06-26 | 146.15 | $143.71 | 192427 |
| 2024-06-25 | 146.30 | $144.86 | 194504 |
| 2024-06-24 | 146.46 | $146.72 | 182900 |
| 2024-06-21 | 146.51 | $146.85 | 444100 |
| 2024-06-20 | 146.60 | $145.81 | 199915 |
| 2024-06-18 | 146.74 | $146.69 | 219900 |
| 2024-06-17 | 146.82 | $146.33 | 303800 |
| 2024-06-14 | 146.88 | $144.75 | 141531 |
| 2024-06-13 | 147.02 | $145.83 | 232400 |
| 2024-06-12 | 147.10 | $145.83 | 221319 |
| 2024-06-11 | 147.20 | $145.50 | 147727 |
| 2024-06-10 | 147.32 | $145.59 | 125800 |
| 2024-06-07 | 147.46 | $145.55 | 179120 |
| 2024-06-06 | 147.64 | $145.96 | 197623 |
| 2024-06-05 | 147.88 | $147.92 | 229231 |
| 2024-06-04 | 147.97 | $148.19 | 287900 |
| 2024-06-03 | 148.01 | $148.16 | 266215 |
| 2024-05-31 | 147.95 | $147.69 | 358900 |
| 2024-05-30 | 147.86 | $146.14 | 328100 |
| 2024-05-29 | 147.82 | $144.84 | 229700 |
| 2024-05-28 | 147.80 | $146.71 | 318431 |
| 2024-05-24 | 147.78 | $148.09 | 162320 |
| 2024-05-23 | 147.54 | $147.72 | 171707 |
| 2024-05-22 | 147.17 | $148.79 | 283300 |
| 2024-05-21 | 146.73 | $148.59 | 280401 |
| 2024-05-20 | 146.30 | $148.17 | 163400 |
| 2024-05-17 | 145.91 | $147.67 | 169500 |
| 2024-05-16 | 145.50 | $147.54 | 235527 |
| 2024-05-15 | 145.07 | $147.28 | 211112 |
| 2024-05-14 | 144.63 | $147.90 | 137623 |
| 2024-05-13 | 144.16 | $147.87 | 167500 |
| 2024-05-10 | 143.68 | $148.49 | 186303 |
| 2024-05-09 | 143.12 | $149.08 | 299133 |
| 2024-05-08 | 142.62 | $150.79 | 223510 |
| 2024-05-07 | 142.05 | $149.72 | 392912 |
| 2024-05-06 | 141.58 | $149.04 | 260200 |
| 2024-05-03 | 141.15 | $146.81 | 303324 |
| 2024-05-02 | 140.90 | $145.92 | 356539 |
| 2024-05-01 | 140.69 | $145.38 | 359600 |
| 2024-04-30 | 140.47 | $144.38 | 585121 |
| 2024-04-29 | 140.28 | $146.38 | 676700 |
| 2024-04-26 | 140.07 | $143.33 | 489509 |
| 2024-04-25 | 140.10 | $140.18 | 694402 |
| 2024-04-24 | 140.33 | $140.01 | 559220 |
| 2024-04-23 | 140.48 | $140.15 | 417200 |
| 2024-04-22 | 140.63 | $140.32 | 298800 |
| 2024-04-19 | 140.69 | $139.34 | 276600 |
| 2024-04-18 | 140.78 | $139.11 | 246600 |
| 2024-04-17 | 140.82 | $138.40 | 565400 |
| 2024-04-16 | 140.88 | $138.59 | 281700 |
| 2024-04-15 | 140.91 | $138.20 | 319600 |
| 2024-04-12 | 141.05 | $137.20 | 299234 |
| 2024-04-11 | 141.24 | $139.13 | 265323 |
| 2024-04-10 | 141.34 | $139.40 | 200711 |
| 2024-04-09 | 141.49 | $140.31 | 242600 |
| 2024-04-08 | 141.61 | $140.51 | 312526 |
| 2024-04-05 | 141.74 | $141.73 | 288300 |
| 2024-04-04 | 141.89 | $141.75 | 403641 |
| 2024-04-03 | 141.95 | $140.88 | 258700 |
| 2024-04-02 | 142.03 | $140.63 | 202600 |
| 2024-04-01 | 142.10 | $142.29 | 204400 |
| 2024-03-28 | 142.00 | $143.89 | 247840 |
| 2024-03-27 | 141.83 | $144.66 | 218200 |
| 2024-03-26 | 141.62 | $143.20 | 314251 |
| 2024-03-25 | 141.47 | $142.96 | 316320 |
| 2024-03-22 | 141.42 | $141.59 | 276019 |
| 2024-03-21 | 141.41 | $141.14 | 255837 |
| 2024-03-20 | 141.42 | $139.97 | 220000 |
| 2024-03-19 | 141.43 | $139.51 | 253013 |
| 2024-03-18 | 141.44 | $139.26 | 299728 |
| 2024-03-15 | 141.35 | $141.00 | 599511 |
| 2024-03-14 | 141.05 | $140.93 | 235213 |
| 2024-03-13 | 140.86 | $141.16 | 336800 |
| 2024-03-12 | 140.60 | $142.41 | 242200 |
| 2024-03-11 | 140.36 | $142.74 | 226700 |
| 2024-03-08 | 140.17 | $143.09 | 185255 |
| 2024-03-07 | 139.62 | $144.65 | 250100 |
| 2024-03-06 | 138.98 | $143.07 | 184000 |
| 2024-03-05 | 138.38 | $142.52 | 190208 |
| 2024-03-04 | 137.79 | $141.96 | 260300 |
| 2024-03-01 | 137.20 | $140.29 | 151400 |
| 2024-02-29 | 136.71 | $140.46 | 250600 |
| 2024-02-28 | 136.18 | $140.41 | 189620 |
| 2024-02-27 | 135.77 | $140.31 | 244600 |
| 2024-02-26 | 135.37 | $141.92 | 199254 |
| 2024-02-23 | 134.86 | $141.36 | 190330 |
| 2024-02-22 | 134.35 | $141.47 | 295737 |
| 2024-02-21 | 133.82 | $140.00 | 276300 |
| 2024-02-20 | 133.41 | $139.69 | 373046 |
| 2024-02-16 | 132.98 | $137.50 | 453937 |
| 2024-02-15 | 132.65 | $135.04 | 471417 |
| 2024-02-14 | 132.35 | $137.17 | 335000 |
| 2024-02-13 | 131.83 | $135.93 | 275900 |
| 2024-02-12 | 131.37 | $137.61 | 491300 |
| 2024-02-09 | 130.81 | $138.96 | 650944 |
| 2024-02-08 | 130.21 | $132.12 | 620725 |
| 2024-02-07 | 129.86 | $131.80 | 393013 |
| 2024-02-06 | 129.50 | $131.13 | 369700 |
| 2024-02-05 | 129.16 | $130.65 | 319530 |
| 2024-02-02 | 128.84 | $130.10 | 344843 |
| 2024-02-01 | 128.55 | $130.50 | 298800 |
| 2024-01-31 | 128.29 | $129.88 | 537500 |
| 2024-01-30 | 127.94 | $132.25 | 228400 |
| 2024-01-29 | 127.51 | $132.25 | 187800 |
| 2024-01-26 | 127.16 | $131.70 | 219900 |
| 2024-01-25 | 126.83 | $131.25 | 332302 |
| 2024-01-24 | 126.56 | $130.78 | 294400 |
| 2024-01-23 | 126.34 | $131.83 | 217800 |
| 2024-01-22 | 126.04 | $131.19 | 266200 |
| 2024-01-19 | 125.76 | $130.80 | 418000 |
| 2024-01-18 | 125.53 | $129.14 | 444200 |
| 2024-01-17 | 125.43 | $126.69 | 336900 |
| 2024-01-16 | 125.39 | $126.81 | 257500 |
| 2024-01-12 | 125.42 | $126.43 | 231700 |
| 2024-01-11 | 125.53 | $126.84 | 323136 |
| 2024-01-10 | 125.56 | $125.19 | 279600 |
| 2024-01-09 | 125.68 | $124.63 | 250307 |
| 2024-01-08 | 125.82 | $124.35 | 352405 |
| 2024-01-05 | 125.92 | $124.20 | 423000 |
| 2024-01-04 | 126.03 | $124.22 | 353332 |
| 2024-01-03 | 126.12 | $125.36 | 531783 |
| 2024-01-02 | 126.27 | $122.88 | 313132 |
| 2023-12-29 | 126.53 | $123.62 | 313527 |
| 2023-12-28 | 126.70 | $125.20 | 343618 |
| 2023-12-27 | 126.71 | $125.28 | 283123 |
| 2023-12-26 | 126.72 | $125.83 | 274700 |
| 2023-12-22 | 126.78 | $126.27 | 312238 |
| 2023-12-21 | 126.89 | $125.91 | 421900 |
| 2023-12-20 | 127.03 | $125.57 | 346449 |
| 2023-12-19 | 127.14 | $126.23 | 659100 |
| 2023-12-18 | 127.20 | $127.05 | 240500 |
| 2023-12-15 | 127.24 | $125.98 | 713000 |
| 2023-12-14 | 127.32 | $127.40 | 412923 |
| 2023-12-13 | 127.34 | $128.59 | 425000 |
| 2023-12-12 | 127.30 | $127.48 | 210306 |
| 2023-12-11 | 127.15 | $127.57 | 338000 |
| 2023-12-08 | 127.06 | $127.32 | 265821 |
| 2023-12-07 | 126.91 | $126.49 | 254000 |
| 2023-12-06 | 126.84 | $126.37 | 179521 |
| 2023-12-05 | 126.75 | $125.99 | 178030 |
| 2023-12-04 | 126.71 | $128.42 | 192000 |
| 2023-12-01 | 126.56 | $128.10 | 218300 |
| 2023-11-30 | 126.33 | $126.89 | 301000 |
| 2023-11-29 | 126.14 | $125.37 | 331800 |
| 2023-11-28 | 125.98 | $125.61 | 218011 |
| 2023-11-27 | 125.81 | $127.00 | 367500 |
| 2023-11-24 | 125.52 | $128.53 | 65900 |
| 2023-11-22 | 125.26 | $128.57 | 174832 |
| 2023-11-21 | 124.95 | $127.91 | 160600 |
| 2023-11-20 | 124.72 | $127.32 | 213932 |
| 2023-11-17 | 124.43 | $127.93 | 162700 |
| 2023-11-16 | 124.15 | $127.55 | 217000 |
| 2023-11-15 | 124.06 | $127.71 | 388600 |
| 2023-11-14 | 124.01 | $127.85 | 267400 |
| 2023-11-13 | 123.99 | $124.53 | 183100 |
| 2023-11-10 | 124.10 | $125.72 | 195600 |
| 2023-11-09 | 124.11 | $124.39 | 118600 |
| 2023-11-08 | 124.16 | $125.12 | 175807 |
| 2023-11-07 | 124.28 | $124.55 | 205013 |
| 2023-11-06 | 124.38 | $125.19 | 173549 |
| 2023-11-03 | 124.47 | $125.35 | 278042 |
| 2023-11-02 | 124.52 | $123.58 | 384317 |
| 2023-11-01 | 124.53 | $122.93 | 360500 |
| 2023-10-31 | 124.60 | $122.27 | 422924 |
| 2023-10-30 | 124.63 | $122.17 | 283100 |
| 2023-10-27 | 124.77 | $121.17 | 364010 |
| 2023-10-26 | 124.97 | $123.43 | 576043 |
| 2023-10-25 | 125.07 | $122.37 | 431300 |
| 2023-10-24 | 125.13 | $123.34 | 312100 |
| 2023-10-23 | 125.14 | $121.50 | 379047 |
| 2023-10-20 | 125.27 | $122.22 | 446518 |
| 2023-10-19 | 125.29 | $125.73 | 443939 |
| 2023-10-18 | 125.11 | $126.78 | 287338 |
| 2023-10-17 | 125.01 | $127.48 | 314400 |
| 2023-10-16 | 124.90 | $126.71 | 275211 |
| 2023-10-13 | 124.84 | $125.97 | 324917 |
| 2023-10-12 | 124.84 | $125.42 | 189300 |
| 2023-10-11 | 124.91 | $127.53 | 212900 |
| 2023-10-10 | 124.80 | $126.54 | 322013 |
| 2023-10-09 | 124.80 | $126.94 | 275718 |
| 2023-10-06 | 124.80 | $126.41 | 491700 |
| 2023-10-05 | 124.75 | $123.75 | 466718 |
| 2023-10-04 | 124.83 | $124.23 | 208200 |
| 2023-10-03 | 124.94 | $122.87 | 236345 |
| 2023-10-02 | 125.17 | $125.05 | 244110 |
| 2023-09-29 | 125.55 | $125.04 | 330916 |
| 2023-09-28 | 125.92 | $125.47 | 219300 |
| 2023-09-27 | 126.29 | $123.52 | 362400 |
| 2023-09-26 | 126.71 | $123.60 | 547004 |
| 2023-09-25 | 127.00 | $124.04 | 258800 |
| 2023-09-22 | 127.18 | $122.68 | 341200 |
| 2023-09-21 | 127.30 | $122.22 | 335704 |
| 2023-09-20 | 127.36 | $124.63 | 206240 |
| 2023-09-19 | 127.27 | $125.31 | 218739 |
| 2023-09-18 | 127.19 | $125.64 | 175188 |
| 2023-09-15 | 127.08 | $125.93 | 589390 |
| 2023-09-14 | 126.86 | $126.76 | 217900 |
| 2023-09-13 | 126.60 | $125.37 | 279312 |
| 2023-09-12 | 126.44 | $126.53 | 258007 |
| 2023-09-11 | 126.26 | $127.01 | 333524 |
| 2023-09-08 | 126.04 | $125.31 | 238800 |
| 2023-09-07 | 125.89 | $125.36 | 328600 |
| 2023-09-06 | 125.71 | $126.41 | 291122 |
| 2023-09-05 | 125.45 | $127.57 | 325303 |
| 2023-09-01 | 125.13 | $132.55 | 252000 |
| 2023-08-31 | 124.54 | $132.56 | 305800 |
| 2023-08-30 | 123.95 | $132.89 | 298900 |
| 2023-08-29 | 123.42 | $131.82 | 472400 |
| 2023-08-28 | 122.95 | $129.41 | 331923 |
| 2023-08-25 | 122.55 | $127.54 | 493000 |
| 2023-08-24 | 122.36 | $125.11 | 278430 |
| 2023-08-23 | 122.06 | $123.39 | 305025 |
| 2023-08-22 | 121.89 | $122.95 | 429600 |
| 2023-08-21 | 121.77 | $123.78 | 358800 |
| 2023-08-18 | 121.57 | $123.29 | 443100 |
| 2023-08-17 | 121.40 | $121.64 | 186612 |
| 2023-08-16 | 121.28 | $121.54 | 291140 |
| 2023-08-15 | 121.16 | $122.09 | 249000 |
| 2023-08-14 | 121.01 | $122.99 | 145700 |
| 2023-08-11 | 120.82 | $122.61 | 226544 |
| 2023-08-10 | 120.61 | $122.23 | 216042 |
| 2023-08-09 | 120.35 | $121.83 | 287500 |
| 2023-08-08 | 120.10 | $121.12 | 270100 |
| 2023-08-07 | 119.82 | $121.29 | 140300 |
| 2023-08-04 | 119.48 | $120.64 | 116530 |
| 2023-08-03 | 119.14 | $120.81 | 195935 |
| 2023-08-02 | 118.72 | $122.24 | 329200 |
| 2023-08-01 | 118.25 | $122.44 | 365307 |
| 2023-07-31 | 117.96 | $121.46 | 746502 |
| 2023-07-28 | 117.68 | $123.78 | 513037 |
| 2023-07-27 | 117.23 | $119.14 | 407800 |
| 2023-07-26 | 116.95 | $119.95 | 306926 |
| 2023-07-25 | 116.69 | $120.56 | 250700 |
| 2023-07-24 | 116.34 | $119.73 | 163400 |
| 2023-07-21 | 115.99 | $119.84 | 184341 |
| 2023-07-20 | 115.71 | $119.33 | 175805 |
| 2023-07-19 | 115.42 | $119.11 | 247200 |
| 2023-07-18 | 115.25 | $119.08 | 189137 |
| 2023-07-17 | 115.15 | $119.26 | 234228 |
| 2023-07-14 | 114.99 | $118.35 | 271606 |
| 2023-07-13 | 114.83 | $117.01 | 190322 |
| 2023-07-12 | 114.74 | $116.87 | 199445 |
| 2023-07-11 | 114.67 | $115.51 | 226717 |
| 2023-07-10 | 114.63 | $114.47 | 248000 |
| 2023-07-07 | 114.67 | $113.79 | 333416 |
| 2023-07-06 | 114.75 | $112.47 | 277700 |
| 2023-07-05 | 114.84 | $112.94 | 384200 |
| 2023-07-03 | 114.85 | $116.54 | 85700 |
| 2023-06-30 | 114.73 | $115.86 | 279940 |
| 2023-06-29 | 114.59 | $114.78 | 225900 |
| 2023-06-28 | 114.47 | $113.52 | 204800 |
| 2023-06-27 | 114.46 | $114.72 | 218300 |
| 2023-06-26 | 114.43 | $113.61 | 142333 |
| 2023-06-23 | 114.43 | $112.83 | 366032 |
| 2023-06-22 | 114.55 | $114.05 | 266218 |
| 2023-06-21 | 114.70 | $113.62 | 317906 |
| 2023-06-20 | 114.93 | $115.71 | 297013 |
| 2023-06-16 | 115.10 | $117.15 | 975338 |
| 2023-06-15 | 115.19 | $116.05 | 362600 |
| 2023-06-14 | 115.33 | $115.16 | 225220 |
| 2023-06-13 | 115.49 | $115.21 | 340628 |
| 2023-06-12 | 115.76 | $115.39 | 353000 |
| 2023-06-09 | 116.03 | $114.81 | 295007 |
| 2023-06-08 | 116.25 | $115.20 | 270500 |
| 2023-06-07 | 116.48 | $115.41 | 264132 |
| 2023-06-06 | 116.73 | $114.32 | 266900 |
| 2023-06-05 | 117.09 | $113.06 | 244822 |
| 2023-06-02 | 117.53 | $114.16 | 353036 |
| 2023-06-01 | 117.76 | $112.94 | 170700 |
| 2023-05-31 | 118.11 | $112.49 | 360800 |
| 2023-05-30 | 118.50 | $113.36 | 136100 |
| 2023-05-26 | 118.92 | $114.16 | 210200 |
| 2023-05-25 | 119.14 | $113.54 | 196800 |
| 2023-05-24 | 119.29 | $115.12 | 297833 |
| 2023-05-23 | 119.32 | $117.18 | 155400 |
| 2023-05-22 | 119.36 | $118.13 | 229606 |
| 2023-05-19 | 119.48 | $119.09 | 156900 |
| 2023-05-18 | 119.55 | $118.99 | 94002 |
| 2023-05-17 | 119.55 | $118.97 | 168600 |
| 2023-05-16 | 119.54 | $118.32 | 180808 |
| 2023-05-15 | 119.55 | $120.58 | 148324 |
| 2023-05-12 | 119.52 | $120.79 | 168400 |
| 2023-05-11 | 119.44 | $119.28 | 203949 |
| 2023-05-10 | 119.46 | $119.62 | 227200 |
| 2023-05-09 | 119.40 | $120.58 | 185633 |
| 2023-05-08 | 119.32 | $121.50 | 200400 |
| 2023-05-05 | 119.20 | $121.70 | 171147 |
| 2023-05-04 | 119.07 | $118.80 | 192534 |
| 2023-05-03 | 119.09 | $119.90 | 294338 |
| 2023-05-02 | 118.97 | $120.48 | 359217 |
| 2023-05-01 | 118.88 | $121.64 | 283100 |
| 2023-04-28 | 118.71 | $118.51 | 586715 |
| 2023-04-27 | 118.58 | $116.57 | 361944 |
| 2023-04-26 | 118.55 | $115.75 | 247200 |
| 2023-04-25 | 118.51 | $118.07 | 167516 |
| 2023-04-24 | 118.31 | $120.40 | 229624 |
| 2023-04-21 | 117.93 | $120.59 | 361500 |
| 2023-04-20 | 117.49 | $119.03 | 296826 |
| 2023-04-19 | 117.15 | $118.71 | 252930 |
| 2023-04-18 | 116.87 | $118.59 | 261700 |
| 2023-04-17 | 116.58 | $119.81 | 122400 |
| 2023-04-14 | 116.12 | $119.20 | 233600 |
| 2023-04-13 | 115.80 | $119.78 | 110700 |
| 2023-04-12 | 115.38 | $118.39 | 134313 |
| 2023-04-11 | 115.21 | $119.05 | 121846 |
| 2023-04-10 | 114.86 | $119.10 | 174600 |
| 2023-04-06 | 114.53 | $119.06 | 159300 |
| 2023-04-05 | 114.31 | $119.08 | 249720 |
| 2023-04-04 | 114.12 | $117.67 | 183100 |
| 2023-04-03 | 114.07 | $118.65 | 151100 |
| 2023-03-31 | 113.98 | $118.19 | 206327 |
| 2023-03-30 | 114.08 | $115.95 | 148020 |
| 2023-03-29 | 114.21 | $115.87 | 138700 |
| 2023-03-28 | 114.29 | $115.02 | 189823 |
| 2023-03-27 | 114.38 | $113.98 | 170100 |
| 2023-03-24 | 114.51 | $112.97 | 148800 |
| 2023-03-23 | 114.60 | $111.72 | 156900 |
| 2023-03-22 | 114.75 | $112.25 | 176728 |
| 2023-03-21 | 114.87 | $113.02 | 141240 |
| 2023-03-20 | 114.97 | $112.78 | 146437 |
| 2023-03-17 | 115.17 | $110.76 | 393800 |
| 2023-03-16 | 115.16 | $112.68 | 209200 |
| 2023-03-15 | 115.05 | $111.38 | 256200 |
| 2023-03-14 | 114.97 | $115.08 | 261500 |
| 2023-03-13 | 114.70 | $111.97 | 245480 |
| 2023-03-10 | 114.57 | $112.56 | 201400 |
| 2023-03-09 | 114.40 | $114.57 | 189712 |
| 2023-03-08 | 114.20 | $115.33 | 281700 |
| 2023-03-07 | 114.04 | $116.67 | 247100 |
| 2023-03-06 | 113.88 | $116.83 | 265900 |
| 2023-03-03 | 113.81 | $120.25 | 225400 |
| 2023-03-02 | 113.66 | $118.58 | 205047 |
| 2023-03-01 | 113.59 | $117.46 | 194731 |
| 2023-02-28 | 113.50 | $116.72 | 261500 |
| 2023-02-27 | 113.33 | $116.69 | 215322 |
| 2023-02-24 | 113.13 | $114.77 | 215100 |
| 2023-02-23 | 113.03 | $114.56 | 196443 |
| 2023-02-22 | 112.90 | $114.72 | 257700 |
| 2023-02-21 | 112.81 | $115.08 | 463900 |
| 2023-02-17 | 112.72 | $116.69 | 590720 |
| 2023-02-16 | 112.55 | $110.69 | 372200 |
| 2023-02-15 | 112.62 | $110.39 | 155200 |
| 2023-02-14 | 112.70 | $109.76 | 122500 |
| 2023-02-13 | 112.91 | $109.80 | 184949 |
| 2023-02-10 | 113.12 | $109.21 | 217900 |
| 2023-02-09 | 113.34 | $109.25 | 180200 |
| 2023-02-08 | 113.55 | $110.56 | 138800 |
| 2023-02-07 | 113.69 | $112.19 | 189116 |
| 2023-02-06 | 113.75 | $113.44 | 180400 |
| 2023-02-03 | 113.78 | $115.42 | 284100 |
| 2023-02-02 | 113.61 | $117.30 | 271605 |
| 2023-02-01 | 113.31 | $117.09 | 190900 |
| 2023-01-31 | 112.97 | $115.64 | 630904 |
| 2023-01-30 | 112.68 | $113.25 | 200229 |
| 2023-01-27 | 112.56 | $112.73 | 204300 |
| 2023-01-26 | 112.38 | $112.79 | 139024 |
| 2023-01-25 | 112.29 | $112.07 | 181200 |
| 2023-01-24 | 112.18 | $112.84 | 172600 |
| 2023-01-23 | 111.97 | $113.36 | 165500 |
| 2023-01-20 | 111.83 | $113.29 | 180800 |
| 2023-01-19 | 111.53 | $111.99 | 177400 |
| 2023-01-18 | 111.24 | $111.97 | 118900 |
| 2023-01-17 | 111.01 | $114.06 | 204526 |
| 2023-01-13 | 110.69 | $113.97 | 177702 |
| 2023-01-12 | 110.41 | $113.50 | 179100 |
| 2023-01-11 | 110.14 | $113.46 | 141308 |
| 2023-01-10 | 109.87 | $113.43 | 163000 |
| 2023-01-09 | 109.60 | $113.33 | 161842 |
| 2023-01-06 | 109.33 | $114.06 | 181525 |
| 2023-01-05 | 108.95 | $112.12 | 310027 |
| 2023-01-04 | 108.69 | $111.23 | 217226 |
| 2023-01-03 | 108.46 | $110.26 | 239234 |
| 2022-12-30 | 108.35 | $109.98 | 172340 |
| 2022-12-29 | 108.21 | $110.79 | 128745 |
| 2022-12-28 | 107.98 | $109.17 | 162700 |
| 2022-12-27 | 107.68 | $110.87 | 101728 |
| 2022-12-23 | 107.31 | $110.01 | 161517 |
| 2022-12-22 | 107.11 | $108.56 | 213800 |
| 2022-12-21 | 106.99 | $110.64 | 388504 |
| 2022-12-20 | 106.76 | $107.12 | 193300 |
| 2022-12-19 | 106.66 | $106.26 | 269800 |
| 2022-12-16 | 106.65 | $107.44 | 540619 |
| 2022-12-15 | 106.51 | $107.65 | 230000 |
| 2022-12-14 | 106.37 | $108.24 | 302500 |
| 2022-12-13 | 106.19 | $108.21 | 328400 |
| 2022-12-12 | 106.00 | $108.08 | 209108 |
| 2022-12-09 | 105.81 | $108.06 | 316746 |
| 2022-12-08 | 105.53 | $107.93 | 190800 |
| 2022-12-07 | 105.08 | $106.30 | 152844 |
| 2022-12-06 | 104.79 | $107.00 | 247800 |
| 2022-12-05 | 104.46 | $106.70 | 153805 |
| 2022-12-02 | 104.07 | $108.05 | 167400 |
| 2022-12-01 | 103.40 | $107.09 | 156600 |
| 2022-11-30 | 102.78 | $106.14 | 297906 |
| 2022-11-29 | 102.34 | $103.31 | 181438 |
| 2022-11-28 | 102.13 | $103.50 | 208500 |
| 2022-11-25 | 102.01 | $105.91 | 114719 |
| 2022-11-23 | 101.67 | $106.19 | 202100 |
| 2022-11-22 | 101.31 | $106.00 | 284010 |
| 2022-11-21 | 100.97 | $105.14 | 193315 |
| 2022-11-18 | 100.61 | $106.04 | 213200 |
| 2022-11-17 | 100.19 | $104.61 | 162700 |
| 2022-11-16 | 99.76 | $104.92 | 139311 |
| 2022-11-15 | 99.42 | $104.69 | 272500 |
| 2022-11-14 | 99.15 | $104.40 | 238446 |
| 2022-11-11 | 98.80 | $104.25 | 292600 |
| 2022-11-10 | 98.34 | $102.33 | 266000 |
| 2022-11-09 | 97.95 | $99.12 | 165300 |
| 2022-11-08 | 97.66 | $100.35 | 153120 |
| 2022-11-07 | 97.38 | $100.49 | 180746 |
| 2022-11-04 | 97.08 | $98.77 | 209127 |
| 2022-11-03 | 96.84 | $94.71 | 278303 |
| 2022-11-02 | 96.99 | $94.76 | 268420 |
| 2022-11-01 | 97.16 | $97.22 | 301300 |
| 2022-10-31 | 97.26 | $99.15 | 372900 |
| 2022-10-28 | 97.18 | $101.13 | 445333 |
| 2022-10-27 | 96.87 | $99.09 | 216700 |
| 2022-10-26 | 96.75 | $99.09 | 271900 |
| 2022-10-25 | 96.71 | $99.21 | 292500 |
| 2022-10-24 | 96.55 | $97.89 | 158500 |
| 2022-10-21 | 96.53 | $97.52 | 176400 |
| 2022-10-20 | 96.56 | $96.07 | 185600 |
| 2022-10-19 | 96.66 | $98.21 | 359500 |
| 2022-10-18 | 96.73 | $99.28 | 281332 |
| 2022-10-17 | 96.83 | $97.32 | 344926 |
| 2022-10-14 | 97.19 | $95.08 | 319300 |
| 2022-10-13 | 97.57 | $94.56 | 237000 |
| 2022-10-12 | 98.10 | $93.37 | 147400 |
| 2022-10-11 | 98.61 | $94.74 | 369800 |
| 2022-10-10 | 99.07 | $94.37 | 177300 |
| 2022-10-07 | 99.71 | $93.98 | 119000 |
| 2022-10-06 | 100.33 | $97.74 | 202122 |
| 2022-10-05 | 100.69 | $98.18 | 201300 |
| 2022-10-04 | 100.94 | $99.23 | 262900 |
| 2022-10-03 | 101.00 | $97.44 | 274207 |
| 2022-09-30 | 101.20 | $95.03 | 471500 |
| 2022-09-29 | 101.58 | $96.77 | 206400 |
| 2022-09-28 | 101.88 | $98.24 | 237012 |
| 2022-09-27 | 102.17 | $96.06 | 238600 |
| 2022-09-26 | 102.57 | $97.41 | 364000 |
| 2022-09-23 | 102.92 | $98.08 | 274902 |
| 2022-09-22 | 103.46 | $98.12 | 199227 |
| 2022-09-21 | 103.93 | $99.67 | 173500 |
| 2022-09-20 | 104.29 | $101.18 | 157500 |
| 2022-09-19 | 104.63 | $104.53 | 194400 |
| 2022-09-16 | 104.91 | $102.64 | 579400 |
| 2022-09-15 | 105.33 | $105.20 | 423013 |
| 2022-09-14 | 105.62 | $103.58 | 250700 |
| 2022-09-13 | 106.04 | $104.02 | 271706 |
| 2022-09-12 | 106.44 | $107.11 | 154500 |
| 2022-09-09 | 106.64 | $106.41 | 197127 |
| 2022-09-08 | 106.80 | $104.89 | 137922 |
| 2022-09-07 | 107.04 | $103.24 | 164217 |
| 2022-09-06 | 107.24 | $100.33 | 159334 |
| 2022-09-02 | 107.59 | $101.43 | 206000 |
| 2022-09-01 | 107.80 | $102.62 | 212243 |
| 2022-08-31 | 107.99 | $102.81 | 180329 |
| 2022-08-30 | 108.23 | $104.05 | 148900 |
| 2022-08-29 | 108.36 | $104.00 | 146849 |
| 2022-08-26 | 108.57 | $104.41 | 152002 |
| 2022-08-25 | 108.74 | $108.97 | 132946 |
| 2022-08-24 | 108.68 | $107.45 | 183000 |
| 2022-08-23 | 108.61 | $106.89 | 178000 |
| 2022-08-22 | 108.46 | $107.92 | 178300 |
| 2022-08-19 | 108.26 | $110.16 | 253400 |
| 2022-08-18 | 107.93 | $111.03 | 197318 |
| 2022-08-17 | 107.55 | $111.03 | 173100 |
| 2022-08-16 | 107.09 | $112.07 | 187700 |
| 2022-08-15 | 106.54 | $111.91 | 146500 |
| 2022-08-12 | 105.85 | $111.08 | 201300 |
| 2022-08-11 | 105.29 | $109.63 | 171100 |
| 2022-08-10 | 104.78 | $109.77 | 152928 |
| 2022-08-09 | 104.32 | $107.27 | 249223 |
| 2022-08-08 | 103.98 | $107.27 | 219300 |
| 2022-08-05 | 103.60 | $105.65 | 174609 |
| 2022-08-04 | 103.32 | $106.44 | 292600 |
| 2022-08-03 | 103.15 | $107.64 | 260719 |
| 2022-08-02 | 102.90 | $106.59 | 209714 |
| 2022-08-01 | 102.72 | $108.20 | 277000 |
| 2022-07-29 | 102.53 | $107.76 | 424421 |
| 2022-07-28 | 102.30 | $107.82 | 249802 |
| 2022-07-27 | 102.08 | $106.03 | 229200 |
| 2022-07-26 | 101.91 | $103.83 | 262200 |
| 2022-07-25 | 101.90 | $103.92 | 267400 |
| 2022-07-22 | 101.84 | $103.60 | 214600 |
| 2022-07-21 | 101.60 | $103.48 | 138900 |
| 2022-07-20 | 101.35 | $101.82 | 458900 |
| 2022-07-19 | 101.12 | $101.03 | 635400 |
| 2022-07-18 | 100.94 | $98.10 | 179934 |
| 2022-07-15 | 100.78 | $100.01 | 195300 |
| 2022-07-14 | 100.80 | $99.30 | 199805 |
| 2022-07-13 | 100.81 | $100.67 | 202511 |
| 2022-07-12 | 100.87 | $100.51 | 284300 |
| 2022-07-11 | 101.11 | $99.55 | 186923 |
| 2022-07-08 | 101.42 | $100.01 | 208100 |
| 2022-07-07 | 101.81 | $103.11 | 221222 |
| 2022-07-06 | 102.16 | $102.64 | 286400 |
| 2022-07-05 | 102.49 | $102.92 | 230200 |
| 2022-07-01 | 102.79 | $104.49 | 262328 |
| 2022-06-30 | 103.05 | $103.21 | 205900 |
| 2022-06-29 | 103.25 | $103.39 | 220930 |
| 2022-06-28 | 103.44 | $102.70 | 280200 |
| 2022-06-27 | 103.75 | $103.57 | 185200 |
| 2022-06-24 | 103.90 | $102.62 | 327300 |
| 2022-06-23 | 103.99 | $98.93 | 152130 |
| 2022-06-22 | 104.29 | $98.46 | 228200 |
| 2022-06-21 | 104.58 | $97.19 | 236117 |
| 2022-06-17 | 104.70 | $97.50 | 458524 |
| 2022-06-16 | 105.00 | $94.77 | 620400 |
| 2022-06-15 | 105.47 | $100.37 | 283340 |
| 2022-06-14 | 105.90 | $99.52 | 227948 |
| 2022-06-13 | 106.34 | $102.01 | 252100 |
| 2022-06-10 | 106.61 | $105.20 | 266800 |
| 2022-06-09 | 106.68 | $105.83 | 193800 |
| 2022-06-08 | 106.59 | $107.71 | 157700 |
| 2022-06-07 | 106.43 | $110.18 | 132946 |
| 2022-06-06 | 106.27 | $109.25 | 207415 |
| 2022-06-03 | 106.37 | $108.80 | 139814 |
| 2022-06-02 | 106.57 | $109.83 | 145425 |
| 2022-06-01 | 106.92 | $107.25 | 313932 |
| 2022-05-31 | 107.24 | $107.09 | 306100 |
| 2022-05-27 | 107.56 | $108.89 | 178016 |
| 2022-05-26 | 107.86 | $106.53 | 188200 |
| 2022-05-25 | 108.13 | $104.45 | 493448 |
| 2022-05-24 | 108.47 | $104.95 | 567448 |
| 2022-05-23 | 108.75 | $104.22 | 545200 |
| 2022-05-20 | 109.31 | $99.72 | 796300 |
| 2022-05-19 | 110.15 | $103.49 | 357006 |
| 2022-05-18 | 110.93 | $104.07 | 325904 |
| 2022-05-17 | 111.70 | $108.96 | 311200 |
| 2022-05-16 | 112.11 | $108.33 | 202521 |
| 2022-05-13 | 112.39 | $107.51 | 226900 |
| 2022-05-12 | 112.89 | $106.45 | 389328 |
| 2022-05-11 | 113.46 | $104.06 | 297836 |
| 2022-05-10 | 114.11 | $104.54 | 411834 |
| 2022-05-09 | 114.83 | $107.01 | 276713 |
| 2022-05-06 | 115.55 | $111.23 | 331810 |
| 2022-05-05 | 115.99 | $112.80 | 179038 |
| 2022-05-04 | 116.26 | $116.75 | 346900 |
| 2022-05-03 | 116.31 | $113.83 | 225400 |
| 2022-05-02 | 116.54 | $113.39 | 457000 |
| 2022-04-29 | 116.82 | $114.83 | 640200 |
| 2022-04-28 | 116.96 | $112.10 | 289200 |
| 2022-04-27 | 117.29 | $111.10 | 231500 |
| 2022-04-26 | 117.70 | $110.58 | 295300 |
| 2022-04-25 | 118.00 | $115.40 | 379644 |
| 2022-04-22 | 118.09 | $116.62 | 179900 |
| 2022-04-21 | 118.05 | $118.94 | 178200 |
| 2022-04-20 | 117.84 | $119.50 | 141200 |
| 2022-04-19 | 117.75 | $117.23 | 221601 |
| 2022-04-18 | 117.82 | $114.01 | 137100 |
| 2022-04-14 | 118.01 | $117.40 | 163341 |
| 2022-04-13 | 118.06 | $117.88 | 120200 |
| 2022-04-12 | 118.01 | $117.01 | 187436 |
| 2022-04-11 | 118.00 | $118.96 | 208000 |
| 2022-04-08 | 117.78 | $121.41 | 305300 |
| 2022-04-07 | 117.32 | $120.00 | 331904 |
| 2022-04-06 | 116.94 | $118.34 | 194314 |
| 2022-04-05 | 116.68 | $117.73 | 225300 |
| 2022-04-04 | 116.31 | $118.41 | 286349 |
| 2022-04-01 | 116.21 | $119.02 | 400825 |
| 2022-03-31 | 116.27 | $117.50 | 211200 |
| 2022-03-30 | 116.36 | $118.82 | 156600 |
| 2022-03-29 | 116.34 | $119.32 | 184700 |
| 2022-03-28 | 116.33 | $116.49 | 167300 |
| 2022-03-25 | 116.60 | $117.24 | 148002 |
| 2022-03-24 | 116.79 | $115.85 | 210144 |
| 2022-03-23 | 116.84 | $114.67 | 256834 |
| 2022-03-22 | 116.99 | $117.67 | 294100 |
| 2022-03-21 | 117.06 | $118.66 | 309100 |
| 2022-03-18 | 117.05 | $117.74 | 286800 |
| 2022-03-17 | 116.94 | $118.41 | 163300 |
| 2022-03-16 | 116.76 | $116.99 | 266800 |
| 2022-03-15 | 116.61 | $116.81 | 199537 |
| 2022-03-14 | 116.48 | $114.52 | 173800 |
| 2022-03-11 | 116.44 | $112.30 | 237100 |
| 2022-03-10 | 116.55 | $112.26 | 223236 |
| 2022-03-09 | 116.77 | $113.27 | 224800 |
| 2022-03-08 | 116.90 | $110.19 | 382823 |
| 2022-03-07 | 117.13 | $116.52 | 337300 |
| 2022-03-04 | 117.07 | $120.19 | 206700 |
| 2022-03-03 | 116.82 | $119.33 | 196105 |
| 2022-03-02 | 116.68 | $118.38 | 435100 |
| 2022-03-01 | 116.64 | $119.10 | 325723 |
| 2022-02-28 | 116.55 | $121.88 | 316349 |
| 2022-02-25 | 116.21 | $120.97 | 260100 |
| 2022-02-24 | 115.84 | $116.87 | 349300 |
| 2022-02-23 | 115.76 | $117.69 | 321100 |
| 2022-02-22 | 115.67 | $119.10 | 437200 |
| 2022-02-18 | 115.57 | $118.44 | 462347 |
| 2022-02-17 | 115.47 | $115.61 | 362421 |
| 2022-02-16 | 115.63 | $114.70 | 271428 |
| 2022-02-15 | 115.96 | $114.10 | 263033 |
| 2022-02-14 | 116.28 | $114.10 | 266626 |
| 2022-02-11 | 116.63 | $113.71 | 230600 |
| 2022-02-10 | 117.03 | $114.61 | 267100 |
| 2022-02-09 | 117.36 | $116.55 | 295900 |
| 2022-02-08 | 117.66 | $116.05 | 204200 |
| 2022-02-07 | 117.96 | $114.74 | 263300 |
| 2022-02-04 | 118.41 | $115.26 | 242710 |
| 2022-02-03 | 118.77 | $115.19 | 167719 |
| 2022-02-02 | 119.17 | $116.62 | 363600 |
| 2022-02-01 | 119.41 | $117.48 | 214033 |
| 2022-01-31 | 119.57 | $117.30 | 486300 |
| 2022-01-28 | 119.83 | $115.05 | 323100 |
| 2022-01-27 | 120.17 | $113.65 | 263932 |
| 2022-01-26 | 120.60 | $115.19 | 1.5M |
| 2022-01-25 | 120.91 | $116.03 | 470000 |
| 2022-01-24 | 121.10 | $117.03 | 329300 |
| 2022-01-21 | 121.07 | $116.38 | 351834 |
| 2022-01-20 | 121.02 | $118.83 | 297725 |
| 2022-01-19 | 120.85 | $121.42 | 252601 |
| 2022-01-18 | 120.46 | $120.37 | 232533 |
| 2022-01-14 | 120.23 | $121.18 | 179000 |
| 2022-01-13 | 120.11 | $121.67 | 193217 |
| 2022-01-12 | 119.94 | $121.30 | 206649 |
| 2022-01-11 | 119.73 | $122.52 | 135500 |
| 2022-01-10 | 119.53 | $122.05 | 398428 |
| 2022-01-07 | 119.42 | $123.68 | 335119 |
| 2022-01-06 | 119.21 | $122.55 | 231900 |
| 2022-01-05 | 119.12 | $123.06 | 367631 |
| 2022-01-04 | 118.98 | $121.38 | 337335 |
| 2022-01-03 | 118.92 | $120.82 | 234900 |
| 2021-12-31 | 118.82 | $122.48 | 226442 |
| 2021-12-30 | 118.68 | $121.88 | 237200 |
| 2021-12-29 | 118.43 | $122.10 | 953008 |
| 2021-12-28 | 118.30 | $121.44 | 438700 |
| 2021-12-27 | 118.52 | $119.89 | 352200 |
| 2021-12-23 | 118.86 | $116.33 | 223847 |
| 2021-12-22 | 119.45 | $115.39 | 379823 |
| 2021-12-21 | 120.17 | $115.39 | 301800 |
| 2021-12-20 | 120.84 | $113.67 | 291938 |
| 2021-12-17 | 121.66 | $115.89 | 800524 |
| 2021-12-16 | 122.35 | $118.69 | 242642 |
| 2021-12-15 | 123.14 | $118.37 | 309800 |
| 2021-12-14 | 123.93 | $116.95 | 292600 |
| 2021-12-13 | 124.70 | $118.61 | 217934 |
| 2021-12-10 | 125.34 | $119.74 | 168900 |
| 2021-12-09 | 125.85 | $119.53 | 193600 |
| 2021-12-08 | 126.35 | $120.82 | 210139 |
| 2021-12-07 | 126.83 | $120.28 | 377900 |
| 2021-12-06 | 127.35 | $120.22 | 615408 |
| 2021-12-03 | 127.91 | $118.80 | 368300 |
| 2021-12-02 | 128.40 | $119.65 | 578317 |
| 2021-12-01 | 128.83 | $116.79 | 786000 |
| 2021-11-30 | 129.37 | $119.59 | 593838 |
| 2021-11-29 | 129.64 | $125.87 | 228100 |
| 2021-11-26 | 129.39 | $126.61 | 167000 |
| 2021-11-24 | 129.36 | $128.18 | 220400 |
| 2021-11-23 | 129.22 | $129.70 | 155839 |
| 2021-11-22 | 129.08 | $128.80 | 274500 |
| 2021-11-19 | 129.02 | $130.15 | 212800 |
| 2021-11-18 | 128.91 | $129.64 | 258834 |
| 2021-11-17 | 128.88 | $134.45 | 267262 |
| 2021-11-16 | 128.56 | $134.24 | 402912 |
| 2021-11-15 | 128.23 | $132.32 | 190839 |
| 2021-11-12 | 128.00 | $131.49 | 177537 |
| 2021-11-11 | 127.84 | $129.83 | 131800 |
| 2021-11-10 | 127.75 | $129.58 | 147000 |
| 2021-11-09 | 127.64 | $130.36 | 170700 |
| 2021-11-08 | 127.35 | $130.64 | 255000 |
| 2021-11-05 | 127.04 | $131.50 | 335702 |
| 2021-11-04 | 126.69 | $128.55 | 326327 |
| 2021-11-03 | 126.48 | $128.40 | 290007 |
| 2021-11-02 | 126.21 | $127.40 | 275548 |
| 2021-11-01 | 125.93 | $125.18 | 581800 |
| 2021-10-29 | 125.78 | $120.78 | 696439 |
| 2021-10-28 | 125.82 | $125.98 | 218722 |
| 2021-10-27 | 125.49 | $125.32 | 202222 |
| 2021-10-26 | 125.24 | $126.89 | 188500 |
| 2021-10-25 | 124.90 | $127.79 | 216400 |
| 2021-10-22 | 124.53 | $127.77 | 131600 |
| 2021-10-21 | 124.16 | $129.07 | 139700 |
| 2021-10-20 | 123.75 | $128.16 | 180000 |
| 2021-10-19 | 123.36 | $127.55 | 143300 |
| 2021-10-18 | 122.99 | $127.82 | 221111 |
| 2021-10-15 | 122.69 | $128.22 | 193200 |
| 2021-10-14 | 122.34 | $128.01 | 215429 |
| 2021-10-13 | 122.05 | $127.39 | 266429 |
| 2021-10-12 | 121.91 | $124.49 | 99800 |
| 2021-10-11 | 121.92 | $124.57 | 182800 |
| 2021-10-08 | 121.93 | $124.51 | 217900 |
| 2021-10-07 | 121.99 | $124.26 | 252700 |
| 2021-10-06 | 122.21 | $123.10 | 240900 |
| 2021-10-05 | 122.60 | $121.66 | 249236 |
| 2021-10-04 | 123.07 | $122.29 | 241900 |
| 2021-10-01 | 123.72 | $121.58 | 259800 |
| 2021-09-30 | 124.39 | $119.35 | 314900 |
| 2021-09-29 | 125.18 | $120.38 | 237600 |
| 2021-09-28 | 125.90 | $120.03 | 230812 |
| 2021-09-27 | 126.66 | $120.33 | 206600 |
| 2021-09-24 | 127.37 | $120.36 | 186300 |
| 2021-09-23 | 127.98 | $121.01 | 162149 |
| 2021-09-22 | 128.64 | $120.28 | 235024 |
| 2021-09-21 | 129.27 | $120.06 | 240600 |
| 2021-09-20 | 129.92 | $121.86 | 289200 |
| 2021-09-17 | 130.50 | $121.23 | 568400 |
| 2021-09-16 | 131.06 | $122.30 | 176805 |
| 2021-09-15 | 131.55 | $124.63 | 206621 |
| 2021-09-14 | 131.97 | $124.58 | 184100 |
| 2021-09-13 | 132.38 | $124.76 | 286032 |
| 2021-09-10 | 132.80 | $125.84 | 341000 |
| 2021-09-09 | 133.14 | $128.63 | 227704 |
| 2021-09-08 | 133.29 | $130.88 | 325204 |
| 2021-09-07 | 133.20 | $131.08 | 131603 |
| 2021-09-03 | 133.15 | $135.15 | 112700 |
| 2021-09-02 | 132.82 | $135.14 | 165545 |
| 2021-09-01 | 132.44 | $135.01 | 135818 |
| 2021-08-31 | 132.02 | $134.80 | 154100 |
| 2021-08-30 | 131.72 | $135.23 | 122300 |
| 2021-08-27 | 131.45 | $134.53 | 180679 |
| 2021-08-26 | 131.17 | $132.66 | 133600 |
| 2021-08-25 | 131.49 | $134.13 | 116000 |
| 2021-08-24 | 131.66 | $132.96 | 85735 |
| 2021-08-23 | 131.85 | $132.96 | 111239 |
| 2021-08-20 | 132.04 | $133.52 | 118600 |
| 2021-08-19 | 132.18 | $132.41 | 94039 |
| 2021-08-18 | 132.29 | $132.05 | 110842 |
| 2021-08-17 | 132.49 | $133.01 | 213100 |
| 2021-08-16 | 132.69 | $132.88 | 106300 |
| 2021-08-13 | 132.91 | $133.05 | 174300 |
| 2021-08-12 | 133.20 | $132.68 | 247800 |
| 2021-08-11 | 133.50 | $131.63 | 305931 |
| 2021-08-10 | 133.84 | $129.20 | 200446 |
| 2021-08-09 | 134.30 | $130.08 | 297217 |
| 2021-08-06 | 134.82 | $128.43 | 184600 |
| 2021-08-05 | 135.46 | $127.50 | 158039 |
| 2021-08-04 | 136.05 | $126.77 | 294500 |
| 2021-08-03 | 136.76 | $128.63 | 418304 |
| 2021-08-02 | 137.33 | $129.91 | 453619 |
| 2021-07-30 | 137.86 | $128.92 | 842429 |
| 2021-07-29 | 138.47 | $139.05 | 316000 |
| 2021-07-28 | 138.56 | $137.65 | 165100 |
| 2021-07-27 | 138.69 | $136.76 | 150500 |
| 2021-07-26 | 138.88 | $136.72 | 191033 |
| 2021-07-23 | 139.09 | $136.24 | 175200 |
| 2021-07-22 | 139.29 | $134.67 | 203600 |
| 2021-07-21 | 139.57 | $136.06 | 158000 |
| 2021-07-20 | 139.84 | $137.02 | 294000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
126.03
2026-07-17
Close Price
$132.61
Vol: 415529
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
97.30
Average
129.26
Maximum
171.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 126.03 | $132.61 | 415529 |
| 2026-07-16 | 125.34 | $134.75 | 579300 |
| 2026-07-15 | 124.35 | $129.11 | 466846 |
| 2026-07-14 | 123.85 | $128.28 | 739900 |
| 2026-07-13 | 123.38 | $124.89 | 391605 |
| 2026-07-10 | 123.22 | $125.53 | 385200 |
| 2026-07-09 | 122.98 | $124.45 | 302100 |
| 2026-07-08 | 122.82 | $124.21 | 537700 |
| 2026-07-07 | 122.68 | $127.69 | 392721 |
| 2026-07-06 | 122.15 | $126.01 | 431430 |
| 2026-07-02 | 121.74 | $126.98 | 468400 |
| 2026-07-01 | 121.19 | $125.25 | 405600 |
| 2026-06-30 | 120.76 | $125.20 | 329300 |
| 2026-06-29 | 120.30 | $125.29 | 446637 |
| 2026-06-26 | 119.77 | $125.98 | 727448 |
| 2026-06-25 | 119.12 | $126.43 | 363518 |
| 2026-06-24 | 118.35 | $124.28 | 404908 |
| 2026-06-23 | 117.72 | $120.61 | 514116 |
| 2026-06-22 | 117.42 | $120.00 | 468400 |
| 2026-06-18 | 117.15 | $120.32 | 750611 |
| 2026-06-17 | 116.81 | $119.99 | 680549 |
| 2026-06-16 | 116.48 | $120.65 | 474725 |
| 2026-06-15 | 116.04 | $118.08 | 576140 |
| 2026-06-12 | 115.82 | $117.72 | 342606 |
| 2026-06-11 | 115.62 | $116.58 | 395200 |
| 2026-06-10 | 115.52 | $114.67 | 496800 |
| 2026-06-09 | 115.61 | $115.90 | 444400 |
| 2026-06-08 | 115.58 | $111.94 | 422200 |
| 2026-06-05 | 115.96 | $113.36 | 466300 |
| 2026-06-04 | 116.24 | $112.55 | 337600 |
| 2026-06-03 | 116.63 | $112.53 | 372600 |
| 2026-06-02 | 117.06 | $112.18 | 452400 |
| 2026-06-01 | 117.57 | $112.38 | 706851 |
| 2026-05-29 | 118.12 | $115.85 | 559601 |
| 2026-05-28 | 118.36 | $115.99 | 510100 |
| 2026-05-27 | 118.61 | $115.30 | 464069 |
| 2026-05-26 | 118.95 | $116.38 | 344534 |
| 2026-05-22 | 119.22 | $116.23 | 405800 |
| 2026-05-21 | 119.54 | $115.51 | 345600 |
| 2026-05-20 | 119.96 | $115.26 | 562600 |
| 2026-05-19 | 120.46 | $113.61 | 575800 |
| 2026-05-18 | 121.18 | $115.81 | 433100 |
| 2026-05-15 | 121.74 | $114.67 | 447000 |
| 2026-05-14 | 122.49 | $117.99 | 531018 |
| 2026-05-13 | 122.96 | $117.88 | 679534 |
| 2026-05-12 | 123.50 | $118.05 | 696844 |
| 2026-05-11 | 124.07 | $119.96 | 706134 |
| 2026-05-08 | 124.50 | $120.99 | 794900 |
| 2026-05-07 | 124.87 | $125.11 | 749729 |
| 2026-05-06 | 124.85 | $122.63 | 917000 |
| 2026-05-05 | 125.08 | $122.03 | 628600 |
| 2026-05-04 | 125.41 | $120.60 | 739600 |
| 2026-05-01 | 125.91 | $119.02 | 989400 |
| 2026-04-30 | 126.64 | $123.68 | 764800 |
| 2026-04-29 | 126.95 | $122.90 | 448420 |
| 2026-04-28 | 127.37 | $125.77 | 354328 |
| 2026-04-27 | 127.54 | $124.73 | 359700 |
| 2026-04-24 | 127.84 | $124.08 | 440909 |
| 2026-04-23 | 128.23 | $124.94 | 440800 |
| 2026-04-22 | 128.58 | $124.55 | 458930 |
| 2026-04-21 | 129.00 | $126.69 | 310246 |
| 2026-04-20 | 129.25 | $130.92 | 403610 |
| 2026-04-17 | 129.07 | $130.63 | 401100 |
| 2026-04-16 | 128.91 | $128.29 | 393826 |
| 2026-04-15 | 128.97 | $129.65 | 407128 |
| 2026-04-14 | 128.90 | $131.01 | 315555 |
| 2026-04-13 | 128.68 | $132.11 | 396324 |
| 2026-04-10 | 128.32 | $131.50 | 407429 |
| 2026-04-09 | 127.98 | $131.40 | 424126 |
| 2026-04-08 | 127.63 | $132.02 | 645206 |
| 2026-04-07 | 127.16 | $125.61 | 376900 |
| 2026-04-06 | 127.33 | $126.01 | 461123 |
| 2026-04-02 | 127.46 | $126.01 | 297500 |
| 2026-04-01 | 127.62 | $126.75 | 380200 |
| 2026-03-31 | 127.71 | $126.02 | 557916 |
| 2026-03-30 | 127.89 | $123.36 | 562003 |
| 2026-03-27 | 128.36 | $121.99 | 381400 |
| 2026-03-26 | 129.03 | $124.69 | 442100 |
| 2026-03-25 | 129.49 | $125.82 | 337200 |
| 2026-03-24 | 129.88 | $124.15 | 405029 |
| 2026-03-23 | 130.48 | $124.14 | 455211 |
| 2026-03-20 | 131.15 | $121.06 | 1.5M |
| 2026-03-19 | 132.21 | $123.97 | 518500 |
| 2026-03-18 | 133.08 | $124.22 | 910517 |
| 2026-03-17 | 134.01 | $129.50 | 276759 |
| 2026-03-16 | 134.48 | $129.05 | 370700 |
| 2026-03-13 | 135.06 | $128.65 | 660600 |
| 2026-03-12 | 135.73 | $128.86 | 620600 |
| 2026-03-11 | 136.45 | $132.02 | 563849 |
| 2026-03-10 | 136.92 | $132.13 | 503100 |
| 2026-03-09 | 137.42 | $133.75 | 545700 |
| 2026-03-06 | 137.81 | $132.08 | 398500 |
| 2026-03-05 | 138.41 | $134.73 | 452300 |
| 2026-03-04 | 138.80 | $137.04 | 389000 |
| 2026-03-03 | 138.99 | $139.76 | 347300 |
| 2026-03-02 | 138.91 | $142.67 | 335035 |
| 2026-02-27 | 138.51 | $143.71 | 344632 |
| 2026-02-26 | 137.96 | $141.79 | 331300 |
| 2026-02-25 | 137.56 | $142.68 | 348947 |
| 2026-02-24 | 137.02 | $144.14 | 429802 |
| 2026-02-23 | 136.27 | $145.72 | 513503 |
| 2026-02-20 | 135.28 | $145.05 | 664500 |
| 2026-02-19 | 134.25 | $143.16 | 525547 |
| 2026-02-18 | 133.31 | $141.72 | 582018 |
| 2026-02-17 | 132.43 | $141.65 | 614714 |
| 2026-02-13 | 131.45 | $142.58 | 471900 |
| 2026-02-12 | 130.28 | $140.51 | 572705 |
| 2026-02-11 | 129.21 | $140.01 | 584300 |
| 2026-02-10 | 128.07 | $140.17 | 622100 |
| 2026-02-09 | 126.80 | $138.47 | 1.0M |
| 2026-02-06 | 125.57 | $134.31 | 1.0M |
| 2026-02-05 | 124.65 | $123.98 | 2.1M |
| 2026-02-04 | 124.72 | $129.23 | 589460 |
| 2026-02-03 | 124.24 | $124.63 | 658715 |
| 2026-02-02 | 124.20 | $124.83 | 489100 |
| 2026-01-30 | 124.14 | $124.95 | 512700 |
| 2026-01-29 | 124.05 | $123.85 | 386029 |
| 2026-01-28 | 124.07 | $123.70 | 347815 |
| 2026-01-27 | 124.11 | $124.74 | 303123 |
| 2026-01-26 | 124.04 | $126.35 | 315413 |
| 2026-01-23 | 123.80 | $126.00 | 429500 |
| 2026-01-22 | 123.57 | $124.47 | 369700 |
| 2026-01-21 | 123.47 | $125.01 | 421092 |
| 2026-01-20 | 123.31 | $123.82 | 275138 |
| 2026-01-16 | 123.26 | $124.71 | 363405 |
| 2026-01-15 | 123.11 | $125.11 | 381006 |
| 2026-01-14 | 122.90 | $126.85 | 611741 |
| 2026-01-13 | 122.48 | $123.50 | 351904 |
| 2026-01-12 | 122.37 | $125.13 | 477342 |
| 2026-01-09 | 122.08 | $123.85 | 429100 |
| 2026-01-08 | 121.90 | $122.44 | 330023 |
| 2026-01-07 | 121.84 | $120.44 | 478500 |
| 2026-01-06 | 121.99 | $120.56 | 777200 |
| 2026-01-05 | 122.14 | $123.00 | 435700 |
| 2026-01-02 | 122.04 | $122.54 | 295100 |
| 2025-12-31 | 121.99 | $121.96 | 314335 |
| 2025-12-30 | 122.00 | $122.74 | 289800 |
| 2025-12-29 | 121.92 | $123.21 | 400200 |
| 2025-12-26 | 121.78 | $123.25 | 306003 |
| 2025-12-24 | 121.63 | $122.75 | 198018 |
| 2025-12-23 | 121.51 | $122.19 | 311700 |
| 2025-12-22 | 121.44 | $122.74 | 527800 |
| 2025-12-19 | 121.30 | $121.39 | 1.3M |
| 2025-12-18 | 121.29 | $122.62 | 457122 |
| 2025-12-17 | 121.15 | $123.63 | 567300 |
| 2025-12-16 | 120.89 | $122.83 | 644802 |
| 2025-12-15 | 120.68 | $122.33 | 588600 |
| 2025-12-12 | 120.51 | $121.47 | 656400 |
| 2025-12-11 | 120.41 | $118.01 | 389717 |
| 2025-12-10 | 120.66 | $117.17 | 734713 |
| 2025-12-09 | 121.03 | $115.72 | 640300 |
| 2025-12-08 | 121.59 | $120.07 | 496615 |
| 2025-12-05 | 121.75 | $121.91 | 537041 |
| 2025-12-04 | 121.73 | $122.02 | 708000 |
| 2025-12-03 | 121.70 | $122.06 | 543100 |
| 2025-12-02 | 121.66 | $121.60 | 325400 |
| 2025-12-01 | 121.67 | $123.28 | 536838 |
| 2025-11-28 | 121.50 | $124.75 | 315700 |
| 2025-11-26 | 121.16 | $123.81 | 538032 |
| 2025-11-25 | 120.88 | $123.44 | 543643 |
| 2025-11-24 | 120.61 | $121.47 | 740035 |
| 2025-11-21 | 120.52 | $121.52 | 509100 |
| 2025-11-20 | 120.41 | $118.58 | 507400 |
| 2025-11-19 | 120.61 | $118.00 | 598900 |
| 2025-11-18 | 120.88 | $119.31 | 817400 |
| 2025-11-17 | 121.05 | $119.34 | 820246 |
| 2025-11-14 | 121.23 | $118.61 | 521200 |
| 2025-11-13 | 121.50 | $120.20 | 679444 |
| 2025-11-12 | 121.64 | $118.16 | 547506 |
| 2025-11-11 | 122.01 | $118.27 | 484800 |
| 2025-11-10 | 122.40 | $116.38 | 514004 |
| 2025-11-07 | 123.03 | $116.22 | 697209 |
| 2025-11-06 | 123.75 | $116.15 | 880317 |
| 2025-11-05 | 124.55 | $115.57 | 896945 |
| 2025-11-04 | 125.50 | $114.18 | 1.0M |
| 2025-11-03 | 126.69 | $113.12 | 1.7M |
| 2025-10-31 | 128.12 | $116.01 | 2.8M |
| 2025-10-30 | 129.39 | $124.36 | 702671 |
| 2025-10-29 | 129.92 | $124.31 | 651100 |
| 2025-10-28 | 130.51 | $128.10 | 413500 |
| 2025-10-27 | 130.77 | $128.78 | 521700 |
| 2025-10-24 | 130.97 | $128.88 | 489311 |
| 2025-10-23 | 131.19 | $130.77 | 378634 |
| 2025-10-22 | 131.24 | $130.06 | 357500 |
| 2025-10-21 | 131.36 | $130.57 | 311600 |
| 2025-10-20 | 131.45 | $130.00 | 240513 |
| 2025-10-17 | 131.60 | $129.34 | 339743 |
| 2025-10-16 | 131.84 | $129.16 | 352700 |
| 2025-10-15 | 132.12 | $128.10 | 438300 |
| 2025-10-14 | 132.54 | $129.80 | 337442 |
| 2025-10-13 | 132.83 | $130.22 | 311422 |
| 2025-10-10 | 133.10 | $130.93 | 426005 |
| 2025-10-09 | 133.33 | $130.61 | 554222 |
| 2025-10-08 | 133.62 | $131.61 | 361328 |
| 2025-10-07 | 133.83 | $130.59 | 438800 |
| 2025-10-06 | 134.17 | $131.88 | 447132 |
| 2025-10-03 | 134.41 | $133.22 | 402033 |
| 2025-10-02 | 134.54 | $133.18 | 398515 |
| 2025-10-01 | 134.68 | $134.14 | 310100 |
| 2025-09-30 | 134.74 | $133.66 | 310400 |
| 2025-09-29 | 134.85 | $132.27 | 540602 |
| 2025-09-26 | 135.13 | $132.29 | 274400 |
| 2025-09-25 | 135.43 | $130.82 | 388700 |
| 2025-09-24 | 135.91 | $131.50 | 353330 |
| 2025-09-23 | 136.37 | $132.02 | 319736 |
| 2025-09-22 | 136.83 | $132.72 | 402147 |
| 2025-09-19 | 137.27 | $134.44 | 877200 |
| 2025-09-18 | 137.56 | $134.50 | 254839 |
| 2025-09-17 | 137.89 | $134.65 | 377400 |
| 2025-09-16 | 138.23 | $135.21 | 474820 |
| 2025-09-15 | 138.54 | $134.85 | 298041 |
| 2025-09-12 | 138.93 | $135.23 | 261349 |
| 2025-09-11 | 139.32 | $137.10 | 477514 |
| 2025-09-10 | 139.56 | $136.25 | 685117 |
| 2025-09-09 | 139.90 | $137.05 | 637100 |
| 2025-09-08 | 140.20 | $138.30 | 616104 |
| 2025-09-05 | 140.40 | $138.62 | 440827 |
| 2025-09-04 | 140.59 | $138.46 | 401811 |
| 2025-09-03 | 140.82 | $135.22 | 382389 |
| 2025-09-02 | 141.41 | $136.41 | 310614 |
| 2025-08-29 | 141.93 | $139.27 | 370750 |
| 2025-08-28 | 142.21 | $138.89 | 320802 |
| 2025-08-27 | 142.56 | $139.44 | 729133 |
| 2025-08-26 | 142.89 | $139.71 | 442900 |
| 2025-08-25 | 143.23 | $139.56 | 245800 |
| 2025-08-22 | 143.61 | $141.43 | 356524 |
| 2025-08-21 | 143.84 | $140.64 | 270413 |
| 2025-08-20 | 144.18 | $141.18 | 519200 |
| 2025-08-19 | 144.49 | $139.59 | 333100 |
| 2025-08-18 | 145.01 | $137.89 | 529518 |
| 2025-08-15 | 145.76 | $138.72 | 770519 |
| 2025-08-14 | 146.50 | $138.34 | 875813 |
| 2025-08-13 | 147.36 | $141.43 | 729900 |
| 2025-08-12 | 147.98 | $139.48 | 286100 |
| 2025-08-11 | 148.88 | $139.87 | 349500 |
| 2025-08-08 | 149.83 | $140.75 | 428743 |
| 2025-08-07 | 150.78 | $140.49 | 564047 |
| 2025-08-06 | 151.87 | $138.54 | 515319 |
| 2025-08-05 | 153.27 | $140.22 | 540800 |
| 2025-08-04 | 154.64 | $139.13 | 839000 |
| 2025-08-01 | 156.27 | $141.35 | 1.0M |
| 2025-07-31 | 157.85 | $157.14 | 679700 |
| 2025-07-30 | 157.92 | $156.79 | 580730 |
| 2025-07-29 | 158.04 | $158.82 | 388206 |
| 2025-07-28 | 157.96 | $158.70 | 308523 |
| 2025-07-25 | 157.88 | $160.99 | 296300 |
| 2025-07-24 | 157.55 | $161.82 | 431900 |
| 2025-07-23 | 157.10 | $161.66 | 450549 |
| 2025-07-22 | 156.62 | $159.17 | 449900 |
| 2025-07-21 | 156.35 | $155.45 | 205939 |
| 2025-07-18 | 156.45 | $156.38 | 243100 |
| 2025-07-17 | 156.46 | $156.03 | 397700 |
| 2025-07-16 | 156.50 | $154.98 | 261900 |
| 2025-07-15 | 156.66 | $154.16 | 254203 |
| 2025-07-14 | 156.92 | $157.56 | 276600 |
| 2025-07-11 | 156.86 | $157.90 | 292046 |
| 2025-07-10 | 156.75 | $158.33 | 361600 |
| 2025-07-09 | 156.58 | $159.73 | 252800 |
| 2025-07-08 | 156.25 | $160.05 | 342700 |
| 2025-07-07 | 155.85 | $160.96 | 313925 |
| 2025-07-03 | 155.31 | $161.04 | 235100 |
| 2025-07-02 | 154.71 | $160.32 | 293509 |
| 2025-07-01 | 154.12 | $159.01 | 338399 |
| 2025-06-30 | 153.60 | $156.43 | 315502 |
| 2025-06-27 | 153.30 | $155.82 | 643145 |
| 2025-06-26 | 153.04 | $154.48 | 658225 |
| 2025-06-25 | 152.89 | $153.93 | 264700 |
| 2025-06-24 | 152.78 | $153.87 | 246600 |
| 2025-06-23 | 152.66 | $153.79 | 356518 |
| 2025-06-20 | 152.54 | $150.30 | 570500 |
| 2025-06-18 | 152.78 | $149.70 | 383200 |
| 2025-06-17 | 153.10 | $149.45 | 379733 |
| 2025-06-16 | 153.49 | $151.69 | 346200 |
| 2025-06-13 | 153.68 | $151.16 | 361200 |
| 2025-06-12 | 153.94 | $154.35 | 337231 |
| 2025-06-11 | 153.90 | $151.92 | 380818 |
| 2025-06-10 | 154.11 | $152.53 | 323524 |
| 2025-06-09 | 154.27 | $151.60 | 388400 |
| 2025-06-06 | 154.55 | $153.31 | 264715 |
| 2025-06-05 | 154.68 | $152.49 | 482400 |
| 2025-06-04 | 154.92 | $150.41 | 831919 |
| 2025-06-03 | 155.39 | $156.26 | 397800 |
| 2025-06-02 | 155.30 | $156.91 | 349600 |
| 2025-05-30 | 155.13 | $158.40 | 335104 |
| 2025-05-29 | 154.78 | $158.33 | 232100 |
| 2025-05-28 | 154.41 | $157.40 | 364440 |
| 2025-05-27 | 154.10 | $158.16 | 352800 |
| 2025-05-23 | 153.67 | $155.94 | 260545 |
| 2025-05-22 | 153.43 | $156.65 | 278900 |
| 2025-05-21 | 153.09 | $156.45 | 319800 |
| 2025-05-20 | 152.74 | $158.53 | 388100 |
| 2025-05-19 | 152.13 | $158.08 | 185436 |
| 2025-05-16 | 151.50 | $157.01 | 278607 |
| 2025-05-15 | 150.92 | $154.95 | 278108 |
| 2025-05-14 | 150.50 | $152.48 | 350100 |
| 2025-05-13 | 150.29 | $153.64 | 339421 |
| 2025-05-12 | 149.93 | $155.52 | 352500 |
| 2025-05-09 | 149.35 | $153.32 | 231636 |
| 2025-05-08 | 148.93 | $153.36 | 302500 |
| 2025-05-07 | 148.46 | $151.39 | 318400 |
| 2025-05-06 | 148.15 | $150.92 | 312000 |
| 2025-05-05 | 147.86 | $151.48 | 267601 |
| 2025-05-02 | 147.48 | $152.00 | 431607 |
| 2025-05-01 | 147.00 | $148.28 | 445325 |
| 2025-04-30 | 146.87 | $149.95 | 556200 |
| 2025-04-29 | 146.55 | $150.30 | 359943 |
| 2025-04-28 | 146.15 | $149.70 | 235226 |
| 2025-04-25 | 145.78 | $149.06 | 220500 |
| 2025-04-24 | 145.43 | $151.46 | 424550 |
| 2025-04-23 | 144.80 | $148.05 | 537000 |
| 2025-04-22 | 144.46 | $146.02 | 217800 |
| 2025-04-21 | 144.29 | $142.58 | 291626 |
| 2025-04-17 | 144.47 | $143.83 | 390605 |
| 2025-04-16 | 144.54 | $145.00 | 307700 |
| 2025-04-15 | 144.49 | $143.94 | 250700 |
| 2025-04-14 | 144.55 | $145.79 | 249303 |
| 2025-04-11 | 144.42 | $144.11 | 203037 |
| 2025-04-10 | 144.45 | $140.76 | 309000 |
| 2025-04-09 | 144.84 | $143.75 | 491857 |
| 2025-04-08 | 144.95 | $133.66 | 473826 |
| 2025-04-07 | 146.14 | $134.65 | 629909 |
| 2025-04-04 | 147.35 | $140.18 | 531626 |
| 2025-04-03 | 148.10 | $148.67 | 352900 |
| 2025-04-02 | 148.04 | $150.53 | 247600 |
| 2025-04-01 | 147.78 | $149.10 | 240000 |
| 2025-03-31 | 147.64 | $148.38 | 372528 |
| 2025-03-28 | 147.57 | $146.93 | 239805 |
| 2025-03-27 | 147.63 | $149.35 | 312700 |
| 2025-03-26 | 147.45 | $148.56 | 630400 |
| 2025-03-25 | 147.34 | $147.21 | 325226 |
| 2025-03-24 | 147.35 | $147.99 | 463800 |
| 2025-03-21 | 147.28 | $144.82 | 601908 |
| 2025-03-20 | 147.54 | $145.20 | 332800 |
| 2025-03-19 | 147.79 | $146.98 | 279662 |
| 2025-03-18 | 147.87 | $146.30 | 219932 |
| 2025-03-17 | 148.04 | $147.84 | 225203 |
| 2025-03-14 | 148.06 | $146.66 | 223600 |
| 2025-03-13 | 148.21 | $144.76 | 238400 |
| 2025-03-12 | 148.57 | $146.03 | 299729 |
| 2025-03-11 | 148.84 | $147.89 | 304021 |
| 2025-03-10 | 148.94 | $150.57 | 391100 |
| 2025-03-07 | 148.76 | $152.78 | 480214 |
| 2025-03-06 | 148.34 | $151.15 | 471738 |
| 2025-03-05 | 148.04 | $148.44 | 445100 |
| 2025-03-04 | 148.00 | $145.94 | 490119 |
| 2025-03-03 | 148.22 | $146.59 | 394119 |
| 2025-02-28 | 148.39 | $146.75 | 348700 |
| 2025-02-27 | 148.57 | $145.63 | 262813 |
| 2025-02-26 | 148.87 | $146.64 | 735632 |
| 2025-02-25 | 149.11 | $147.71 | 336735 |
| 2025-02-24 | 149.26 | $145.61 | 353300 |
| 2025-02-21 | 149.64 | $146.34 | 451900 |
| 2025-02-20 | 149.99 | $146.68 | 283106 |
| 2025-02-19 | 150.34 | $147.04 | 331002 |
| 2025-02-18 | 150.68 | $146.90 | 489600 |
| 2025-02-14 | 151.08 | $144.79 | 512842 |
| 2025-02-13 | 151.74 | $142.77 | 665900 |
| 2025-02-12 | 152.69 | $141.70 | 423520 |
| 2025-02-11 | 153.84 | $142.29 | 377346 |
| 2025-02-10 | 155.06 | $143.28 | 621928 |
| 2025-02-07 | 156.30 | $143.18 | 1.2M |
| 2025-02-06 | 157.68 | $156.45 | 446600 |
| 2025-02-05 | 157.81 | $158.32 | 262636 |
| 2025-02-04 | 157.76 | $157.70 | 302400 |
| 2025-02-03 | 157.76 | $155.98 | 364600 |
| 2025-01-31 | 157.95 | $157.15 | 834143 |
| 2025-01-30 | 158.04 | $158.13 | 274219 |
| 2025-01-29 | 158.03 | $157.11 | 265800 |
| 2025-01-28 | 158.12 | $158.42 | 204300 |
| 2025-01-27 | 158.09 | $158.46 | 317046 |
| 2025-01-24 | 158.05 | $158.30 | 329600 |
| 2025-01-23 | 158.03 | $159.62 | 149812 |
| 2025-01-22 | 157.86 | $159.07 | 280000 |
| 2025-01-21 | 157.73 | $159.83 | 270900 |
| 2025-01-17 | 157.51 | $156.09 | 231900 |
| 2025-01-16 | 157.66 | $156.41 | 346317 |
| 2025-01-15 | 157.79 | $155.56 | 206137 |
| 2025-01-14 | 158.03 | $154.61 | 196911 |
| 2025-01-13 | 158.39 | $153.89 | 349300 |
| 2025-01-10 | 158.86 | $153.45 | 350837 |
| 2025-01-08 | 159.43 | $154.15 | 228637 |
| 2025-01-07 | 159.98 | $153.43 | 361200 |
| 2025-01-06 | 160.67 | $152.92 | 369029 |
| 2025-01-03 | 161.49 | $155.50 | 250700 |
| 2025-01-02 | 162.12 | $154.16 | 239400 |
| 2024-12-31 | 162.96 | $157.10 | 317100 |
| 2024-12-30 | 163.58 | $156.73 | 221703 |
| 2024-12-27 | 164.30 | $158.15 | 145043 |
| 2024-12-26 | 164.94 | $158.85 | 164622 |
| 2024-12-24 | 165.59 | $159.35 | 100500 |
| 2024-12-23 | 166.24 | $158.52 | 194939 |
| 2024-12-20 | 167.05 | $158.18 | 730243 |
| 2024-12-19 | 167.99 | $158.87 | 404719 |
| 2024-12-18 | 168.95 | $158.21 | 468600 |
| 2024-12-17 | 170.08 | $163.09 | 511945 |
| 2024-12-16 | 170.82 | $167.63 | 236100 |
| 2024-12-13 | 171.15 | $170.20 | 153215 |
| 2024-12-12 | 171.25 | $171.64 | 178316 |
| 2024-12-11 | 171.21 | $172.31 | 418600 |
| 2024-12-10 | 171.09 | $170.91 | 287044 |
| 2024-12-09 | 171.11 | $170.79 | 301700 |
| 2024-12-06 | 171.15 | $171.15 | 209219 |
| 2024-12-05 | 171.15 | $171.10 | 245000 |
| 2024-12-04 | 171.15 | $172.59 | 173405 |
| 2024-12-03 | 171.00 | $172.40 | 160100 |
| 2024-12-02 | 170.85 | $172.76 | 170900 |
| 2024-11-29 | 170.65 | $172.96 | 117313 |
| 2024-11-27 | 170.41 | $171.73 | 167200 |
| 2024-11-26 | 170.27 | $172.04 | 140337 |
| 2024-11-25 | 170.08 | $172.50 | 270111 |
| 2024-11-22 | 169.83 | $171.51 | 241648 |
| 2024-11-21 | 169.65 | $169.88 | 205100 |
| 2024-11-20 | 169.63 | $168.73 | 221802 |
| 2024-11-19 | 169.72 | $166.90 | 287603 |
| 2024-11-18 | 170.02 | $166.69 | 384407 |
| 2024-11-15 | 170.37 | $166.49 | 620523 |
| 2024-11-14 | 170.78 | $174.10 | 198200 |
| 2024-11-13 | 170.43 | $175.50 | 168400 |
| 2024-11-12 | 169.90 | $175.70 | 179800 |
| 2024-11-11 | 169.28 | $176.15 | 189100 |
| 2024-11-08 | 168.56 | $175.76 | 309200 |
| 2024-11-07 | 167.80 | $174.71 | 412332 |
| 2024-11-06 | 167.08 | $173.16 | 264104 |
| 2024-11-05 | 166.44 | $170.31 | 206206 |
| 2024-11-04 | 166.03 | $168.26 | 191800 |
| 2024-11-01 | 165.79 | $169.41 | 316300 |
| 2024-10-31 | 165.41 | $167.91 | 329900 |
| 2024-10-30 | 165.15 | $169.03 | 290340 |
| 2024-10-29 | 164.74 | $168.70 | 338100 |
| 2024-10-28 | 164.33 | $169.10 | 350000 |
| 2024-10-25 | 163.82 | $168.91 | 518947 |
| 2024-10-24 | 163.29 | $166.55 | 547349 |
| 2024-10-23 | 162.94 | $167.65 | 318113 |
| 2024-10-22 | 162.45 | $165.81 | 228500 |
| 2024-10-21 | 162.10 | $166.33 | 217915 |
| 2024-10-18 | 161.65 | $168.63 | 171511 |
| 2024-10-17 | 160.92 | $167.89 | 238200 |
| 2024-10-16 | 160.18 | $166.04 | 330000 |
| 2024-10-15 | 159.56 | $168.68 | 397300 |
| 2024-10-14 | 158.60 | $167.19 | 469784 |
| 2024-10-11 | 157.70 | $161.55 | 194400 |
| 2024-10-10 | 157.30 | $159.22 | 168527 |
| 2024-10-09 | 157.09 | $159.70 | 152611 |
| 2024-10-08 | 156.82 | $158.67 | 205920 |
| 2024-10-07 | 156.62 | $158.69 | 223348 |
| 2024-10-04 | 156.41 | $160.58 | 350508 |
| 2024-10-03 | 155.97 | $158.94 | 367000 |
| 2024-10-02 | 155.65 | $158.75 | 186900 |
| 2024-10-01 | 155.33 | $159.97 | 192217 |
| 2024-09-30 | 154.84 | $160.19 | 289800 |
| 2024-09-27 | 154.28 | $159.89 | 354300 |
| 2024-09-26 | 153.69 | $158.38 | 371630 |
| 2024-09-25 | 153.19 | $157.14 | 284138 |
| 2024-09-24 | 152.78 | $156.63 | 246200 |
| 2024-09-23 | 152.37 | $155.96 | 315802 |
| 2024-09-20 | 151.99 | $155.91 | 663306 |
| 2024-09-19 | 151.58 | $156.90 | 412400 |
| 2024-09-18 | 151.02 | $153.07 | 214216 |
| 2024-09-17 | 150.81 | $153.03 | 259948 |
| 2024-09-16 | 150.57 | $152.99 | 182901 |
| 2024-09-13 | 150.32 | $152.28 | 138618 |
| 2024-09-12 | 150.11 | $151.96 | 200432 |
| 2024-09-11 | 149.92 | $150.84 | 178025 |
| 2024-09-10 | 149.82 | $151.51 | 158100 |
| 2024-09-09 | 149.64 | $151.91 | 241501 |
| 2024-09-06 | 149.40 | $152.38 | 319137 |
| 2024-09-05 | 149.09 | $150.72 | 200644 |
| 2024-09-04 | 148.92 | $150.73 | 175836 |
| 2024-09-03 | 148.73 | $150.04 | 362400 |
| 2024-08-30 | 148.59 | $153.19 | 178500 |
| 2024-08-29 | 148.10 | $152.28 | 187100 |
| 2024-08-28 | 147.66 | $151.54 | 249000 |
| 2024-08-27 | 147.25 | $151.20 | 208300 |
| 2024-08-26 | 146.84 | $150.16 | 235517 |
| 2024-08-23 | 146.49 | $150.44 | 221443 |
| 2024-08-22 | 146.07 | $148.99 | 200439 |
| 2024-08-21 | 145.77 | $149.33 | 267300 |
| 2024-08-20 | 145.39 | $148.11 | 387203 |
| 2024-08-19 | 145.11 | $146.97 | 191200 |
| 2024-08-16 | 144.91 | $146.72 | 250647 |
| 2024-08-15 | 144.72 | $147.01 | 277520 |
| 2024-08-14 | 144.48 | $143.90 | 115706 |
| 2024-08-13 | 144.54 | $144.37 | 212115 |
| 2024-08-12 | 144.56 | $143.29 | 221275 |
| 2024-08-09 | 144.69 | $143.95 | 263240 |
| 2024-08-08 | 144.77 | $145.56 | 268614 |
| 2024-08-07 | 144.68 | $143.60 | 353634 |
| 2024-08-06 | 144.80 | $144.93 | 476046 |
| 2024-08-05 | 144.78 | $140.68 | 448532 |
| 2024-08-02 | 145.21 | $145.69 | 213500 |
| 2024-08-01 | 145.16 | $147.03 | 335307 |
| 2024-07-31 | 144.97 | $146.98 | 280600 |
| 2024-07-30 | 144.76 | $145.75 | 411026 |
| 2024-07-29 | 144.65 | $147.80 | 390942 |
| 2024-07-26 | 144.32 | $146.66 | 562800 |
| 2024-07-25 | 144.07 | $141.49 | 558100 |
| 2024-07-24 | 144.35 | $144.14 | 250600 |
| 2024-07-23 | 144.37 | $146.04 | 234547 |
| 2024-07-22 | 144.19 | $147.19 | 235700 |
| 2024-07-19 | 143.88 | $145.94 | 251235 |
| 2024-07-18 | 143.66 | $146.28 | 434200 |
| 2024-07-17 | 143.38 | $144.86 | 242300 |
| 2024-07-16 | 143.23 | $144.56 | 178800 |
| 2024-07-15 | 143.09 | $143.43 | 319900 |
| 2024-07-12 | 143.05 | $144.59 | 263900 |
| 2024-07-11 | 142.89 | $142.09 | 244519 |
| 2024-07-10 | 142.98 | $141.29 | 142003 |
| 2024-07-09 | 143.15 | $140.04 | 238431 |
| 2024-07-08 | 143.48 | $141.51 | 249300 |
| 2024-07-05 | 143.69 | $140.90 | 207000 |
| 2024-07-03 | 143.98 | $141.22 | 143300 |
| 2024-07-02 | 144.27 | $140.40 | 259400 |
| 2024-07-01 | 144.68 | $138.54 | 306423 |
| 2024-06-28 | 145.33 | $140.81 | 435100 |
| 2024-06-27 | 145.80 | $143.87 | 377322 |
| 2024-06-26 | 146.00 | $143.71 | 192427 |
| 2024-06-25 | 146.25 | $144.86 | 194504 |
| 2024-06-24 | 146.39 | $146.72 | 182900 |
| 2024-06-21 | 146.36 | $146.85 | 444100 |
| 2024-06-20 | 146.31 | $145.81 | 199915 |
| 2024-06-18 | 146.36 | $146.69 | 219900 |
| 2024-06-17 | 146.32 | $146.33 | 303800 |
| 2024-06-14 | 146.32 | $144.75 | 141531 |
| 2024-06-13 | 146.49 | $145.83 | 232400 |
| 2024-06-12 | 146.56 | $145.83 | 221319 |
| 2024-06-11 | 146.63 | $145.50 | 147727 |
| 2024-06-10 | 146.75 | $145.59 | 125800 |
| 2024-06-07 | 146.87 | $145.55 | 179120 |
| 2024-06-06 | 147.01 | $145.96 | 197623 |
| 2024-06-05 | 147.12 | $147.92 | 229231 |
| 2024-06-04 | 147.04 | $148.19 | 287900 |
| 2024-06-03 | 146.92 | $148.16 | 266215 |
| 2024-05-31 | 146.79 | $147.69 | 358900 |
| 2024-05-30 | 146.69 | $146.14 | 328100 |
| 2024-05-29 | 146.75 | $144.84 | 229700 |
| 2024-05-28 | 146.95 | $146.71 | 318431 |
| 2024-05-24 | 146.98 | $148.09 | 162320 |
| 2024-05-23 | 146.86 | $147.72 | 171707 |
| 2024-05-22 | 146.77 | $148.79 | 283300 |
| 2024-05-21 | 146.56 | $148.59 | 280401 |
| 2024-05-20 | 146.35 | $148.17 | 163400 |
| 2024-05-17 | 146.15 | $147.67 | 169500 |
| 2024-05-16 | 146.00 | $147.54 | 235527 |
| 2024-05-15 | 145.83 | $147.28 | 211112 |
| 2024-05-14 | 145.68 | $147.90 | 137623 |
| 2024-05-13 | 145.45 | $147.87 | 167500 |
| 2024-05-10 | 145.19 | $148.49 | 186303 |
| 2024-05-09 | 144.84 | $149.08 | 299133 |
| 2024-05-08 | 144.40 | $150.79 | 223510 |
| 2024-05-07 | 143.73 | $149.72 | 392912 |
| 2024-05-06 | 143.09 | $149.04 | 260200 |
| 2024-05-03 | 142.47 | $146.81 | 303324 |
| 2024-05-02 | 142.01 | $145.92 | 356539 |
| 2024-05-01 | 141.60 | $145.38 | 359600 |
| 2024-04-30 | 141.20 | $144.38 | 585121 |
| 2024-04-29 | 140.87 | $146.38 | 676700 |
| 2024-04-26 | 140.29 | $143.33 | 489509 |
| 2024-04-25 | 139.97 | $140.18 | 694402 |
| 2024-04-24 | 139.94 | $140.01 | 559220 |
| 2024-04-23 | 139.94 | $140.15 | 417200 |
| 2024-04-22 | 139.92 | $140.32 | 298800 |
| 2024-04-19 | 139.87 | $139.34 | 276600 |
| 2024-04-18 | 139.93 | $139.11 | 246600 |
| 2024-04-17 | 140.02 | $138.40 | 565400 |
| 2024-04-16 | 140.19 | $138.59 | 281700 |
| 2024-04-15 | 140.35 | $138.20 | 319600 |
| 2024-04-12 | 140.58 | $137.20 | 299234 |
| 2024-04-11 | 140.94 | $139.13 | 265323 |
| 2024-04-10 | 141.13 | $139.40 | 200711 |
| 2024-04-09 | 141.31 | $140.31 | 242600 |
| 2024-04-08 | 141.41 | $140.51 | 312526 |
| 2024-04-05 | 141.51 | $141.73 | 288300 |
| 2024-04-04 | 141.48 | $141.75 | 403641 |
| 2024-04-03 | 141.46 | $140.88 | 258700 |
| 2024-04-02 | 141.52 | $140.63 | 202600 |
| 2024-04-01 | 141.61 | $142.29 | 204400 |
| 2024-03-28 | 141.54 | $143.89 | 247840 |
| 2024-03-27 | 141.29 | $144.66 | 218200 |
| 2024-03-26 | 140.94 | $143.20 | 314251 |
| 2024-03-25 | 140.70 | $142.96 | 316320 |
| 2024-03-22 | 140.46 | $141.59 | 276019 |
| 2024-03-21 | 140.34 | $141.14 | 255837 |
| 2024-03-20 | 140.25 | $139.97 | 220000 |
| 2024-03-19 | 140.28 | $139.51 | 253013 |
| 2024-03-18 | 140.37 | $139.26 | 299728 |
| 2024-03-15 | 140.48 | $141.00 | 599511 |
| 2024-03-14 | 140.43 | $140.93 | 235213 |
| 2024-03-13 | 140.38 | $141.16 | 336800 |
| 2024-03-12 | 140.29 | $142.41 | 242200 |
| 2024-03-11 | 140.07 | $142.74 | 226700 |
| 2024-03-08 | 139.79 | $143.09 | 185255 |
| 2024-03-07 | 139.44 | $144.65 | 250100 |
| 2024-03-06 | 138.89 | $143.07 | 184000 |
| 2024-03-05 | 138.45 | $142.52 | 190208 |
| 2024-03-04 | 138.03 | $141.96 | 260300 |
| 2024-03-01 | 137.61 | $140.29 | 151400 |
| 2024-02-29 | 137.33 | $140.46 | 250600 |
| 2024-02-28 | 137.00 | $140.41 | 189620 |
| 2024-02-27 | 136.64 | $140.31 | 244600 |
| 2024-02-26 | 136.26 | $141.92 | 199254 |
| 2024-02-23 | 135.66 | $141.36 | 190330 |
| 2024-02-22 | 135.06 | $141.47 | 295737 |
| 2024-02-21 | 134.38 | $140.00 | 276300 |
| 2024-02-20 | 133.79 | $139.69 | 373046 |
| 2024-02-16 | 133.17 | $137.50 | 453937 |
| 2024-02-15 | 132.72 | $135.04 | 471417 |
| 2024-02-14 | 132.47 | $137.17 | 335000 |
| 2024-02-13 | 131.98 | $135.93 | 275900 |
| 2024-02-12 | 131.56 | $137.61 | 491300 |
| 2024-02-09 | 130.93 | $138.96 | 650944 |
| 2024-02-08 | 130.08 | $132.12 | 620725 |
| 2024-02-07 | 129.87 | $131.80 | 393013 |
| 2024-02-06 | 129.66 | $131.13 | 369700 |
| 2024-02-05 | 129.51 | $130.65 | 319530 |
| 2024-02-02 | 129.39 | $130.10 | 344843 |
| 2024-02-01 | 129.31 | $130.50 | 298800 |
| 2024-01-31 | 129.19 | $129.88 | 537500 |
| 2024-01-30 | 129.11 | $132.25 | 228400 |
| 2024-01-29 | 128.78 | $132.25 | 187800 |
| 2024-01-26 | 128.42 | $131.70 | 219900 |
| 2024-01-25 | 128.07 | $131.25 | 332302 |
| 2024-01-24 | 127.74 | $130.78 | 294400 |
| 2024-01-23 | 127.42 | $131.83 | 217800 |
| 2024-01-22 | 126.96 | $131.19 | 266200 |
| 2024-01-19 | 126.51 | $130.80 | 418000 |
| 2024-01-18 | 126.06 | $129.14 | 444200 |
| 2024-01-17 | 125.73 | $126.69 | 336900 |
| 2024-01-16 | 125.63 | $126.81 | 257500 |
| 2024-01-12 | 125.51 | $126.43 | 231700 |
| 2024-01-11 | 125.41 | $126.84 | 323136 |
| 2024-01-10 | 125.26 | $125.19 | 279600 |
| 2024-01-09 | 125.27 | $124.63 | 250307 |
| 2024-01-08 | 125.34 | $124.35 | 352405 |
| 2024-01-05 | 125.44 | $124.20 | 423000 |
| 2024-01-04 | 125.57 | $124.22 | 353332 |
| 2024-01-03 | 125.71 | $125.36 | 531783 |
| 2024-01-02 | 125.75 | $122.88 | 313132 |
| 2023-12-29 | 126.05 | $123.62 | 313527 |
| 2023-12-28 | 126.31 | $125.20 | 343618 |
| 2023-12-27 | 126.43 | $125.28 | 283123 |
| 2023-12-26 | 126.55 | $125.83 | 274700 |
| 2023-12-22 | 126.62 | $126.27 | 312238 |
| 2023-12-21 | 126.66 | $125.91 | 421900 |
| 2023-12-20 | 126.74 | $125.57 | 346449 |
| 2023-12-19 | 126.86 | $126.23 | 659100 |
| 2023-12-18 | 126.93 | $127.05 | 240500 |
| 2023-12-15 | 126.92 | $125.98 | 713000 |
| 2023-12-14 | 127.01 | $127.40 | 412923 |
| 2023-12-13 | 126.97 | $128.59 | 425000 |
| 2023-12-12 | 126.80 | $127.48 | 210306 |
| 2023-12-11 | 126.73 | $127.57 | 338000 |
| 2023-12-08 | 126.64 | $127.32 | 265821 |
| 2023-12-07 | 126.57 | $126.49 | 254000 |
| 2023-12-06 | 126.58 | $126.37 | 179521 |
| 2023-12-05 | 126.60 | $125.99 | 178030 |
| 2023-12-04 | 126.67 | $128.42 | 192000 |
| 2023-12-01 | 126.48 | $128.10 | 218300 |
| 2023-11-30 | 126.31 | $126.89 | 301000 |
| 2023-11-29 | 126.25 | $125.37 | 331800 |
| 2023-11-28 | 126.34 | $125.61 | 218011 |
| 2023-11-27 | 126.42 | $127.00 | 367500 |
| 2023-11-24 | 126.36 | $128.53 | 65900 |
| 2023-11-22 | 126.13 | $128.57 | 174832 |
| 2023-11-21 | 125.88 | $127.91 | 160600 |
| 2023-11-20 | 125.66 | $127.32 | 213932 |
| 2023-11-17 | 125.49 | $127.93 | 162700 |
| 2023-11-16 | 125.23 | $127.55 | 217000 |
| 2023-11-15 | 124.99 | $127.71 | 388600 |
| 2023-11-14 | 124.70 | $127.85 | 267400 |
| 2023-11-13 | 124.37 | $124.53 | 183100 |
| 2023-11-10 | 124.35 | $125.72 | 195600 |
| 2023-11-09 | 124.21 | $124.39 | 118600 |
| 2023-11-08 | 124.19 | $125.12 | 175807 |
| 2023-11-07 | 124.09 | $124.55 | 205013 |
| 2023-11-06 | 124.04 | $125.19 | 173549 |
| 2023-11-03 | 123.92 | $125.35 | 278042 |
| 2023-11-02 | 123.77 | $123.58 | 384317 |
| 2023-11-01 | 123.79 | $122.93 | 360500 |
| 2023-10-31 | 123.88 | $122.27 | 422924 |
| 2023-10-30 | 124.05 | $122.17 | 283100 |
| 2023-10-27 | 124.25 | $121.17 | 364010 |
| 2023-10-26 | 124.57 | $123.43 | 576043 |
| 2023-10-25 | 124.69 | $122.37 | 431300 |
| 2023-10-24 | 124.94 | $123.34 | 312100 |
| 2023-10-23 | 125.11 | $121.50 | 379047 |
| 2023-10-20 | 125.49 | $122.22 | 446518 |
| 2023-10-19 | 125.83 | $125.73 | 443939 |
| 2023-10-18 | 125.84 | $126.78 | 287338 |
| 2023-10-17 | 125.74 | $127.48 | 314400 |
| 2023-10-16 | 125.56 | $126.71 | 275211 |
| 2023-10-13 | 125.44 | $125.97 | 324917 |
| 2023-10-12 | 125.38 | $125.42 | 189300 |
| 2023-10-11 | 125.38 | $127.53 | 212900 |
| 2023-10-10 | 125.15 | $126.54 | 322013 |
| 2023-10-09 | 125.00 | $126.94 | 275718 |
| 2023-10-06 | 124.80 | $126.41 | 491700 |
| 2023-10-05 | 124.63 | $123.75 | 466718 |
| 2023-10-04 | 124.72 | $124.23 | 208200 |
| 2023-10-03 | 124.78 | $122.87 | 236345 |
| 2023-10-02 | 124.98 | $125.05 | 244110 |
| 2023-09-29 | 124.97 | $125.04 | 330916 |
| 2023-09-28 | 124.96 | $125.47 | 219300 |
| 2023-09-27 | 124.91 | $123.52 | 362400 |
| 2023-09-26 | 125.05 | $123.60 | 547004 |
| 2023-09-25 | 125.21 | $124.04 | 258800 |
| 2023-09-22 | 125.33 | $122.68 | 341200 |
| 2023-09-21 | 125.61 | $122.22 | 335704 |
| 2023-09-20 | 125.97 | $124.63 | 206240 |
| 2023-09-19 | 126.11 | $125.31 | 218739 |
| 2023-09-18 | 126.19 | $125.64 | 175188 |
| 2023-09-15 | 126.25 | $125.93 | 589390 |
| 2023-09-14 | 126.28 | $126.76 | 217900 |
| 2023-09-13 | 126.23 | $125.37 | 279312 |
| 2023-09-12 | 126.32 | $126.53 | 258007 |
| 2023-09-11 | 126.30 | $127.01 | 333524 |
| 2023-09-08 | 126.23 | $125.31 | 238800 |
| 2023-09-07 | 126.32 | $125.36 | 328600 |
| 2023-09-06 | 126.42 | $126.41 | 291122 |
| 2023-09-05 | 126.42 | $127.57 | 325303 |
| 2023-09-01 | 126.30 | $132.55 | 252000 |
| 2023-08-31 | 125.65 | $132.56 | 305800 |
| 2023-08-30 | 124.92 | $132.89 | 298900 |
| 2023-08-29 | 124.08 | $131.82 | 472400 |
| 2023-08-28 | 123.26 | $129.41 | 331923 |
| 2023-08-25 | 122.62 | $127.54 | 493000 |
| 2023-08-24 | 122.10 | $125.11 | 278430 |
| 2023-08-23 | 121.78 | $123.39 | 305025 |
| 2023-08-22 | 121.61 | $122.95 | 429600 |
| 2023-08-21 | 121.47 | $123.78 | 358800 |
| 2023-08-18 | 121.23 | $123.29 | 443100 |
| 2023-08-17 | 121.01 | $121.64 | 186612 |
| 2023-08-16 | 120.95 | $121.54 | 291140 |
| 2023-08-15 | 120.88 | $122.09 | 249000 |
| 2023-08-14 | 120.76 | $122.99 | 145700 |
| 2023-08-11 | 120.52 | $122.61 | 226544 |
| 2023-08-10 | 120.30 | $122.23 | 216042 |
| 2023-08-09 | 120.10 | $121.83 | 287500 |
| 2023-08-08 | 119.92 | $121.12 | 270100 |
| 2023-08-07 | 119.79 | $121.29 | 140300 |
| 2023-08-04 | 119.63 | $120.64 | 116530 |
| 2023-08-03 | 119.53 | $120.81 | 195935 |
| 2023-08-02 | 119.39 | $122.24 | 329200 |
| 2023-08-01 | 119.09 | $122.44 | 365307 |
| 2023-07-31 | 118.74 | $121.46 | 746502 |
| 2023-07-28 | 118.45 | $123.78 | 513037 |
| 2023-07-27 | 117.89 | $119.14 | 407800 |
| 2023-07-26 | 117.76 | $119.95 | 306926 |
| 2023-07-25 | 117.53 | $120.56 | 250700 |
| 2023-07-24 | 117.21 | $119.73 | 163400 |
| 2023-07-21 | 116.94 | $119.84 | 184341 |
| 2023-07-20 | 116.64 | $119.33 | 175805 |
| 2023-07-19 | 116.36 | $119.11 | 247200 |
| 2023-07-18 | 116.07 | $119.08 | 189137 |
| 2023-07-17 | 115.75 | $119.26 | 234228 |
| 2023-07-14 | 115.38 | $118.35 | 271606 |
| 2023-07-13 | 115.07 | $117.01 | 190322 |
| 2023-07-12 | 114.86 | $116.87 | 199445 |
| 2023-07-11 | 114.65 | $115.51 | 226717 |
| 2023-07-10 | 114.56 | $114.47 | 248000 |
| 2023-07-07 | 114.57 | $113.79 | 333416 |
| 2023-07-06 | 114.65 | $112.47 | 277700 |
| 2023-07-05 | 114.88 | $112.94 | 384200 |
| 2023-07-03 | 115.08 | $116.54 | 85700 |
| 2023-06-30 | 114.93 | $115.86 | 279940 |
| 2023-06-29 | 114.83 | $114.78 | 225900 |
| 2023-06-28 | 114.84 | $113.52 | 204800 |
| 2023-06-27 | 114.98 | $114.72 | 218300 |
| 2023-06-26 | 115.00 | $113.61 | 142333 |
| 2023-06-23 | 115.15 | $112.83 | 366032 |
| 2023-06-22 | 115.39 | $114.05 | 266218 |
| 2023-06-21 | 115.54 | $113.62 | 317906 |
| 2023-06-20 | 115.74 | $115.71 | 297013 |
| 2023-06-16 | 115.74 | $117.15 | 975338 |
| 2023-06-15 | 115.59 | $116.05 | 362600 |
| 2023-06-14 | 115.54 | $115.16 | 225220 |
| 2023-06-13 | 115.58 | $115.21 | 340628 |
| 2023-06-12 | 115.62 | $115.39 | 353000 |
| 2023-06-09 | 115.65 | $114.81 | 295007 |
| 2023-06-08 | 115.74 | $115.20 | 270500 |
| 2023-06-07 | 115.79 | $115.41 | 264132 |
| 2023-06-06 | 115.83 | $114.32 | 266900 |
| 2023-06-05 | 115.99 | $113.06 | 244822 |
| 2023-06-02 | 116.30 | $114.16 | 353036 |
| 2023-06-01 | 116.53 | $112.94 | 170700 |
| 2023-05-31 | 116.90 | $112.49 | 360800 |
| 2023-05-30 | 117.37 | $113.36 | 136100 |
| 2023-05-26 | 117.79 | $114.16 | 210200 |
| 2023-05-25 | 118.17 | $113.54 | 196800 |
| 2023-05-24 | 118.66 | $115.12 | 297833 |
| 2023-05-23 | 119.03 | $117.18 | 155400 |
| 2023-05-22 | 119.23 | $118.13 | 229606 |
| 2023-05-19 | 119.34 | $119.09 | 156900 |
| 2023-05-18 | 119.37 | $118.99 | 94002 |
| 2023-05-17 | 119.41 | $118.97 | 168600 |
| 2023-05-16 | 119.45 | $118.32 | 180808 |
| 2023-05-15 | 119.57 | $120.58 | 148324 |
| 2023-05-12 | 119.47 | $120.79 | 168400 |
| 2023-05-11 | 119.33 | $119.28 | 203949 |
| 2023-05-10 | 119.33 | $119.62 | 227200 |
| 2023-05-09 | 119.30 | $120.58 | 185633 |
| 2023-05-08 | 119.17 | $121.50 | 200400 |
| 2023-05-05 | 118.92 | $121.70 | 171147 |
| 2023-05-04 | 118.63 | $118.80 | 192534 |
| 2023-05-03 | 118.61 | $119.90 | 294338 |
| 2023-05-02 | 118.48 | $120.48 | 359217 |
| 2023-05-01 | 118.27 | $121.64 | 283100 |
| 2023-04-28 | 117.91 | $118.51 | 586715 |
| 2023-04-27 | 117.85 | $116.57 | 361944 |
| 2023-04-26 | 117.99 | $115.75 | 247200 |
| 2023-04-25 | 118.22 | $118.07 | 167516 |
| 2023-04-24 | 118.24 | $120.40 | 229624 |
| 2023-04-21 | 118.01 | $120.59 | 361500 |
| 2023-04-20 | 117.74 | $119.03 | 296826 |
| 2023-04-19 | 117.60 | $118.71 | 252930 |
| 2023-04-18 | 117.49 | $118.59 | 261700 |
| 2023-04-17 | 117.37 | $119.81 | 122400 |
| 2023-04-14 | 117.11 | $119.20 | 233600 |
| 2023-04-13 | 116.89 | $119.78 | 110700 |
| 2023-04-12 | 116.59 | $118.39 | 134313 |
| 2023-04-11 | 116.40 | $119.05 | 121846 |
| 2023-04-10 | 116.12 | $119.10 | 174600 |
| 2023-04-06 | 115.81 | $119.06 | 159300 |
| 2023-04-05 | 115.47 | $119.08 | 249720 |
| 2023-04-04 | 115.08 | $117.67 | 183100 |
| 2023-04-03 | 114.81 | $118.65 | 151100 |
| 2023-03-31 | 114.41 | $118.19 | 206327 |
| 2023-03-30 | 114.01 | $115.95 | 148020 |
| 2023-03-29 | 113.81 | $115.87 | 138700 |
| 2023-03-28 | 113.59 | $115.02 | 189823 |
| 2023-03-27 | 113.44 | $113.98 | 170100 |
| 2023-03-24 | 113.38 | $112.97 | 148800 |
| 2023-03-23 | 113.43 | $111.72 | 156900 |
| 2023-03-22 | 113.61 | $112.25 | 176728 |
| 2023-03-21 | 113.75 | $113.02 | 141240 |
| 2023-03-20 | 113.82 | $112.78 | 146437 |
| 2023-03-17 | 113.93 | $110.76 | 393800 |
| 2023-03-16 | 114.27 | $112.68 | 209200 |
| 2023-03-15 | 114.44 | $111.38 | 256200 |
| 2023-03-14 | 114.76 | $115.08 | 261500 |
| 2023-03-13 | 114.72 | $111.97 | 245480 |
| 2023-03-10 | 115.01 | $112.56 | 201400 |
| 2023-03-09 | 115.27 | $114.57 | 189712 |
| 2023-03-08 | 115.34 | $115.33 | 281700 |
| 2023-03-07 | 115.35 | $116.67 | 247100 |
| 2023-03-06 | 115.21 | $116.83 | 265900 |
| 2023-03-03 | 115.04 | $120.25 | 225400 |
| 2023-03-02 | 114.49 | $118.58 | 205047 |
| 2023-03-01 | 114.06 | $117.46 | 194731 |
| 2023-02-28 | 113.70 | $116.72 | 261500 |
| 2023-02-27 | 113.38 | $116.69 | 215322 |
| 2023-02-24 | 113.03 | $114.77 | 215100 |
| 2023-02-23 | 112.85 | $114.56 | 196443 |
| 2023-02-22 | 112.67 | $114.72 | 257700 |
| 2023-02-21 | 112.45 | $115.08 | 463900 |
| 2023-02-17 | 112.18 | $116.69 | 590720 |
| 2023-02-16 | 111.70 | $110.69 | 372200 |
| 2023-02-15 | 111.81 | $110.39 | 155200 |
| 2023-02-14 | 111.96 | $109.76 | 122500 |
| 2023-02-13 | 112.19 | $109.80 | 184949 |
| 2023-02-10 | 112.44 | $109.21 | 217900 |
| 2023-02-09 | 112.78 | $109.25 | 180200 |
| 2023-02-08 | 113.15 | $110.56 | 138800 |
| 2023-02-07 | 113.42 | $112.19 | 189116 |
| 2023-02-06 | 113.55 | $113.44 | 180400 |
| 2023-02-03 | 113.57 | $115.42 | 284100 |
| 2023-02-02 | 113.37 | $117.30 | 271605 |
| 2023-02-01 | 112.96 | $117.09 | 190900 |
| 2023-01-31 | 112.52 | $115.64 | 630904 |
| 2023-01-30 | 112.20 | $113.25 | 200229 |
| 2023-01-27 | 112.08 | $112.73 | 204300 |
| 2023-01-26 | 112.02 | $112.79 | 139024 |
| 2023-01-25 | 111.93 | $112.07 | 181200 |
| 2023-01-24 | 111.92 | $112.84 | 172600 |
| 2023-01-23 | 111.82 | $113.36 | 165500 |
| 2023-01-20 | 111.66 | $113.29 | 180800 |
| 2023-01-19 | 111.49 | $111.99 | 177400 |
| 2023-01-18 | 111.44 | $111.97 | 118900 |
| 2023-01-17 | 111.38 | $114.06 | 204526 |
| 2023-01-13 | 111.10 | $113.97 | 177702 |
| 2023-01-12 | 110.80 | $113.50 | 179100 |
| 2023-01-11 | 110.51 | $113.46 | 141308 |
| 2023-01-10 | 110.20 | $113.43 | 163000 |
| 2023-01-09 | 109.86 | $113.33 | 161842 |
| 2023-01-06 | 109.50 | $114.06 | 181525 |
| 2023-01-05 | 109.02 | $112.12 | 310027 |
| 2023-01-04 | 108.69 | $111.23 | 217226 |
| 2023-01-03 | 108.42 | $110.26 | 239234 |
| 2022-12-30 | 108.23 | $109.98 | 172340 |
| 2022-12-29 | 108.05 | $110.79 | 128745 |
| 2022-12-28 | 107.76 | $109.17 | 162700 |
| 2022-12-27 | 107.61 | $110.87 | 101728 |
| 2022-12-23 | 107.27 | $110.01 | 161517 |
| 2022-12-22 | 106.98 | $108.56 | 213800 |
| 2022-12-21 | 106.81 | $110.64 | 388504 |
| 2022-12-20 | 106.41 | $107.12 | 193300 |
| 2022-12-19 | 106.33 | $106.26 | 269800 |
| 2022-12-16 | 106.34 | $107.44 | 540619 |
| 2022-12-15 | 106.23 | $107.65 | 230000 |
| 2022-12-14 | 106.08 | $108.24 | 302500 |
| 2022-12-13 | 105.85 | $108.21 | 328400 |
| 2022-12-12 | 105.60 | $108.08 | 209108 |
| 2022-12-09 | 105.34 | $108.06 | 316746 |
| 2022-12-08 | 105.05 | $107.93 | 190800 |
| 2022-12-07 | 104.75 | $106.30 | 152844 |
| 2022-12-06 | 104.58 | $107.00 | 247800 |
| 2022-12-05 | 104.33 | $106.70 | 153805 |
| 2022-12-02 | 104.08 | $108.05 | 167400 |
| 2022-12-01 | 103.66 | $107.09 | 156600 |
| 2022-11-30 | 103.30 | $106.14 | 297906 |
| 2022-11-29 | 103.00 | $103.31 | 181438 |
| 2022-11-28 | 102.97 | $103.50 | 208500 |
| 2022-11-25 | 102.92 | $105.91 | 114719 |
| 2022-11-23 | 102.60 | $106.19 | 202100 |
| 2022-11-22 | 102.22 | $106.00 | 284010 |
| 2022-11-21 | 101.82 | $105.14 | 193315 |
| 2022-11-18 | 101.48 | $106.04 | 213200 |
| 2022-11-17 | 100.99 | $104.61 | 162700 |
| 2022-11-16 | 100.61 | $104.92 | 139311 |
| 2022-11-15 | 100.16 | $104.69 | 272500 |
| 2022-11-14 | 99.68 | $104.40 | 238446 |
| 2022-11-11 | 99.19 | $104.25 | 292600 |
| 2022-11-10 | 98.65 | $102.33 | 266000 |
| 2022-11-09 | 98.27 | $99.12 | 165300 |
| 2022-11-08 | 98.18 | $100.35 | 153120 |
| 2022-11-07 | 97.95 | $100.49 | 180746 |
| 2022-11-04 | 97.68 | $98.77 | 209127 |
| 2022-11-03 | 97.57 | $94.71 | 278303 |
| 2022-11-02 | 97.87 | $94.76 | 268420 |
| 2022-11-01 | 98.20 | $97.22 | 301300 |
| 2022-10-31 | 98.30 | $99.15 | 372900 |
| 2022-10-28 | 98.21 | $101.13 | 445333 |
| 2022-10-27 | 97.90 | $99.09 | 216700 |
| 2022-10-26 | 97.78 | $99.09 | 271900 |
| 2022-10-25 | 97.64 | $99.21 | 292500 |
| 2022-10-24 | 97.47 | $97.89 | 158500 |
| 2022-10-21 | 97.43 | $97.52 | 176400 |
| 2022-10-20 | 97.42 | $96.07 | 185600 |
| 2022-10-19 | 97.56 | $98.21 | 359500 |
| 2022-10-18 | 97.49 | $99.28 | 281332 |
| 2022-10-17 | 97.30 | $97.32 | 344926 |
| 2022-10-14 | 97.30 | $95.08 | 319300 |
| 2022-10-13 | 97.54 | $94.56 | 237000 |
| 2022-10-12 | 97.85 | $93.37 | 147400 |
| 2022-10-11 | 98.32 | $94.74 | 369800 |
| 2022-10-10 | 98.70 | $94.37 | 177300 |
| 2022-10-07 | 99.16 | $93.98 | 119000 |
| 2022-10-06 | 99.70 | $97.74 | 202122 |
| 2022-10-05 | 99.91 | $98.18 | 201300 |
| 2022-10-04 | 100.09 | $99.23 | 262900 |
| 2022-10-03 | 100.18 | $97.44 | 274207 |
| 2022-09-30 | 100.47 | $95.03 | 471500 |
| 2022-09-29 | 101.04 | $96.77 | 206400 |
| 2022-09-28 | 101.49 | $98.24 | 237012 |
| 2022-09-27 | 101.83 | $96.06 | 238600 |
| 2022-09-26 | 102.44 | $97.41 | 364000 |
| 2022-09-23 | 102.97 | $98.08 | 274902 |
| 2022-09-22 | 103.48 | $98.12 | 199227 |
| 2022-09-21 | 104.05 | $99.67 | 173500 |
| 2022-09-20 | 104.51 | $101.18 | 157500 |
| 2022-09-19 | 104.86 | $104.53 | 194400 |
| 2022-09-16 | 104.89 | $102.64 | 579400 |
| 2022-09-15 | 105.13 | $105.20 | 423013 |
| 2022-09-14 | 105.12 | $103.58 | 250700 |
| 2022-09-13 | 105.28 | $104.02 | 271706 |
| 2022-09-12 | 105.41 | $107.11 | 154500 |
| 2022-09-09 | 105.24 | $106.41 | 197127 |
| 2022-09-08 | 105.11 | $104.89 | 137922 |
| 2022-09-07 | 105.14 | $103.24 | 164217 |
| 2022-09-06 | 105.34 | $100.33 | 159334 |
| 2022-09-02 | 105.86 | $101.43 | 206000 |
| 2022-09-01 | 106.33 | $102.62 | 212243 |
| 2022-08-31 | 106.72 | $102.81 | 180329 |
| 2022-08-30 | 107.13 | $104.05 | 148900 |
| 2022-08-29 | 107.46 | $104.00 | 146849 |
| 2022-08-26 | 107.82 | $104.41 | 152002 |
| 2022-08-25 | 108.18 | $108.97 | 132946 |
| 2022-08-24 | 108.10 | $107.45 | 183000 |
| 2022-08-23 | 108.16 | $106.89 | 178000 |
| 2022-08-22 | 108.30 | $107.92 | 178300 |
| 2022-08-19 | 108.34 | $110.16 | 253400 |
| 2022-08-18 | 108.15 | $111.03 | 197318 |
| 2022-08-17 | 107.84 | $111.03 | 173100 |
| 2022-08-16 | 107.51 | $112.07 | 187700 |
| 2022-08-15 | 107.03 | $111.91 | 146500 |
| 2022-08-12 | 106.51 | $111.08 | 201300 |
| 2022-08-11 | 106.03 | $109.63 | 171100 |
| 2022-08-10 | 105.65 | $109.77 | 152928 |
| 2022-08-09 | 105.22 | $107.27 | 249223 |
| 2022-08-08 | 105.00 | $107.27 | 219300 |
| 2022-08-05 | 104.76 | $105.65 | 174609 |
| 2022-08-04 | 104.67 | $106.44 | 292600 |
| 2022-08-03 | 104.48 | $107.64 | 260719 |
| 2022-08-02 | 104.15 | $106.59 | 209714 |
| 2022-08-01 | 103.89 | $108.20 | 277000 |
| 2022-07-29 | 103.44 | $107.76 | 424421 |
| 2022-07-28 | 102.99 | $107.82 | 249802 |
| 2022-07-27 | 102.48 | $106.03 | 229200 |
| 2022-07-26 | 102.10 | $103.83 | 262200 |
| 2022-07-25 | 101.92 | $103.92 | 267400 |
| 2022-07-22 | 101.71 | $103.60 | 214600 |
| 2022-07-21 | 101.51 | $103.48 | 138900 |
| 2022-07-20 | 101.31 | $101.82 | 458900 |
| 2022-07-19 | 101.25 | $101.03 | 635400 |
| 2022-07-18 | 101.28 | $98.10 | 179934 |
| 2022-07-15 | 101.61 | $100.01 | 195300 |
| 2022-07-14 | 101.78 | $99.30 | 199805 |
| 2022-07-13 | 102.04 | $100.67 | 202511 |
| 2022-07-12 | 102.18 | $100.51 | 284300 |
| 2022-07-11 | 102.36 | $99.55 | 186923 |
| 2022-07-08 | 102.66 | $100.01 | 208100 |
| 2022-07-07 | 102.94 | $103.11 | 221222 |
| 2022-07-06 | 102.92 | $102.64 | 286400 |
| 2022-07-05 | 102.95 | $102.92 | 230200 |
| 2022-07-01 | 102.95 | $104.49 | 262328 |
| 2022-06-30 | 102.79 | $103.21 | 205900 |
| 2022-06-29 | 102.74 | $103.39 | 220930 |
| 2022-06-28 | 102.67 | $102.70 | 280200 |
| 2022-06-27 | 102.67 | $103.57 | 185200 |
| 2022-06-24 | 102.58 | $102.62 | 327300 |
| 2022-06-23 | 102.57 | $98.93 | 152130 |
| 2022-06-22 | 102.96 | $98.46 | 228200 |
| 2022-06-21 | 103.43 | $97.19 | 236117 |
| 2022-06-17 | 104.09 | $97.50 | 458524 |
| 2022-06-16 | 104.78 | $94.77 | 620400 |
| 2022-06-15 | 105.83 | $100.37 | 283340 |
| 2022-06-14 | 106.41 | $99.52 | 227948 |
| 2022-06-13 | 107.13 | $102.01 | 252100 |
| 2022-06-10 | 107.67 | $105.20 | 266800 |
| 2022-06-09 | 107.93 | $105.83 | 193800 |
| 2022-06-08 | 108.15 | $107.71 | 157700 |
| 2022-06-07 | 108.20 | $110.18 | 132946 |
| 2022-06-06 | 107.99 | $109.25 | 207415 |
| 2022-06-03 | 107.86 | $108.80 | 139814 |
| 2022-06-02 | 107.76 | $109.83 | 145425 |
| 2022-06-01 | 107.54 | $107.25 | 313932 |
| 2022-05-31 | 107.57 | $107.09 | 306100 |
| 2022-05-27 | 107.62 | $108.89 | 178016 |
| 2022-05-26 | 107.49 | $106.53 | 188200 |
| 2022-05-25 | 107.59 | $104.45 | 493448 |
| 2022-05-24 | 107.92 | $104.95 | 567448 |
| 2022-05-23 | 108.23 | $104.22 | 545200 |
| 2022-05-20 | 108.66 | $99.72 | 796300 |
| 2022-05-19 | 109.60 | $103.49 | 357006 |
| 2022-05-18 | 110.24 | $104.07 | 325904 |
| 2022-05-17 | 110.89 | $108.96 | 311200 |
| 2022-05-16 | 111.09 | $108.33 | 202521 |
| 2022-05-13 | 111.38 | $107.51 | 226900 |
| 2022-05-12 | 111.79 | $106.45 | 389328 |
| 2022-05-11 | 112.35 | $104.06 | 297836 |
| 2022-05-10 | 113.22 | $104.54 | 411834 |
| 2022-05-09 | 114.14 | $107.01 | 276713 |
| 2022-05-06 | 114.89 | $111.23 | 331810 |
| 2022-05-05 | 115.27 | $112.80 | 179038 |
| 2022-05-04 | 115.54 | $116.75 | 346900 |
| 2022-05-03 | 115.41 | $113.83 | 225400 |
| 2022-05-02 | 115.57 | $113.39 | 457000 |
| 2022-04-29 | 115.80 | $114.83 | 640200 |
| 2022-04-28 | 115.91 | $112.10 | 289200 |
| 2022-04-27 | 116.31 | $111.10 | 231500 |
| 2022-04-26 | 116.85 | $110.58 | 295300 |
| 2022-04-25 | 117.51 | $115.40 | 379644 |
| 2022-04-22 | 117.74 | $116.62 | 179900 |
| 2022-04-21 | 117.85 | $118.94 | 178200 |
| 2022-04-20 | 117.74 | $119.50 | 141200 |
| 2022-04-19 | 117.56 | $117.23 | 221601 |
| 2022-04-18 | 117.59 | $114.01 | 137100 |
| 2022-04-14 | 117.97 | $117.40 | 163341 |
| 2022-04-13 | 118.03 | $117.88 | 120200 |
| 2022-04-12 | 118.04 | $117.01 | 187436 |
| 2022-04-11 | 118.15 | $118.96 | 208000 |
| 2022-04-08 | 118.06 | $121.41 | 305300 |
| 2022-04-07 | 117.71 | $120.00 | 331904 |
| 2022-04-06 | 117.47 | $118.34 | 194314 |
| 2022-04-05 | 117.38 | $117.73 | 225300 |
| 2022-04-04 | 117.34 | $118.41 | 286349 |
| 2022-04-01 | 117.23 | $119.02 | 400825 |
| 2022-03-31 | 117.04 | $117.50 | 211200 |
| 2022-03-30 | 116.99 | $118.82 | 156600 |
| 2022-03-29 | 116.80 | $119.32 | 184700 |
| 2022-03-28 | 116.54 | $116.49 | 167300 |
| 2022-03-25 | 116.54 | $117.24 | 148002 |
| 2022-03-24 | 116.47 | $115.85 | 210144 |
| 2022-03-23 | 116.53 | $114.67 | 256834 |
| 2022-03-22 | 116.73 | $117.67 | 294100 |
| 2022-03-21 | 116.63 | $118.66 | 309100 |
| 2022-03-18 | 116.42 | $117.74 | 286800 |
| 2022-03-17 | 116.28 | $118.41 | 163300 |
| 2022-03-16 | 116.05 | $116.99 | 266800 |
| 2022-03-15 | 115.95 | $116.81 | 199537 |
| 2022-03-14 | 115.86 | $114.52 | 173800 |
| 2022-03-11 | 116.01 | $112.30 | 237100 |
| 2022-03-10 | 116.40 | $112.26 | 223236 |
| 2022-03-09 | 116.83 | $113.27 | 224800 |
| 2022-03-08 | 117.21 | $110.19 | 382823 |
| 2022-03-07 | 117.94 | $116.52 | 337300 |
| 2022-03-04 | 118.09 | $120.19 | 206700 |
| 2022-03-03 | 117.87 | $119.33 | 196105 |
| 2022-03-02 | 117.72 | $118.38 | 435100 |
| 2022-03-01 | 117.65 | $119.10 | 325723 |
| 2022-02-28 | 117.50 | $121.88 | 316349 |
| 2022-02-25 | 117.04 | $120.97 | 260100 |
| 2022-02-24 | 116.62 | $116.87 | 349300 |
| 2022-02-23 | 116.60 | $117.69 | 321100 |
| 2022-02-22 | 116.48 | $119.10 | 437200 |
| 2022-02-18 | 116.20 | $118.44 | 462347 |
| 2022-02-17 | 115.97 | $115.61 | 362421 |
| 2022-02-16 | 116.01 | $114.70 | 271428 |
| 2022-02-15 | 116.15 | $114.10 | 263033 |
| 2022-02-14 | 116.36 | $114.10 | 266626 |
| 2022-02-11 | 116.60 | $113.71 | 230600 |
| 2022-02-10 | 116.90 | $114.61 | 267100 |
| 2022-02-09 | 117.14 | $116.55 | 295900 |
| 2022-02-08 | 117.21 | $116.05 | 204200 |
| 2022-02-07 | 117.33 | $114.74 | 263300 |
| 2022-02-04 | 117.60 | $115.26 | 242710 |
| 2022-02-03 | 117.85 | $115.19 | 167719 |
| 2022-02-02 | 118.13 | $116.62 | 363600 |
| 2022-02-01 | 118.28 | $117.48 | 214033 |
| 2022-01-31 | 118.37 | $117.30 | 486300 |
| 2022-01-28 | 118.48 | $115.05 | 323100 |
| 2022-01-27 | 118.84 | $113.65 | 263932 |
| 2022-01-26 | 119.39 | $115.19 | 1.5M |
| 2022-01-25 | 119.83 | $116.03 | 470000 |
| 2022-01-24 | 120.23 | $117.03 | 329300 |
| 2022-01-21 | 120.57 | $116.38 | 351834 |
| 2022-01-20 | 121.01 | $118.83 | 297725 |
| 2022-01-19 | 121.24 | $121.42 | 252601 |
| 2022-01-18 | 121.22 | $120.37 | 232533 |
| 2022-01-14 | 121.31 | $121.18 | 179000 |
| 2022-01-13 | 121.32 | $121.67 | 193217 |
| 2022-01-12 | 121.29 | $121.30 | 206649 |
| 2022-01-11 | 121.29 | $122.52 | 135500 |
| 2022-01-10 | 121.16 | $122.05 | 398428 |
| 2022-01-07 | 121.06 | $123.68 | 335119 |
| 2022-01-06 | 120.79 | $122.55 | 231900 |
| 2022-01-05 | 120.60 | $123.06 | 367631 |
| 2022-01-04 | 120.34 | $121.38 | 337335 |
| 2022-01-03 | 120.23 | $120.82 | 234900 |
| 2021-12-31 | 120.17 | $122.48 | 226442 |
| 2021-12-30 | 119.93 | $121.88 | 237200 |
| 2021-12-29 | 119.72 | $122.10 | 953008 |
| 2021-12-28 | 119.47 | $121.44 | 438700 |
| 2021-12-27 | 119.26 | $119.89 | 352200 |
| 2021-12-23 | 119.20 | $116.33 | 223847 |
| 2021-12-22 | 119.50 | $115.39 | 379823 |
| 2021-12-21 | 119.93 | $115.39 | 301800 |
| 2021-12-20 | 120.41 | $113.67 | 291938 |
| 2021-12-17 | 121.12 | $115.89 | 800524 |
| 2021-12-16 | 121.67 | $118.69 | 242642 |
| 2021-12-15 | 121.98 | $118.37 | 309800 |
| 2021-12-14 | 122.36 | $116.95 | 292600 |
| 2021-12-13 | 122.93 | $118.61 | 217934 |
| 2021-12-10 | 123.39 | $119.74 | 168900 |
| 2021-12-09 | 123.77 | $119.53 | 193600 |
| 2021-12-08 | 124.22 | $120.82 | 210139 |
| 2021-12-07 | 124.57 | $120.28 | 377900 |
| 2021-12-06 | 125.03 | $120.22 | 615408 |
| 2021-12-03 | 125.53 | $118.80 | 368300 |
| 2021-12-02 | 126.24 | $119.65 | 578317 |
| 2021-12-01 | 126.93 | $116.79 | 786000 |
| 2021-11-30 | 128.00 | $119.59 | 593838 |
| 2021-11-29 | 128.89 | $125.87 | 228100 |
| 2021-11-26 | 129.20 | $126.61 | 167000 |
| 2021-11-24 | 129.48 | $128.18 | 220400 |
| 2021-11-23 | 129.61 | $129.70 | 155839 |
| 2021-11-22 | 129.60 | $128.80 | 274500 |
| 2021-11-19 | 129.69 | $130.15 | 212800 |
| 2021-11-18 | 129.64 | $129.64 | 258834 |
| 2021-11-17 | 129.64 | $134.45 | 267262 |
| 2021-11-16 | 129.13 | $134.24 | 402912 |
| 2021-11-15 | 128.60 | $132.32 | 190839 |
| 2021-11-12 | 128.20 | $131.49 | 177537 |
| 2021-11-11 | 127.86 | $129.83 | 131800 |
| 2021-11-10 | 127.65 | $129.58 | 147000 |
| 2021-11-09 | 127.45 | $130.36 | 170700 |
| 2021-11-08 | 127.14 | $130.64 | 255000 |
| 2021-11-05 | 126.77 | $131.50 | 335702 |
| 2021-11-04 | 126.27 | $128.55 | 326327 |
| 2021-11-03 | 126.04 | $128.40 | 290007 |
| 2021-11-02 | 125.79 | $127.40 | 275548 |
| 2021-11-01 | 125.62 | $125.18 | 581800 |
| 2021-10-29 | 125.66 | $120.78 | 696439 |
| 2021-10-28 | 126.18 | $125.98 | 218722 |
| 2021-10-27 | 126.20 | $125.32 | 202222 |
| 2021-10-26 | 126.29 | $126.89 | 188500 |
| 2021-10-25 | 126.23 | $127.79 | 216400 |
| 2021-10-22 | 126.06 | $127.77 | 131600 |
| 2021-10-21 | 125.88 | $129.07 | 139700 |
| 2021-10-20 | 125.55 | $128.16 | 180000 |
| 2021-10-19 | 125.27 | $127.55 | 143300 |
| 2021-10-18 | 125.03 | $127.82 | 221111 |
| 2021-10-15 | 124.74 | $128.22 | 193200 |
| 2021-10-14 | 124.37 | $128.01 | 215429 |
| 2021-10-13 | 123.99 | $127.39 | 266429 |
| 2021-10-12 | 123.63 | $124.49 | 99800 |
| 2021-10-11 | 123.54 | $124.57 | 182800 |
| 2021-10-08 | 123.43 | $124.51 | 217900 |
| 2021-10-07 | 123.32 | $124.26 | 252700 |
| 2021-10-06 | 123.22 | $123.10 | 240900 |
| 2021-10-05 | 123.23 | $121.66 | 249236 |
| 2021-10-04 | 123.40 | $122.29 | 241900 |
| 2021-10-01 | 123.51 | $121.58 | 259800 |
| 2021-09-30 | 123.72 | $119.35 | 314900 |
| 2021-09-29 | 124.18 | $120.38 | 237600 |
| 2021-09-28 | 124.58 | $120.03 | 230812 |
| 2021-09-27 | 125.05 | $120.33 | 206600 |
| 2021-09-24 | 125.55 | $120.36 | 186300 |
| 2021-09-23 | 126.10 | $121.01 | 162149 |
| 2021-09-22 | 126.63 | $120.28 | 235024 |
| 2021-09-21 | 127.30 | $120.06 | 240600 |
| 2021-09-20 | 128.07 | $121.86 | 289200 |
| 2021-09-17 | 128.72 | $121.23 | 568400 |
| 2021-09-16 | 129.51 | $122.30 | 176805 |
| 2021-09-15 | 130.27 | $124.63 | 206621 |
| 2021-09-14 | 130.86 | $124.58 | 184100 |
| 2021-09-13 | 131.52 | $124.76 | 286032 |
| 2021-09-10 | 132.23 | $125.84 | 341000 |
| 2021-09-09 | 132.90 | $128.63 | 227704 |
| 2021-09-08 | 133.35 | $130.88 | 325204 |
| 2021-09-07 | 133.61 | $131.08 | 131603 |
| 2021-09-03 | 133.88 | $135.15 | 112700 |
| 2021-09-02 | 133.75 | $135.14 | 165545 |
| 2021-09-01 | 133.60 | $135.01 | 135818 |
| 2021-08-31 | 133.45 | $134.80 | 154100 |
| 2021-08-30 | 133.31 | $135.23 | 122300 |
| 2021-08-27 | 133.11 | $134.53 | 180679 |
| 2021-08-26 | 132.96 | $132.66 | 133600 |
| 2021-08-25 | 132.99 | $134.13 | 116000 |
| 2021-08-24 | 132.87 | $132.96 | 85735 |
| 2021-08-23 | 132.86 | $132.96 | 111239 |
| 2021-08-20 | 132.85 | $133.52 | 118600 |
| 2021-08-19 | 132.78 | $132.41 | 94039 |
| 2021-08-18 | 132.82 | $132.05 | 110842 |
| 2021-08-17 | 132.90 | $133.01 | 213100 |
| 2021-08-16 | 132.89 | $132.88 | 106300 |
| 2021-08-13 | 132.89 | $133.05 | 174300 |
| 2021-08-12 | 132.87 | $132.68 | 247800 |
| 2021-08-11 | 132.89 | $131.63 | 305931 |
| 2021-08-10 | 133.03 | $129.20 | 200446 |
| 2021-08-09 | 133.43 | $130.08 | 297217 |
| 2021-08-06 | 133.78 | $128.43 | 184600 |
| 2021-08-05 | 134.34 | $127.50 | 158039 |
| 2021-08-04 | 135.06 | $126.77 | 294500 |
| 2021-08-03 | 135.94 | $128.63 | 418304 |
| 2021-08-02 | 136.71 | $129.91 | 453619 |
| 2021-07-30 | 137.42 | $128.92 | 842429 |
| 2021-07-29 | 138.32 | $139.05 | 316000 |
| 2021-07-28 | 138.24 | $137.65 | 165100 |
| 2021-07-27 | 138.30 | $136.76 | 150500 |
| 2021-07-26 | 138.47 | $136.72 | 191033 |
| 2021-07-23 | 138.65 | $136.24 | 175200 |
| 2021-07-22 | 138.90 | $134.67 | 203600 |
| 2021-07-21 | 139.35 | $136.06 | 158000 |
| 2021-07-20 | 139.69 | $137.02 | 294000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
127.41
2026-07-17
Close Price
$132.61
Vol: 415529
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
96.04
Average
129.21
Maximum
172.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 127.41 | $132.61 | 415529 |
| 2026-07-16 | 126.71 | $134.75 | 579300 |
| 2026-07-15 | 125.74 | $129.11 | 466846 |
| 2026-07-14 | 125.26 | $128.28 | 739900 |
| 2026-07-13 | 124.80 | $124.89 | 391605 |
| 2026-07-10 | 124.63 | $125.53 | 385200 |
| 2026-07-09 | 124.34 | $124.45 | 302100 |
| 2026-07-08 | 124.11 | $124.21 | 537700 |
| 2026-07-07 | 123.85 | $127.69 | 392721 |
| 2026-07-06 | 123.19 | $126.01 | 431430 |
| 2026-07-02 | 122.63 | $126.98 | 468400 |
| 2026-07-01 | 121.91 | $125.25 | 405600 |
| 2026-06-30 | 121.28 | $125.20 | 329300 |
| 2026-06-29 | 120.60 | $125.29 | 446637 |
| 2026-06-26 | 119.87 | $125.98 | 727448 |
| 2026-06-25 | 119.03 | $126.43 | 363518 |
| 2026-06-24 | 118.08 | $124.28 | 404908 |
| 2026-06-23 | 117.31 | $120.61 | 514116 |
| 2026-06-22 | 116.86 | $120.00 | 468400 |
| 2026-06-18 | 116.46 | $120.32 | 750611 |
| 2026-06-17 | 115.99 | $119.99 | 680549 |
| 2026-06-16 | 115.53 | $120.65 | 474725 |
| 2026-06-15 | 114.98 | $118.08 | 576140 |
| 2026-06-12 | 114.66 | $117.72 | 342606 |
| 2026-06-11 | 114.38 | $116.58 | 395200 |
| 2026-06-10 | 114.21 | $114.67 | 496800 |
| 2026-06-09 | 114.24 | $115.90 | 444400 |
| 2026-06-08 | 114.17 | $111.94 | 422200 |
| 2026-06-05 | 114.52 | $113.36 | 466300 |
| 2026-06-04 | 114.79 | $112.55 | 337600 |
| 2026-06-03 | 115.18 | $112.53 | 372600 |
| 2026-06-02 | 115.63 | $112.18 | 452400 |
| 2026-06-01 | 116.15 | $112.38 | 706851 |
| 2026-05-29 | 116.68 | $115.85 | 559601 |
| 2026-05-28 | 116.91 | $115.99 | 510100 |
| 2026-05-27 | 117.17 | $115.30 | 464069 |
| 2026-05-26 | 117.54 | $116.38 | 344534 |
| 2026-05-22 | 117.85 | $116.23 | 405800 |
| 2026-05-21 | 118.21 | $115.51 | 345600 |
| 2026-05-20 | 118.68 | $115.26 | 562600 |
| 2026-05-19 | 119.23 | $113.61 | 575800 |
| 2026-05-18 | 119.99 | $115.81 | 433100 |
| 2026-05-15 | 120.61 | $114.67 | 447000 |
| 2026-05-14 | 121.42 | $117.99 | 531018 |
| 2026-05-13 | 121.96 | $117.88 | 679534 |
| 2026-05-12 | 122.57 | $118.05 | 696844 |
| 2026-05-11 | 123.22 | $119.96 | 706134 |
| 2026-05-08 | 123.75 | $120.99 | 794900 |
| 2026-05-07 | 124.23 | $125.11 | 749729 |
| 2026-05-06 | 124.35 | $122.63 | 917000 |
| 2026-05-05 | 124.75 | $122.03 | 628600 |
| 2026-05-04 | 125.22 | $120.60 | 739600 |
| 2026-05-01 | 125.86 | $119.02 | 989400 |
| 2026-04-30 | 126.68 | $123.68 | 764800 |
| 2026-04-29 | 127.07 | $122.90 | 448420 |
| 2026-04-28 | 127.55 | $125.77 | 354328 |
| 2026-04-27 | 127.74 | $124.73 | 359700 |
| 2026-04-24 | 128.02 | $124.08 | 440909 |
| 2026-04-23 | 128.37 | $124.94 | 440800 |
| 2026-04-22 | 128.64 | $124.55 | 458930 |
| 2026-04-21 | 128.94 | $126.69 | 310246 |
| 2026-04-20 | 129.03 | $130.92 | 403610 |
| 2026-04-17 | 128.66 | $130.63 | 401100 |
| 2026-04-16 | 128.30 | $128.29 | 393826 |
| 2026-04-15 | 128.13 | $129.65 | 407128 |
| 2026-04-14 | 127.84 | $131.01 | 315555 |
| 2026-04-13 | 127.41 | $132.11 | 396324 |
| 2026-04-10 | 126.85 | $131.50 | 407429 |
| 2026-04-09 | 126.35 | $131.40 | 424126 |
| 2026-04-08 | 125.85 | $132.02 | 645206 |
| 2026-04-07 | 125.30 | $125.61 | 376900 |
| 2026-04-06 | 125.39 | $126.01 | 461123 |
| 2026-04-02 | 125.48 | $126.01 | 297500 |
| 2026-04-01 | 125.60 | $126.75 | 380200 |
| 2026-03-31 | 125.71 | $126.02 | 557916 |
| 2026-03-30 | 125.95 | $123.36 | 562003 |
| 2026-03-27 | 126.54 | $121.99 | 381400 |
| 2026-03-26 | 127.36 | $124.69 | 442100 |
| 2026-03-25 | 128.00 | $125.82 | 337200 |
| 2026-03-24 | 128.62 | $124.15 | 405029 |
| 2026-03-23 | 129.49 | $124.14 | 455211 |
| 2026-03-20 | 130.46 | $121.06 | 1.5M |
| 2026-03-19 | 131.85 | $123.97 | 518500 |
| 2026-03-18 | 133.04 | $124.22 | 910517 |
| 2026-03-17 | 134.30 | $129.50 | 276759 |
| 2026-03-16 | 135.11 | $129.05 | 370700 |
| 2026-03-13 | 136.03 | $128.65 | 660600 |
| 2026-03-12 | 137.04 | $128.86 | 620600 |
| 2026-03-11 | 138.09 | $132.02 | 563849 |
| 2026-03-10 | 138.87 | $132.13 | 503100 |
| 2026-03-09 | 139.68 | $133.75 | 545700 |
| 2026-03-06 | 140.33 | $132.08 | 398500 |
| 2026-03-05 | 141.10 | $134.73 | 452300 |
| 2026-03-04 | 141.60 | $137.04 | 389000 |
| 2026-03-03 | 141.81 | $139.76 | 347300 |
| 2026-03-02 | 141.70 | $142.67 | 335035 |
| 2026-02-27 | 141.22 | $143.71 | 344632 |
| 2026-02-26 | 140.55 | $141.79 | 331300 |
| 2026-02-25 | 139.97 | $142.68 | 348947 |
| 2026-02-24 | 139.23 | $144.14 | 429802 |
| 2026-02-23 | 138.26 | $145.72 | 513503 |
| 2026-02-20 | 137.05 | $145.05 | 664500 |
| 2026-02-19 | 135.81 | $143.16 | 525547 |
| 2026-02-18 | 134.65 | $141.72 | 582018 |
| 2026-02-17 | 133.55 | $141.65 | 614714 |
| 2026-02-13 | 132.38 | $142.58 | 471900 |
| 2026-02-12 | 131.03 | $140.51 | 572705 |
| 2026-02-11 | 129.82 | $140.01 | 584300 |
| 2026-02-10 | 128.57 | $140.17 | 622100 |
| 2026-02-09 | 127.24 | $138.47 | 1.0M |
| 2026-02-06 | 126.00 | $134.31 | 1.0M |
| 2026-02-05 | 125.10 | $123.98 | 2.1M |
| 2026-02-04 | 125.17 | $129.23 | 589460 |
| 2026-02-03 | 124.69 | $124.63 | 658715 |
| 2026-02-02 | 124.65 | $124.83 | 489100 |
| 2026-01-30 | 124.57 | $124.95 | 512700 |
| 2026-01-29 | 124.47 | $123.85 | 386029 |
| 2026-01-28 | 124.47 | $123.70 | 347815 |
| 2026-01-27 | 124.48 | $124.74 | 303123 |
| 2026-01-26 | 124.39 | $126.35 | 315413 |
| 2026-01-23 | 124.12 | $126.00 | 429500 |
| 2026-01-22 | 123.87 | $124.47 | 369700 |
| 2026-01-21 | 123.76 | $125.01 | 421092 |
| 2026-01-20 | 123.58 | $123.82 | 275138 |
| 2026-01-16 | 123.51 | $124.71 | 363405 |
| 2026-01-15 | 123.34 | $125.11 | 381006 |
| 2026-01-14 | 123.13 | $126.85 | 611741 |
| 2026-01-13 | 122.73 | $123.50 | 351904 |
| 2026-01-12 | 122.64 | $125.13 | 477342 |
| 2026-01-09 | 122.36 | $123.85 | 429100 |
| 2026-01-08 | 122.17 | $122.44 | 330023 |
| 2026-01-07 | 122.09 | $120.44 | 478500 |
| 2026-01-06 | 122.19 | $120.56 | 777200 |
| 2026-01-05 | 122.29 | $123.00 | 435700 |
| 2026-01-02 | 122.15 | $122.54 | 295100 |
| 2025-12-31 | 122.05 | $121.96 | 314335 |
| 2025-12-30 | 122.00 | $122.74 | 289800 |
| 2025-12-29 | 121.88 | $123.21 | 400200 |
| 2025-12-26 | 121.73 | $123.25 | 306003 |
| 2025-12-24 | 121.57 | $122.75 | 198018 |
| 2025-12-23 | 121.47 | $122.19 | 311700 |
| 2025-12-22 | 121.42 | $122.74 | 527800 |
| 2025-12-19 | 121.30 | $121.39 | 1.3M |
| 2025-12-18 | 121.30 | $122.62 | 457122 |
| 2025-12-17 | 121.17 | $123.63 | 567300 |
| 2025-12-16 | 120.91 | $122.83 | 644802 |
| 2025-12-15 | 120.72 | $122.33 | 588600 |
| 2025-12-12 | 120.56 | $121.47 | 656400 |
| 2025-12-11 | 120.47 | $118.01 | 389717 |
| 2025-12-10 | 120.71 | $117.17 | 734713 |
| 2025-12-09 | 121.04 | $115.72 | 640300 |
| 2025-12-08 | 121.51 | $120.07 | 496615 |
| 2025-12-05 | 121.54 | $121.91 | 537041 |
| 2025-12-04 | 121.37 | $122.02 | 708000 |
| 2025-12-03 | 121.17 | $122.06 | 543100 |
| 2025-12-02 | 120.92 | $121.60 | 325400 |
| 2025-12-01 | 120.67 | $123.28 | 536838 |
| 2025-11-28 | 120.23 | $124.75 | 315700 |
| 2025-11-26 | 119.65 | $123.81 | 538032 |
| 2025-11-25 | 119.16 | $123.44 | 543643 |
| 2025-11-24 | 118.73 | $121.47 | 740035 |
| 2025-11-21 | 118.51 | $121.52 | 509100 |
| 2025-11-20 | 118.33 | $118.58 | 507400 |
| 2025-11-19 | 118.49 | $118.00 | 598900 |
| 2025-11-18 | 118.76 | $119.31 | 817400 |
| 2025-11-17 | 118.96 | $119.34 | 820246 |
| 2025-11-14 | 119.21 | $118.61 | 521200 |
| 2025-11-13 | 119.58 | $120.20 | 679444 |
| 2025-11-12 | 119.84 | $118.16 | 547506 |
| 2025-11-11 | 120.34 | $118.27 | 484800 |
| 2025-11-10 | 120.88 | $116.38 | 514004 |
| 2025-11-07 | 121.67 | $116.22 | 697209 |
| 2025-11-06 | 122.55 | $116.15 | 880317 |
| 2025-11-05 | 123.50 | $115.57 | 896945 |
| 2025-11-04 | 124.58 | $114.18 | 1.0M |
| 2025-11-03 | 125.88 | $113.12 | 1.7M |
| 2025-10-31 | 127.36 | $116.01 | 2.8M |
| 2025-10-30 | 128.65 | $124.36 | 702671 |
| 2025-10-29 | 129.19 | $124.31 | 651100 |
| 2025-10-28 | 129.78 | $128.10 | 413500 |
| 2025-10-27 | 130.03 | $128.78 | 521700 |
| 2025-10-24 | 130.24 | $128.88 | 489311 |
| 2025-10-23 | 130.45 | $130.77 | 378634 |
| 2025-10-22 | 130.49 | $130.06 | 357500 |
| 2025-10-21 | 130.60 | $130.57 | 311600 |
| 2025-10-20 | 130.66 | $130.00 | 240513 |
| 2025-10-17 | 130.80 | $129.34 | 339743 |
| 2025-10-16 | 131.02 | $129.16 | 352700 |
| 2025-10-15 | 131.28 | $128.10 | 438300 |
| 2025-10-14 | 131.68 | $129.80 | 337442 |
| 2025-10-13 | 131.93 | $130.22 | 311422 |
| 2025-10-10 | 132.18 | $130.93 | 426005 |
| 2025-10-09 | 132.37 | $130.61 | 554222 |
| 2025-10-08 | 132.63 | $131.61 | 361328 |
| 2025-10-07 | 132.81 | $130.59 | 438800 |
| 2025-10-06 | 133.12 | $131.88 | 447132 |
| 2025-10-03 | 133.34 | $133.22 | 402033 |
| 2025-10-02 | 133.45 | $133.18 | 398515 |
| 2025-10-01 | 133.60 | $134.14 | 310100 |
| 2025-09-30 | 133.66 | $133.66 | 310400 |
| 2025-09-29 | 133.77 | $132.27 | 540602 |
| 2025-09-26 | 134.06 | $132.29 | 274400 |
| 2025-09-25 | 134.37 | $130.82 | 388700 |
| 2025-09-24 | 134.87 | $131.50 | 353330 |
| 2025-09-23 | 135.33 | $132.02 | 319736 |
| 2025-09-22 | 135.79 | $132.72 | 402147 |
| 2025-09-19 | 136.22 | $134.44 | 877200 |
| 2025-09-18 | 136.51 | $134.50 | 254839 |
| 2025-09-17 | 136.83 | $134.65 | 377400 |
| 2025-09-16 | 137.16 | $135.21 | 474820 |
| 2025-09-15 | 137.45 | $134.85 | 298041 |
| 2025-09-12 | 137.80 | $135.23 | 261349 |
| 2025-09-11 | 138.12 | $137.10 | 477514 |
| 2025-09-10 | 138.28 | $136.25 | 685117 |
| 2025-09-09 | 138.54 | $137.05 | 637100 |
| 2025-09-08 | 138.74 | $138.30 | 616104 |
| 2025-09-05 | 138.83 | $138.62 | 440827 |
| 2025-09-04 | 138.90 | $138.46 | 401811 |
| 2025-09-03 | 138.98 | $135.22 | 382389 |
| 2025-09-02 | 139.40 | $136.41 | 310614 |
| 2025-08-29 | 139.71 | $139.27 | 370750 |
| 2025-08-28 | 139.77 | $138.89 | 320802 |
| 2025-08-27 | 139.94 | $139.44 | 729133 |
| 2025-08-26 | 140.15 | $139.71 | 442900 |
| 2025-08-25 | 140.42 | $139.56 | 245800 |
| 2025-08-22 | 140.80 | $141.43 | 356524 |
| 2025-08-21 | 141.09 | $140.64 | 270413 |
| 2025-08-20 | 141.56 | $141.18 | 519200 |
| 2025-08-19 | 142.08 | $139.59 | 333100 |
| 2025-08-18 | 142.84 | $137.89 | 529518 |
| 2025-08-15 | 143.84 | $138.72 | 770519 |
| 2025-08-14 | 144.85 | $138.34 | 875813 |
| 2025-08-13 | 145.98 | $141.43 | 729900 |
| 2025-08-12 | 146.88 | $139.48 | 286100 |
| 2025-08-11 | 148.04 | $139.87 | 349500 |
| 2025-08-08 | 149.24 | $140.75 | 428743 |
| 2025-08-07 | 150.45 | $140.49 | 564047 |
| 2025-08-06 | 151.76 | $138.54 | 515319 |
| 2025-08-05 | 153.35 | $140.22 | 540800 |
| 2025-08-04 | 154.89 | $139.13 | 839000 |
| 2025-08-01 | 156.63 | $141.35 | 1.0M |
| 2025-07-31 | 158.25 | $157.14 | 679700 |
| 2025-07-30 | 158.38 | $156.79 | 580730 |
| 2025-07-29 | 158.56 | $158.82 | 388206 |
| 2025-07-28 | 158.53 | $158.70 | 308523 |
| 2025-07-25 | 158.50 | $160.99 | 296300 |
| 2025-07-24 | 158.22 | $161.82 | 431900 |
| 2025-07-23 | 157.83 | $161.66 | 450549 |
| 2025-07-22 | 157.41 | $159.17 | 449900 |
| 2025-07-21 | 157.21 | $155.45 | 205939 |
| 2025-07-18 | 157.33 | $156.38 | 243100 |
| 2025-07-17 | 157.33 | $156.03 | 397700 |
| 2025-07-16 | 157.34 | $154.98 | 261900 |
| 2025-07-15 | 157.43 | $154.16 | 254203 |
| 2025-07-14 | 157.58 | $157.56 | 276600 |
| 2025-07-11 | 157.40 | $157.90 | 292046 |
| 2025-07-10 | 157.15 | $158.33 | 361600 |
| 2025-07-09 | 156.84 | $159.73 | 252800 |
| 2025-07-08 | 156.35 | $160.05 | 342700 |
| 2025-07-07 | 155.80 | $160.96 | 313925 |
| 2025-07-03 | 155.12 | $161.04 | 235100 |
| 2025-07-02 | 154.39 | $160.32 | 293509 |
| 2025-07-01 | 153.71 | $159.01 | 338399 |
| 2025-06-30 | 153.13 | $156.43 | 315502 |
| 2025-06-27 | 152.82 | $155.82 | 643145 |
| 2025-06-26 | 152.57 | $154.48 | 658225 |
| 2025-06-25 | 152.47 | $153.93 | 264700 |
| 2025-06-24 | 152.44 | $153.87 | 246600 |
| 2025-06-23 | 152.42 | $153.79 | 356518 |
| 2025-06-20 | 152.43 | $150.30 | 570500 |
| 2025-06-18 | 152.80 | $149.70 | 383200 |
| 2025-06-17 | 153.26 | $149.45 | 379733 |
| 2025-06-16 | 153.79 | $151.69 | 346200 |
| 2025-06-13 | 154.14 | $151.16 | 361200 |
| 2025-06-12 | 154.55 | $154.35 | 337231 |
| 2025-06-11 | 154.65 | $151.92 | 380818 |
| 2025-06-10 | 154.99 | $152.53 | 323524 |
| 2025-06-09 | 155.28 | $151.60 | 388400 |
| 2025-06-06 | 155.67 | $153.31 | 264715 |
| 2025-06-05 | 155.90 | $152.49 | 482400 |
| 2025-06-04 | 156.20 | $150.41 | 831919 |
| 2025-06-03 | 156.71 | $156.26 | 397800 |
| 2025-06-02 | 156.63 | $156.91 | 349600 |
| 2025-05-30 | 156.47 | $158.40 | 335104 |
| 2025-05-29 | 156.11 | $158.33 | 232100 |
| 2025-05-28 | 155.73 | $157.40 | 364440 |
| 2025-05-27 | 155.40 | $158.16 | 352800 |
| 2025-05-23 | 154.95 | $155.94 | 260545 |
| 2025-05-22 | 154.69 | $156.65 | 278900 |
| 2025-05-21 | 154.33 | $156.45 | 319800 |
| 2025-05-20 | 153.95 | $158.53 | 388100 |
| 2025-05-19 | 153.31 | $158.08 | 185436 |
| 2025-05-16 | 152.65 | $157.01 | 278607 |
| 2025-05-15 | 152.02 | $154.95 | 278108 |
| 2025-05-14 | 151.54 | $152.48 | 350100 |
| 2025-05-13 | 151.25 | $153.64 | 339421 |
| 2025-05-12 | 150.82 | $155.52 | 352500 |
| 2025-05-09 | 150.16 | $153.32 | 231636 |
| 2025-05-08 | 149.64 | $153.36 | 302500 |
| 2025-05-07 | 149.07 | $151.39 | 318400 |
| 2025-05-06 | 148.61 | $150.92 | 312000 |
| 2025-05-05 | 148.11 | $151.48 | 267601 |
| 2025-05-02 | 147.51 | $152.00 | 431607 |
| 2025-05-01 | 146.84 | $148.28 | 445325 |
| 2025-04-30 | 146.54 | $149.95 | 556200 |
| 2025-04-29 | 146.08 | $150.30 | 359943 |
| 2025-04-28 | 145.57 | $149.70 | 235226 |
| 2025-04-25 | 145.10 | $149.06 | 220500 |
| 2025-04-24 | 144.70 | $151.46 | 424550 |
| 2025-04-23 | 144.06 | $148.05 | 537000 |
| 2025-04-22 | 143.73 | $146.02 | 217800 |
| 2025-04-21 | 143.61 | $142.58 | 291626 |
| 2025-04-17 | 143.83 | $143.83 | 390605 |
| 2025-04-16 | 143.93 | $145.00 | 307700 |
| 2025-04-15 | 143.94 | $143.94 | 250700 |
| 2025-04-14 | 144.05 | $145.79 | 249303 |
| 2025-04-11 | 144.00 | $144.11 | 203037 |
| 2025-04-10 | 144.12 | $140.76 | 309000 |
| 2025-04-09 | 144.58 | $143.75 | 491857 |
| 2025-04-08 | 144.76 | $133.66 | 473826 |
| 2025-04-07 | 145.98 | $134.65 | 629909 |
| 2025-04-04 | 147.17 | $140.18 | 531626 |
| 2025-04-03 | 147.90 | $148.67 | 352900 |
| 2025-04-02 | 147.83 | $150.53 | 247600 |
| 2025-04-01 | 147.58 | $149.10 | 240000 |
| 2025-03-31 | 147.44 | $148.38 | 372528 |
| 2025-03-28 | 147.37 | $146.93 | 239805 |
| 2025-03-27 | 147.43 | $149.35 | 312700 |
| 2025-03-26 | 147.24 | $148.56 | 630400 |
| 2025-03-25 | 147.13 | $147.21 | 325226 |
| 2025-03-24 | 147.14 | $147.99 | 463800 |
| 2025-03-21 | 147.06 | $144.82 | 601908 |
| 2025-03-20 | 147.30 | $145.20 | 332800 |
| 2025-03-19 | 147.50 | $146.98 | 279662 |
| 2025-03-18 | 147.54 | $146.30 | 219932 |
| 2025-03-17 | 147.65 | $147.84 | 225203 |
| 2025-03-14 | 147.59 | $146.66 | 223600 |
| 2025-03-13 | 147.63 | $144.76 | 238400 |
| 2025-03-12 | 147.83 | $146.03 | 299729 |
| 2025-03-11 | 147.90 | $147.89 | 304021 |
| 2025-03-10 | 147.76 | $150.57 | 391100 |
| 2025-03-07 | 147.34 | $152.78 | 480214 |
| 2025-03-06 | 146.72 | $151.15 | 471738 |
| 2025-03-05 | 146.29 | $148.44 | 445100 |
| 2025-03-04 | 146.16 | $145.94 | 490119 |
| 2025-03-03 | 146.32 | $146.59 | 394119 |
| 2025-02-28 | 146.47 | $146.75 | 348700 |
| 2025-02-27 | 146.66 | $145.63 | 262813 |
| 2025-02-26 | 147.01 | $146.64 | 735632 |
| 2025-02-25 | 147.32 | $147.71 | 336735 |
| 2025-02-24 | 147.57 | $145.61 | 353300 |
| 2025-02-21 | 148.09 | $146.34 | 451900 |
| 2025-02-20 | 148.60 | $146.68 | 283106 |
| 2025-02-19 | 149.14 | $147.04 | 331002 |
| 2025-02-18 | 149.71 | $146.90 | 489600 |
| 2025-02-14 | 150.33 | $144.79 | 512842 |
| 2025-02-13 | 151.21 | $142.77 | 665900 |
| 2025-02-12 | 152.34 | $141.70 | 423520 |
| 2025-02-11 | 153.63 | $142.29 | 377346 |
| 2025-02-10 | 154.93 | $143.28 | 621928 |
| 2025-02-07 | 156.18 | $143.18 | 1.2M |
| 2025-02-06 | 157.49 | $156.45 | 446600 |
| 2025-02-05 | 157.52 | $158.32 | 262636 |
| 2025-02-04 | 157.35 | $157.70 | 302400 |
| 2025-02-03 | 157.22 | $155.98 | 364600 |
| 2025-01-31 | 157.25 | $157.15 | 834143 |
| 2025-01-30 | 157.17 | $158.13 | 274219 |
| 2025-01-29 | 156.99 | $157.11 | 265800 |
| 2025-01-28 | 156.92 | $158.42 | 204300 |
| 2025-01-27 | 156.72 | $158.46 | 317046 |
| 2025-01-24 | 156.52 | $158.30 | 329600 |
| 2025-01-23 | 156.33 | $159.62 | 149812 |
| 2025-01-22 | 156.02 | $159.07 | 280000 |
| 2025-01-21 | 155.75 | $159.83 | 270900 |
| 2025-01-17 | 155.41 | $156.09 | 231900 |
| 2025-01-16 | 155.45 | $156.41 | 346317 |
| 2025-01-15 | 155.52 | $155.56 | 206137 |
| 2025-01-14 | 155.74 | $154.61 | 196911 |
| 2025-01-13 | 156.12 | $153.89 | 349300 |
| 2025-01-10 | 156.67 | $153.45 | 350837 |
| 2025-01-08 | 157.34 | $154.15 | 228637 |
| 2025-01-07 | 158.03 | $153.43 | 361200 |
| 2025-01-06 | 158.86 | $152.92 | 369029 |
| 2025-01-03 | 159.83 | $155.50 | 250700 |
| 2025-01-02 | 160.64 | $154.16 | 239400 |
| 2024-12-31 | 161.66 | $157.10 | 317100 |
| 2024-12-30 | 162.48 | $156.73 | 221703 |
| 2024-12-27 | 163.41 | $158.15 | 145043 |
| 2024-12-26 | 164.27 | $158.85 | 164622 |
| 2024-12-24 | 165.12 | $159.35 | 100500 |
| 2024-12-23 | 165.99 | $158.52 | 194939 |
| 2024-12-20 | 167.00 | $158.18 | 730243 |
| 2024-12-19 | 168.10 | $158.87 | 404719 |
| 2024-12-18 | 169.18 | $158.21 | 468600 |
| 2024-12-17 | 170.36 | $163.09 | 511945 |
| 2024-12-16 | 171.10 | $167.63 | 236100 |
| 2024-12-13 | 171.40 | $170.20 | 153215 |
| 2024-12-12 | 171.47 | $171.64 | 178316 |
| 2024-12-11 | 171.42 | $172.31 | 418600 |
| 2024-12-10 | 171.33 | $170.91 | 287044 |
| 2024-12-09 | 171.39 | $170.79 | 301700 |
| 2024-12-06 | 171.49 | $171.15 | 209219 |
| 2024-12-05 | 171.57 | $171.10 | 245000 |
| 2024-12-04 | 171.67 | $172.59 | 173405 |
| 2024-12-03 | 171.61 | $172.40 | 160100 |
| 2024-12-02 | 171.56 | $172.76 | 170900 |
| 2024-11-29 | 171.45 | $172.96 | 117313 |
| 2024-11-27 | 171.30 | $171.73 | 167200 |
| 2024-11-26 | 171.25 | $172.04 | 140337 |
| 2024-11-25 | 171.16 | $172.50 | 270111 |
| 2024-11-22 | 171.00 | $171.51 | 241648 |
| 2024-11-21 | 170.93 | $169.88 | 205100 |
| 2024-11-20 | 171.00 | $168.73 | 221802 |
| 2024-11-19 | 171.18 | $166.90 | 287603 |
| 2024-11-18 | 171.52 | $166.69 | 384407 |
| 2024-11-15 | 171.88 | $166.49 | 620523 |
| 2024-11-14 | 172.27 | $174.10 | 198200 |
| 2024-11-13 | 171.90 | $175.50 | 168400 |
| 2024-11-12 | 171.36 | $175.70 | 179800 |
| 2024-11-11 | 170.77 | $176.15 | 189100 |
| 2024-11-08 | 170.09 | $175.76 | 309200 |
| 2024-11-07 | 169.37 | $174.71 | 412332 |
| 2024-11-06 | 168.69 | $173.16 | 264104 |
| 2024-11-05 | 168.09 | $170.31 | 206206 |
| 2024-11-04 | 167.70 | $168.26 | 191800 |
| 2024-11-01 | 167.47 | $169.41 | 316300 |
| 2024-10-31 | 167.08 | $167.91 | 329900 |
| 2024-10-30 | 166.79 | $169.03 | 290340 |
| 2024-10-29 | 166.35 | $168.70 | 338100 |
| 2024-10-28 | 165.90 | $169.10 | 350000 |
| 2024-10-25 | 165.36 | $168.91 | 518947 |
| 2024-10-24 | 164.80 | $166.55 | 547349 |
| 2024-10-23 | 164.43 | $167.65 | 318113 |
| 2024-10-22 | 163.90 | $165.81 | 228500 |
| 2024-10-21 | 163.51 | $166.33 | 217915 |
| 2024-10-18 | 163.01 | $168.63 | 171511 |
| 2024-10-17 | 162.24 | $167.89 | 238200 |
| 2024-10-16 | 161.48 | $166.04 | 330000 |
| 2024-10-15 | 160.84 | $168.68 | 397300 |
| 2024-10-14 | 159.87 | $167.19 | 469784 |
| 2024-10-11 | 158.98 | $161.55 | 194400 |
| 2024-10-10 | 158.58 | $159.22 | 168527 |
| 2024-10-09 | 158.37 | $159.70 | 152611 |
| 2024-10-08 | 158.06 | $158.67 | 205920 |
| 2024-10-07 | 157.83 | $158.69 | 223348 |
| 2024-10-04 | 157.56 | $160.58 | 350508 |
| 2024-10-03 | 157.07 | $158.94 | 367000 |
| 2024-10-02 | 156.69 | $158.75 | 186900 |
| 2024-10-01 | 156.30 | $159.97 | 192217 |
| 2024-09-30 | 155.74 | $160.19 | 289800 |
| 2024-09-27 | 155.13 | $159.89 | 354300 |
| 2024-09-26 | 154.51 | $158.38 | 371630 |
| 2024-09-25 | 154.00 | $157.14 | 284138 |
| 2024-09-24 | 153.59 | $156.63 | 246200 |
| 2024-09-23 | 153.19 | $155.96 | 315802 |
| 2024-09-20 | 152.82 | $155.91 | 663306 |
| 2024-09-19 | 152.43 | $156.90 | 412400 |
| 2024-09-18 | 151.91 | $153.07 | 214216 |
| 2024-09-17 | 151.73 | $153.03 | 259948 |
| 2024-09-16 | 151.53 | $152.99 | 182901 |
| 2024-09-13 | 151.30 | $152.28 | 138618 |
| 2024-09-12 | 151.11 | $151.96 | 200432 |
| 2024-09-11 | 150.91 | $150.84 | 178025 |
| 2024-09-10 | 150.79 | $151.51 | 158100 |
| 2024-09-09 | 150.57 | $151.91 | 241501 |
| 2024-09-06 | 150.27 | $152.38 | 319137 |
| 2024-09-05 | 149.89 | $150.72 | 200644 |
| 2024-09-04 | 149.64 | $150.73 | 175836 |
| 2024-09-03 | 149.36 | $150.04 | 362400 |
| 2024-08-30 | 149.10 | $153.19 | 178500 |
| 2024-08-29 | 148.50 | $152.28 | 187100 |
| 2024-08-28 | 147.97 | $151.54 | 249000 |
| 2024-08-27 | 147.48 | $151.20 | 208300 |
| 2024-08-26 | 147.01 | $150.16 | 235517 |
| 2024-08-23 | 146.61 | $150.44 | 221443 |
| 2024-08-22 | 146.18 | $148.99 | 200439 |
| 2024-08-21 | 145.85 | $149.33 | 267300 |
| 2024-08-20 | 145.45 | $148.11 | 387203 |
| 2024-08-19 | 145.17 | $146.97 | 191200 |
| 2024-08-16 | 145.00 | $146.72 | 250647 |
| 2024-08-15 | 144.84 | $147.01 | 277520 |
| 2024-08-14 | 144.66 | $143.90 | 115706 |
| 2024-08-13 | 144.77 | $144.37 | 212115 |
| 2024-08-12 | 144.84 | $143.29 | 221275 |
| 2024-08-09 | 145.02 | $143.95 | 263240 |
| 2024-08-08 | 145.13 | $145.56 | 268614 |
| 2024-08-07 | 145.08 | $143.60 | 353634 |
| 2024-08-06 | 145.20 | $144.93 | 476046 |
| 2024-08-05 | 145.17 | $140.68 | 448532 |
| 2024-08-02 | 145.55 | $145.69 | 213500 |
| 2024-08-01 | 145.43 | $147.03 | 335307 |
| 2024-07-31 | 145.16 | $146.98 | 280600 |
| 2024-07-30 | 144.85 | $145.75 | 411026 |
| 2024-07-29 | 144.63 | $147.80 | 390942 |
| 2024-07-26 | 144.19 | $146.66 | 562800 |
| 2024-07-25 | 143.83 | $141.49 | 558100 |
| 2024-07-24 | 143.99 | $144.14 | 250600 |
| 2024-07-23 | 143.89 | $146.04 | 234547 |
| 2024-07-22 | 143.61 | $147.19 | 235700 |
| 2024-07-19 | 143.22 | $145.94 | 251235 |
| 2024-07-18 | 142.95 | $146.28 | 434200 |
| 2024-07-17 | 142.66 | $144.86 | 242300 |
| 2024-07-16 | 142.50 | $144.56 | 178800 |
| 2024-07-15 | 142.37 | $143.43 | 319900 |
| 2024-07-12 | 142.36 | $144.59 | 263900 |
| 2024-07-11 | 142.25 | $142.09 | 244519 |
| 2024-07-10 | 142.39 | $141.29 | 142003 |
| 2024-07-09 | 142.63 | $140.04 | 238431 |
| 2024-07-08 | 143.01 | $141.51 | 249300 |
| 2024-07-05 | 143.28 | $140.90 | 207000 |
| 2024-07-03 | 143.63 | $141.22 | 143300 |
| 2024-07-02 | 143.99 | $140.40 | 259400 |
| 2024-07-01 | 144.46 | $138.54 | 306423 |
| 2024-06-28 | 145.16 | $140.81 | 435100 |
| 2024-06-27 | 145.66 | $143.87 | 377322 |
| 2024-06-26 | 145.88 | $143.71 | 192427 |
| 2024-06-25 | 146.12 | $144.86 | 194504 |
| 2024-06-24 | 146.28 | $146.72 | 182900 |
| 2024-06-21 | 146.26 | $146.85 | 444100 |
| 2024-06-20 | 146.23 | $145.81 | 199915 |
| 2024-06-18 | 146.32 | $146.69 | 219900 |
| 2024-06-17 | 146.33 | $146.33 | 303800 |
| 2024-06-14 | 146.39 | $144.75 | 141531 |
| 2024-06-13 | 146.60 | $145.83 | 232400 |
| 2024-06-12 | 146.72 | $145.83 | 221319 |
| 2024-06-11 | 146.85 | $145.50 | 147727 |
| 2024-06-10 | 147.03 | $145.59 | 125800 |
| 2024-06-07 | 147.21 | $145.55 | 179120 |
| 2024-06-06 | 147.41 | $145.96 | 197623 |
| 2024-06-05 | 147.59 | $147.92 | 229231 |
| 2024-06-04 | 147.59 | $148.19 | 287900 |
| 2024-06-03 | 147.58 | $148.16 | 266215 |
| 2024-05-31 | 147.56 | $147.69 | 358900 |
| 2024-05-30 | 147.57 | $146.14 | 328100 |
| 2024-05-29 | 147.73 | $144.84 | 229700 |
| 2024-05-28 | 148.01 | $146.71 | 318431 |
| 2024-05-24 | 148.12 | $148.09 | 162320 |
| 2024-05-23 | 148.06 | $147.72 | 171707 |
| 2024-05-22 | 148.01 | $148.79 | 283300 |
| 2024-05-21 | 147.81 | $148.59 | 280401 |
| 2024-05-20 | 147.60 | $148.17 | 163400 |
| 2024-05-17 | 147.38 | $147.67 | 169500 |
| 2024-05-16 | 147.17 | $147.54 | 235527 |
| 2024-05-15 | 146.94 | $147.28 | 211112 |
| 2024-05-14 | 146.69 | $147.90 | 137623 |
| 2024-05-13 | 146.33 | $147.87 | 167500 |
| 2024-05-10 | 145.93 | $148.49 | 186303 |
| 2024-05-09 | 145.42 | $149.08 | 299133 |
| 2024-05-08 | 144.81 | $150.79 | 223510 |
| 2024-05-07 | 143.97 | $149.72 | 392912 |
| 2024-05-06 | 143.20 | $149.04 | 260200 |
| 2024-05-03 | 142.45 | $146.81 | 303324 |
| 2024-05-02 | 141.88 | $145.92 | 356539 |
| 2024-05-01 | 141.39 | $145.38 | 359600 |
| 2024-04-30 | 140.92 | $144.38 | 585121 |
| 2024-04-29 | 140.53 | $146.38 | 676700 |
| 2024-04-26 | 139.93 | $143.33 | 489509 |
| 2024-04-25 | 139.62 | $140.18 | 694402 |
| 2024-04-24 | 139.63 | $140.01 | 559220 |
| 2024-04-23 | 139.68 | $140.15 | 417200 |
| 2024-04-22 | 139.72 | $140.32 | 298800 |
| 2024-04-19 | 139.76 | $139.34 | 276600 |
| 2024-04-18 | 139.89 | $139.11 | 246600 |
| 2024-04-17 | 140.06 | $138.40 | 565400 |
| 2024-04-16 | 140.29 | $138.59 | 281700 |
| 2024-04-15 | 140.51 | $138.20 | 319600 |
| 2024-04-12 | 140.79 | $137.20 | 299234 |
| 2024-04-11 | 141.17 | $139.13 | 265323 |
| 2024-04-10 | 141.38 | $139.40 | 200711 |
| 2024-04-09 | 141.58 | $140.31 | 242600 |
| 2024-04-08 | 141.70 | $140.51 | 312526 |
| 2024-04-05 | 141.82 | $141.73 | 288300 |
| 2024-04-04 | 141.84 | $141.75 | 403641 |
| 2024-04-03 | 141.85 | $140.88 | 258700 |
| 2024-04-02 | 141.96 | $140.63 | 202600 |
| 2024-04-01 | 142.10 | $142.29 | 204400 |
| 2024-03-28 | 142.08 | $143.89 | 247840 |
| 2024-03-27 | 141.88 | $144.66 | 218200 |
| 2024-03-26 | 141.59 | $143.20 | 314251 |
| 2024-03-25 | 141.43 | $142.96 | 316320 |
| 2024-03-22 | 141.28 | $141.59 | 276019 |
| 2024-03-21 | 141.26 | $141.14 | 255837 |
| 2024-03-20 | 141.29 | $139.97 | 220000 |
| 2024-03-19 | 141.43 | $139.51 | 253013 |
| 2024-03-18 | 141.61 | $139.26 | 299728 |
| 2024-03-15 | 141.81 | $141.00 | 599511 |
| 2024-03-14 | 141.81 | $140.93 | 235213 |
| 2024-03-13 | 141.81 | $141.16 | 336800 |
| 2024-03-12 | 141.75 | $142.41 | 242200 |
| 2024-03-11 | 141.56 | $142.74 | 226700 |
| 2024-03-08 | 141.31 | $143.09 | 185255 |
| 2024-03-07 | 140.98 | $144.65 | 250100 |
| 2024-03-06 | 140.44 | $143.07 | 184000 |
| 2024-03-05 | 140.00 | $142.52 | 190208 |
| 2024-03-04 | 139.55 | $141.96 | 260300 |
| 2024-03-01 | 139.09 | $140.29 | 151400 |
| 2024-02-29 | 138.75 | $140.46 | 250600 |
| 2024-02-28 | 138.34 | $140.41 | 189620 |
| 2024-02-27 | 137.90 | $140.31 | 244600 |
| 2024-02-26 | 137.43 | $141.92 | 199254 |
| 2024-02-23 | 136.76 | $141.36 | 190330 |
| 2024-02-22 | 136.09 | $141.47 | 295737 |
| 2024-02-21 | 135.36 | $140.00 | 276300 |
| 2024-02-20 | 134.73 | $139.69 | 373046 |
| 2024-02-16 | 134.10 | $137.50 | 453937 |
| 2024-02-15 | 133.63 | $135.04 | 471417 |
| 2024-02-14 | 133.38 | $137.17 | 335000 |
| 2024-02-13 | 132.87 | $135.93 | 275900 |
| 2024-02-12 | 132.43 | $137.61 | 491300 |
| 2024-02-09 | 131.79 | $138.96 | 650944 |
| 2024-02-08 | 130.95 | $132.12 | 620725 |
| 2024-02-07 | 130.74 | $131.80 | 393013 |
| 2024-02-06 | 130.52 | $131.13 | 369700 |
| 2024-02-05 | 130.33 | $130.65 | 319530 |
| 2024-02-02 | 130.16 | $130.10 | 344843 |
| 2024-02-01 | 130.01 | $130.50 | 298800 |
| 2024-01-31 | 129.80 | $129.88 | 537500 |
| 2024-01-30 | 129.62 | $132.25 | 228400 |
| 2024-01-29 | 129.16 | $132.25 | 187800 |
| 2024-01-26 | 128.68 | $131.70 | 219900 |
| 2024-01-25 | 128.22 | $131.25 | 332302 |
| 2024-01-24 | 127.77 | $130.78 | 294400 |
| 2024-01-23 | 127.35 | $131.83 | 217800 |
| 2024-01-22 | 126.80 | $131.19 | 266200 |
| 2024-01-19 | 126.28 | $130.80 | 418000 |
| 2024-01-18 | 125.78 | $129.14 | 444200 |
| 2024-01-17 | 125.42 | $126.69 | 336900 |
| 2024-01-16 | 125.30 | $126.81 | 257500 |
| 2024-01-12 | 125.17 | $126.43 | 231700 |
| 2024-01-11 | 125.08 | $126.84 | 323136 |
| 2024-01-10 | 124.96 | $125.19 | 279600 |
| 2024-01-09 | 125.01 | $124.63 | 250307 |
| 2024-01-08 | 125.12 | $124.35 | 352405 |
| 2024-01-05 | 125.27 | $124.20 | 423000 |
| 2024-01-04 | 125.44 | $124.22 | 353332 |
| 2024-01-03 | 125.63 | $125.36 | 531783 |
| 2024-01-02 | 125.71 | $122.88 | 313132 |
| 2023-12-29 | 126.06 | $123.62 | 313527 |
| 2023-12-28 | 126.35 | $125.20 | 343618 |
| 2023-12-27 | 126.50 | $125.28 | 283123 |
| 2023-12-26 | 126.63 | $125.83 | 274700 |
| 2023-12-22 | 126.72 | $126.27 | 312238 |
| 2023-12-21 | 126.78 | $125.91 | 421900 |
| 2023-12-20 | 126.89 | $125.57 | 346449 |
| 2023-12-19 | 127.04 | $126.23 | 659100 |
| 2023-12-18 | 127.13 | $127.05 | 240500 |
| 2023-12-15 | 127.15 | $125.98 | 713000 |
| 2023-12-14 | 127.28 | $127.40 | 412923 |
| 2023-12-13 | 127.27 | $128.59 | 425000 |
| 2023-12-12 | 127.15 | $127.48 | 210306 |
| 2023-12-11 | 127.12 | $127.57 | 338000 |
| 2023-12-08 | 127.07 | $127.32 | 265821 |
| 2023-12-07 | 127.03 | $126.49 | 254000 |
| 2023-12-06 | 127.06 | $126.37 | 179521 |
| 2023-12-05 | 127.10 | $125.99 | 178030 |
| 2023-12-04 | 127.17 | $128.42 | 192000 |
| 2023-12-01 | 126.99 | $128.10 | 218300 |
| 2023-11-30 | 126.82 | $126.89 | 301000 |
| 2023-11-29 | 126.75 | $125.37 | 331800 |
| 2023-11-28 | 126.81 | $125.61 | 218011 |
| 2023-11-27 | 126.83 | $127.00 | 367500 |
| 2023-11-24 | 126.69 | $128.53 | 65900 |
| 2023-11-22 | 126.38 | $128.57 | 174832 |
| 2023-11-21 | 126.03 | $127.91 | 160600 |
| 2023-11-20 | 125.73 | $127.32 | 213932 |
| 2023-11-17 | 125.45 | $127.93 | 162700 |
| 2023-11-16 | 125.09 | $127.55 | 217000 |
| 2023-11-15 | 124.76 | $127.71 | 388600 |
| 2023-11-14 | 124.41 | $127.85 | 267400 |
| 2023-11-13 | 124.04 | $124.53 | 183100 |
| 2023-11-10 | 124.00 | $125.72 | 195600 |
| 2023-11-09 | 123.85 | $124.39 | 118600 |
| 2023-11-08 | 123.82 | $125.12 | 175807 |
| 2023-11-07 | 123.75 | $124.55 | 205013 |
| 2023-11-06 | 123.73 | $125.19 | 173549 |
| 2023-11-03 | 123.66 | $125.35 | 278042 |
| 2023-11-02 | 123.58 | $123.58 | 384317 |
| 2023-11-01 | 123.67 | $122.93 | 360500 |
| 2023-10-31 | 123.83 | $122.27 | 422924 |
| 2023-10-30 | 124.06 | $122.17 | 283100 |
| 2023-10-27 | 124.30 | $121.17 | 364010 |
| 2023-10-26 | 124.67 | $123.43 | 576043 |
| 2023-10-25 | 124.82 | $122.37 | 431300 |
| 2023-10-24 | 125.08 | $123.34 | 312100 |
| 2023-10-23 | 125.26 | $121.50 | 379047 |
| 2023-10-20 | 125.61 | $122.22 | 446518 |
| 2023-10-19 | 125.91 | $125.73 | 443939 |
| 2023-10-18 | 125.85 | $126.78 | 287338 |
| 2023-10-17 | 125.68 | $127.48 | 314400 |
| 2023-10-16 | 125.43 | $126.71 | 275211 |
| 2023-10-13 | 125.25 | $125.97 | 324917 |
| 2023-10-12 | 125.15 | $125.42 | 189300 |
| 2023-10-11 | 125.10 | $127.53 | 212900 |
| 2023-10-10 | 124.84 | $126.54 | 322013 |
| 2023-10-09 | 124.67 | $126.94 | 275718 |
| 2023-10-06 | 124.47 | $126.41 | 491700 |
| 2023-10-05 | 124.31 | $123.75 | 466718 |
| 2023-10-04 | 124.41 | $124.23 | 208200 |
| 2023-10-03 | 124.48 | $122.87 | 236345 |
| 2023-10-02 | 124.70 | $125.05 | 244110 |
| 2023-09-29 | 124.75 | $125.04 | 330916 |
| 2023-09-28 | 124.83 | $125.47 | 219300 |
| 2023-09-27 | 124.91 | $123.52 | 362400 |
| 2023-09-26 | 125.21 | $123.60 | 547004 |
| 2023-09-25 | 125.54 | $124.04 | 258800 |
| 2023-09-22 | 125.84 | $122.68 | 341200 |
| 2023-09-21 | 126.28 | $122.22 | 335704 |
| 2023-09-20 | 126.76 | $124.63 | 206240 |
| 2023-09-19 | 127.02 | $125.31 | 218739 |
| 2023-09-18 | 127.20 | $125.64 | 175188 |
| 2023-09-15 | 127.33 | $125.93 | 589390 |
| 2023-09-14 | 127.42 | $126.76 | 217900 |
| 2023-09-13 | 127.41 | $125.37 | 279312 |
| 2023-09-12 | 127.51 | $126.53 | 258007 |
| 2023-09-11 | 127.48 | $127.01 | 333524 |
| 2023-09-08 | 127.39 | $125.31 | 238800 |
| 2023-09-07 | 127.45 | $125.36 | 328600 |
| 2023-09-06 | 127.48 | $126.41 | 291122 |
| 2023-09-05 | 127.39 | $127.57 | 325303 |
| 2023-09-01 | 127.15 | $132.55 | 252000 |
| 2023-08-31 | 126.39 | $132.56 | 305800 |
| 2023-08-30 | 125.57 | $132.89 | 298900 |
| 2023-08-29 | 124.67 | $131.82 | 472400 |
| 2023-08-28 | 123.82 | $129.41 | 331923 |
| 2023-08-25 | 123.17 | $127.54 | 493000 |
| 2023-08-24 | 122.68 | $125.11 | 278430 |
| 2023-08-23 | 122.39 | $123.39 | 305025 |
| 2023-08-22 | 122.24 | $122.95 | 429600 |
| 2023-08-21 | 122.13 | $123.78 | 358800 |
| 2023-08-18 | 121.92 | $123.29 | 443100 |
| 2023-08-17 | 121.74 | $121.64 | 186612 |
| 2023-08-16 | 121.71 | $121.54 | 291140 |
| 2023-08-15 | 121.67 | $122.09 | 249000 |
| 2023-08-14 | 121.57 | $122.99 | 145700 |
| 2023-08-11 | 121.36 | $122.61 | 226544 |
| 2023-08-10 | 121.17 | $122.23 | 216042 |
| 2023-08-09 | 120.99 | $121.83 | 287500 |
| 2023-08-08 | 120.83 | $121.12 | 270100 |
| 2023-08-07 | 120.70 | $121.29 | 140300 |
| 2023-08-04 | 120.53 | $120.64 | 116530 |
| 2023-08-03 | 120.39 | $120.81 | 195935 |
| 2023-08-02 | 120.19 | $122.24 | 329200 |
| 2023-08-01 | 119.81 | $122.44 | 365307 |
| 2023-07-31 | 119.38 | $121.46 | 746502 |
| 2023-07-28 | 119.02 | $123.78 | 513037 |
| 2023-07-27 | 118.40 | $119.14 | 407800 |
| 2023-07-26 | 118.19 | $119.95 | 306926 |
| 2023-07-25 | 117.88 | $120.56 | 250700 |
| 2023-07-24 | 117.48 | $119.73 | 163400 |
| 2023-07-21 | 117.12 | $119.84 | 184341 |
| 2023-07-20 | 116.73 | $119.33 | 175805 |
| 2023-07-19 | 116.35 | $119.11 | 247200 |
| 2023-07-18 | 115.99 | $119.08 | 189137 |
| 2023-07-17 | 115.61 | $119.26 | 234228 |
| 2023-07-14 | 115.21 | $118.35 | 271606 |
| 2023-07-13 | 114.87 | $117.01 | 190322 |
| 2023-07-12 | 114.66 | $116.87 | 199445 |
| 2023-07-11 | 114.45 | $115.51 | 226717 |
| 2023-07-10 | 114.36 | $114.47 | 248000 |
| 2023-07-07 | 114.38 | $113.79 | 333416 |
| 2023-07-06 | 114.47 | $112.47 | 277700 |
| 2023-07-05 | 114.70 | $112.94 | 384200 |
| 2023-07-03 | 114.88 | $116.54 | 85700 |
| 2023-06-30 | 114.71 | $115.86 | 279940 |
| 2023-06-29 | 114.59 | $114.78 | 225900 |
| 2023-06-28 | 114.56 | $113.52 | 204800 |
| 2023-06-27 | 114.65 | $114.72 | 218300 |
| 2023-06-26 | 114.62 | $113.61 | 142333 |
| 2023-06-23 | 114.70 | $112.83 | 366032 |
| 2023-06-22 | 114.86 | $114.05 | 266218 |
| 2023-06-21 | 114.92 | $113.62 | 317906 |
| 2023-06-20 | 115.05 | $115.71 | 297013 |
| 2023-06-16 | 114.99 | $117.15 | 975338 |
| 2023-06-15 | 114.80 | $116.05 | 362600 |
| 2023-06-14 | 114.74 | $115.16 | 225220 |
| 2023-06-13 | 114.77 | $115.21 | 340628 |
| 2023-06-12 | 114.82 | $115.39 | 353000 |
| 2023-06-09 | 114.88 | $114.81 | 295007 |
| 2023-06-08 | 115.02 | $115.20 | 270500 |
| 2023-06-07 | 115.14 | $115.41 | 264132 |
| 2023-06-06 | 115.27 | $114.32 | 266900 |
| 2023-06-05 | 115.53 | $113.06 | 244822 |
| 2023-06-02 | 115.96 | $114.16 | 353036 |
| 2023-06-01 | 116.30 | $112.94 | 170700 |
| 2023-05-31 | 116.79 | $112.49 | 360800 |
| 2023-05-30 | 117.36 | $113.36 | 136100 |
| 2023-05-26 | 117.89 | $114.16 | 210200 |
| 2023-05-25 | 118.37 | $113.54 | 196800 |
| 2023-05-24 | 118.91 | $115.12 | 297833 |
| 2023-05-23 | 119.31 | $117.18 | 155400 |
| 2023-05-22 | 119.52 | $118.13 | 229606 |
| 2023-05-19 | 119.65 | $119.09 | 156900 |
| 2023-05-18 | 119.69 | $118.99 | 94002 |
| 2023-05-17 | 119.75 | $118.97 | 168600 |
| 2023-05-16 | 119.80 | $118.32 | 180808 |
| 2023-05-15 | 119.92 | $120.58 | 148324 |
| 2023-05-12 | 119.82 | $120.79 | 168400 |
| 2023-05-11 | 119.69 | $119.28 | 203949 |
| 2023-05-10 | 119.71 | $119.62 | 227200 |
| 2023-05-09 | 119.68 | $120.58 | 185633 |
| 2023-05-08 | 119.57 | $121.50 | 200400 |
| 2023-05-05 | 119.35 | $121.70 | 171147 |
| 2023-05-04 | 119.10 | $118.80 | 192534 |
| 2023-05-03 | 119.12 | $119.90 | 294338 |
| 2023-05-02 | 119.04 | $120.48 | 359217 |
| 2023-05-01 | 118.88 | $121.64 | 283100 |
| 2023-04-28 | 118.60 | $118.51 | 586715 |
| 2023-04-27 | 118.61 | $116.57 | 361944 |
| 2023-04-26 | 118.80 | $115.75 | 247200 |
| 2023-04-25 | 119.06 | $118.07 | 167516 |
| 2023-04-24 | 119.08 | $120.40 | 229624 |
| 2023-04-21 | 118.85 | $120.59 | 361500 |
| 2023-04-20 | 118.55 | $119.03 | 296826 |
| 2023-04-19 | 118.38 | $118.71 | 252930 |
| 2023-04-18 | 118.20 | $118.59 | 261700 |
| 2023-04-17 | 118.01 | $119.81 | 122400 |
| 2023-04-14 | 117.66 | $119.20 | 233600 |
| 2023-04-13 | 117.33 | $119.78 | 110700 |
| 2023-04-12 | 116.91 | $118.39 | 134313 |
| 2023-04-11 | 116.61 | $119.05 | 121846 |
| 2023-04-10 | 116.21 | $119.10 | 174600 |
| 2023-04-06 | 115.78 | $119.06 | 159300 |
| 2023-04-05 | 115.32 | $119.08 | 249720 |
| 2023-04-04 | 114.85 | $117.67 | 183100 |
| 2023-04-03 | 114.51 | $118.65 | 151100 |
| 2023-03-31 | 114.06 | $118.19 | 206327 |
| 2023-03-30 | 113.67 | $115.95 | 148020 |
| 2023-03-29 | 113.51 | $115.87 | 138700 |
| 2023-03-28 | 113.36 | $115.02 | 189823 |
| 2023-03-27 | 113.30 | $113.98 | 170100 |
| 2023-03-24 | 113.35 | $112.97 | 148800 |
| 2023-03-23 | 113.50 | $111.72 | 156900 |
| 2023-03-22 | 113.79 | $112.25 | 176728 |
| 2023-03-21 | 114.04 | $113.02 | 141240 |
| 2023-03-20 | 114.23 | $112.78 | 146437 |
| 2023-03-17 | 114.45 | $110.76 | 393800 |
| 2023-03-16 | 114.87 | $112.68 | 209200 |
| 2023-03-15 | 115.10 | $111.38 | 256200 |
| 2023-03-14 | 115.44 | $115.08 | 261500 |
| 2023-03-13 | 115.41 | $111.97 | 245480 |
| 2023-03-10 | 115.65 | $112.56 | 201400 |
| 2023-03-09 | 115.83 | $114.57 | 189712 |
| 2023-03-08 | 115.79 | $115.33 | 281700 |
| 2023-03-07 | 115.67 | $116.67 | 247100 |
| 2023-03-06 | 115.40 | $116.83 | 265900 |
| 2023-03-03 | 115.12 | $120.25 | 225400 |
| 2023-03-02 | 114.49 | $118.58 | 205047 |
| 2023-03-01 | 114.01 | $117.46 | 194731 |
| 2023-02-28 | 113.64 | $116.72 | 261500 |
| 2023-02-27 | 113.31 | $116.69 | 215322 |
| 2023-02-24 | 112.97 | $114.77 | 215100 |
| 2023-02-23 | 112.81 | $114.56 | 196443 |
| 2023-02-22 | 112.65 | $114.72 | 257700 |
| 2023-02-21 | 112.47 | $115.08 | 463900 |
| 2023-02-17 | 112.24 | $116.69 | 590720 |
| 2023-02-16 | 111.85 | $110.69 | 372200 |
| 2023-02-15 | 112.03 | $110.39 | 155200 |
| 2023-02-14 | 112.25 | $109.76 | 122500 |
| 2023-02-13 | 112.55 | $109.80 | 184949 |
| 2023-02-10 | 112.87 | $109.21 | 217900 |
| 2023-02-09 | 113.26 | $109.25 | 180200 |
| 2023-02-08 | 113.67 | $110.56 | 138800 |
| 2023-02-07 | 113.97 | $112.19 | 189116 |
| 2023-02-06 | 114.12 | $113.44 | 180400 |
| 2023-02-03 | 114.15 | $115.42 | 284100 |
| 2023-02-02 | 113.98 | $117.30 | 271605 |
| 2023-02-01 | 113.60 | $117.09 | 190900 |
| 2023-01-31 | 113.21 | $115.64 | 630904 |
| 2023-01-30 | 112.92 | $113.25 | 200229 |
| 2023-01-27 | 112.86 | $112.73 | 204300 |
| 2023-01-26 | 112.83 | $112.79 | 139024 |
| 2023-01-25 | 112.78 | $112.07 | 181200 |
| 2023-01-24 | 112.79 | $112.84 | 172600 |
| 2023-01-23 | 112.71 | $113.36 | 165500 |
| 2023-01-20 | 112.56 | $113.29 | 180800 |
| 2023-01-19 | 112.39 | $111.99 | 177400 |
| 2023-01-18 | 112.32 | $111.97 | 118900 |
| 2023-01-17 | 112.23 | $114.06 | 204526 |
| 2023-01-13 | 111.91 | $113.97 | 177702 |
| 2023-01-12 | 111.57 | $113.50 | 179100 |
| 2023-01-11 | 111.25 | $113.46 | 141308 |
| 2023-01-10 | 110.91 | $113.43 | 163000 |
| 2023-01-09 | 110.54 | $113.33 | 161842 |
| 2023-01-06 | 110.16 | $114.06 | 181525 |
| 2023-01-05 | 109.68 | $112.12 | 310027 |
| 2023-01-04 | 109.35 | $111.23 | 217226 |
| 2023-01-03 | 109.09 | $110.26 | 239234 |
| 2022-12-30 | 108.91 | $109.98 | 172340 |
| 2022-12-29 | 108.74 | $110.79 | 128745 |
| 2022-12-28 | 108.47 | $109.17 | 162700 |
| 2022-12-27 | 108.33 | $110.87 | 101728 |
| 2022-12-23 | 107.99 | $110.01 | 161517 |
| 2022-12-22 | 107.71 | $108.56 | 213800 |
| 2022-12-21 | 107.56 | $110.64 | 388504 |
| 2022-12-20 | 107.19 | $107.12 | 193300 |
| 2022-12-19 | 107.15 | $106.26 | 269800 |
| 2022-12-16 | 107.19 | $107.44 | 540619 |
| 2022-12-15 | 107.10 | $107.65 | 230000 |
| 2022-12-14 | 106.98 | $108.24 | 302500 |
| 2022-12-13 | 106.78 | $108.21 | 328400 |
| 2022-12-12 | 106.57 | $108.08 | 209108 |
| 2022-12-09 | 106.35 | $108.06 | 316746 |
| 2022-12-08 | 106.11 | $107.93 | 190800 |
| 2022-12-07 | 105.84 | $106.30 | 152844 |
| 2022-12-06 | 105.70 | $107.00 | 247800 |
| 2022-12-05 | 105.46 | $106.70 | 153805 |
| 2022-12-02 | 105.21 | $108.05 | 167400 |
| 2022-12-01 | 104.76 | $107.09 | 156600 |
| 2022-11-30 | 104.35 | $106.14 | 297906 |
| 2022-11-29 | 103.99 | $103.31 | 181438 |
| 2022-11-28 | 103.88 | $103.50 | 208500 |
| 2022-11-25 | 103.73 | $105.91 | 114719 |
| 2022-11-23 | 103.33 | $106.19 | 202100 |
| 2022-11-22 | 102.87 | $106.00 | 284010 |
| 2022-11-21 | 102.39 | $105.14 | 193315 |
| 2022-11-18 | 101.96 | $106.04 | 213200 |
| 2022-11-17 | 101.40 | $104.61 | 162700 |
| 2022-11-16 | 100.94 | $104.92 | 139311 |
| 2022-11-15 | 100.41 | $104.69 | 272500 |
| 2022-11-14 | 99.89 | $104.40 | 238446 |
| 2022-11-11 | 99.35 | $104.25 | 292600 |
| 2022-11-10 | 98.79 | $102.33 | 266000 |
| 2022-11-09 | 98.37 | $99.12 | 165300 |
| 2022-11-08 | 98.23 | $100.35 | 153120 |
| 2022-11-07 | 97.95 | $100.49 | 180746 |
| 2022-11-04 | 97.63 | $98.77 | 209127 |
| 2022-11-03 | 97.44 | $94.71 | 278303 |
| 2022-11-02 | 97.66 | $94.76 | 268420 |
| 2022-11-01 | 97.89 | $97.22 | 301300 |
| 2022-10-31 | 97.89 | $99.15 | 372900 |
| 2022-10-28 | 97.70 | $101.13 | 445333 |
| 2022-10-27 | 97.30 | $99.09 | 216700 |
| 2022-10-26 | 97.07 | $99.09 | 271900 |
| 2022-10-25 | 96.85 | $99.21 | 292500 |
| 2022-10-24 | 96.60 | $97.89 | 158500 |
| 2022-10-21 | 96.47 | $97.52 | 176400 |
| 2022-10-20 | 96.37 | $96.07 | 185600 |
| 2022-10-19 | 96.43 | $98.21 | 359500 |
| 2022-10-18 | 96.29 | $99.28 | 281332 |
| 2022-10-17 | 96.06 | $97.32 | 344926 |
| 2022-10-14 | 96.04 | $95.08 | 319300 |
| 2022-10-13 | 96.28 | $94.56 | 237000 |
| 2022-10-12 | 96.62 | $93.37 | 147400 |
| 2022-10-11 | 97.12 | $94.74 | 369800 |
| 2022-10-10 | 97.53 | $94.37 | 177300 |
| 2022-10-07 | 98.04 | $93.98 | 119000 |
| 2022-10-06 | 98.64 | $97.74 | 202122 |
| 2022-10-05 | 98.92 | $98.18 | 201300 |
| 2022-10-04 | 99.19 | $99.23 | 262900 |
| 2022-10-03 | 99.36 | $97.44 | 274207 |
| 2022-09-30 | 99.71 | $95.03 | 471500 |
| 2022-09-29 | 100.34 | $96.77 | 206400 |
| 2022-09-28 | 100.82 | $98.24 | 237012 |
| 2022-09-27 | 101.20 | $96.06 | 238600 |
| 2022-09-26 | 101.82 | $97.41 | 364000 |
| 2022-09-23 | 102.34 | $98.08 | 274902 |
| 2022-09-22 | 102.85 | $98.12 | 199227 |
| 2022-09-21 | 103.41 | $99.67 | 173500 |
| 2022-09-20 | 103.85 | $101.18 | 157500 |
| 2022-09-19 | 104.17 | $104.53 | 194400 |
| 2022-09-16 | 104.21 | $102.64 | 579400 |
| 2022-09-15 | 104.47 | $105.20 | 423013 |
| 2022-09-14 | 104.51 | $103.58 | 250700 |
| 2022-09-13 | 104.74 | $104.02 | 271706 |
| 2022-09-12 | 104.97 | $107.11 | 154500 |
| 2022-09-09 | 104.93 | $106.41 | 197127 |
| 2022-09-08 | 104.96 | $104.89 | 137922 |
| 2022-09-07 | 105.17 | $103.24 | 164217 |
| 2022-09-06 | 105.55 | $100.33 | 159334 |
| 2022-09-02 | 106.24 | $101.43 | 206000 |
| 2022-09-01 | 106.85 | $102.62 | 212243 |
| 2022-08-31 | 107.36 | $102.81 | 180329 |
| 2022-08-30 | 107.87 | $104.05 | 148900 |
| 2022-08-29 | 108.28 | $104.00 | 146849 |
| 2022-08-26 | 108.72 | $104.41 | 152002 |
| 2022-08-25 | 109.13 | $108.97 | 132946 |
| 2022-08-24 | 109.10 | $107.45 | 183000 |
| 2022-08-23 | 109.21 | $106.89 | 178000 |
| 2022-08-22 | 109.36 | $107.92 | 178300 |
| 2022-08-19 | 109.40 | $110.16 | 253400 |
| 2022-08-18 | 109.18 | $111.03 | 197318 |
| 2022-08-17 | 108.85 | $111.03 | 173100 |
| 2022-08-16 | 108.48 | $112.07 | 187700 |
| 2022-08-15 | 107.95 | $111.91 | 146500 |
| 2022-08-12 | 107.37 | $111.08 | 201300 |
| 2022-08-11 | 106.82 | $109.63 | 171100 |
| 2022-08-10 | 106.36 | $109.77 | 152928 |
| 2022-08-09 | 105.84 | $107.27 | 249223 |
| 2022-08-08 | 105.53 | $107.27 | 219300 |
| 2022-08-05 | 105.18 | $105.65 | 174609 |
| 2022-08-04 | 104.95 | $106.44 | 292600 |
| 2022-08-03 | 104.64 | $107.64 | 260719 |
| 2022-08-02 | 104.19 | $106.59 | 209714 |
| 2022-08-01 | 103.82 | $108.20 | 277000 |
| 2022-07-29 | 103.28 | $107.76 | 424421 |
| 2022-07-28 | 102.76 | $107.82 | 249802 |
| 2022-07-27 | 102.21 | $106.03 | 229200 |
| 2022-07-26 | 101.82 | $103.83 | 262200 |
| 2022-07-25 | 101.64 | $103.92 | 267400 |
| 2022-07-22 | 101.44 | $103.60 | 214600 |
| 2022-07-21 | 101.25 | $103.48 | 138900 |
| 2022-07-20 | 101.05 | $101.82 | 458900 |
| 2022-07-19 | 100.98 | $101.03 | 635400 |
| 2022-07-18 | 100.97 | $98.10 | 179934 |
| 2022-07-15 | 101.23 | $100.01 | 195300 |
| 2022-07-14 | 101.30 | $99.30 | 199805 |
| 2022-07-13 | 101.45 | $100.67 | 202511 |
| 2022-07-12 | 101.46 | $100.51 | 284300 |
| 2022-07-11 | 101.52 | $99.55 | 186923 |
| 2022-07-08 | 101.70 | $100.01 | 208100 |
| 2022-07-07 | 101.87 | $103.11 | 221222 |
| 2022-07-06 | 101.78 | $102.64 | 286400 |
| 2022-07-05 | 101.77 | $102.92 | 230200 |
| 2022-07-01 | 101.75 | $104.49 | 262328 |
| 2022-06-30 | 101.62 | $103.21 | 205900 |
| 2022-06-29 | 101.62 | $103.39 | 220930 |
| 2022-06-28 | 101.63 | $102.70 | 280200 |
| 2022-06-27 | 101.73 | $103.57 | 185200 |
| 2022-06-24 | 101.76 | $102.62 | 327300 |
| 2022-06-23 | 101.89 | $98.93 | 152130 |
| 2022-06-22 | 102.40 | $98.46 | 228200 |
| 2022-06-21 | 102.98 | $97.19 | 236117 |
| 2022-06-17 | 103.70 | $97.50 | 458524 |
| 2022-06-16 | 104.41 | $94.77 | 620400 |
| 2022-06-15 | 105.43 | $100.37 | 283340 |
| 2022-06-14 | 105.95 | $99.52 | 227948 |
| 2022-06-13 | 106.60 | $102.01 | 252100 |
| 2022-06-10 | 107.04 | $105.20 | 266800 |
| 2022-06-09 | 107.18 | $105.83 | 193800 |
| 2022-06-08 | 107.26 | $107.71 | 157700 |
| 2022-06-07 | 107.13 | $110.18 | 132946 |
| 2022-06-06 | 106.76 | $109.25 | 207415 |
| 2022-06-03 | 106.49 | $108.80 | 139814 |
| 2022-06-02 | 106.27 | $109.83 | 145425 |
| 2022-06-01 | 106.00 | $107.25 | 313932 |
| 2022-05-31 | 106.00 | $107.09 | 306100 |
| 2022-05-27 | 106.04 | $108.89 | 178016 |
| 2022-05-26 | 105.94 | $106.53 | 188200 |
| 2022-05-25 | 106.09 | $104.45 | 493448 |
| 2022-05-24 | 106.48 | $104.95 | 567448 |
| 2022-05-23 | 106.84 | $104.22 | 545200 |
| 2022-05-20 | 107.32 | $99.72 | 796300 |
| 2022-05-19 | 108.32 | $103.49 | 357006 |
| 2022-05-18 | 109.03 | $104.07 | 325904 |
| 2022-05-17 | 109.75 | $108.96 | 311200 |
| 2022-05-16 | 110.05 | $108.33 | 202521 |
| 2022-05-13 | 110.44 | $107.51 | 226900 |
| 2022-05-12 | 110.95 | $106.45 | 389328 |
| 2022-05-11 | 111.62 | $104.06 | 297836 |
| 2022-05-10 | 112.58 | $104.54 | 411834 |
| 2022-05-09 | 113.56 | $107.01 | 276713 |
| 2022-05-06 | 114.37 | $111.23 | 331810 |
| 2022-05-05 | 114.82 | $112.80 | 179038 |
| 2022-05-04 | 115.15 | $116.75 | 346900 |
| 2022-05-03 | 115.11 | $113.83 | 225400 |
| 2022-05-02 | 115.37 | $113.39 | 457000 |
| 2022-04-29 | 115.70 | $114.83 | 640200 |
| 2022-04-28 | 115.90 | $112.10 | 289200 |
| 2022-04-27 | 116.39 | $111.10 | 231500 |
| 2022-04-26 | 117.02 | $110.58 | 295300 |
| 2022-04-25 | 117.73 | $115.40 | 379644 |
| 2022-04-22 | 117.98 | $116.62 | 179900 |
| 2022-04-21 | 118.12 | $118.94 | 178200 |
| 2022-04-20 | 118.02 | $119.50 | 141200 |
| 2022-04-19 | 117.85 | $117.23 | 221601 |
| 2022-04-18 | 117.91 | $114.01 | 137100 |
| 2022-04-14 | 118.29 | $117.40 | 163341 |
| 2022-04-13 | 118.35 | $117.88 | 120200 |
| 2022-04-12 | 118.36 | $117.01 | 187436 |
| 2022-04-11 | 118.46 | $118.96 | 208000 |
| 2022-04-08 | 118.34 | $121.41 | 305300 |
| 2022-04-07 | 117.95 | $120.00 | 331904 |
| 2022-04-06 | 117.66 | $118.34 | 194314 |
| 2022-04-05 | 117.50 | $117.73 | 225300 |
| 2022-04-04 | 117.37 | $118.41 | 286349 |
| 2022-04-01 | 117.16 | $119.02 | 400825 |
| 2022-03-31 | 116.90 | $117.50 | 211200 |
| 2022-03-30 | 116.79 | $118.82 | 156600 |
| 2022-03-29 | 116.55 | $119.32 | 184700 |
| 2022-03-28 | 116.27 | $116.49 | 167300 |
| 2022-03-25 | 116.28 | $117.24 | 148002 |
| 2022-03-24 | 116.24 | $115.85 | 210144 |
| 2022-03-23 | 116.33 | $114.67 | 256834 |
| 2022-03-22 | 116.55 | $117.67 | 294100 |
| 2022-03-21 | 116.49 | $118.66 | 309100 |
| 2022-03-18 | 116.34 | $117.74 | 286800 |
| 2022-03-17 | 116.26 | $118.41 | 163300 |
| 2022-03-16 | 116.10 | $116.99 | 266800 |
| 2022-03-15 | 116.07 | $116.81 | 199537 |
| 2022-03-14 | 116.04 | $114.52 | 173800 |
| 2022-03-11 | 116.22 | $112.30 | 237100 |
| 2022-03-10 | 116.62 | $112.26 | 223236 |
| 2022-03-09 | 117.05 | $113.27 | 224800 |
| 2022-03-08 | 117.40 | $110.19 | 382823 |
| 2022-03-07 | 118.06 | $116.52 | 337300 |
| 2022-03-04 | 118.11 | $120.19 | 206700 |
| 2022-03-03 | 117.79 | $119.33 | 196105 |
| 2022-03-02 | 117.54 | $118.38 | 435100 |
| 2022-03-01 | 117.37 | $119.10 | 325723 |
| 2022-02-28 | 117.13 | $121.88 | 316349 |
| 2022-02-25 | 116.59 | $120.97 | 260100 |
| 2022-02-24 | 116.10 | $116.87 | 349300 |
| 2022-02-23 | 116.00 | $117.69 | 321100 |
| 2022-02-22 | 115.80 | $119.10 | 437200 |
| 2022-02-18 | 115.47 | $118.44 | 462347 |
| 2022-02-17 | 115.19 | $115.61 | 362421 |
| 2022-02-16 | 115.19 | $114.70 | 271428 |
| 2022-02-15 | 115.31 | $114.10 | 263033 |
| 2022-02-14 | 115.51 | $114.10 | 266626 |
| 2022-02-11 | 115.76 | $113.71 | 230600 |
| 2022-02-10 | 116.07 | $114.61 | 267100 |
| 2022-02-09 | 116.33 | $116.55 | 295900 |
| 2022-02-08 | 116.44 | $116.05 | 204200 |
| 2022-02-07 | 116.62 | $114.74 | 263300 |
| 2022-02-04 | 116.97 | $115.26 | 242710 |
| 2022-02-03 | 117.31 | $115.19 | 167719 |
| 2022-02-02 | 117.69 | $116.62 | 363600 |
| 2022-02-01 | 117.95 | $117.48 | 214033 |
| 2022-01-31 | 118.15 | $117.30 | 486300 |
| 2022-01-28 | 118.39 | $115.05 | 323100 |
| 2022-01-27 | 118.88 | $113.65 | 263932 |
| 2022-01-26 | 119.54 | $115.19 | 1.5M |
| 2022-01-25 | 120.09 | $116.03 | 470000 |
| 2022-01-24 | 120.57 | $117.03 | 329300 |
| 2022-01-21 | 120.95 | $116.38 | 351834 |
| 2022-01-20 | 121.39 | $118.83 | 297725 |
| 2022-01-19 | 121.59 | $121.42 | 252601 |
| 2022-01-18 | 121.49 | $120.37 | 232533 |
| 2022-01-14 | 121.48 | $121.18 | 179000 |
| 2022-01-13 | 121.38 | $121.67 | 193217 |
| 2022-01-12 | 121.22 | $121.30 | 206649 |
| 2022-01-11 | 121.07 | $122.52 | 135500 |
| 2022-01-10 | 120.78 | $122.05 | 398428 |
| 2022-01-07 | 120.53 | $123.68 | 335119 |
| 2022-01-06 | 120.10 | $122.55 | 231900 |
| 2022-01-05 | 119.78 | $123.06 | 367631 |
| 2022-01-04 | 119.39 | $121.38 | 337335 |
| 2022-01-03 | 119.16 | $120.82 | 234900 |
| 2021-12-31 | 118.97 | $122.48 | 226442 |
| 2021-12-30 | 118.60 | $121.88 | 237200 |
| 2021-12-29 | 118.27 | $122.10 | 953008 |
| 2021-12-28 | 117.91 | $121.44 | 438700 |
| 2021-12-27 | 117.64 | $119.89 | 352200 |
| 2021-12-23 | 117.54 | $116.33 | 223847 |
| 2021-12-22 | 117.83 | $115.39 | 379823 |
| 2021-12-21 | 118.29 | $115.39 | 301800 |
| 2021-12-20 | 118.81 | $113.67 | 291938 |
| 2021-12-17 | 119.57 | $115.89 | 800524 |
| 2021-12-16 | 120.18 | $118.69 | 242642 |
| 2021-12-15 | 120.61 | $118.37 | 309800 |
| 2021-12-14 | 121.14 | $116.95 | 292600 |
| 2021-12-13 | 121.88 | $118.61 | 217934 |
| 2021-12-10 | 122.52 | $119.74 | 168900 |
| 2021-12-09 | 123.10 | $119.53 | 193600 |
| 2021-12-08 | 123.75 | $120.82 | 210139 |
| 2021-12-07 | 124.32 | $120.28 | 377900 |
| 2021-12-06 | 124.99 | $120.22 | 615408 |
| 2021-12-03 | 125.73 | $118.80 | 368300 |
| 2021-12-02 | 126.64 | $119.65 | 578317 |
| 2021-12-01 | 127.51 | $116.79 | 786000 |
| 2021-11-30 | 128.71 | $119.59 | 593838 |
| 2021-11-29 | 129.67 | $125.87 | 228100 |
| 2021-11-26 | 130.01 | $126.61 | 167000 |
| 2021-11-24 | 130.27 | $128.18 | 220400 |
| 2021-11-23 | 130.37 | $129.70 | 155839 |
| 2021-11-22 | 130.31 | $128.80 | 274500 |
| 2021-11-19 | 130.33 | $130.15 | 212800 |
| 2021-11-18 | 130.21 | $129.64 | 258834 |
| 2021-11-17 | 130.14 | $134.45 | 267262 |
| 2021-11-16 | 129.58 | $134.24 | 402912 |
| 2021-11-15 | 129.00 | $132.32 | 190839 |
| 2021-11-12 | 128.59 | $131.49 | 177537 |
| 2021-11-11 | 128.24 | $129.83 | 131800 |
| 2021-11-10 | 128.05 | $129.58 | 147000 |
| 2021-11-09 | 127.86 | $130.36 | 170700 |
| 2021-11-08 | 127.57 | $130.64 | 255000 |
| 2021-11-05 | 127.23 | $131.50 | 335702 |
| 2021-11-04 | 126.77 | $128.55 | 326327 |
| 2021-11-03 | 126.58 | $128.40 | 290007 |
| 2021-11-02 | 126.37 | $127.40 | 275548 |
| 2021-11-01 | 126.23 | $125.18 | 581800 |
| 2021-10-29 | 126.28 | $120.78 | 696439 |
| 2021-10-28 | 126.76 | $125.98 | 218722 |
| 2021-10-27 | 126.72 | $125.32 | 202222 |
| 2021-10-26 | 126.71 | $126.89 | 188500 |
| 2021-10-25 | 126.52 | $127.79 | 216400 |
| 2021-10-22 | 126.21 | $127.77 | 131600 |
| 2021-10-21 | 125.87 | $129.07 | 139700 |
| 2021-10-20 | 125.36 | $128.16 | 180000 |
| 2021-10-19 | 124.90 | $127.55 | 143300 |
| 2021-10-18 | 124.47 | $127.82 | 221111 |
| 2021-10-15 | 123.98 | $128.22 | 193200 |
| 2021-10-14 | 123.42 | $128.01 | 215429 |
| 2021-10-13 | 122.85 | $127.39 | 266429 |
| 2021-10-12 | 122.33 | $124.49 | 99800 |
| 2021-10-11 | 122.09 | $124.57 | 182800 |
| 2021-10-08 | 121.83 | $124.51 | 217900 |
| 2021-10-07 | 121.59 | $124.26 | 252700 |
| 2021-10-06 | 121.40 | $123.10 | 240900 |
| 2021-10-05 | 121.35 | $121.66 | 249236 |
| 2021-10-04 | 121.49 | $122.29 | 241900 |
| 2021-10-01 | 121.62 | $121.58 | 259800 |
| 2021-09-30 | 121.89 | $119.35 | 314900 |
| 2021-09-29 | 122.44 | $120.38 | 237600 |
| 2021-09-28 | 122.97 | $120.03 | 230812 |
| 2021-09-27 | 123.60 | $120.33 | 206600 |
| 2021-09-24 | 124.27 | $120.36 | 186300 |
| 2021-09-23 | 125.00 | $121.01 | 162149 |
| 2021-09-22 | 125.72 | $120.28 | 235024 |
| 2021-09-21 | 126.58 | $120.06 | 240600 |
| 2021-09-20 | 127.52 | $121.86 | 289200 |
| 2021-09-17 | 128.34 | $121.23 | 568400 |
| 2021-09-16 | 129.28 | $122.30 | 176805 |
| 2021-09-15 | 130.16 | $124.63 | 206621 |
| 2021-09-14 | 130.86 | $124.58 | 184100 |
| 2021-09-13 | 131.60 | $124.76 | 286032 |
| 2021-09-10 | 132.37 | $125.84 | 341000 |
| 2021-09-09 | 133.06 | $128.63 | 227704 |
| 2021-09-08 | 133.51 | $130.88 | 325204 |
| 2021-09-07 | 133.73 | $131.08 | 131603 |
| 2021-09-03 | 133.92 | $135.15 | 112700 |
| 2021-09-02 | 133.70 | $135.14 | 165545 |
| 2021-09-01 | 133.44 | $135.01 | 135818 |
| 2021-08-31 | 133.16 | $134.80 | 154100 |
| 2021-08-30 | 132.87 | $135.23 | 122300 |
| 2021-08-27 | 132.51 | $134.53 | 180679 |
| 2021-08-26 | 132.19 | $132.66 | 133600 |
| 2021-08-25 | 132.07 | $134.13 | 116000 |
| 2021-08-24 | 131.84 | $132.96 | 85735 |
| 2021-08-23 | 131.73 | $132.96 | 111239 |
| 2021-08-20 | 131.65 | $133.52 | 118600 |
| 2021-08-19 | 131.52 | $132.41 | 94039 |
| 2021-08-18 | 131.51 | $132.05 | 110842 |
| 2021-08-17 | 131.55 | $133.01 | 213100 |
| 2021-08-16 | 131.52 | $132.88 | 106300 |
| 2021-08-13 | 131.52 | $133.05 | 174300 |
| 2021-08-12 | 131.54 | $132.68 | 247800 |
| 2021-08-11 | 131.62 | $131.63 | 305931 |
| 2021-08-10 | 131.83 | $129.20 | 200446 |
| 2021-08-09 | 132.31 | $130.08 | 297217 |
| 2021-08-06 | 132.76 | $128.43 | 184600 |
| 2021-08-05 | 133.43 | $127.50 | 158039 |
| 2021-08-04 | 134.25 | $126.77 | 294500 |
| 2021-08-03 | 135.20 | $128.63 | 418304 |
| 2021-08-02 | 136.03 | $129.91 | 453619 |
| 2021-07-30 | 136.78 | $128.92 | 842429 |
| 2021-07-29 | 137.69 | $139.05 | 316000 |
| 2021-07-28 | 137.65 | $137.65 | 165100 |
| 2021-07-27 | 137.74 | $136.76 | 150500 |
| 2021-07-26 | 137.95 | $136.72 | 191033 |
| 2021-07-23 | 138.17 | $136.24 | 175200 |
| 2021-07-22 | 138.46 | $134.67 | 203600 |
| 2021-07-21 | 138.93 | $136.06 | 158000 |
| 2021-07-20 | 139.29 | $137.02 | 294000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
129.89
2026-07-17
Close Price
$132.61
Vol: 415529
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
94.19
Average
129.11
Maximum
175.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 129.89 | $132.61 | 415529 |
| 2026-07-16 | 128.91 | $134.75 | 579300 |
| 2026-07-15 | 127.31 | $129.11 | 466846 |
| 2026-07-14 | 126.62 | $128.28 | 739900 |
| 2026-07-13 | 125.98 | $124.89 | 391605 |
| 2026-07-10 | 125.93 | $125.53 | 385200 |
| 2026-07-09 | 125.73 | $124.45 | 302100 |
| 2026-07-08 | 125.71 | $124.21 | 537700 |
| 2026-07-07 | 125.72 | $127.69 | 392721 |
| 2026-07-06 | 124.99 | $126.01 | 431430 |
| 2026-07-02 | 124.48 | $126.98 | 468400 |
| 2026-07-01 | 123.66 | $125.25 | 405600 |
| 2026-06-30 | 123.07 | $125.20 | 329300 |
| 2026-06-29 | 122.37 | $125.29 | 446637 |
| 2026-06-26 | 121.54 | $125.98 | 727448 |
| 2026-06-25 | 120.42 | $126.43 | 363518 |
| 2026-06-24 | 119.02 | $124.28 | 404908 |
| 2026-06-23 | 117.84 | $120.61 | 514116 |
| 2026-06-22 | 117.24 | $120.00 | 468400 |
| 2026-06-18 | 116.68 | $120.32 | 750611 |
| 2026-06-17 | 115.96 | $119.99 | 680549 |
| 2026-06-16 | 115.20 | $120.65 | 474725 |
| 2026-06-15 | 114.19 | $118.08 | 576140 |
| 2026-06-12 | 113.57 | $117.72 | 342606 |
| 2026-06-11 | 112.93 | $116.58 | 395200 |
| 2026-06-10 | 112.45 | $114.67 | 496800 |
| 2026-06-09 | 112.30 | $115.90 | 444400 |
| 2026-06-08 | 111.89 | $111.94 | 422200 |
| 2026-06-05 | 112.27 | $113.36 | 466300 |
| 2026-06-04 | 112.43 | $112.55 | 337600 |
| 2026-06-03 | 112.81 | $112.53 | 372600 |
| 2026-06-02 | 113.27 | $112.18 | 452400 |
| 2026-06-01 | 113.89 | $112.38 | 706851 |
| 2026-05-29 | 114.60 | $115.85 | 559601 |
| 2026-05-28 | 114.71 | $115.99 | 510100 |
| 2026-05-27 | 114.82 | $115.30 | 464069 |
| 2026-05-26 | 115.12 | $116.38 | 344534 |
| 2026-05-22 | 115.26 | $116.23 | 405800 |
| 2026-05-21 | 115.47 | $115.51 | 345600 |
| 2026-05-20 | 115.89 | $115.26 | 562600 |
| 2026-05-19 | 116.45 | $113.61 | 575800 |
| 2026-05-18 | 117.47 | $115.81 | 433100 |
| 2026-05-15 | 118.21 | $114.67 | 447000 |
| 2026-05-14 | 119.33 | $117.99 | 531018 |
| 2026-05-13 | 119.94 | $117.88 | 679534 |
| 2026-05-12 | 120.69 | $118.05 | 696844 |
| 2026-05-11 | 121.54 | $119.96 | 706134 |
| 2026-05-08 | 122.14 | $120.99 | 794900 |
| 2026-05-07 | 122.64 | $125.11 | 749729 |
| 2026-05-06 | 122.35 | $122.63 | 917000 |
| 2026-05-05 | 122.55 | $122.03 | 628600 |
| 2026-05-04 | 122.93 | $120.60 | 739600 |
| 2026-05-01 | 123.68 | $119.02 | 989400 |
| 2026-04-30 | 124.90 | $123.68 | 764800 |
| 2026-04-29 | 125.34 | $122.90 | 448420 |
| 2026-04-28 | 126.02 | $125.77 | 354328 |
| 2026-04-27 | 126.22 | $124.73 | 359700 |
| 2026-04-24 | 126.67 | $124.08 | 440909 |
| 2026-04-23 | 127.34 | $124.94 | 440800 |
| 2026-04-22 | 127.94 | $124.55 | 458930 |
| 2026-04-21 | 128.72 | $126.69 | 310246 |
| 2026-04-20 | 129.17 | $130.92 | 403610 |
| 2026-04-17 | 128.81 | $130.63 | 401100 |
| 2026-04-16 | 128.46 | $128.29 | 393826 |
| 2026-04-15 | 128.54 | $129.65 | 407128 |
| 2026-04-14 | 128.35 | $131.01 | 315555 |
| 2026-04-13 | 127.85 | $132.11 | 396324 |
| 2026-04-10 | 127.04 | $131.50 | 407429 |
| 2026-04-09 | 126.24 | $131.40 | 424126 |
| 2026-04-08 | 125.34 | $132.02 | 645206 |
| 2026-04-07 | 124.17 | $125.61 | 376900 |
| 2026-04-06 | 124.18 | $126.01 | 461123 |
| 2026-04-02 | 124.13 | $126.01 | 297500 |
| 2026-04-01 | 124.08 | $126.75 | 380200 |
| 2026-03-31 | 123.89 | $126.02 | 557916 |
| 2026-03-30 | 123.85 | $123.36 | 562003 |
| 2026-03-27 | 124.38 | $121.99 | 381400 |
| 2026-03-26 | 125.30 | $124.69 | 442100 |
| 2026-03-25 | 125.82 | $125.82 | 337200 |
| 2026-03-24 | 126.20 | $124.15 | 405029 |
| 2026-03-23 | 127.02 | $124.14 | 455211 |
| 2026-03-20 | 127.99 | $121.06 | 1.5M |
| 2026-03-19 | 129.79 | $123.97 | 518500 |
| 2026-03-18 | 131.27 | $124.22 | 910517 |
| 2026-03-17 | 132.94 | $129.50 | 276759 |
| 2026-03-16 | 133.78 | $129.05 | 370700 |
| 2026-03-13 | 134.85 | $128.65 | 660600 |
| 2026-03-12 | 136.17 | $128.86 | 620600 |
| 2026-03-11 | 137.67 | $132.02 | 563849 |
| 2026-03-10 | 138.73 | $132.13 | 503100 |
| 2026-03-09 | 139.92 | $133.75 | 545700 |
| 2026-03-06 | 140.96 | $132.08 | 398500 |
| 2026-03-05 | 142.50 | $134.73 | 452300 |
| 2026-03-04 | 143.71 | $137.04 | 389000 |
| 2026-03-03 | 144.59 | $139.76 | 347300 |
| 2026-03-02 | 145.02 | $142.67 | 335035 |
| 2026-02-27 | 144.87 | $143.71 | 344632 |
| 2026-02-26 | 144.45 | $141.79 | 331300 |
| 2026-02-25 | 144.32 | $142.68 | 348947 |
| 2026-02-24 | 143.96 | $144.14 | 429802 |
| 2026-02-23 | 143.19 | $145.72 | 513503 |
| 2026-02-20 | 141.93 | $145.05 | 664500 |
| 2026-02-19 | 140.57 | $143.16 | 525547 |
| 2026-02-18 | 139.36 | $141.72 | 582018 |
| 2026-02-17 | 138.23 | $141.65 | 614714 |
| 2026-02-13 | 136.89 | $142.58 | 471900 |
| 2026-02-12 | 135.13 | $140.51 | 572705 |
| 2026-02-11 | 133.48 | $140.01 | 584300 |
| 2026-02-10 | 131.66 | $140.17 | 622100 |
| 2026-02-09 | 129.49 | $138.47 | 1.0M |
| 2026-02-06 | 127.31 | $134.31 | 1.0M |
| 2026-02-05 | 125.66 | $123.98 | 2.1M |
| 2026-02-04 | 125.90 | $129.23 | 589460 |
| 2026-02-03 | 125.08 | $124.63 | 658715 |
| 2026-02-02 | 125.09 | $124.83 | 489100 |
| 2026-01-30 | 125.05 | $124.95 | 512700 |
| 2026-01-29 | 124.97 | $123.85 | 386029 |
| 2026-01-28 | 125.11 | $123.70 | 347815 |
| 2026-01-27 | 125.30 | $124.74 | 303123 |
| 2026-01-26 | 125.29 | $126.35 | 315413 |
| 2026-01-23 | 124.93 | $126.00 | 429500 |
| 2026-01-22 | 124.59 | $124.47 | 369700 |
| 2026-01-21 | 124.51 | $125.01 | 421092 |
| 2026-01-20 | 124.29 | $123.82 | 275138 |
| 2026-01-16 | 124.29 | $124.71 | 363405 |
| 2026-01-15 | 124.09 | $125.11 | 381006 |
| 2026-01-14 | 123.78 | $126.85 | 611741 |
| 2026-01-13 | 123.04 | $123.50 | 351904 |
| 2026-01-12 | 122.88 | $125.13 | 477342 |
| 2026-01-09 | 122.35 | $123.85 | 429100 |
| 2026-01-08 | 122.01 | $122.44 | 330023 |
| 2026-01-07 | 121.91 | $120.44 | 478500 |
| 2026-01-06 | 122.21 | $120.56 | 777200 |
| 2026-01-05 | 122.53 | $123.00 | 435700 |
| 2026-01-02 | 122.39 | $122.54 | 295100 |
| 2025-12-31 | 122.32 | $121.96 | 314335 |
| 2025-12-30 | 122.36 | $122.74 | 289800 |
| 2025-12-29 | 122.24 | $123.21 | 400200 |
| 2025-12-26 | 122.01 | $123.25 | 306003 |
| 2025-12-24 | 121.72 | $122.75 | 198018 |
| 2025-12-23 | 121.49 | $122.19 | 311700 |
| 2025-12-22 | 121.35 | $122.74 | 527800 |
| 2025-12-19 | 121.07 | $121.39 | 1.3M |
| 2025-12-18 | 121.02 | $122.62 | 457122 |
| 2025-12-17 | 120.71 | $123.63 | 567300 |
| 2025-12-16 | 120.15 | $122.83 | 644802 |
| 2025-12-15 | 119.66 | $122.33 | 588600 |
| 2025-12-12 | 119.20 | $121.47 | 656400 |
| 2025-12-11 | 118.87 | $118.01 | 389717 |
| 2025-12-10 | 119.21 | $117.17 | 734713 |
| 2025-12-09 | 119.79 | $115.72 | 640300 |
| 2025-12-08 | 120.78 | $120.07 | 496615 |
| 2025-12-05 | 121.01 | $121.91 | 537041 |
| 2025-12-04 | 120.90 | $122.02 | 708000 |
| 2025-12-03 | 120.75 | $122.06 | 543100 |
| 2025-12-02 | 120.58 | $121.60 | 325400 |
| 2025-12-01 | 120.48 | $123.28 | 536838 |
| 2025-11-28 | 120.01 | $124.75 | 315700 |
| 2025-11-26 | 119.17 | $123.81 | 538032 |
| 2025-11-25 | 118.40 | $123.44 | 543643 |
| 2025-11-24 | 117.60 | $121.47 | 740035 |
| 2025-11-21 | 117.11 | $121.52 | 509100 |
| 2025-11-20 | 116.54 | $118.58 | 507400 |
| 2025-11-19 | 116.51 | $118.00 | 598900 |
| 2025-11-18 | 116.63 | $119.31 | 817400 |
| 2025-11-17 | 116.52 | $119.34 | 820246 |
| 2025-11-14 | 116.40 | $118.61 | 521200 |
| 2025-11-13 | 116.44 | $120.20 | 679444 |
| 2025-11-12 | 116.18 | $118.16 | 547506 |
| 2025-11-11 | 116.34 | $118.27 | 484800 |
| 2025-11-10 | 116.53 | $116.38 | 514004 |
| 2025-11-07 | 117.18 | $116.22 | 697209 |
| 2025-11-06 | 118.00 | $116.15 | 880317 |
| 2025-11-05 | 118.99 | $115.57 | 896945 |
| 2025-11-04 | 120.30 | $114.18 | 1.0M |
| 2025-11-03 | 122.13 | $113.12 | 1.7M |
| 2025-10-31 | 124.51 | $116.01 | 2.8M |
| 2025-10-30 | 126.68 | $124.36 | 702671 |
| 2025-10-29 | 127.45 | $124.31 | 651100 |
| 2025-10-28 | 128.37 | $128.10 | 413500 |
| 2025-10-27 | 128.66 | $128.78 | 521700 |
| 2025-10-24 | 128.85 | $128.88 | 489311 |
| 2025-10-23 | 129.07 | $130.77 | 378634 |
| 2025-10-22 | 128.94 | $130.06 | 357500 |
| 2025-10-21 | 128.94 | $130.57 | 311600 |
| 2025-10-20 | 128.86 | $130.00 | 240513 |
| 2025-10-17 | 128.89 | $129.34 | 339743 |
| 2025-10-16 | 129.08 | $129.16 | 352700 |
| 2025-10-15 | 129.35 | $128.10 | 438300 |
| 2025-10-14 | 129.91 | $129.80 | 337442 |
| 2025-10-13 | 130.20 | $130.22 | 311422 |
| 2025-10-10 | 130.48 | $130.93 | 426005 |
| 2025-10-09 | 130.66 | $130.61 | 554222 |
| 2025-10-08 | 130.95 | $131.61 | 361328 |
| 2025-10-07 | 131.09 | $130.59 | 438800 |
| 2025-10-06 | 131.49 | $131.88 | 447132 |
| 2025-10-03 | 131.69 | $133.22 | 402033 |
| 2025-10-02 | 131.65 | $133.18 | 398515 |
| 2025-10-01 | 131.63 | $134.14 | 310100 |
| 2025-09-30 | 131.43 | $133.66 | 310400 |
| 2025-09-29 | 131.31 | $132.27 | 540602 |
| 2025-09-26 | 131.48 | $132.29 | 274400 |
| 2025-09-25 | 131.69 | $130.82 | 388700 |
| 2025-09-24 | 132.27 | $131.50 | 353330 |
| 2025-09-23 | 132.81 | $132.02 | 319736 |
| 2025-09-22 | 133.35 | $132.72 | 402147 |
| 2025-09-19 | 133.85 | $134.44 | 877200 |
| 2025-09-18 | 134.09 | $134.50 | 254839 |
| 2025-09-17 | 134.37 | $134.65 | 377400 |
| 2025-09-16 | 134.68 | $135.21 | 474820 |
| 2025-09-15 | 134.94 | $134.85 | 298041 |
| 2025-09-12 | 135.34 | $135.23 | 261349 |
| 2025-09-11 | 135.74 | $137.10 | 477514 |
| 2025-09-10 | 135.83 | $136.25 | 685117 |
| 2025-09-09 | 136.13 | $137.05 | 637100 |
| 2025-09-08 | 136.34 | $138.30 | 616104 |
| 2025-09-05 | 136.33 | $138.62 | 440827 |
| 2025-09-04 | 136.28 | $138.46 | 401811 |
| 2025-09-03 | 136.28 | $135.22 | 382389 |
| 2025-09-02 | 136.98 | $136.41 | 310614 |
| 2025-08-29 | 137.56 | $139.27 | 370750 |
| 2025-08-28 | 137.66 | $138.89 | 320802 |
| 2025-08-27 | 137.88 | $139.44 | 729133 |
| 2025-08-26 | 138.05 | $139.71 | 442900 |
| 2025-08-25 | 138.21 | $139.56 | 245800 |
| 2025-08-22 | 138.45 | $141.43 | 356524 |
| 2025-08-21 | 138.37 | $140.64 | 270413 |
| 2025-08-20 | 138.46 | $141.18 | 519200 |
| 2025-08-19 | 138.49 | $139.59 | 333100 |
| 2025-08-18 | 138.89 | $137.89 | 529518 |
| 2025-08-15 | 139.75 | $138.72 | 770519 |
| 2025-08-14 | 140.60 | $138.34 | 875813 |
| 2025-08-13 | 141.69 | $141.43 | 729900 |
| 2025-08-12 | 142.35 | $139.48 | 286100 |
| 2025-08-11 | 143.54 | $139.87 | 349500 |
| 2025-08-08 | 144.88 | $140.75 | 428743 |
| 2025-08-07 | 146.27 | $140.49 | 564047 |
| 2025-08-06 | 147.96 | $138.54 | 515319 |
| 2025-08-05 | 150.35 | $140.22 | 540800 |
| 2025-08-04 | 152.79 | $139.13 | 839000 |
| 2025-08-01 | 155.86 | $141.35 | 1.0M |
| 2025-07-31 | 158.96 | $157.14 | 679700 |
| 2025-07-30 | 159.23 | $156.79 | 580730 |
| 2025-07-29 | 159.60 | $158.82 | 388206 |
| 2025-07-28 | 159.60 | $158.70 | 308523 |
| 2025-07-25 | 159.62 | $160.99 | 296300 |
| 2025-07-24 | 159.15 | $161.82 | 431900 |
| 2025-07-23 | 158.42 | $161.66 | 450549 |
| 2025-07-22 | 157.60 | $159.17 | 449900 |
| 2025-07-21 | 157.16 | $155.45 | 205939 |
| 2025-07-18 | 157.44 | $156.38 | 243100 |
| 2025-07-17 | 157.56 | $156.03 | 397700 |
| 2025-07-16 | 157.76 | $154.98 | 261900 |
| 2025-07-15 | 158.22 | $154.16 | 254203 |
| 2025-07-14 | 158.91 | $157.56 | 276600 |
| 2025-07-11 | 158.98 | $157.90 | 292046 |
| 2025-07-10 | 158.98 | $158.33 | 361600 |
| 2025-07-09 | 158.89 | $159.73 | 252800 |
| 2025-07-08 | 158.47 | $160.05 | 342700 |
| 2025-07-07 | 157.90 | $160.96 | 313925 |
| 2025-07-03 | 157.04 | $161.04 | 235100 |
| 2025-07-02 | 156.02 | $160.32 | 293509 |
| 2025-07-01 | 154.97 | $159.01 | 338399 |
| 2025-06-30 | 154.03 | $156.43 | 315502 |
| 2025-06-27 | 153.48 | $155.82 | 643145 |
| 2025-06-26 | 152.97 | $154.48 | 658225 |
| 2025-06-25 | 152.66 | $153.93 | 264700 |
| 2025-06-24 | 152.41 | $153.87 | 246600 |
| 2025-06-23 | 152.15 | $153.79 | 356518 |
| 2025-06-20 | 151.85 | $150.30 | 570500 |
| 2025-06-18 | 152.25 | $149.70 | 383200 |
| 2025-06-17 | 152.85 | $149.45 | 379733 |
| 2025-06-16 | 153.59 | $151.69 | 346200 |
| 2025-06-13 | 153.98 | $151.16 | 361200 |
| 2025-06-12 | 154.54 | $154.35 | 337231 |
| 2025-06-11 | 154.52 | $151.92 | 380818 |
| 2025-06-10 | 155.00 | $152.53 | 323524 |
| 2025-06-09 | 155.42 | $151.60 | 388400 |
| 2025-06-06 | 156.11 | $153.31 | 264715 |
| 2025-06-05 | 156.53 | $152.49 | 482400 |
| 2025-06-04 | 157.19 | $150.41 | 831919 |
| 2025-06-03 | 158.38 | $156.26 | 397800 |
| 2025-06-02 | 158.51 | $156.91 | 349600 |
| 2025-05-30 | 158.51 | $158.40 | 335104 |
| 2025-05-29 | 158.17 | $158.33 | 232100 |
| 2025-05-28 | 157.78 | $157.40 | 364440 |
| 2025-05-27 | 157.51 | $158.16 | 352800 |
| 2025-05-23 | 157.01 | $155.94 | 260545 |
| 2025-05-22 | 156.89 | $156.65 | 278900 |
| 2025-05-21 | 156.57 | $156.45 | 319800 |
| 2025-05-20 | 156.23 | $158.53 | 388100 |
| 2025-05-19 | 155.38 | $158.08 | 185436 |
| 2025-05-16 | 154.47 | $157.01 | 278607 |
| 2025-05-15 | 153.62 | $154.95 | 278108 |
| 2025-05-14 | 153.06 | $152.48 | 350100 |
| 2025-05-13 | 152.91 | $153.64 | 339421 |
| 2025-05-12 | 152.48 | $155.52 | 352500 |
| 2025-05-09 | 151.57 | $153.32 | 231636 |
| 2025-05-08 | 150.97 | $153.36 | 302500 |
| 2025-05-07 | 150.25 | $151.39 | 318400 |
| 2025-05-06 | 149.82 | $150.92 | 312000 |
| 2025-05-05 | 149.42 | $151.48 | 267601 |
| 2025-05-02 | 148.82 | $152.00 | 431607 |
| 2025-05-01 | 148.01 | $148.28 | 445325 |
| 2025-04-30 | 147.85 | $149.95 | 556200 |
| 2025-04-29 | 147.30 | $150.30 | 359943 |
| 2025-04-28 | 146.59 | $149.70 | 235226 |
| 2025-04-25 | 145.89 | $149.06 | 220500 |
| 2025-04-24 | 145.21 | $151.46 | 424550 |
| 2025-04-23 | 143.92 | $148.05 | 537000 |
| 2025-04-22 | 143.14 | $146.02 | 217800 |
| 2025-04-21 | 142.67 | $142.58 | 291626 |
| 2025-04-17 | 142.86 | $143.83 | 390605 |
| 2025-04-16 | 142.83 | $145.00 | 307700 |
| 2025-04-15 | 142.55 | $143.94 | 250700 |
| 2025-04-14 | 142.46 | $145.79 | 249303 |
| 2025-04-11 | 141.98 | $144.11 | 203037 |
| 2025-04-10 | 141.79 | $140.76 | 309000 |
| 2025-04-09 | 142.28 | $143.75 | 491857 |
| 2025-04-08 | 142.24 | $133.66 | 473826 |
| 2025-04-07 | 144.33 | $134.65 | 629909 |
| 2025-04-04 | 146.56 | $140.18 | 531626 |
| 2025-04-03 | 147.99 | $148.67 | 352900 |
| 2025-04-02 | 147.86 | $150.53 | 247600 |
| 2025-04-01 | 147.32 | $149.10 | 240000 |
| 2025-03-31 | 146.99 | $148.38 | 372528 |
| 2025-03-28 | 146.77 | $146.93 | 239805 |
| 2025-03-27 | 146.82 | $149.35 | 312700 |
| 2025-03-26 | 146.37 | $148.56 | 630400 |
| 2025-03-25 | 146.02 | $147.21 | 325226 |
| 2025-03-24 | 145.91 | $147.99 | 463800 |
| 2025-03-21 | 145.62 | $144.82 | 601908 |
| 2025-03-20 | 145.97 | $145.20 | 332800 |
| 2025-03-19 | 146.29 | $146.98 | 279662 |
| 2025-03-18 | 146.30 | $146.30 | 219932 |
| 2025-03-17 | 146.47 | $147.84 | 225203 |
| 2025-03-14 | 146.35 | $146.66 | 223600 |
| 2025-03-13 | 146.46 | $144.76 | 238400 |
| 2025-03-12 | 147.00 | $146.03 | 299729 |
| 2025-03-11 | 147.37 | $147.89 | 304021 |
| 2025-03-10 | 147.42 | $150.57 | 391100 |
| 2025-03-07 | 146.91 | $152.78 | 480214 |
| 2025-03-06 | 145.87 | $151.15 | 471738 |
| 2025-03-05 | 145.02 | $148.44 | 445100 |
| 2025-03-04 | 144.62 | $145.94 | 490119 |
| 2025-03-03 | 144.70 | $146.59 | 394119 |
| 2025-02-28 | 144.67 | $146.75 | 348700 |
| 2025-02-27 | 144.63 | $145.63 | 262813 |
| 2025-02-26 | 144.83 | $146.64 | 735632 |
| 2025-02-25 | 144.88 | $147.71 | 336735 |
| 2025-02-24 | 144.72 | $145.61 | 353300 |
| 2025-02-21 | 145.02 | $146.34 | 451900 |
| 2025-02-20 | 145.22 | $146.68 | 283106 |
| 2025-02-19 | 145.42 | $147.04 | 331002 |
| 2025-02-18 | 145.59 | $146.90 | 489600 |
| 2025-02-14 | 145.86 | $144.79 | 512842 |
| 2025-02-13 | 146.63 | $142.77 | 665900 |
| 2025-02-12 | 147.98 | $141.70 | 423520 |
| 2025-02-11 | 149.80 | $142.29 | 377346 |
| 2025-02-10 | 151.80 | $143.28 | 621928 |
| 2025-02-07 | 153.94 | $143.18 | 1.2M |
| 2025-02-06 | 156.46 | $156.45 | 446600 |
| 2025-02-05 | 156.59 | $158.32 | 262636 |
| 2025-02-04 | 156.35 | $157.70 | 302400 |
| 2025-02-03 | 156.21 | $155.98 | 364600 |
| 2025-01-31 | 156.43 | $157.15 | 834143 |
| 2025-01-30 | 156.44 | $158.13 | 274219 |
| 2025-01-29 | 156.25 | $157.11 | 265800 |
| 2025-01-28 | 156.25 | $158.42 | 204300 |
| 2025-01-27 | 155.99 | $158.46 | 317046 |
| 2025-01-24 | 155.69 | $158.30 | 329600 |
| 2025-01-23 | 155.39 | $159.62 | 149812 |
| 2025-01-22 | 154.78 | $159.07 | 280000 |
| 2025-01-21 | 154.20 | $159.83 | 270900 |
| 2025-01-17 | 153.39 | $156.09 | 231900 |
| 2025-01-16 | 153.25 | $156.41 | 346317 |
| 2025-01-15 | 153.05 | $155.56 | 206137 |
| 2025-01-14 | 153.03 | $154.61 | 196911 |
| 2025-01-13 | 153.22 | $153.89 | 349300 |
| 2025-01-10 | 153.62 | $153.45 | 350837 |
| 2025-01-08 | 154.21 | $154.15 | 228637 |
| 2025-01-07 | 154.77 | $153.43 | 361200 |
| 2025-01-06 | 155.60 | $152.92 | 369029 |
| 2025-01-03 | 156.70 | $155.50 | 250700 |
| 2025-01-02 | 157.46 | $154.16 | 239400 |
| 2024-12-31 | 158.64 | $157.10 | 317100 |
| 2024-12-30 | 159.42 | $156.73 | 221703 |
| 2024-12-27 | 160.42 | $158.15 | 145043 |
| 2024-12-26 | 161.31 | $158.85 | 164622 |
| 2024-12-24 | 162.21 | $159.35 | 100500 |
| 2024-12-23 | 163.17 | $158.52 | 194939 |
| 2024-12-20 | 164.47 | $158.18 | 730243 |
| 2024-12-19 | 166.07 | $158.87 | 404719 |
| 2024-12-18 | 167.78 | $158.21 | 468600 |
| 2024-12-17 | 169.92 | $163.09 | 511945 |
| 2024-12-16 | 171.38 | $167.63 | 236100 |
| 2024-12-13 | 172.11 | $170.20 | 153215 |
| 2024-12-12 | 172.41 | $171.64 | 178316 |
| 2024-12-11 | 172.45 | $172.31 | 418600 |
| 2024-12-10 | 172.35 | $170.91 | 287044 |
| 2024-12-09 | 172.52 | $170.79 | 301700 |
| 2024-12-06 | 172.73 | $171.15 | 209219 |
| 2024-12-05 | 172.90 | $171.10 | 245000 |
| 2024-12-04 | 173.09 | $172.59 | 173405 |
| 2024-12-03 | 173.00 | $172.40 | 160100 |
| 2024-12-02 | 172.91 | $172.76 | 170900 |
| 2024-11-29 | 172.73 | $172.96 | 117313 |
| 2024-11-27 | 172.46 | $171.73 | 167200 |
| 2024-11-26 | 172.40 | $172.04 | 140337 |
| 2024-11-25 | 172.25 | $172.50 | 270111 |
| 2024-11-22 | 171.97 | $171.51 | 241648 |
| 2024-11-21 | 171.84 | $169.88 | 205100 |
| 2024-11-20 | 172.02 | $168.73 | 221802 |
| 2024-11-19 | 172.46 | $166.90 | 287603 |
| 2024-11-18 | 173.34 | $166.69 | 384407 |
| 2024-11-15 | 174.39 | $166.49 | 620523 |
| 2024-11-14 | 175.64 | $174.10 | 198200 |
| 2024-11-13 | 175.45 | $175.50 | 168400 |
| 2024-11-12 | 174.91 | $175.70 | 179800 |
| 2024-11-11 | 174.21 | $176.15 | 189100 |
| 2024-11-08 | 173.29 | $175.76 | 309200 |
| 2024-11-07 | 172.27 | $174.71 | 412332 |
| 2024-11-06 | 171.29 | $173.16 | 264104 |
| 2024-11-05 | 170.45 | $170.31 | 206206 |
| 2024-11-04 | 170.05 | $168.26 | 191800 |
| 2024-11-01 | 170.01 | $169.41 | 316300 |
| 2024-10-31 | 169.69 | $167.91 | 329900 |
| 2024-10-30 | 169.62 | $169.03 | 290340 |
| 2024-10-29 | 169.27 | $168.70 | 338100 |
| 2024-10-28 | 168.91 | $169.10 | 350000 |
| 2024-10-25 | 168.39 | $168.91 | 518947 |
| 2024-10-24 | 167.80 | $166.55 | 547349 |
| 2024-10-23 | 167.59 | $167.65 | 318113 |
| 2024-10-22 | 167.09 | $165.81 | 228500 |
| 2024-10-21 | 166.87 | $166.33 | 217915 |
| 2024-10-18 | 166.48 | $168.63 | 171511 |
| 2024-10-17 | 165.52 | $167.89 | 238200 |
| 2024-10-16 | 164.53 | $166.04 | 330000 |
| 2024-10-15 | 163.76 | $168.68 | 397300 |
| 2024-10-14 | 162.28 | $167.19 | 469784 |
| 2024-10-11 | 160.86 | $161.55 | 194400 |
| 2024-10-10 | 160.38 | $159.22 | 168527 |
| 2024-10-09 | 160.30 | $159.70 | 152611 |
| 2024-10-08 | 160.09 | $158.67 | 205920 |
| 2024-10-07 | 160.05 | $158.69 | 223348 |
| 2024-10-04 | 159.97 | $160.58 | 350508 |
| 2024-10-03 | 159.47 | $158.94 | 367000 |
| 2024-10-02 | 159.21 | $158.75 | 186900 |
| 2024-10-01 | 158.93 | $159.97 | 192217 |
| 2024-09-30 | 158.33 | $160.19 | 289800 |
| 2024-09-27 | 157.58 | $159.89 | 354300 |
| 2024-09-26 | 156.74 | $158.38 | 371630 |
| 2024-09-25 | 156.07 | $157.14 | 284138 |
| 2024-09-24 | 155.55 | $156.63 | 246200 |
| 2024-09-23 | 155.03 | $155.96 | 315802 |
| 2024-09-20 | 154.55 | $155.91 | 663306 |
| 2024-09-19 | 154.00 | $156.90 | 412400 |
| 2024-09-18 | 153.13 | $153.07 | 214216 |
| 2024-09-17 | 152.92 | $153.03 | 259948 |
| 2024-09-16 | 152.68 | $152.99 | 182901 |
| 2024-09-13 | 152.39 | $152.28 | 138618 |
| 2024-09-12 | 152.19 | $151.96 | 200432 |
| 2024-09-11 | 152.02 | $150.84 | 178025 |
| 2024-09-10 | 152.05 | $151.51 | 158100 |
| 2024-09-09 | 151.93 | $151.91 | 241501 |
| 2024-09-06 | 151.69 | $152.38 | 319137 |
| 2024-09-05 | 151.31 | $150.72 | 200644 |
| 2024-09-04 | 151.20 | $150.73 | 175836 |
| 2024-09-03 | 151.05 | $150.04 | 362400 |
| 2024-08-30 | 151.02 | $153.19 | 178500 |
| 2024-08-29 | 150.31 | $152.28 | 187100 |
| 2024-08-28 | 149.66 | $151.54 | 249000 |
| 2024-08-27 | 149.06 | $151.20 | 208300 |
| 2024-08-26 | 148.42 | $150.16 | 235517 |
| 2024-08-23 | 147.88 | $150.44 | 221443 |
| 2024-08-22 | 147.20 | $148.99 | 200439 |
| 2024-08-21 | 146.70 | $149.33 | 267300 |
| 2024-08-20 | 146.05 | $148.11 | 387203 |
| 2024-08-19 | 145.55 | $146.97 | 191200 |
| 2024-08-16 | 145.20 | $146.72 | 250647 |
| 2024-08-15 | 144.85 | $147.01 | 277520 |
| 2024-08-14 | 144.38 | $143.90 | 115706 |
| 2024-08-13 | 144.49 | $144.37 | 212115 |
| 2024-08-12 | 144.52 | $143.29 | 221275 |
| 2024-08-09 | 144.79 | $143.95 | 263240 |
| 2024-08-08 | 144.95 | $145.56 | 268614 |
| 2024-08-07 | 144.81 | $143.60 | 353634 |
| 2024-08-06 | 145.05 | $144.93 | 476046 |
| 2024-08-05 | 145.05 | $140.68 | 448532 |
| 2024-08-02 | 145.94 | $145.69 | 213500 |
| 2024-08-01 | 145.91 | $147.03 | 335307 |
| 2024-07-31 | 145.60 | $146.98 | 280600 |
| 2024-07-30 | 145.24 | $145.75 | 411026 |
| 2024-07-29 | 145.08 | $147.80 | 390942 |
| 2024-07-26 | 144.47 | $146.66 | 562800 |
| 2024-07-25 | 143.99 | $141.49 | 558100 |
| 2024-07-24 | 144.52 | $144.14 | 250600 |
| 2024-07-23 | 144.59 | $146.04 | 234547 |
| 2024-07-22 | 144.26 | $147.19 | 235700 |
| 2024-07-19 | 143.63 | $145.94 | 251235 |
| 2024-07-18 | 143.17 | $146.28 | 434200 |
| 2024-07-17 | 142.57 | $144.86 | 242300 |
| 2024-07-16 | 142.17 | $144.56 | 178800 |
| 2024-07-15 | 141.78 | $143.43 | 319900 |
| 2024-07-12 | 141.57 | $144.59 | 263900 |
| 2024-07-11 | 141.09 | $142.09 | 244519 |
| 2024-07-10 | 141.07 | $141.29 | 142003 |
| 2024-07-09 | 141.23 | $140.04 | 238431 |
| 2024-07-08 | 141.68 | $141.51 | 249300 |
| 2024-07-05 | 141.91 | $140.90 | 207000 |
| 2024-07-03 | 142.31 | $141.22 | 143300 |
| 2024-07-02 | 142.71 | $140.40 | 259400 |
| 2024-07-01 | 143.36 | $138.54 | 306423 |
| 2024-06-28 | 144.52 | $140.81 | 435100 |
| 2024-06-27 | 145.38 | $143.87 | 377322 |
| 2024-06-26 | 145.74 | $143.71 | 192427 |
| 2024-06-25 | 146.20 | $144.86 | 194504 |
| 2024-06-24 | 146.49 | $146.72 | 182900 |
| 2024-06-21 | 146.43 | $146.85 | 444100 |
| 2024-06-20 | 146.33 | $145.81 | 199915 |
| 2024-06-18 | 146.44 | $146.69 | 219900 |
| 2024-06-17 | 146.38 | $146.33 | 303800 |
| 2024-06-14 | 146.38 | $144.75 | 141531 |
| 2024-06-13 | 146.72 | $145.83 | 232400 |
| 2024-06-12 | 146.88 | $145.83 | 221319 |
| 2024-06-11 | 147.07 | $145.50 | 147727 |
| 2024-06-10 | 147.35 | $145.59 | 125800 |
| 2024-06-07 | 147.66 | $145.55 | 179120 |
| 2024-06-06 | 148.02 | $145.96 | 197623 |
| 2024-06-05 | 148.35 | $147.92 | 229231 |
| 2024-06-04 | 148.31 | $148.19 | 287900 |
| 2024-06-03 | 148.21 | $148.16 | 266215 |
| 2024-05-31 | 148.08 | $147.69 | 358900 |
| 2024-05-30 | 148.03 | $146.14 | 328100 |
| 2024-05-29 | 148.28 | $144.84 | 229700 |
| 2024-05-28 | 148.85 | $146.71 | 318431 |
| 2024-05-24 | 149.10 | $148.09 | 162320 |
| 2024-05-23 | 149.09 | $147.72 | 171707 |
| 2024-05-22 | 149.14 | $148.79 | 283300 |
| 2024-05-21 | 148.96 | $148.59 | 280401 |
| 2024-05-20 | 148.79 | $148.17 | 163400 |
| 2024-05-17 | 148.66 | $147.67 | 169500 |
| 2024-05-16 | 148.61 | $147.54 | 235527 |
| 2024-05-15 | 148.56 | $147.28 | 211112 |
| 2024-05-14 | 148.54 | $147.90 | 137623 |
| 2024-05-13 | 148.37 | $147.87 | 167500 |
| 2024-05-10 | 148.17 | $148.49 | 186303 |
| 2024-05-09 | 147.79 | $149.08 | 299133 |
| 2024-05-08 | 147.21 | $150.79 | 223510 |
| 2024-05-07 | 146.16 | $149.72 | 392912 |
| 2024-05-06 | 145.16 | $149.04 | 260200 |
| 2024-05-03 | 144.12 | $146.81 | 303324 |
| 2024-05-02 | 143.38 | $145.92 | 356539 |
| 2024-05-01 | 142.70 | $145.38 | 359600 |
| 2024-04-30 | 142.02 | $144.38 | 585121 |
| 2024-04-29 | 141.44 | $146.38 | 676700 |
| 2024-04-26 | 140.34 | $143.33 | 489509 |
| 2024-04-25 | 139.70 | $140.18 | 694402 |
| 2024-04-24 | 139.63 | $140.01 | 559220 |
| 2024-04-23 | 139.58 | $140.15 | 417200 |
| 2024-04-22 | 139.50 | $140.32 | 298800 |
| 2024-04-19 | 139.37 | $139.34 | 276600 |
| 2024-04-18 | 139.43 | $139.11 | 246600 |
| 2024-04-17 | 139.55 | $138.40 | 565400 |
| 2024-04-16 | 139.84 | $138.59 | 281700 |
| 2024-04-15 | 140.14 | $138.20 | 319600 |
| 2024-04-12 | 140.58 | $137.20 | 299234 |
| 2024-04-11 | 141.29 | $139.13 | 265323 |
| 2024-04-10 | 141.70 | $139.40 | 200711 |
| 2024-04-09 | 142.13 | $140.31 | 242600 |
| 2024-04-08 | 142.42 | $140.51 | 312526 |
| 2024-04-05 | 142.72 | $141.73 | 288300 |
| 2024-04-04 | 142.80 | $141.75 | 403641 |
| 2024-04-03 | 142.88 | $140.88 | 258700 |
| 2024-04-02 | 143.16 | $140.63 | 202600 |
| 2024-04-01 | 143.52 | $142.29 | 204400 |
| 2024-03-28 | 143.57 | $143.89 | 247840 |
| 2024-03-27 | 143.29 | $144.66 | 218200 |
| 2024-03-26 | 142.79 | $143.20 | 314251 |
| 2024-03-25 | 142.51 | $142.96 | 316320 |
| 2024-03-22 | 142.23 | $141.59 | 276019 |
| 2024-03-21 | 142.17 | $141.14 | 255837 |
| 2024-03-20 | 142.20 | $139.97 | 220000 |
| 2024-03-19 | 142.46 | $139.51 | 253013 |
| 2024-03-18 | 142.86 | $139.26 | 299728 |
| 2024-03-15 | 143.35 | $141.00 | 599511 |
| 2024-03-14 | 143.54 | $140.93 | 235213 |
| 2024-03-13 | 143.77 | $141.16 | 336800 |
| 2024-03-12 | 143.96 | $142.41 | 242200 |
| 2024-03-11 | 143.90 | $142.74 | 226700 |
| 2024-03-08 | 143.74 | $143.09 | 185255 |
| 2024-03-07 | 143.46 | $144.65 | 250100 |
| 2024-03-06 | 142.79 | $143.07 | 184000 |
| 2024-03-05 | 142.32 | $142.52 | 190208 |
| 2024-03-04 | 141.87 | $141.96 | 260300 |
| 2024-03-01 | 141.44 | $140.29 | 151400 |
| 2024-02-29 | 141.28 | $140.46 | 250600 |
| 2024-02-28 | 141.04 | $140.41 | 189620 |
| 2024-02-27 | 140.75 | $140.31 | 244600 |
| 2024-02-26 | 140.41 | $141.92 | 199254 |
| 2024-02-23 | 139.65 | $141.36 | 190330 |
| 2024-02-22 | 138.87 | $141.47 | 295737 |
| 2024-02-21 | 137.93 | $140.00 | 276300 |
| 2024-02-20 | 137.12 | $139.69 | 373046 |
| 2024-02-16 | 136.22 | $137.50 | 453937 |
| 2024-02-15 | 135.63 | $135.04 | 471417 |
| 2024-02-14 | 135.45 | $137.17 | 335000 |
| 2024-02-13 | 134.78 | $135.93 | 275900 |
| 2024-02-12 | 134.24 | $137.61 | 491300 |
| 2024-02-09 | 133.25 | $138.96 | 650944 |
| 2024-02-08 | 131.80 | $132.12 | 620725 |
| 2024-02-07 | 131.55 | $131.80 | 393013 |
| 2024-02-06 | 131.32 | $131.13 | 369700 |
| 2024-02-05 | 131.19 | $130.65 | 319530 |
| 2024-02-02 | 131.13 | $130.10 | 344843 |
| 2024-02-01 | 131.16 | $130.50 | 298800 |
| 2024-01-31 | 131.10 | $129.88 | 537500 |
| 2024-01-30 | 131.16 | $132.25 | 228400 |
| 2024-01-29 | 130.71 | $132.25 | 187800 |
| 2024-01-26 | 130.19 | $131.70 | 219900 |
| 2024-01-25 | 129.68 | $131.25 | 332302 |
| 2024-01-24 | 129.18 | $130.78 | 294400 |
| 2024-01-23 | 128.70 | $131.83 | 217800 |
| 2024-01-22 | 127.90 | $131.19 | 266200 |
| 2024-01-19 | 127.11 | $130.80 | 418000 |
| 2024-01-18 | 126.27 | $129.14 | 444200 |
| 2024-01-17 | 125.64 | $126.69 | 336900 |
| 2024-01-16 | 125.43 | $126.81 | 257500 |
| 2024-01-12 | 125.17 | $126.43 | 231700 |
| 2024-01-11 | 124.94 | $126.84 | 323136 |
| 2024-01-10 | 124.58 | $125.19 | 279600 |
| 2024-01-09 | 124.53 | $124.63 | 250307 |
| 2024-01-08 | 124.59 | $124.35 | 352405 |
| 2024-01-05 | 124.71 | $124.20 | 423000 |
| 2024-01-04 | 124.90 | $124.22 | 353332 |
| 2024-01-03 | 125.11 | $125.36 | 531783 |
| 2024-01-02 | 125.12 | $122.88 | 313132 |
| 2023-12-29 | 125.66 | $123.62 | 313527 |
| 2023-12-28 | 126.13 | $125.20 | 343618 |
| 2023-12-27 | 126.35 | $125.28 | 283123 |
| 2023-12-26 | 126.58 | $125.83 | 274700 |
| 2023-12-22 | 126.74 | $126.27 | 312238 |
| 2023-12-21 | 126.82 | $125.91 | 421900 |
| 2023-12-20 | 127.00 | $125.57 | 346449 |
| 2023-12-19 | 127.27 | $126.23 | 659100 |
| 2023-12-18 | 127.45 | $127.05 | 240500 |
| 2023-12-15 | 127.47 | $125.98 | 713000 |
| 2023-12-14 | 127.73 | $127.40 | 412923 |
| 2023-12-13 | 127.72 | $128.59 | 425000 |
| 2023-12-12 | 127.46 | $127.48 | 210306 |
| 2023-12-11 | 127.39 | $127.57 | 338000 |
| 2023-12-08 | 127.28 | $127.32 | 265821 |
| 2023-12-07 | 127.21 | $126.49 | 254000 |
| 2023-12-06 | 127.29 | $126.37 | 179521 |
| 2023-12-05 | 127.41 | $125.99 | 178030 |
| 2023-12-04 | 127.63 | $128.42 | 192000 |
| 2023-12-01 | 127.36 | $128.10 | 218300 |
| 2023-11-30 | 127.11 | $126.89 | 301000 |
| 2023-11-29 | 127.07 | $125.37 | 331800 |
| 2023-11-28 | 127.34 | $125.61 | 218011 |
| 2023-11-27 | 127.60 | $127.00 | 367500 |
| 2023-11-24 | 127.61 | $128.53 | 65900 |
| 2023-11-22 | 127.28 | $128.57 | 174832 |
| 2023-11-21 | 126.89 | $127.91 | 160600 |
| 2023-11-20 | 126.57 | $127.32 | 213932 |
| 2023-11-17 | 126.31 | $127.93 | 162700 |
| 2023-11-16 | 125.89 | $127.55 | 217000 |
| 2023-11-15 | 125.47 | $127.71 | 388600 |
| 2023-11-14 | 124.94 | $127.85 | 267400 |
| 2023-11-13 | 124.31 | $124.53 | 183100 |
| 2023-11-10 | 124.27 | $125.72 | 195600 |
| 2023-11-09 | 123.97 | $124.39 | 118600 |
| 2023-11-08 | 123.91 | $125.12 | 175807 |
| 2023-11-07 | 123.68 | $124.55 | 205013 |
| 2023-11-06 | 123.54 | $125.19 | 173549 |
| 2023-11-03 | 123.24 | $125.35 | 278042 |
| 2023-11-02 | 122.87 | $123.58 | 384317 |
| 2023-11-01 | 122.82 | $122.93 | 360500 |
| 2023-10-31 | 122.90 | $122.27 | 422924 |
| 2023-10-30 | 123.13 | $122.17 | 283100 |
| 2023-10-27 | 123.43 | $121.17 | 364010 |
| 2023-10-26 | 123.99 | $123.43 | 576043 |
| 2023-10-25 | 124.17 | $122.37 | 431300 |
| 2023-10-24 | 124.61 | $123.34 | 312100 |
| 2023-10-23 | 124.91 | $121.50 | 379047 |
| 2023-10-20 | 125.65 | $122.22 | 446518 |
| 2023-10-19 | 126.35 | $125.73 | 443939 |
| 2023-10-18 | 126.43 | $126.78 | 287338 |
| 2023-10-17 | 126.29 | $127.48 | 314400 |
| 2023-10-16 | 125.99 | $126.71 | 275211 |
| 2023-10-13 | 125.79 | $125.97 | 324917 |
| 2023-10-12 | 125.71 | $125.42 | 189300 |
| 2023-10-11 | 125.74 | $127.53 | 212900 |
| 2023-10-10 | 125.33 | $126.54 | 322013 |
| 2023-10-09 | 125.05 | $126.94 | 275718 |
| 2023-10-06 | 124.65 | $126.41 | 491700 |
| 2023-10-05 | 124.29 | $123.75 | 466718 |
| 2023-10-04 | 124.44 | $124.23 | 208200 |
| 2023-10-03 | 124.52 | $122.87 | 236345 |
| 2023-10-02 | 124.89 | $125.05 | 244110 |
| 2023-09-29 | 124.87 | $125.04 | 330916 |
| 2023-09-28 | 124.84 | $125.47 | 219300 |
| 2023-09-27 | 124.72 | $123.52 | 362400 |
| 2023-09-26 | 125.00 | $123.60 | 547004 |
| 2023-09-25 | 125.30 | $124.04 | 258800 |
| 2023-09-22 | 125.55 | $122.68 | 341200 |
| 2023-09-21 | 126.13 | $122.22 | 335704 |
| 2023-09-20 | 126.90 | $124.63 | 206240 |
| 2023-09-19 | 127.28 | $125.31 | 218739 |
| 2023-09-18 | 127.57 | $125.64 | 175188 |
| 2023-09-15 | 127.83 | $125.93 | 589390 |
| 2023-09-14 | 128.07 | $126.76 | 217900 |
| 2023-09-13 | 128.16 | $125.37 | 279312 |
| 2023-09-12 | 128.54 | $126.53 | 258007 |
| 2023-09-11 | 128.73 | $127.01 | 333524 |
| 2023-09-08 | 128.84 | $125.31 | 238800 |
| 2023-09-07 | 129.30 | $125.36 | 328600 |
| 2023-09-06 | 129.82 | $126.41 | 291122 |
| 2023-09-05 | 130.18 | $127.57 | 325303 |
| 2023-09-01 | 130.33 | $132.55 | 252000 |
| 2023-08-31 | 129.44 | $132.56 | 305800 |
| 2023-08-30 | 128.39 | $132.89 | 298900 |
| 2023-08-29 | 127.07 | $131.82 | 472400 |
| 2023-08-28 | 125.76 | $129.41 | 331923 |
| 2023-08-25 | 124.73 | $127.54 | 493000 |
| 2023-08-24 | 123.91 | $125.11 | 278430 |
| 2023-08-23 | 123.47 | $123.39 | 305025 |
| 2023-08-22 | 123.31 | $122.95 | 429600 |
| 2023-08-21 | 123.21 | $123.78 | 358800 |
| 2023-08-18 | 122.90 | $123.29 | 443100 |
| 2023-08-17 | 122.65 | $121.64 | 186612 |
| 2023-08-16 | 122.69 | $121.54 | 291140 |
| 2023-08-15 | 122.74 | $122.09 | 249000 |
| 2023-08-14 | 122.69 | $122.99 | 145700 |
| 2023-08-11 | 122.42 | $122.61 | 226544 |
| 2023-08-10 | 122.18 | $122.23 | 216042 |
| 2023-08-09 | 121.97 | $121.83 | 287500 |
| 2023-08-08 | 121.80 | $121.12 | 270100 |
| 2023-08-07 | 121.75 | $121.29 | 140300 |
| 2023-08-04 | 121.64 | $120.64 | 116530 |
| 2023-08-03 | 121.64 | $120.81 | 195935 |
| 2023-08-02 | 121.59 | $122.24 | 329200 |
| 2023-08-01 | 121.22 | $122.44 | 365307 |
| 2023-07-31 | 120.74 | $121.46 | 746502 |
| 2023-07-28 | 120.38 | $123.78 | 513037 |
| 2023-07-27 | 119.46 | $119.14 | 407800 |
| 2023-07-26 | 119.36 | $119.95 | 306926 |
| 2023-07-25 | 119.07 | $120.56 | 250700 |
| 2023-07-24 | 118.59 | $119.73 | 163400 |
| 2023-07-21 | 118.21 | $119.84 | 184341 |
| 2023-07-20 | 117.73 | $119.33 | 175805 |
| 2023-07-19 | 117.28 | $119.11 | 247200 |
| 2023-07-18 | 116.80 | $119.08 | 189137 |
| 2023-07-17 | 116.24 | $119.26 | 234228 |
| 2023-07-14 | 115.55 | $118.35 | 271606 |
| 2023-07-13 | 114.94 | $117.01 | 190322 |
| 2023-07-12 | 114.52 | $116.87 | 199445 |
| 2023-07-11 | 114.06 | $115.51 | 226717 |
| 2023-07-10 | 113.82 | $114.47 | 248000 |
| 2023-07-07 | 113.76 | $113.79 | 333416 |
| 2023-07-06 | 113.84 | $112.47 | 277700 |
| 2023-07-05 | 114.21 | $112.94 | 384200 |
| 2023-07-03 | 114.55 | $116.54 | 85700 |
| 2023-06-30 | 114.18 | $115.86 | 279940 |
| 2023-06-29 | 113.91 | $114.78 | 225900 |
| 2023-06-28 | 113.82 | $113.52 | 204800 |
| 2023-06-27 | 113.99 | $114.72 | 218300 |
| 2023-06-26 | 113.95 | $113.61 | 142333 |
| 2023-06-23 | 114.13 | $112.83 | 366032 |
| 2023-06-22 | 114.51 | $114.05 | 266218 |
| 2023-06-21 | 114.70 | $113.62 | 317906 |
| 2023-06-20 | 115.01 | $115.71 | 297013 |
| 2023-06-16 | 114.94 | $117.15 | 975338 |
| 2023-06-15 | 114.56 | $116.05 | 362600 |
| 2023-06-14 | 114.36 | $115.16 | 225220 |
| 2023-06-13 | 114.31 | $115.21 | 340628 |
| 2023-06-12 | 114.26 | $115.39 | 353000 |
| 2023-06-09 | 114.16 | $114.81 | 295007 |
| 2023-06-08 | 114.18 | $115.20 | 270500 |
| 2023-06-07 | 114.13 | $115.41 | 264132 |
| 2023-06-06 | 114.04 | $114.32 | 266900 |
| 2023-06-05 | 114.17 | $113.06 | 244822 |
| 2023-06-02 | 114.59 | $114.16 | 353036 |
| 2023-06-01 | 114.86 | $112.94 | 170700 |
| 2023-05-31 | 115.44 | $112.49 | 360800 |
| 2023-05-30 | 116.22 | $113.36 | 136100 |
| 2023-05-26 | 116.94 | $114.16 | 210200 |
| 2023-05-25 | 117.62 | $113.54 | 196800 |
| 2023-05-24 | 118.53 | $115.12 | 297833 |
| 2023-05-23 | 119.26 | $117.18 | 155400 |
| 2023-05-22 | 119.68 | $118.13 | 229606 |
| 2023-05-19 | 119.96 | $119.09 | 156900 |
| 2023-05-18 | 120.08 | $118.99 | 94002 |
| 2023-05-17 | 120.23 | $118.97 | 168600 |
| 2023-05-16 | 120.41 | $118.32 | 180808 |
| 2023-05-15 | 120.75 | $120.58 | 148324 |
| 2023-05-12 | 120.66 | $120.79 | 168400 |
| 2023-05-11 | 120.51 | $119.28 | 203949 |
| 2023-05-10 | 120.64 | $119.62 | 227200 |
| 2023-05-09 | 120.72 | $120.58 | 185633 |
| 2023-05-08 | 120.60 | $121.50 | 200400 |
| 2023-05-05 | 120.26 | $121.70 | 171147 |
| 2023-05-04 | 119.81 | $118.80 | 192534 |
| 2023-05-03 | 119.90 | $119.90 | 294338 |
| 2023-05-02 | 119.77 | $120.48 | 359217 |
| 2023-05-01 | 119.48 | $121.64 | 283100 |
| 2023-04-28 | 118.90 | $118.51 | 586715 |
| 2023-04-27 | 118.88 | $116.57 | 361944 |
| 2023-04-26 | 119.26 | $115.75 | 247200 |
| 2023-04-25 | 119.86 | $118.07 | 167516 |
| 2023-04-24 | 120.06 | $120.40 | 229624 |
| 2023-04-21 | 119.80 | $120.59 | 361500 |
| 2023-04-20 | 119.45 | $119.03 | 296826 |
| 2023-04-19 | 119.36 | $118.71 | 252930 |
| 2023-04-18 | 119.31 | $118.59 | 261700 |
| 2023-04-17 | 119.27 | $119.81 | 122400 |
| 2023-04-14 | 118.95 | $119.20 | 233600 |
| 2023-04-13 | 118.71 | $119.78 | 110700 |
| 2023-04-12 | 118.29 | $118.39 | 134313 |
| 2023-04-11 | 118.09 | $119.05 | 121846 |
| 2023-04-10 | 117.71 | $119.10 | 174600 |
| 2023-04-06 | 117.25 | $119.06 | 159300 |
| 2023-04-05 | 116.72 | $119.08 | 249720 |
| 2023-04-04 | 116.09 | $117.67 | 183100 |
| 2023-04-03 | 115.65 | $118.65 | 151100 |
| 2023-03-31 | 114.93 | $118.19 | 206327 |
| 2023-03-30 | 114.19 | $115.95 | 148020 |
| 2023-03-29 | 113.80 | $115.87 | 138700 |
| 2023-03-28 | 113.36 | $115.02 | 189823 |
| 2023-03-27 | 113.04 | $113.98 | 170100 |
| 2023-03-24 | 112.88 | $112.97 | 148800 |
| 2023-03-23 | 112.91 | $111.72 | 156900 |
| 2023-03-22 | 113.22 | $112.25 | 176728 |
| 2023-03-21 | 113.46 | $113.02 | 141240 |
| 2023-03-20 | 113.59 | $112.78 | 146437 |
| 2023-03-17 | 113.78 | $110.76 | 393800 |
| 2023-03-16 | 114.43 | $112.68 | 209200 |
| 2023-03-15 | 114.78 | $111.38 | 256200 |
| 2023-03-14 | 115.46 | $115.08 | 261500 |
| 2023-03-13 | 115.47 | $111.97 | 245480 |
| 2023-03-10 | 116.13 | $112.56 | 201400 |
| 2023-03-09 | 116.76 | $114.57 | 189712 |
| 2023-03-08 | 117.07 | $115.33 | 281700 |
| 2023-03-07 | 117.25 | $116.67 | 247100 |
| 2023-03-06 | 117.17 | $116.83 | 265900 |
| 2023-03-03 | 117.04 | $120.25 | 225400 |
| 2023-03-02 | 116.15 | $118.58 | 205047 |
| 2023-03-01 | 115.46 | $117.46 | 194731 |
| 2023-02-28 | 114.90 | $116.72 | 261500 |
| 2023-02-27 | 114.39 | $116.69 | 215322 |
| 2023-02-24 | 113.79 | $114.77 | 215100 |
| 2023-02-23 | 113.51 | $114.56 | 196443 |
| 2023-02-22 | 113.22 | $114.72 | 257700 |
| 2023-02-21 | 112.84 | $115.08 | 463900 |
| 2023-02-17 | 112.33 | $116.69 | 590720 |
| 2023-02-16 | 111.40 | $110.69 | 372200 |
| 2023-02-15 | 111.58 | $110.39 | 155200 |
| 2023-02-14 | 111.85 | $109.76 | 122500 |
| 2023-02-13 | 112.30 | $109.80 | 184949 |
| 2023-02-10 | 112.82 | $109.21 | 217900 |
| 2023-02-09 | 113.54 | $109.25 | 180200 |
| 2023-02-08 | 114.36 | $110.56 | 138800 |
| 2023-02-07 | 115.04 | $112.19 | 189116 |
| 2023-02-06 | 115.47 | $113.44 | 180400 |
| 2023-02-03 | 115.69 | $115.42 | 284100 |
| 2023-02-02 | 115.52 | $117.30 | 271605 |
| 2023-02-01 | 114.92 | $117.09 | 190900 |
| 2023-01-31 | 114.26 | $115.64 | 630904 |
| 2023-01-30 | 113.79 | $113.25 | 200229 |
| 2023-01-27 | 113.73 | $112.73 | 204300 |
| 2023-01-26 | 113.77 | $112.79 | 139024 |
| 2023-01-25 | 113.79 | $112.07 | 181200 |
| 2023-01-24 | 113.96 | $112.84 | 172600 |
| 2023-01-23 | 113.98 | $113.36 | 165500 |
| 2023-01-20 | 113.89 | $113.29 | 180800 |
| 2023-01-19 | 113.78 | $111.99 | 177400 |
| 2023-01-18 | 113.91 | $111.97 | 118900 |
| 2023-01-17 | 114.06 | $114.06 | 204526 |
| 2023-01-13 | 113.78 | $113.97 | 177702 |
| 2023-01-12 | 113.46 | $113.50 | 179100 |
| 2023-01-11 | 113.17 | $113.46 | 141308 |
| 2023-01-10 | 112.83 | $113.43 | 163000 |
| 2023-01-09 | 112.42 | $113.33 | 161842 |
| 2023-01-06 | 111.96 | $114.06 | 181525 |
| 2023-01-05 | 111.26 | $112.12 | 310027 |
| 2023-01-04 | 110.84 | $111.23 | 217226 |
| 2023-01-03 | 110.54 | $110.26 | 239234 |
| 2022-12-30 | 110.37 | $109.98 | 172340 |
| 2022-12-29 | 110.23 | $110.79 | 128745 |
| 2022-12-28 | 109.88 | $109.17 | 162700 |
| 2022-12-27 | 109.81 | $110.87 | 101728 |
| 2022-12-23 | 109.35 | $110.01 | 161517 |
| 2022-12-22 | 109.00 | $108.56 | 213800 |
| 2022-12-21 | 108.88 | $110.64 | 388504 |
| 2022-12-20 | 108.29 | $107.12 | 193300 |
| 2022-12-19 | 108.33 | $106.26 | 269800 |
| 2022-12-16 | 108.56 | $107.44 | 540619 |
| 2022-12-15 | 108.56 | $107.65 | 230000 |
| 2022-12-14 | 108.51 | $108.24 | 302500 |
| 2022-12-13 | 108.31 | $108.21 | 328400 |
| 2022-12-12 | 108.07 | $108.08 | 209108 |
| 2022-12-09 | 107.81 | $108.06 | 316746 |
| 2022-12-08 | 107.50 | $107.93 | 190800 |
| 2022-12-07 | 107.15 | $106.30 | 152844 |
| 2022-12-06 | 107.07 | $107.00 | 247800 |
| 2022-12-05 | 106.83 | $106.70 | 153805 |
| 2022-12-02 | 106.59 | $108.05 | 167400 |
| 2022-12-01 | 106.02 | $107.09 | 156600 |
| 2022-11-30 | 105.55 | $106.14 | 297906 |
| 2022-11-29 | 105.18 | $103.31 | 181438 |
| 2022-11-28 | 105.35 | $103.50 | 208500 |
| 2022-11-25 | 105.49 | $105.91 | 114719 |
| 2022-11-23 | 105.13 | $106.19 | 202100 |
| 2022-11-22 | 104.64 | $106.00 | 284010 |
| 2022-11-21 | 104.10 | $105.14 | 193315 |
| 2022-11-18 | 103.64 | $106.04 | 213200 |
| 2022-11-17 | 102.91 | $104.61 | 162700 |
| 2022-11-16 | 102.35 | $104.92 | 139311 |
| 2022-11-15 | 101.62 | $104.69 | 272500 |
| 2022-11-14 | 100.82 | $104.40 | 238446 |
| 2022-11-11 | 99.95 | $104.25 | 292600 |
| 2022-11-10 | 98.96 | $102.33 | 266000 |
| 2022-11-09 | 98.22 | $99.12 | 165300 |
| 2022-11-08 | 98.04 | $100.35 | 153120 |
| 2022-11-07 | 97.57 | $100.49 | 180746 |
| 2022-11-04 | 96.99 | $98.77 | 209127 |
| 2022-11-03 | 96.69 | $94.71 | 278303 |
| 2022-11-02 | 97.20 | $94.76 | 268420 |
| 2022-11-01 | 97.78 | $97.22 | 301300 |
| 2022-10-31 | 97.94 | $99.15 | 372900 |
| 2022-10-28 | 97.73 | $101.13 | 445333 |
| 2022-10-27 | 97.06 | $99.09 | 216700 |
| 2022-10-26 | 96.72 | $99.09 | 271900 |
| 2022-10-25 | 96.34 | $99.21 | 292500 |
| 2022-10-24 | 95.87 | $97.89 | 158500 |
| 2022-10-21 | 95.61 | $97.52 | 176400 |
| 2022-10-20 | 95.40 | $96.07 | 185600 |
| 2022-10-19 | 95.47 | $98.21 | 359500 |
| 2022-10-18 | 95.11 | $99.28 | 281332 |
| 2022-10-17 | 94.49 | $97.32 | 344926 |
| 2022-10-14 | 94.19 | $95.08 | 319300 |
| 2022-10-13 | 94.33 | $94.56 | 237000 |
| 2022-10-12 | 94.62 | $93.37 | 147400 |
| 2022-10-11 | 95.22 | $94.74 | 369800 |
| 2022-10-10 | 95.65 | $94.37 | 177300 |
| 2022-10-07 | 96.24 | $93.98 | 119000 |
| 2022-10-06 | 97.02 | $97.74 | 202122 |
| 2022-10-05 | 97.15 | $98.18 | 201300 |
| 2022-10-04 | 97.23 | $99.23 | 262900 |
| 2022-10-03 | 97.10 | $97.44 | 274207 |
| 2022-09-30 | 97.36 | $95.03 | 471500 |
| 2022-09-29 | 98.17 | $96.77 | 206400 |
| 2022-09-28 | 98.77 | $98.24 | 237012 |
| 2022-09-27 | 99.17 | $96.06 | 238600 |
| 2022-09-26 | 100.10 | $97.41 | 364000 |
| 2022-09-23 | 100.92 | $98.08 | 274902 |
| 2022-09-22 | 101.73 | $98.12 | 199227 |
| 2022-09-21 | 102.67 | $99.67 | 173500 |
| 2022-09-20 | 103.45 | $101.18 | 157500 |
| 2022-09-19 | 104.04 | $104.53 | 194400 |
| 2022-09-16 | 104.02 | $102.64 | 579400 |
| 2022-09-15 | 104.41 | $105.20 | 423013 |
| 2022-09-14 | 104.32 | $103.58 | 250700 |
| 2022-09-13 | 104.55 | $104.02 | 271706 |
| 2022-09-12 | 104.74 | $107.11 | 154500 |
| 2022-09-09 | 104.32 | $106.41 | 197127 |
| 2022-09-08 | 103.97 | $104.89 | 137922 |
| 2022-09-07 | 103.90 | $103.24 | 164217 |
| 2022-09-06 | 104.17 | $100.33 | 159334 |
| 2022-09-02 | 105.10 | $101.43 | 206000 |
| 2022-09-01 | 105.95 | $102.62 | 212243 |
| 2022-08-31 | 106.69 | $102.81 | 180329 |
| 2022-08-30 | 107.51 | $104.05 | 148900 |
| 2022-08-29 | 108.20 | $104.00 | 146849 |
| 2022-08-26 | 109.01 | $104.41 | 152002 |
| 2022-08-25 | 109.85 | $108.97 | 132946 |
| 2022-08-24 | 109.86 | $107.45 | 183000 |
| 2022-08-23 | 110.18 | $106.89 | 178000 |
| 2022-08-22 | 110.66 | $107.92 | 178300 |
| 2022-08-19 | 110.99 | $110.16 | 253400 |
| 2022-08-18 | 110.89 | $111.03 | 197318 |
| 2022-08-17 | 110.57 | $111.03 | 173100 |
| 2022-08-16 | 110.19 | $112.07 | 187700 |
| 2022-08-15 | 109.51 | $111.91 | 146500 |
| 2022-08-12 | 108.74 | $111.08 | 201300 |
| 2022-08-11 | 108.01 | $109.63 | 171100 |
| 2022-08-10 | 107.46 | $109.77 | 152928 |
| 2022-08-09 | 106.79 | $107.27 | 249223 |
| 2022-08-08 | 106.52 | $107.27 | 219300 |
| 2022-08-05 | 106.20 | $105.65 | 174609 |
| 2022-08-04 | 106.17 | $106.44 | 292600 |
| 2022-08-03 | 105.95 | $107.64 | 260719 |
| 2022-08-02 | 105.44 | $106.59 | 209714 |
| 2022-08-01 | 105.07 | $108.20 | 277000 |
| 2022-07-29 | 104.28 | $107.76 | 424421 |
| 2022-07-28 | 103.46 | $107.82 | 249802 |
| 2022-07-27 | 102.50 | $106.03 | 229200 |
| 2022-07-26 | 101.75 | $103.83 | 262200 |
| 2022-07-25 | 101.35 | $103.92 | 267400 |
| 2022-07-22 | 100.87 | $103.60 | 214600 |
| 2022-07-21 | 100.38 | $103.48 | 138900 |
| 2022-07-20 | 99.85 | $101.82 | 458900 |
| 2022-07-19 | 99.59 | $101.03 | 635400 |
| 2022-07-18 | 99.46 | $98.10 | 179934 |
| 2022-07-15 | 99.94 | $100.01 | 195300 |
| 2022-07-14 | 100.10 | $99.30 | 199805 |
| 2022-07-13 | 100.44 | $100.67 | 202511 |
| 2022-07-12 | 100.56 | $100.51 | 284300 |
| 2022-07-11 | 100.75 | $99.55 | 186923 |
| 2022-07-08 | 101.17 | $100.01 | 208100 |
| 2022-07-07 | 101.57 | $103.11 | 221222 |
| 2022-07-06 | 101.39 | $102.64 | 286400 |
| 2022-07-05 | 101.28 | $102.92 | 230200 |
| 2022-07-01 | 101.12 | $104.49 | 262328 |
| 2022-06-30 | 100.60 | $103.21 | 205900 |
| 2022-06-29 | 100.28 | $103.39 | 220930 |
| 2022-06-28 | 99.88 | $102.70 | 280200 |
| 2022-06-27 | 99.58 | $103.57 | 185200 |
| 2022-06-24 | 99.07 | $102.62 | 327300 |
| 2022-06-23 | 98.69 | $98.93 | 152130 |
| 2022-06-22 | 99.05 | $98.46 | 228200 |
| 2022-06-21 | 99.58 | $97.19 | 236117 |
| 2022-06-17 | 100.49 | $97.50 | 458524 |
| 2022-06-16 | 101.50 | $94.77 | 620400 |
| 2022-06-15 | 103.26 | $100.37 | 283340 |
| 2022-06-14 | 104.14 | $99.52 | 227948 |
| 2022-06-13 | 105.35 | $102.01 | 252100 |
| 2022-06-10 | 106.25 | $105.20 | 266800 |
| 2022-06-09 | 106.62 | $105.83 | 193800 |
| 2022-06-08 | 106.92 | $107.71 | 157700 |
| 2022-06-07 | 106.88 | $110.18 | 132946 |
| 2022-06-06 | 106.33 | $109.25 | 207415 |
| 2022-06-03 | 105.89 | $108.80 | 139814 |
| 2022-06-02 | 105.48 | $109.83 | 145425 |
| 2022-06-01 | 104.81 | $107.25 | 313932 |
| 2022-05-31 | 104.58 | $107.09 | 306100 |
| 2022-05-27 | 104.37 | $108.89 | 178016 |
| 2022-05-26 | 103.76 | $106.53 | 188200 |
| 2022-05-25 | 103.57 | $104.45 | 493448 |
| 2022-05-24 | 103.80 | $104.95 | 567448 |
| 2022-05-23 | 104.00 | $104.22 | 545200 |
| 2022-05-20 | 104.39 | $99.72 | 796300 |
| 2022-05-19 | 105.83 | $103.49 | 357006 |
| 2022-05-18 | 106.72 | $104.07 | 325904 |
| 2022-05-17 | 107.64 | $108.96 | 311200 |
| 2022-05-16 | 107.71 | $108.33 | 202521 |
| 2022-05-13 | 107.93 | $107.51 | 226900 |
| 2022-05-12 | 108.38 | $106.45 | 389328 |
| 2022-05-11 | 109.15 | $104.06 | 297836 |
| 2022-05-10 | 110.56 | $104.54 | 411834 |
| 2022-05-09 | 112.11 | $107.01 | 276713 |
| 2022-05-06 | 113.39 | $111.23 | 331810 |
| 2022-05-05 | 114.01 | $112.80 | 179038 |
| 2022-05-04 | 114.39 | $116.75 | 346900 |
| 2022-05-03 | 114.02 | $113.83 | 225400 |
| 2022-05-02 | 114.20 | $113.39 | 457000 |
| 2022-04-29 | 114.52 | $114.83 | 640200 |
| 2022-04-28 | 114.59 | $112.10 | 289200 |
| 2022-04-27 | 115.25 | $111.10 | 231500 |
| 2022-04-26 | 116.24 | $110.58 | 295300 |
| 2022-04-25 | 117.49 | $115.40 | 379644 |
| 2022-04-22 | 117.94 | $116.62 | 179900 |
| 2022-04-21 | 118.19 | $118.94 | 178200 |
| 2022-04-20 | 118.00 | $119.50 | 141200 |
| 2022-04-19 | 117.66 | $117.23 | 221601 |
| 2022-04-18 | 117.74 | $114.01 | 137100 |
| 2022-04-14 | 118.50 | $117.40 | 163341 |
| 2022-04-13 | 118.68 | $117.88 | 120200 |
| 2022-04-12 | 118.78 | $117.01 | 187436 |
| 2022-04-11 | 119.07 | $118.96 | 208000 |
| 2022-04-08 | 119.00 | $121.41 | 305300 |
| 2022-04-07 | 118.39 | $120.00 | 331904 |
| 2022-04-06 | 117.99 | $118.34 | 194314 |
| 2022-04-05 | 117.86 | $117.73 | 225300 |
| 2022-04-04 | 117.83 | $118.41 | 286349 |
| 2022-04-01 | 117.66 | $119.02 | 400825 |
| 2022-03-31 | 117.33 | $117.50 | 211200 |
| 2022-03-30 | 117.26 | $118.82 | 156600 |
| 2022-03-29 | 116.91 | $119.32 | 184700 |
| 2022-03-28 | 116.39 | $116.49 | 167300 |
| 2022-03-25 | 116.38 | $117.24 | 148002 |
| 2022-03-24 | 116.22 | $115.85 | 210144 |
| 2022-03-23 | 116.32 | $114.67 | 256834 |
| 2022-03-22 | 116.69 | $117.67 | 294100 |
| 2022-03-21 | 116.49 | $118.66 | 309100 |
| 2022-03-18 | 116.04 | $117.74 | 286800 |
| 2022-03-17 | 115.73 | $118.41 | 163300 |
| 2022-03-16 | 115.22 | $116.99 | 266800 |
| 2022-03-15 | 114.93 | $116.81 | 199537 |
| 2022-03-14 | 114.65 | $114.52 | 173800 |
| 2022-03-11 | 114.80 | $112.30 | 237100 |
| 2022-03-10 | 115.46 | $112.26 | 223236 |
| 2022-03-09 | 116.23 | $113.27 | 224800 |
| 2022-03-08 | 116.91 | $110.19 | 382823 |
| 2022-03-07 | 118.36 | $116.52 | 337300 |
| 2022-03-04 | 118.70 | $120.19 | 206700 |
| 2022-03-03 | 118.33 | $119.33 | 196105 |
| 2022-03-02 | 118.07 | $118.38 | 435100 |
| 2022-03-01 | 117.96 | $119.10 | 325723 |
| 2022-02-28 | 117.69 | $121.88 | 316349 |
| 2022-02-25 | 116.79 | $120.97 | 260100 |
| 2022-02-24 | 115.94 | $116.87 | 349300 |
| 2022-02-23 | 115.81 | $117.69 | 321100 |
| 2022-02-22 | 115.50 | $119.10 | 437200 |
| 2022-02-18 | 114.84 | $118.44 | 462347 |
| 2022-02-17 | 114.23 | $115.61 | 362421 |
| 2022-02-16 | 114.12 | $114.70 | 271428 |
| 2022-02-15 | 114.20 | $114.10 | 263033 |
| 2022-02-14 | 114.42 | $114.10 | 266626 |
| 2022-02-11 | 114.70 | $113.71 | 230600 |
| 2022-02-10 | 115.10 | $114.61 | 267100 |
| 2022-02-09 | 115.40 | $116.55 | 295900 |
| 2022-02-08 | 115.34 | $116.05 | 204200 |
| 2022-02-07 | 115.38 | $114.74 | 263300 |
| 2022-02-04 | 115.72 | $115.26 | 242710 |
| 2022-02-03 | 116.02 | $115.19 | 167719 |
| 2022-02-02 | 116.39 | $116.62 | 363600 |
| 2022-02-01 | 116.52 | $117.48 | 214033 |
| 2022-01-31 | 116.50 | $117.30 | 486300 |
| 2022-01-28 | 116.53 | $115.05 | 323100 |
| 2022-01-27 | 117.05 | $113.65 | 263932 |
| 2022-01-26 | 117.96 | $115.19 | 1.5M |
| 2022-01-25 | 118.69 | $116.03 | 470000 |
| 2022-01-24 | 119.37 | $117.03 | 329300 |
| 2022-01-21 | 119.95 | $116.38 | 351834 |
| 2022-01-20 | 120.77 | $118.83 | 297725 |
| 2022-01-19 | 121.20 | $121.42 | 252601 |
| 2022-01-18 | 121.16 | $120.37 | 232533 |
| 2022-01-14 | 121.33 | $121.18 | 179000 |
| 2022-01-13 | 121.36 | $121.67 | 193217 |
| 2022-01-12 | 121.29 | $121.30 | 206649 |
| 2022-01-11 | 121.29 | $122.52 | 135500 |
| 2022-01-10 | 121.03 | $122.05 | 398428 |
| 2022-01-07 | 120.83 | $123.68 | 335119 |
| 2022-01-06 | 120.26 | $122.55 | 231900 |
| 2022-01-05 | 119.83 | $123.06 | 367631 |
| 2022-01-04 | 119.23 | $121.38 | 337335 |
| 2022-01-03 | 118.89 | $120.82 | 234900 |
| 2021-12-31 | 118.63 | $122.48 | 226442 |
| 2021-12-30 | 117.98 | $121.88 | 237200 |
| 2021-12-29 | 117.36 | $122.10 | 953008 |
| 2021-12-28 | 116.61 | $121.44 | 438700 |
| 2021-12-27 | 115.90 | $119.89 | 352200 |
| 2021-12-23 | 115.41 | $116.33 | 223847 |
| 2021-12-22 | 115.62 | $115.39 | 379823 |
| 2021-12-21 | 116.08 | $115.39 | 301800 |
| 2021-12-20 | 116.63 | $113.67 | 291938 |
| 2021-12-17 | 117.65 | $115.89 | 800524 |
| 2021-12-16 | 118.38 | $118.69 | 242642 |
| 2021-12-15 | 118.66 | $118.37 | 309800 |
| 2021-12-14 | 119.07 | $116.95 | 292600 |
| 2021-12-13 | 119.87 | $118.61 | 217934 |
| 2021-12-10 | 120.45 | $119.74 | 168900 |
| 2021-12-09 | 120.91 | $119.53 | 193600 |
| 2021-12-08 | 121.50 | $120.82 | 210139 |
| 2021-12-07 | 121.93 | $120.28 | 377900 |
| 2021-12-06 | 122.56 | $120.22 | 615408 |
| 2021-12-03 | 123.31 | $118.80 | 368300 |
| 2021-12-02 | 124.49 | $119.65 | 578317 |
| 2021-12-01 | 125.70 | $116.79 | 786000 |
| 2021-11-30 | 127.70 | $119.59 | 593838 |
| 2021-11-29 | 129.44 | $125.87 | 228100 |
| 2021-11-26 | 130.13 | $126.61 | 167000 |
| 2021-11-24 | 130.78 | $128.18 | 220400 |
| 2021-11-23 | 131.19 | $129.70 | 155839 |
| 2021-11-22 | 131.34 | $128.80 | 274500 |
| 2021-11-19 | 131.69 | $130.15 | 212800 |
| 2021-11-18 | 131.80 | $129.64 | 258834 |
| 2021-11-17 | 132.03 | $134.45 | 267262 |
| 2021-11-16 | 131.27 | $134.24 | 402912 |
| 2021-11-15 | 130.42 | $132.32 | 190839 |
| 2021-11-12 | 129.82 | $131.49 | 177537 |
| 2021-11-11 | 129.30 | $129.83 | 131800 |
| 2021-11-10 | 129.04 | $129.58 | 147000 |
| 2021-11-09 | 128.78 | $130.36 | 170700 |
| 2021-11-08 | 128.30 | $130.64 | 255000 |
| 2021-11-05 | 127.69 | $131.50 | 335702 |
| 2021-11-04 | 126.79 | $128.55 | 326327 |
| 2021-11-03 | 126.37 | $128.40 | 290007 |
| 2021-11-02 | 125.90 | $127.40 | 275548 |
| 2021-11-01 | 125.58 | $125.18 | 581800 |
| 2021-10-29 | 125.67 | $120.78 | 696439 |
| 2021-10-28 | 126.69 | $125.98 | 218722 |
| 2021-10-27 | 126.79 | $125.32 | 202222 |
| 2021-10-26 | 127.04 | $126.89 | 188500 |
| 2021-10-25 | 126.99 | $127.79 | 216400 |
| 2021-10-22 | 126.74 | $127.77 | 131600 |
| 2021-10-21 | 126.45 | $129.07 | 139700 |
| 2021-10-20 | 125.84 | $128.16 | 180000 |
| 2021-10-19 | 125.32 | $127.55 | 143300 |
| 2021-10-18 | 124.85 | $127.82 | 221111 |
| 2021-10-15 | 124.24 | $128.22 | 193200 |
| 2021-10-14 | 123.45 | $128.01 | 215429 |
| 2021-10-13 | 122.59 | $127.39 | 266429 |
| 2021-10-12 | 121.73 | $124.49 | 99800 |
| 2021-10-11 | 121.35 | $124.57 | 182800 |
| 2021-10-08 | 120.90 | $124.51 | 217900 |
| 2021-10-07 | 120.41 | $124.26 | 252700 |
| 2021-10-06 | 119.90 | $123.10 | 240900 |
| 2021-10-05 | 119.58 | $121.66 | 249236 |
| 2021-10-04 | 119.52 | $122.29 | 241900 |
| 2021-10-01 | 119.35 | $121.58 | 259800 |
| 2021-09-30 | 119.32 | $119.35 | 314900 |
| 2021-09-29 | 119.77 | $120.38 | 237600 |
| 2021-09-28 | 120.11 | $120.03 | 230812 |
| 2021-09-27 | 120.59 | $120.33 | 206600 |
| 2021-09-24 | 121.12 | $120.36 | 186300 |
| 2021-09-23 | 121.75 | $121.01 | 162149 |
| 2021-09-22 | 122.36 | $120.28 | 235024 |
| 2021-09-21 | 123.25 | $120.06 | 240600 |
| 2021-09-20 | 124.35 | $121.86 | 289200 |
| 2021-09-17 | 125.26 | $121.23 | 568400 |
| 2021-09-16 | 126.47 | $122.30 | 176805 |
| 2021-09-15 | 127.67 | $124.63 | 206621 |
| 2021-09-14 | 128.58 | $124.58 | 184100 |
| 2021-09-13 | 129.67 | $124.76 | 286032 |
| 2021-09-10 | 130.89 | $125.84 | 341000 |
| 2021-09-09 | 132.10 | $128.63 | 227704 |
| 2021-09-08 | 132.91 | $130.88 | 325204 |
| 2021-09-07 | 133.39 | $131.08 | 131603 |
| 2021-09-03 | 133.90 | $135.15 | 112700 |
| 2021-09-02 | 133.63 | $135.14 | 165545 |
| 2021-09-01 | 133.33 | $135.01 | 135818 |
| 2021-08-31 | 133.00 | $134.80 | 154100 |
| 2021-08-30 | 132.67 | $135.23 | 122300 |
| 2021-08-27 | 132.20 | $134.53 | 180679 |
| 2021-08-26 | 131.80 | $132.66 | 133600 |
| 2021-08-25 | 131.74 | $134.13 | 116000 |
| 2021-08-24 | 131.37 | $132.96 | 85735 |
| 2021-08-23 | 131.20 | $132.96 | 111239 |
| 2021-08-20 | 131.00 | $133.52 | 118600 |
| 2021-08-19 | 130.67 | $132.41 | 94039 |
| 2021-08-18 | 130.52 | $132.05 | 110842 |
| 2021-08-17 | 130.44 | $133.01 | 213100 |
| 2021-08-16 | 130.16 | $132.88 | 106300 |
| 2021-08-13 | 129.87 | $133.05 | 174300 |
| 2021-08-12 | 129.52 | $132.68 | 247800 |
| 2021-08-11 | 129.21 | $131.63 | 305931 |
| 2021-08-10 | 129.09 | $129.20 | 200446 |
| 2021-08-09 | 129.48 | $130.08 | 297217 |
| 2021-08-06 | 129.77 | $128.43 | 184600 |
| 2021-08-05 | 130.47 | $127.50 | 158039 |
| 2021-08-04 | 131.51 | $126.77 | 294500 |
| 2021-08-03 | 132.88 | $128.63 | 418304 |
| 2021-08-02 | 134.09 | $129.91 | 453619 |
| 2021-07-30 | 135.25 | $128.92 | 842429 |
| 2021-07-29 | 136.81 | $139.05 | 316000 |
| 2021-07-28 | 136.50 | $137.65 | 165100 |
| 2021-07-27 | 136.44 | $136.76 | 150500 |
| 2021-07-26 | 136.57 | $136.72 | 191033 |
| 2021-07-23 | 136.74 | $136.24 | 175200 |
| 2021-07-22 | 137.04 | $134.67 | 203600 |
| 2021-07-21 | 137.74 | $136.06 | 158000 |
| 2021-07-20 | 138.26 | $137.02 | 294000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
131.81
2026-07-17
Close Price
$132.61
Vol: 415529
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
93.52
Average
129.13
Maximum
176.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 131.81 | $132.61 | 415529 |
| 2026-07-16 | 130.75 | $134.75 | 579300 |
| 2026-07-15 | 128.72 | $129.11 | 466846 |
| 2026-07-14 | 127.99 | $128.28 | 739900 |
| 2026-07-13 | 127.32 | $124.89 | 391605 |
| 2026-07-10 | 127.53 | $125.53 | 385200 |
| 2026-07-09 | 127.54 | $124.45 | 302100 |
| 2026-07-08 | 127.84 | $124.21 | 537700 |
| 2026-07-07 | 128.23 | $127.69 | 392721 |
| 2026-07-06 | 127.56 | $126.01 | 431430 |
| 2026-07-02 | 127.21 | $126.98 | 468400 |
| 2026-07-01 | 126.42 | $125.25 | 405600 |
| 2026-06-30 | 125.94 | $125.20 | 329300 |
| 2026-06-29 | 125.33 | $125.29 | 446637 |
| 2026-06-26 | 124.50 | $125.98 | 727448 |
| 2026-06-25 | 123.22 | $126.43 | 363518 |
| 2026-06-24 | 121.48 | $124.28 | 404908 |
| 2026-06-23 | 120.01 | $120.61 | 514116 |
| 2026-06-22 | 119.35 | $120.00 | 468400 |
| 2026-06-18 | 118.72 | $120.32 | 750611 |
| 2026-06-17 | 117.84 | $119.99 | 680549 |
| 2026-06-16 | 116.85 | $120.65 | 474725 |
| 2026-06-15 | 115.44 | $118.08 | 576140 |
| 2026-06-12 | 114.54 | $117.72 | 342606 |
| 2026-06-11 | 113.56 | $116.58 | 395200 |
| 2026-06-10 | 112.76 | $114.67 | 496800 |
| 2026-06-09 | 112.42 | $115.90 | 444400 |
| 2026-06-08 | 111.64 | $111.94 | 422200 |
| 2026-06-05 | 111.99 | $113.36 | 466300 |
| 2026-06-04 | 112.00 | $112.55 | 337600 |
| 2026-06-03 | 112.32 | $112.53 | 372600 |
| 2026-06-02 | 112.76 | $112.18 | 452400 |
| 2026-06-01 | 113.45 | $112.38 | 706851 |
| 2026-05-29 | 114.27 | $115.85 | 559601 |
| 2026-05-28 | 114.21 | $115.99 | 510100 |
| 2026-05-27 | 114.13 | $115.30 | 464069 |
| 2026-05-26 | 114.31 | $116.38 | 344534 |
| 2026-05-22 | 114.23 | $116.23 | 405800 |
| 2026-05-21 | 114.23 | $115.51 | 345600 |
| 2026-05-20 | 114.51 | $115.26 | 562600 |
| 2026-05-19 | 115.00 | $113.61 | 575800 |
| 2026-05-18 | 116.16 | $115.81 | 433100 |
| 2026-05-15 | 116.94 | $114.67 | 447000 |
| 2026-05-14 | 118.29 | $117.99 | 531018 |
| 2026-05-13 | 118.94 | $117.88 | 679534 |
| 2026-05-12 | 119.80 | $118.05 | 696844 |
| 2026-05-11 | 120.84 | $119.96 | 706134 |
| 2026-05-08 | 121.53 | $120.99 | 794900 |
| 2026-05-07 | 122.08 | $125.11 | 749729 |
| 2026-05-06 | 121.48 | $122.63 | 917000 |
| 2026-05-05 | 121.56 | $122.03 | 628600 |
| 2026-05-04 | 121.89 | $120.60 | 739600 |
| 2026-05-01 | 122.77 | $119.02 | 989400 |
| 2026-04-30 | 124.38 | $123.68 | 764800 |
| 2026-04-29 | 124.90 | $122.90 | 448420 |
| 2026-04-28 | 125.79 | $125.77 | 354328 |
| 2026-04-27 | 125.99 | $124.73 | 359700 |
| 2026-04-24 | 126.57 | $124.08 | 440909 |
| 2026-04-23 | 127.50 | $124.94 | 440800 |
| 2026-04-22 | 128.37 | $124.55 | 458930 |
| 2026-04-21 | 129.56 | $126.69 | 310246 |
| 2026-04-20 | 130.31 | $130.92 | 403610 |
| 2026-04-17 | 129.89 | $130.63 | 401100 |
| 2026-04-16 | 129.46 | $128.29 | 393826 |
| 2026-04-15 | 129.66 | $129.65 | 407128 |
| 2026-04-14 | 129.48 | $131.01 | 315555 |
| 2026-04-13 | 128.81 | $132.11 | 396324 |
| 2026-04-10 | 127.66 | $131.50 | 407429 |
| 2026-04-09 | 126.45 | $131.40 | 424126 |
| 2026-04-08 | 125.03 | $132.02 | 645206 |
| 2026-04-07 | 123.12 | $125.61 | 376900 |
| 2026-04-06 | 122.87 | $126.01 | 461123 |
| 2026-04-02 | 122.49 | $126.01 | 297500 |
| 2026-04-01 | 122.07 | $126.75 | 380200 |
| 2026-03-31 | 121.39 | $126.02 | 557916 |
| 2026-03-30 | 120.86 | $123.36 | 562003 |
| 2026-03-27 | 121.12 | $121.99 | 381400 |
| 2026-03-26 | 121.96 | $124.69 | 442100 |
| 2026-03-25 | 122.19 | $125.82 | 337200 |
| 2026-03-24 | 122.19 | $124.15 | 405029 |
| 2026-03-23 | 122.81 | $124.14 | 455211 |
| 2026-03-20 | 123.64 | $121.06 | 1.5M |
| 2026-03-19 | 125.70 | $123.97 | 518500 |
| 2026-03-18 | 127.36 | $124.22 | 910517 |
| 2026-03-17 | 129.37 | $129.50 | 276759 |
| 2026-03-16 | 130.19 | $129.05 | 370700 |
| 2026-03-13 | 131.38 | $128.65 | 660600 |
| 2026-03-12 | 132.99 | $128.86 | 620600 |
| 2026-03-11 | 134.92 | $132.02 | 563849 |
| 2026-03-10 | 136.29 | $132.13 | 503100 |
| 2026-03-09 | 137.92 | $133.75 | 545700 |
| 2026-03-06 | 139.40 | $132.08 | 398500 |
| 2026-03-05 | 141.71 | $134.73 | 452300 |
| 2026-03-04 | 143.65 | $137.04 | 389000 |
| 2026-03-03 | 145.23 | $139.76 | 347300 |
| 2026-03-02 | 146.23 | $142.67 | 335035 |
| 2026-02-27 | 146.46 | $143.71 | 344632 |
| 2026-02-26 | 146.32 | $141.79 | 331300 |
| 2026-02-25 | 146.67 | $142.68 | 348947 |
| 2026-02-24 | 146.73 | $144.14 | 429802 |
| 2026-02-23 | 146.23 | $145.72 | 513503 |
| 2026-02-20 | 145.03 | $145.05 | 664500 |
| 2026-02-19 | 143.67 | $143.16 | 525547 |
| 2026-02-18 | 142.51 | $141.72 | 582018 |
| 2026-02-17 | 141.46 | $141.65 | 614714 |
| 2026-02-13 | 140.11 | $142.58 | 471900 |
| 2026-02-12 | 138.08 | $140.51 | 572705 |
| 2026-02-11 | 136.18 | $140.01 | 584300 |
| 2026-02-10 | 133.95 | $140.17 | 622100 |
| 2026-02-09 | 131.13 | $138.47 | 1.0M |
| 2026-02-06 | 128.18 | $134.31 | 1.0M |
| 2026-02-05 | 125.88 | $123.98 | 2.1M |
| 2026-02-04 | 126.32 | $129.23 | 589460 |
| 2026-02-03 | 125.19 | $124.63 | 658715 |
| 2026-02-02 | 125.26 | $124.83 | 489100 |
| 2026-01-30 | 125.26 | $124.95 | 512700 |
| 2026-01-29 | 125.22 | $123.85 | 386029 |
| 2026-01-28 | 125.50 | $123.70 | 347815 |
| 2026-01-27 | 125.88 | $124.74 | 303123 |
| 2026-01-26 | 125.99 | $126.35 | 315413 |
| 2026-01-23 | 125.60 | $126.00 | 429500 |
| 2026-01-22 | 125.21 | $124.47 | 369700 |
| 2026-01-21 | 125.21 | $125.01 | 421092 |
| 2026-01-20 | 125.02 | $123.82 | 275138 |
| 2026-01-16 | 125.14 | $124.71 | 363405 |
| 2026-01-15 | 124.99 | $125.11 | 381006 |
| 2026-01-14 | 124.65 | $126.85 | 611741 |
| 2026-01-13 | 123.68 | $123.50 | 351904 |
| 2026-01-12 | 123.55 | $125.13 | 477342 |
| 2026-01-09 | 122.85 | $123.85 | 429100 |
| 2026-01-08 | 122.40 | $122.44 | 330023 |
| 2026-01-07 | 122.30 | $120.44 | 478500 |
| 2026-01-06 | 122.79 | $120.56 | 777200 |
| 2026-01-05 | 123.35 | $123.00 | 435700 |
| 2026-01-02 | 123.25 | $122.54 | 295100 |
| 2025-12-31 | 123.26 | $121.96 | 314335 |
| 2025-12-30 | 123.43 | $122.74 | 289800 |
| 2025-12-29 | 123.39 | $123.21 | 400200 |
| 2025-12-26 | 123.17 | $123.25 | 306003 |
| 2025-12-24 | 122.88 | $122.75 | 198018 |
| 2025-12-23 | 122.66 | $122.19 | 311700 |
| 2025-12-22 | 122.57 | $122.74 | 527800 |
| 2025-12-19 | 122.27 | $121.39 | 1.3M |
| 2025-12-18 | 122.31 | $122.62 | 457122 |
| 2025-12-17 | 121.97 | $123.63 | 567300 |
| 2025-12-16 | 121.23 | $122.83 | 644802 |
| 2025-12-15 | 120.58 | $122.33 | 588600 |
| 2025-12-12 | 119.94 | $121.47 | 656400 |
| 2025-12-11 | 119.44 | $118.01 | 389717 |
| 2025-12-10 | 119.93 | $117.17 | 734713 |
| 2025-12-09 | 120.80 | $115.72 | 640300 |
| 2025-12-08 | 122.33 | $120.07 | 496615 |
| 2025-12-05 | 122.80 | $121.91 | 537041 |
| 2025-12-04 | 122.78 | $122.02 | 708000 |
| 2025-12-03 | 122.71 | $122.06 | 543100 |
| 2025-12-02 | 122.60 | $121.60 | 325400 |
| 2025-12-01 | 122.61 | $123.28 | 536838 |
| 2025-11-28 | 122.07 | $124.75 | 315700 |
| 2025-11-26 | 120.95 | $123.81 | 538032 |
| 2025-11-25 | 119.88 | $123.44 | 543643 |
| 2025-11-24 | 118.71 | $121.47 | 740035 |
| 2025-11-21 | 117.92 | $121.52 | 509100 |
| 2025-11-20 | 116.97 | $118.58 | 507400 |
| 2025-11-19 | 116.78 | $118.00 | 598900 |
| 2025-11-18 | 116.77 | $119.31 | 817400 |
| 2025-11-17 | 116.38 | $119.34 | 820246 |
| 2025-11-14 | 115.95 | $118.61 | 521200 |
| 2025-11-13 | 115.72 | $120.20 | 679444 |
| 2025-11-12 | 114.99 | $118.16 | 547506 |
| 2025-11-11 | 114.81 | $118.27 | 484800 |
| 2025-11-10 | 114.64 | $116.38 | 514004 |
| 2025-11-07 | 115.10 | $116.22 | 697209 |
| 2025-11-06 | 115.80 | $116.15 | 880317 |
| 2025-11-05 | 116.76 | $115.57 | 896945 |
| 2025-11-04 | 118.19 | $114.18 | 1.0M |
| 2025-11-03 | 120.45 | $113.12 | 1.7M |
| 2025-10-31 | 123.60 | $116.01 | 2.8M |
| 2025-10-30 | 126.57 | $124.36 | 702671 |
| 2025-10-29 | 127.57 | $124.31 | 651100 |
| 2025-10-28 | 128.84 | $128.10 | 413500 |
| 2025-10-27 | 129.20 | $128.78 | 521700 |
| 2025-10-24 | 129.44 | $128.88 | 489311 |
| 2025-10-23 | 129.72 | $130.77 | 378634 |
| 2025-10-22 | 129.47 | $130.06 | 357500 |
| 2025-10-21 | 129.42 | $130.57 | 311600 |
| 2025-10-20 | 129.21 | $130.00 | 240513 |
| 2025-10-17 | 129.16 | $129.34 | 339743 |
| 2025-10-16 | 129.33 | $129.16 | 352700 |
| 2025-10-15 | 129.62 | $128.10 | 438300 |
| 2025-10-14 | 130.33 | $129.80 | 337442 |
| 2025-10-13 | 130.69 | $130.22 | 311422 |
| 2025-10-10 | 131.01 | $130.93 | 426005 |
| 2025-10-09 | 131.20 | $130.61 | 554222 |
| 2025-10-08 | 131.55 | $131.61 | 361328 |
| 2025-10-07 | 131.69 | $130.59 | 438800 |
| 2025-10-06 | 132.20 | $131.88 | 447132 |
| 2025-10-03 | 132.43 | $133.22 | 402033 |
| 2025-10-02 | 132.32 | $133.18 | 398515 |
| 2025-10-01 | 132.21 | $134.14 | 310100 |
| 2025-09-30 | 131.80 | $133.66 | 310400 |
| 2025-09-29 | 131.48 | $132.27 | 540602 |
| 2025-09-26 | 131.57 | $132.29 | 274400 |
| 2025-09-25 | 131.71 | $130.82 | 388700 |
| 2025-09-24 | 132.37 | $131.50 | 353330 |
| 2025-09-23 | 133.01 | $132.02 | 319736 |
| 2025-09-22 | 133.66 | $132.72 | 402147 |
| 2025-09-19 | 134.26 | $134.44 | 877200 |
| 2025-09-18 | 134.47 | $134.50 | 254839 |
| 2025-09-17 | 134.75 | $134.65 | 377400 |
| 2025-09-16 | 135.07 | $135.21 | 474820 |
| 2025-09-15 | 135.32 | $134.85 | 298041 |
| 2025-09-12 | 135.77 | $135.23 | 261349 |
| 2025-09-11 | 136.22 | $137.10 | 477514 |
| 2025-09-10 | 136.22 | $136.25 | 685117 |
| 2025-09-09 | 136.52 | $137.05 | 637100 |
| 2025-09-08 | 136.67 | $138.30 | 616104 |
| 2025-09-05 | 136.49 | $138.62 | 440827 |
| 2025-09-04 | 136.22 | $138.46 | 401811 |
| 2025-09-03 | 135.97 | $135.22 | 382389 |
| 2025-09-02 | 136.75 | $136.41 | 310614 |
| 2025-08-29 | 137.38 | $139.27 | 370750 |
| 2025-08-28 | 137.28 | $138.89 | 320802 |
| 2025-08-27 | 137.33 | $139.44 | 729133 |
| 2025-08-26 | 137.27 | $139.71 | 442900 |
| 2025-08-25 | 137.17 | $139.56 | 245800 |
| 2025-08-22 | 137.16 | $141.43 | 356524 |
| 2025-08-21 | 136.63 | $140.64 | 270413 |
| 2025-08-20 | 136.31 | $141.18 | 519200 |
| 2025-08-19 | 135.82 | $139.59 | 333100 |
| 2025-08-18 | 135.83 | $137.89 | 529518 |
| 2025-08-15 | 136.47 | $138.72 | 770519 |
| 2025-08-14 | 137.08 | $138.34 | 875813 |
| 2025-08-13 | 138.04 | $141.43 | 729900 |
| 2025-08-12 | 138.34 | $139.48 | 286100 |
| 2025-08-11 | 139.41 | $139.87 | 349500 |
| 2025-08-08 | 140.70 | $140.75 | 428743 |
| 2025-08-07 | 142.08 | $140.49 | 564047 |
| 2025-08-06 | 143.94 | $138.54 | 515319 |
| 2025-08-05 | 146.91 | $140.22 | 540800 |
| 2025-08-04 | 150.05 | $139.13 | 839000 |
| 2025-08-01 | 154.27 | $141.35 | 1.0M |
| 2025-07-31 | 158.73 | $157.14 | 679700 |
| 2025-07-30 | 159.16 | $156.79 | 580730 |
| 2025-07-29 | 159.79 | $158.82 | 388206 |
| 2025-07-28 | 159.89 | $158.70 | 308523 |
| 2025-07-25 | 160.03 | $160.99 | 296300 |
| 2025-07-24 | 159.46 | $161.82 | 431900 |
| 2025-07-23 | 158.48 | $161.66 | 450549 |
| 2025-07-22 | 157.33 | $159.17 | 449900 |
| 2025-07-21 | 156.70 | $155.45 | 205939 |
| 2025-07-18 | 157.10 | $156.38 | 243100 |
| 2025-07-17 | 157.30 | $156.03 | 397700 |
| 2025-07-16 | 157.64 | $154.98 | 261900 |
| 2025-07-15 | 158.37 | $154.16 | 254203 |
| 2025-07-14 | 159.50 | $157.56 | 276600 |
| 2025-07-11 | 159.78 | $157.90 | 292046 |
| 2025-07-10 | 159.99 | $158.33 | 361600 |
| 2025-07-09 | 160.06 | $159.73 | 252800 |
| 2025-07-08 | 159.68 | $160.05 | 342700 |
| 2025-07-07 | 159.07 | $160.96 | 313925 |
| 2025-07-03 | 158.01 | $161.04 | 235100 |
| 2025-07-02 | 156.67 | $160.32 | 293509 |
| 2025-07-01 | 155.24 | $159.01 | 338399 |
| 2025-06-30 | 153.90 | $156.43 | 315502 |
| 2025-06-27 | 153.09 | $155.82 | 643145 |
| 2025-06-26 | 152.29 | $154.48 | 658225 |
| 2025-06-25 | 151.74 | $153.93 | 264700 |
| 2025-06-24 | 151.27 | $153.87 | 246600 |
| 2025-06-23 | 150.73 | $153.79 | 356518 |
| 2025-06-20 | 150.11 | $150.30 | 570500 |
| 2025-06-18 | 150.49 | $149.70 | 383200 |
| 2025-06-17 | 151.17 | $149.45 | 379733 |
| 2025-06-16 | 152.09 | $151.69 | 346200 |
| 2025-06-13 | 152.53 | $151.16 | 361200 |
| 2025-06-12 | 153.23 | $154.35 | 337231 |
| 2025-06-11 | 153.09 | $151.92 | 380818 |
| 2025-06-10 | 153.69 | $152.53 | 323524 |
| 2025-06-09 | 154.24 | $151.60 | 388400 |
| 2025-06-06 | 155.20 | $153.31 | 264715 |
| 2025-06-05 | 155.83 | $152.49 | 482400 |
| 2025-06-04 | 156.84 | $150.41 | 831919 |
| 2025-06-03 | 158.70 | $156.26 | 397800 |
| 2025-06-02 | 159.09 | $156.91 | 349600 |
| 2025-05-30 | 159.32 | $158.40 | 335104 |
| 2025-05-29 | 159.08 | $158.33 | 232100 |
| 2025-05-28 | 158.77 | $157.40 | 364440 |
| 2025-05-27 | 158.64 | $158.16 | 352800 |
| 2025-05-23 | 158.20 | $155.94 | 260545 |
| 2025-05-22 | 158.31 | $156.65 | 278900 |
| 2025-05-21 | 158.17 | $156.45 | 319800 |
| 2025-05-20 | 158.01 | $158.53 | 388100 |
| 2025-05-19 | 157.10 | $158.08 | 185436 |
| 2025-05-16 | 156.09 | $157.01 | 278607 |
| 2025-05-15 | 155.14 | $154.95 | 278108 |
| 2025-05-14 | 154.60 | $152.48 | 350100 |
| 2025-05-13 | 154.67 | $153.64 | 339421 |
| 2025-05-12 | 154.35 | $155.52 | 352500 |
| 2025-05-09 | 153.32 | $153.32 | 231636 |
| 2025-05-08 | 152.72 | $153.36 | 302500 |
| 2025-05-07 | 151.93 | $151.39 | 318400 |
| 2025-05-06 | 151.56 | $150.92 | 312000 |
| 2025-05-05 | 151.22 | $151.48 | 267601 |
| 2025-05-02 | 150.60 | $152.00 | 431607 |
| 2025-05-01 | 149.64 | $148.28 | 445325 |
| 2025-04-30 | 149.62 | $149.95 | 556200 |
| 2025-04-29 | 149.04 | $150.30 | 359943 |
| 2025-04-28 | 148.20 | $149.70 | 235226 |
| 2025-04-25 | 147.34 | $149.06 | 220500 |
| 2025-04-24 | 146.48 | $151.46 | 424550 |
| 2025-04-23 | 144.66 | $148.05 | 537000 |
| 2025-04-22 | 143.53 | $146.02 | 217800 |
| 2025-04-21 | 142.80 | $142.58 | 291626 |
| 2025-04-17 | 143.01 | $143.83 | 390605 |
| 2025-04-16 | 142.89 | $145.00 | 307700 |
| 2025-04-15 | 142.39 | $143.94 | 250700 |
| 2025-04-14 | 142.14 | $145.79 | 249303 |
| 2025-04-11 | 141.27 | $144.11 | 203037 |
| 2025-04-10 | 140.78 | $140.76 | 309000 |
| 2025-04-09 | 141.28 | $143.75 | 491857 |
| 2025-04-08 | 140.98 | $133.66 | 473826 |
| 2025-04-07 | 143.84 | $134.65 | 629909 |
| 2025-04-04 | 147.04 | $140.18 | 531626 |
| 2025-04-03 | 149.18 | $148.67 | 352900 |
| 2025-04-02 | 149.11 | $150.53 | 247600 |
| 2025-04-01 | 148.41 | $149.10 | 240000 |
| 2025-03-31 | 148.02 | $148.38 | 372528 |
| 2025-03-28 | 147.75 | $146.93 | 239805 |
| 2025-03-27 | 147.89 | $149.35 | 312700 |
| 2025-03-26 | 147.29 | $148.56 | 630400 |
| 2025-03-25 | 146.81 | $147.21 | 325226 |
| 2025-03-24 | 146.65 | $147.99 | 463800 |
| 2025-03-21 | 146.23 | $144.82 | 601908 |
| 2025-03-20 | 146.72 | $145.20 | 332800 |
| 2025-03-19 | 147.20 | $146.98 | 279662 |
| 2025-03-18 | 147.24 | $146.30 | 219932 |
| 2025-03-17 | 147.51 | $147.84 | 225203 |
| 2025-03-14 | 147.35 | $146.66 | 223600 |
| 2025-03-13 | 147.53 | $144.76 | 238400 |
| 2025-03-12 | 148.37 | $146.03 | 299729 |
| 2025-03-11 | 148.98 | $147.89 | 304021 |
| 2025-03-10 | 149.14 | $150.57 | 391100 |
| 2025-03-07 | 148.49 | $152.78 | 480214 |
| 2025-03-06 | 147.00 | $151.15 | 471738 |
| 2025-03-05 | 145.71 | $148.44 | 445100 |
| 2025-03-04 | 145.02 | $145.94 | 490119 |
| 2025-03-03 | 145.00 | $146.59 | 394119 |
| 2025-02-28 | 144.81 | $146.75 | 348700 |
| 2025-02-27 | 144.56 | $145.63 | 262813 |
| 2025-02-26 | 144.65 | $146.64 | 735632 |
| 2025-02-25 | 144.49 | $147.71 | 336735 |
| 2025-02-24 | 144.00 | $145.61 | 353300 |
| 2025-02-21 | 144.12 | $146.34 | 451900 |
| 2025-02-20 | 144.09 | $146.68 | 283106 |
| 2025-02-19 | 144.01 | $147.04 | 331002 |
| 2025-02-18 | 143.87 | $146.90 | 489600 |
| 2025-02-14 | 143.81 | $144.79 | 512842 |
| 2025-02-13 | 144.48 | $142.77 | 665900 |
| 2025-02-12 | 146.02 | $141.70 | 423520 |
| 2025-02-11 | 148.29 | $142.29 | 377346 |
| 2025-02-10 | 150.93 | $143.28 | 621928 |
| 2025-02-07 | 153.87 | $143.18 | 1.2M |
| 2025-02-06 | 157.51 | $156.45 | 446600 |
| 2025-02-05 | 157.75 | $158.32 | 262636 |
| 2025-02-04 | 157.45 | $157.70 | 302400 |
| 2025-02-03 | 157.29 | $155.98 | 364600 |
| 2025-01-31 | 157.64 | $157.15 | 834143 |
| 2025-01-30 | 157.70 | $158.13 | 274219 |
| 2025-01-29 | 157.47 | $157.11 | 265800 |
| 2025-01-28 | 157.51 | $158.42 | 204300 |
| 2025-01-27 | 157.15 | $158.46 | 317046 |
| 2025-01-24 | 156.72 | $158.30 | 329600 |
| 2025-01-23 | 156.25 | $159.62 | 149812 |
| 2025-01-22 | 155.28 | $159.07 | 280000 |
| 2025-01-21 | 154.31 | $159.83 | 270900 |
| 2025-01-17 | 152.91 | $156.09 | 231900 |
| 2025-01-16 | 152.44 | $156.41 | 346317 |
| 2025-01-15 | 151.82 | $155.56 | 206137 |
| 2025-01-14 | 151.40 | $154.61 | 196911 |
| 2025-01-13 | 151.26 | $153.89 | 349300 |
| 2025-01-10 | 151.38 | $153.45 | 350837 |
| 2025-01-08 | 151.75 | $154.15 | 228637 |
| 2025-01-07 | 152.06 | $153.43 | 361200 |
| 2025-01-06 | 152.75 | $152.92 | 369029 |
| 2025-01-03 | 153.83 | $155.50 | 250700 |
| 2025-01-02 | 154.41 | $154.16 | 239400 |
| 2024-12-31 | 155.62 | $157.10 | 317100 |
| 2024-12-30 | 156.24 | $156.73 | 221703 |
| 2024-12-27 | 157.20 | $158.15 | 145043 |
| 2024-12-26 | 157.98 | $158.85 | 164622 |
| 2024-12-24 | 158.79 | $159.35 | 100500 |
| 2024-12-23 | 159.69 | $158.52 | 194939 |
| 2024-12-20 | 161.11 | $158.18 | 730243 |
| 2024-12-19 | 163.02 | $158.87 | 404719 |
| 2024-12-18 | 165.17 | $158.21 | 468600 |
| 2024-12-17 | 168.05 | $163.09 | 511945 |
| 2024-12-16 | 170.02 | $167.63 | 236100 |
| 2024-12-13 | 171.00 | $170.20 | 153215 |
| 2024-12-12 | 171.39 | $171.64 | 178316 |
| 2024-12-11 | 171.40 | $172.31 | 418600 |
| 2024-12-10 | 171.21 | $170.91 | 287044 |
| 2024-12-09 | 171.41 | $170.79 | 301700 |
| 2024-12-06 | 171.69 | $171.15 | 209219 |
| 2024-12-05 | 171.91 | $171.10 | 245000 |
| 2024-12-04 | 172.19 | $172.59 | 173405 |
| 2024-12-03 | 172.05 | $172.40 | 160100 |
| 2024-12-02 | 171.93 | $172.76 | 170900 |
| 2024-11-29 | 171.66 | $172.96 | 117313 |
| 2024-11-27 | 171.25 | $171.73 | 167200 |
| 2024-11-26 | 171.14 | $172.04 | 140337 |
| 2024-11-25 | 170.90 | $172.50 | 270111 |
| 2024-11-22 | 170.45 | $171.51 | 241648 |
| 2024-11-21 | 170.21 | $169.88 | 205100 |
| 2024-11-20 | 170.42 | $168.73 | 221802 |
| 2024-11-19 | 171.04 | $166.90 | 287603 |
| 2024-11-18 | 172.36 | $166.69 | 384407 |
| 2024-11-15 | 174.01 | $166.49 | 620523 |
| 2024-11-14 | 176.04 | $174.10 | 198200 |
| 2024-11-13 | 176.06 | $175.50 | 168400 |
| 2024-11-12 | 175.58 | $175.70 | 179800 |
| 2024-11-11 | 174.87 | $176.15 | 189100 |
| 2024-11-08 | 173.81 | $175.76 | 309200 |
| 2024-11-07 | 172.58 | $174.71 | 412332 |
| 2024-11-06 | 171.38 | $173.16 | 264104 |
| 2024-11-05 | 170.35 | $170.31 | 206206 |
| 2024-11-04 | 169.96 | $168.26 | 191800 |
| 2024-11-01 | 170.09 | $169.41 | 316300 |
| 2024-10-31 | 169.85 | $167.91 | 329900 |
| 2024-10-30 | 169.98 | $169.03 | 290340 |
| 2024-10-29 | 169.73 | $168.70 | 338100 |
| 2024-10-28 | 169.48 | $169.10 | 350000 |
| 2024-10-25 | 169.00 | $168.91 | 518947 |
| 2024-10-24 | 168.42 | $166.55 | 547349 |
| 2024-10-23 | 168.40 | $167.65 | 318113 |
| 2024-10-22 | 167.98 | $165.81 | 228500 |
| 2024-10-21 | 167.99 | $166.33 | 217915 |
| 2024-10-18 | 167.78 | $168.63 | 171511 |
| 2024-10-17 | 166.73 | $167.89 | 238200 |
| 2024-10-16 | 165.62 | $166.04 | 330000 |
| 2024-10-15 | 164.80 | $168.68 | 397300 |
| 2024-10-14 | 162.91 | $167.19 | 469784 |
| 2024-10-11 | 161.04 | $161.55 | 194400 |
| 2024-10-10 | 160.51 | $159.22 | 168527 |
| 2024-10-09 | 160.57 | $159.70 | 152611 |
| 2024-10-08 | 160.45 | $158.67 | 205920 |
| 2024-10-07 | 160.59 | $158.69 | 223348 |
| 2024-10-04 | 160.72 | $160.58 | 350508 |
| 2024-10-03 | 160.23 | $158.94 | 367000 |
| 2024-10-02 | 160.10 | $158.75 | 186900 |
| 2024-10-01 | 159.97 | $159.97 | 192217 |
| 2024-09-30 | 159.37 | $160.19 | 289800 |
| 2024-09-27 | 158.53 | $159.89 | 354300 |
| 2024-09-26 | 157.55 | $158.38 | 371630 |
| 2024-09-25 | 156.79 | $157.14 | 284138 |
| 2024-09-24 | 156.23 | $156.63 | 246200 |
| 2024-09-23 | 155.67 | $155.96 | 315802 |
| 2024-09-20 | 155.16 | $155.91 | 663306 |
| 2024-09-19 | 154.53 | $156.90 | 412400 |
| 2024-09-18 | 153.41 | $153.07 | 214216 |
| 2024-09-17 | 153.24 | $153.03 | 259948 |
| 2024-09-16 | 153.02 | $152.99 | 182901 |
| 2024-09-13 | 152.73 | $152.28 | 138618 |
| 2024-09-12 | 152.58 | $151.96 | 200432 |
| 2024-09-11 | 152.48 | $150.84 | 178025 |
| 2024-09-10 | 152.68 | $151.51 | 158100 |
| 2024-09-09 | 152.68 | $151.91 | 241501 |
| 2024-09-06 | 152.52 | $152.38 | 319137 |
| 2024-09-05 | 152.15 | $150.72 | 200644 |
| 2024-09-04 | 152.19 | $150.73 | 175836 |
| 2024-09-03 | 152.21 | $150.04 | 362400 |
| 2024-08-30 | 152.40 | $153.19 | 178500 |
| 2024-08-29 | 151.61 | $152.28 | 187100 |
| 2024-08-28 | 150.89 | $151.54 | 249000 |
| 2024-08-27 | 150.22 | $151.20 | 208300 |
| 2024-08-26 | 149.47 | $150.16 | 235517 |
| 2024-08-23 | 148.86 | $150.44 | 221443 |
| 2024-08-22 | 148.01 | $148.99 | 200439 |
| 2024-08-21 | 147.42 | $149.33 | 267300 |
| 2024-08-20 | 146.56 | $148.11 | 387203 |
| 2024-08-19 | 145.90 | $146.97 | 191200 |
| 2024-08-16 | 145.44 | $146.72 | 250647 |
| 2024-08-15 | 144.95 | $147.01 | 277520 |
| 2024-08-14 | 144.27 | $143.90 | 115706 |
| 2024-08-13 | 144.42 | $144.37 | 212115 |
| 2024-08-12 | 144.45 | $143.29 | 221275 |
| 2024-08-09 | 144.84 | $143.95 | 263240 |
| 2024-08-08 | 145.10 | $145.56 | 268614 |
| 2024-08-07 | 144.90 | $143.60 | 353634 |
| 2024-08-06 | 145.28 | $144.93 | 476046 |
| 2024-08-05 | 145.31 | $140.68 | 448532 |
| 2024-08-02 | 146.69 | $145.69 | 213500 |
| 2024-08-01 | 146.77 | $147.03 | 335307 |
| 2024-07-31 | 146.43 | $146.98 | 280600 |
| 2024-07-30 | 146.02 | $145.75 | 411026 |
| 2024-07-29 | 145.89 | $147.80 | 390942 |
| 2024-07-26 | 145.07 | $146.66 | 562800 |
| 2024-07-25 | 144.43 | $141.49 | 558100 |
| 2024-07-24 | 145.27 | $144.14 | 250600 |
| 2024-07-23 | 145.45 | $146.04 | 234547 |
| 2024-07-22 | 145.06 | $147.19 | 235700 |
| 2024-07-19 | 144.21 | $145.94 | 251235 |
| 2024-07-18 | 143.57 | $146.28 | 434200 |
| 2024-07-17 | 142.68 | $144.86 | 242300 |
| 2024-07-16 | 142.06 | $144.56 | 178800 |
| 2024-07-15 | 141.40 | $143.43 | 319900 |
| 2024-07-12 | 140.98 | $144.59 | 263900 |
| 2024-07-11 | 140.12 | $142.09 | 244519 |
| 2024-07-10 | 139.89 | $141.29 | 142003 |
| 2024-07-09 | 139.90 | $140.04 | 238431 |
| 2024-07-08 | 140.34 | $141.51 | 249300 |
| 2024-07-05 | 140.44 | $140.90 | 207000 |
| 2024-07-03 | 140.79 | $141.22 | 143300 |
| 2024-07-02 | 141.15 | $140.40 | 259400 |
| 2024-07-01 | 141.88 | $138.54 | 306423 |
| 2024-06-28 | 143.39 | $140.81 | 435100 |
| 2024-06-27 | 144.53 | $143.87 | 377322 |
| 2024-06-26 | 144.96 | $143.71 | 192427 |
| 2024-06-25 | 145.55 | $144.86 | 194504 |
| 2024-06-24 | 145.90 | $146.72 | 182900 |
| 2024-06-21 | 145.76 | $146.85 | 444100 |
| 2024-06-20 | 145.55 | $145.81 | 199915 |
| 2024-06-18 | 145.63 | $146.69 | 219900 |
| 2024-06-17 | 145.46 | $146.33 | 303800 |
| 2024-06-14 | 145.37 | $144.75 | 141531 |
| 2024-06-13 | 145.77 | $145.83 | 232400 |
| 2024-06-12 | 145.93 | $145.83 | 221319 |
| 2024-06-11 | 146.12 | $145.50 | 147727 |
| 2024-06-10 | 146.47 | $145.59 | 125800 |
| 2024-06-07 | 146.87 | $145.55 | 179120 |
| 2024-06-06 | 147.38 | $145.96 | 197623 |
| 2024-06-05 | 147.85 | $147.92 | 229231 |
| 2024-06-04 | 147.81 | $148.19 | 287900 |
| 2024-06-03 | 147.66 | $148.16 | 266215 |
| 2024-05-31 | 147.48 | $147.69 | 358900 |
| 2024-05-30 | 147.40 | $146.14 | 328100 |
| 2024-05-29 | 147.80 | $144.84 | 229700 |
| 2024-05-28 | 148.67 | $146.71 | 318431 |
| 2024-05-24 | 149.13 | $148.09 | 162320 |
| 2024-05-23 | 149.22 | $147.72 | 171707 |
| 2024-05-22 | 149.44 | $148.79 | 283300 |
| 2024-05-21 | 149.33 | $148.59 | 280401 |
| 2024-05-20 | 149.23 | $148.17 | 163400 |
| 2024-05-17 | 149.22 | $147.67 | 169500 |
| 2024-05-16 | 149.33 | $147.54 | 235527 |
| 2024-05-15 | 149.46 | $147.28 | 211112 |
| 2024-05-14 | 149.68 | $147.90 | 137623 |
| 2024-05-13 | 149.70 | $147.87 | 167500 |
| 2024-05-10 | 149.69 | $148.49 | 186303 |
| 2024-05-09 | 149.43 | $149.08 | 299133 |
| 2024-05-08 | 148.89 | $150.79 | 223510 |
| 2024-05-07 | 147.64 | $149.72 | 392912 |
| 2024-05-06 | 146.41 | $149.04 | 260200 |
| 2024-05-03 | 145.10 | $146.81 | 303324 |
| 2024-05-02 | 144.18 | $145.92 | 356539 |
| 2024-05-01 | 143.32 | $145.38 | 359600 |
| 2024-04-30 | 142.43 | $144.38 | 585121 |
| 2024-04-29 | 141.64 | $146.38 | 676700 |
| 2024-04-26 | 140.04 | $143.33 | 489509 |
| 2024-04-25 | 139.06 | $140.18 | 694402 |
| 2024-04-24 | 138.86 | $140.01 | 559220 |
| 2024-04-23 | 138.70 | $140.15 | 417200 |
| 2024-04-22 | 138.46 | $140.32 | 298800 |
| 2024-04-19 | 138.14 | $139.34 | 276600 |
| 2024-04-18 | 138.07 | $139.11 | 246600 |
| 2024-04-17 | 138.08 | $138.40 | 565400 |
| 2024-04-16 | 138.34 | $138.59 | 281700 |
| 2024-04-15 | 138.61 | $138.20 | 319600 |
| 2024-04-12 | 139.09 | $137.20 | 299234 |
| 2024-04-11 | 140.00 | $139.13 | 265323 |
| 2024-04-10 | 140.51 | $139.40 | 200711 |
| 2024-04-09 | 141.05 | $140.31 | 242600 |
| 2024-04-08 | 141.42 | $140.51 | 312526 |
| 2024-04-05 | 141.81 | $141.73 | 288300 |
| 2024-04-04 | 141.90 | $141.75 | 403641 |
| 2024-04-03 | 142.00 | $140.88 | 258700 |
| 2024-04-02 | 142.39 | $140.63 | 202600 |
| 2024-04-01 | 142.94 | $142.29 | 204400 |
| 2024-03-28 | 143.06 | $143.89 | 247840 |
| 2024-03-27 | 142.69 | $144.66 | 218200 |
| 2024-03-26 | 141.99 | $143.20 | 314251 |
| 2024-03-25 | 141.58 | $142.96 | 316320 |
| 2024-03-22 | 141.15 | $141.59 | 276019 |
| 2024-03-21 | 141.05 | $141.14 | 255837 |
| 2024-03-20 | 141.07 | $139.97 | 220000 |
| 2024-03-19 | 141.45 | $139.51 | 253013 |
| 2024-03-18 | 142.04 | $139.26 | 299728 |
| 2024-03-15 | 142.83 | $141.00 | 599511 |
| 2024-03-14 | 143.22 | $140.93 | 235213 |
| 2024-03-13 | 143.68 | $141.16 | 336800 |
| 2024-03-12 | 144.14 | $142.41 | 242200 |
| 2024-03-11 | 144.26 | $142.74 | 226700 |
| 2024-03-08 | 144.26 | $143.09 | 185255 |
| 2024-03-07 | 144.10 | $144.65 | 250100 |
| 2024-03-06 | 143.37 | $143.07 | 184000 |
| 2024-03-05 | 142.93 | $142.52 | 190208 |
| 2024-03-04 | 142.53 | $141.96 | 260300 |
| 2024-03-01 | 142.16 | $140.29 | 151400 |
| 2024-02-29 | 142.20 | $140.46 | 250600 |
| 2024-02-28 | 142.14 | $140.41 | 189620 |
| 2024-02-27 | 142.03 | $140.31 | 244600 |
| 2024-02-26 | 141.87 | $141.92 | 199254 |
| 2024-02-23 | 141.11 | $141.36 | 190330 |
| 2024-02-22 | 140.30 | $141.47 | 295737 |
| 2024-02-21 | 139.23 | $140.00 | 276300 |
| 2024-02-20 | 138.34 | $139.69 | 373046 |
| 2024-02-16 | 137.31 | $137.50 | 453937 |
| 2024-02-15 | 136.70 | $135.04 | 471417 |
| 2024-02-14 | 136.69 | $137.17 | 335000 |
| 2024-02-13 | 135.96 | $135.93 | 275900 |
| 2024-02-12 | 135.43 | $137.61 | 491300 |
| 2024-02-09 | 134.21 | $138.96 | 650944 |
| 2024-02-08 | 132.26 | $132.12 | 620725 |
| 2024-02-07 | 132.03 | $131.80 | 393013 |
| 2024-02-06 | 131.83 | $131.13 | 369700 |
| 2024-02-05 | 131.76 | $130.65 | 319530 |
| 2024-02-02 | 131.82 | $130.10 | 344843 |
| 2024-02-01 | 132.03 | $130.50 | 298800 |
| 2024-01-31 | 132.14 | $129.88 | 537500 |
| 2024-01-30 | 132.43 | $132.25 | 228400 |
| 2024-01-29 | 132.01 | $132.25 | 187800 |
| 2024-01-26 | 131.45 | $131.70 | 219900 |
| 2024-01-25 | 130.92 | $131.25 | 332302 |
| 2024-01-24 | 130.39 | $130.78 | 294400 |
| 2024-01-23 | 129.86 | $131.83 | 217800 |
| 2024-01-22 | 128.86 | $131.19 | 266200 |
| 2024-01-19 | 127.82 | $130.80 | 418000 |
| 2024-01-18 | 126.67 | $129.14 | 444200 |
| 2024-01-17 | 125.78 | $126.69 | 336900 |
| 2024-01-16 | 125.48 | $126.81 | 257500 |
| 2024-01-12 | 125.07 | $126.43 | 231700 |
| 2024-01-11 | 124.69 | $126.84 | 323136 |
| 2024-01-10 | 124.12 | $125.19 | 279600 |
| 2024-01-09 | 123.95 | $124.63 | 250307 |
| 2024-01-08 | 123.93 | $124.35 | 352405 |
| 2024-01-05 | 124.02 | $124.20 | 423000 |
| 2024-01-04 | 124.18 | $124.22 | 353332 |
| 2024-01-03 | 124.39 | $125.36 | 531783 |
| 2024-01-02 | 124.30 | $122.88 | 313132 |
| 2023-12-29 | 124.99 | $123.62 | 313527 |
| 2023-12-28 | 125.61 | $125.20 | 343618 |
| 2023-12-27 | 125.86 | $125.28 | 283123 |
| 2023-12-26 | 126.16 | $125.83 | 274700 |
| 2023-12-22 | 126.35 | $126.27 | 312238 |
| 2023-12-21 | 126.44 | $125.91 | 421900 |
| 2023-12-20 | 126.67 | $125.57 | 346449 |
| 2023-12-19 | 127.06 | $126.23 | 659100 |
| 2023-12-18 | 127.33 | $127.05 | 240500 |
| 2023-12-15 | 127.38 | $125.98 | 713000 |
| 2023-12-14 | 127.79 | $127.40 | 412923 |
| 2023-12-13 | 127.82 | $128.59 | 425000 |
| 2023-12-12 | 127.48 | $127.48 | 210306 |
| 2023-12-11 | 127.41 | $127.57 | 338000 |
| 2023-12-08 | 127.28 | $127.32 | 265821 |
| 2023-12-07 | 127.20 | $126.49 | 254000 |
| 2023-12-06 | 127.36 | $126.37 | 179521 |
| 2023-12-05 | 127.58 | $125.99 | 178030 |
| 2023-12-04 | 127.97 | $128.42 | 192000 |
| 2023-12-01 | 127.65 | $128.10 | 218300 |
| 2023-11-30 | 127.36 | $126.89 | 301000 |
| 2023-11-29 | 127.37 | $125.37 | 331800 |
| 2023-11-28 | 127.85 | $125.61 | 218011 |
| 2023-11-27 | 128.34 | $127.00 | 367500 |
| 2023-11-24 | 128.49 | $128.53 | 65900 |
| 2023-11-22 | 128.16 | $128.57 | 174832 |
| 2023-11-21 | 127.72 | $127.91 | 160600 |
| 2023-11-20 | 127.38 | $127.32 | 213932 |
| 2023-11-17 | 127.13 | $127.93 | 162700 |
| 2023-11-16 | 126.62 | $127.55 | 217000 |
| 2023-11-15 | 126.11 | $127.71 | 388600 |
| 2023-11-14 | 125.42 | $127.85 | 267400 |
| 2023-11-13 | 124.52 | $124.53 | 183100 |
| 2023-11-10 | 124.48 | $125.72 | 195600 |
| 2023-11-09 | 124.05 | $124.39 | 118600 |
| 2023-11-08 | 123.95 | $125.12 | 175807 |
| 2023-11-07 | 123.60 | $124.55 | 205013 |
| 2023-11-06 | 123.37 | $125.19 | 173549 |
| 2023-11-03 | 122.88 | $125.35 | 278042 |
| 2023-11-02 | 122.25 | $123.58 | 384317 |
| 2023-11-01 | 122.05 | $122.93 | 360500 |
| 2023-10-31 | 122.04 | $122.27 | 422924 |
| 2023-10-30 | 122.25 | $122.17 | 283100 |
| 2023-10-27 | 122.56 | $121.17 | 364010 |
| 2023-10-26 | 123.27 | $123.43 | 576043 |
| 2023-10-25 | 123.43 | $122.37 | 431300 |
| 2023-10-24 | 123.97 | $123.34 | 312100 |
| 2023-10-23 | 124.34 | $121.50 | 379047 |
| 2023-10-20 | 125.38 | $122.22 | 446518 |
| 2023-10-19 | 126.42 | $125.73 | 443939 |
| 2023-10-18 | 126.57 | $126.78 | 287338 |
| 2023-10-17 | 126.41 | $127.48 | 314400 |
| 2023-10-16 | 125.99 | $126.71 | 275211 |
| 2023-10-13 | 125.71 | $125.97 | 324917 |
| 2023-10-12 | 125.61 | $125.42 | 189300 |
| 2023-10-11 | 125.66 | $127.53 | 212900 |
| 2023-10-10 | 125.05 | $126.54 | 322013 |
| 2023-10-09 | 124.61 | $126.94 | 275718 |
| 2023-10-06 | 123.97 | $126.41 | 491700 |
| 2023-10-05 | 123.35 | $123.75 | 466718 |
| 2023-10-04 | 123.46 | $124.23 | 208200 |
| 2023-10-03 | 123.46 | $122.87 | 236345 |
| 2023-10-02 | 123.89 | $125.05 | 244110 |
| 2023-09-29 | 123.75 | $125.04 | 330916 |
| 2023-09-28 | 123.58 | $125.47 | 219300 |
| 2023-09-27 | 123.27 | $123.52 | 362400 |
| 2023-09-26 | 123.51 | $123.60 | 547004 |
| 2023-09-25 | 123.80 | $124.04 | 258800 |
| 2023-09-22 | 124.03 | $122.68 | 341200 |
| 2023-09-21 | 124.76 | $122.22 | 335704 |
| 2023-09-20 | 125.79 | $124.63 | 206240 |
| 2023-09-19 | 126.30 | $125.31 | 218739 |
| 2023-09-18 | 126.69 | $125.64 | 175188 |
| 2023-09-15 | 127.06 | $125.93 | 589390 |
| 2023-09-14 | 127.42 | $126.76 | 217900 |
| 2023-09-13 | 127.57 | $125.37 | 279312 |
| 2023-09-12 | 128.19 | $126.53 | 258007 |
| 2023-09-11 | 128.55 | $127.01 | 333524 |
| 2023-09-08 | 128.82 | $125.31 | 238800 |
| 2023-09-07 | 129.66 | $125.36 | 328600 |
| 2023-09-06 | 130.63 | $126.41 | 291122 |
| 2023-09-05 | 131.43 | $127.57 | 325303 |
| 2023-09-01 | 131.99 | $132.55 | 252000 |
| 2023-08-31 | 131.04 | $132.56 | 305800 |
| 2023-08-30 | 129.83 | $132.89 | 298900 |
| 2023-08-29 | 128.19 | $131.82 | 472400 |
| 2023-08-28 | 126.49 | $129.41 | 331923 |
| 2023-08-25 | 125.16 | $127.54 | 493000 |
| 2023-08-24 | 124.09 | $125.11 | 278430 |
| 2023-08-23 | 123.54 | $123.39 | 305025 |
| 2023-08-22 | 123.40 | $122.95 | 429600 |
| 2023-08-21 | 123.34 | $123.78 | 358800 |
| 2023-08-18 | 122.99 | $123.29 | 443100 |
| 2023-08-17 | 122.70 | $121.64 | 186612 |
| 2023-08-16 | 122.85 | $121.54 | 291140 |
| 2023-08-15 | 123.05 | $122.09 | 249000 |
| 2023-08-14 | 123.09 | $122.99 | 145700 |
| 2023-08-11 | 122.84 | $122.61 | 226544 |
| 2023-08-10 | 122.62 | $122.23 | 216042 |
| 2023-08-09 | 122.45 | $121.83 | 287500 |
| 2023-08-08 | 122.35 | $121.12 | 270100 |
| 2023-08-07 | 122.43 | $121.29 | 140300 |
| 2023-08-04 | 122.44 | $120.64 | 116530 |
| 2023-08-03 | 122.62 | $120.81 | 195935 |
| 2023-08-02 | 122.77 | $122.24 | 329200 |
| 2023-08-01 | 122.45 | $122.44 | 365307 |
| 2023-07-31 | 121.98 | $121.46 | 746502 |
| 2023-07-28 | 121.67 | $123.78 | 513037 |
| 2023-07-27 | 120.53 | $119.14 | 407800 |
| 2023-07-26 | 120.57 | $119.95 | 306926 |
| 2023-07-25 | 120.35 | $120.56 | 250700 |
| 2023-07-24 | 119.85 | $119.73 | 163400 |
| 2023-07-21 | 119.47 | $119.84 | 184341 |
| 2023-07-20 | 118.96 | $119.33 | 175805 |
| 2023-07-19 | 118.47 | $119.11 | 247200 |
| 2023-07-18 | 117.92 | $119.08 | 189137 |
| 2023-07-17 | 117.24 | $119.26 | 234228 |
| 2023-07-14 | 116.34 | $118.35 | 271606 |
| 2023-07-13 | 115.52 | $117.01 | 190322 |
| 2023-07-12 | 114.94 | $116.87 | 199445 |
| 2023-07-11 | 114.28 | $115.51 | 226717 |
| 2023-07-10 | 113.90 | $114.47 | 248000 |
| 2023-07-07 | 113.78 | $113.79 | 333416 |
| 2023-07-06 | 113.86 | $112.47 | 277700 |
| 2023-07-05 | 114.38 | $112.94 | 384200 |
| 2023-07-03 | 114.87 | $116.54 | 85700 |
| 2023-06-30 | 114.33 | $115.86 | 279940 |
| 2023-06-29 | 113.90 | $114.78 | 225900 |
| 2023-06-28 | 113.72 | $113.52 | 204800 |
| 2023-06-27 | 113.91 | $114.72 | 218300 |
| 2023-06-26 | 113.78 | $113.61 | 142333 |
| 2023-06-23 | 113.98 | $112.83 | 366032 |
| 2023-06-22 | 114.48 | $114.05 | 266218 |
| 2023-06-21 | 114.71 | $113.62 | 317906 |
| 2023-06-20 | 115.14 | $115.71 | 297013 |
| 2023-06-16 | 115.01 | $117.15 | 975338 |
| 2023-06-15 | 114.41 | $116.05 | 362600 |
| 2023-06-14 | 114.03 | $115.16 | 225220 |
| 2023-06-13 | 113.87 | $115.21 | 340628 |
| 2023-06-12 | 113.67 | $115.39 | 353000 |
| 2023-06-09 | 113.39 | $114.81 | 295007 |
| 2023-06-08 | 113.26 | $115.20 | 270500 |
| 2023-06-07 | 113.01 | $115.41 | 264132 |
| 2023-06-06 | 112.66 | $114.32 | 266900 |
| 2023-06-05 | 112.62 | $113.06 | 244822 |
| 2023-06-02 | 113.00 | $114.16 | 353036 |
| 2023-06-01 | 113.15 | $112.94 | 170700 |
| 2023-05-31 | 113.75 | $112.49 | 360800 |
| 2023-05-30 | 114.65 | $113.36 | 136100 |
| 2023-05-26 | 115.51 | $114.16 | 210200 |
| 2023-05-25 | 116.33 | $113.54 | 196800 |
| 2023-05-24 | 117.54 | $115.12 | 297833 |
| 2023-05-23 | 118.53 | $117.18 | 155400 |
| 2023-05-22 | 119.08 | $118.13 | 229606 |
| 2023-05-19 | 119.46 | $119.09 | 156900 |
| 2023-05-18 | 119.62 | $118.99 | 94002 |
| 2023-05-17 | 119.84 | $118.97 | 168600 |
| 2023-05-16 | 120.11 | $118.32 | 180808 |
| 2023-05-15 | 120.64 | $120.58 | 148324 |
| 2023-05-12 | 120.56 | $120.79 | 168400 |
| 2023-05-11 | 120.38 | $119.28 | 203949 |
| 2023-05-10 | 120.63 | $119.62 | 227200 |
| 2023-05-09 | 120.81 | $120.58 | 185633 |
| 2023-05-08 | 120.72 | $121.50 | 200400 |
| 2023-05-05 | 120.29 | $121.70 | 171147 |
| 2023-05-04 | 119.70 | $118.80 | 192534 |
| 2023-05-03 | 119.89 | $119.90 | 294338 |
| 2023-05-02 | 119.75 | $120.48 | 359217 |
| 2023-05-01 | 119.39 | $121.64 | 283100 |
| 2023-04-28 | 118.57 | $118.51 | 586715 |
| 2023-04-27 | 118.55 | $116.57 | 361944 |
| 2023-04-26 | 119.14 | $115.75 | 247200 |
| 2023-04-25 | 120.10 | $118.07 | 167516 |
| 2023-04-24 | 120.52 | $120.40 | 229624 |
| 2023-04-21 | 120.27 | $120.59 | 361500 |
| 2023-04-20 | 119.88 | $119.03 | 296826 |
| 2023-04-19 | 119.88 | $118.71 | 252930 |
| 2023-04-18 | 119.95 | $118.59 | 261700 |
| 2023-04-17 | 120.06 | $119.81 | 122400 |
| 2023-04-14 | 119.77 | $119.20 | 233600 |
| 2023-04-13 | 119.58 | $119.78 | 110700 |
| 2023-04-12 | 119.14 | $118.39 | 134313 |
| 2023-04-11 | 119.02 | $119.05 | 121846 |
| 2023-04-10 | 118.64 | $119.10 | 174600 |
| 2023-04-06 | 118.13 | $119.06 | 159300 |
| 2023-04-05 | 117.50 | $119.08 | 249720 |
| 2023-04-04 | 116.70 | $117.67 | 183100 |
| 2023-04-03 | 116.16 | $118.65 | 151100 |
| 2023-03-31 | 115.18 | $118.19 | 206327 |
| 2023-03-30 | 114.12 | $115.95 | 148020 |
| 2023-03-29 | 113.54 | $115.87 | 138700 |
| 2023-03-28 | 112.86 | $115.02 | 189823 |
| 2023-03-27 | 112.31 | $113.98 | 170100 |
| 2023-03-24 | 111.98 | $112.97 | 148800 |
| 2023-03-23 | 111.91 | $111.72 | 156900 |
| 2023-03-22 | 112.23 | $112.25 | 176728 |
| 2023-03-21 | 112.47 | $113.02 | 141240 |
| 2023-03-20 | 112.54 | $112.78 | 146437 |
| 2023-03-17 | 112.71 | $110.76 | 393800 |
| 2023-03-16 | 113.57 | $112.68 | 209200 |
| 2023-03-15 | 114.01 | $111.38 | 256200 |
| 2023-03-14 | 114.97 | $115.08 | 261500 |
| 2023-03-13 | 114.96 | $111.97 | 245480 |
| 2023-03-10 | 115.94 | $112.56 | 201400 |
| 2023-03-09 | 116.93 | $114.57 | 189712 |
| 2023-03-08 | 117.48 | $115.33 | 281700 |
| 2023-03-07 | 117.89 | $116.67 | 247100 |
| 2023-03-06 | 117.94 | $116.83 | 265900 |
| 2023-03-03 | 117.92 | $120.25 | 225400 |
| 2023-03-02 | 116.79 | $118.58 | 205047 |
| 2023-03-01 | 115.91 | $117.46 | 194731 |
| 2023-02-28 | 115.18 | $116.72 | 261500 |
| 2023-02-27 | 114.51 | $116.69 | 215322 |
| 2023-02-24 | 113.69 | $114.77 | 215100 |
| 2023-02-23 | 113.29 | $114.56 | 196443 |
| 2023-02-22 | 112.86 | $114.72 | 257700 |
| 2023-02-21 | 112.30 | $115.08 | 463900 |
| 2023-02-17 | 111.49 | $116.69 | 590720 |
| 2023-02-16 | 110.01 | $110.69 | 372200 |
| 2023-02-15 | 110.12 | $110.39 | 155200 |
| 2023-02-14 | 110.36 | $109.76 | 122500 |
| 2023-02-13 | 110.88 | $109.80 | 184949 |
| 2023-02-10 | 111.51 | $109.21 | 217900 |
| 2023-02-09 | 112.47 | $109.25 | 180200 |
| 2023-02-08 | 113.63 | $110.56 | 138800 |
| 2023-02-07 | 114.63 | $112.19 | 189116 |
| 2023-02-06 | 115.32 | $113.44 | 180400 |
| 2023-02-03 | 115.74 | $115.42 | 284100 |
| 2023-02-02 | 115.61 | $117.30 | 271605 |
| 2023-02-01 | 114.83 | $117.09 | 190900 |
| 2023-01-31 | 113.93 | $115.64 | 630904 |
| 2023-01-30 | 113.27 | $113.25 | 200229 |
| 2023-01-27 | 113.22 | $112.73 | 204300 |
| 2023-01-26 | 113.31 | $112.79 | 139024 |
| 2023-01-25 | 113.38 | $112.07 | 181200 |
| 2023-01-24 | 113.69 | $112.84 | 172600 |
| 2023-01-23 | 113.80 | $113.36 | 165500 |
| 2023-01-20 | 113.75 | $113.29 | 180800 |
| 2023-01-19 | 113.69 | $111.99 | 177400 |
| 2023-01-18 | 114.01 | $111.97 | 118900 |
| 2023-01-17 | 114.37 | $114.06 | 204526 |
| 2023-01-13 | 114.12 | $113.97 | 177702 |
| 2023-01-12 | 113.81 | $113.50 | 179100 |
| 2023-01-11 | 113.56 | $113.46 | 141308 |
| 2023-01-10 | 113.22 | $113.43 | 163000 |
| 2023-01-09 | 112.80 | $113.33 | 161842 |
| 2023-01-06 | 112.28 | $114.06 | 181525 |
| 2023-01-05 | 111.40 | $112.12 | 310027 |
| 2023-01-04 | 110.90 | $111.23 | 217226 |
| 2023-01-03 | 110.56 | $110.26 | 239234 |
| 2022-12-30 | 110.43 | $109.98 | 172340 |
| 2022-12-29 | 110.33 | $110.79 | 128745 |
| 2022-12-28 | 109.94 | $109.17 | 162700 |
| 2022-12-27 | 109.94 | $110.87 | 101728 |
| 2022-12-23 | 109.39 | $110.01 | 161517 |
| 2022-12-22 | 108.97 | $108.56 | 213800 |
| 2022-12-21 | 108.89 | $110.64 | 388504 |
| 2022-12-20 | 108.12 | $107.12 | 193300 |
| 2022-12-19 | 108.27 | $106.26 | 269800 |
| 2022-12-16 | 108.71 | $107.44 | 540619 |
| 2022-12-15 | 108.84 | $107.65 | 230000 |
| 2022-12-14 | 108.91 | $108.24 | 302500 |
| 2022-12-13 | 108.78 | $108.21 | 328400 |
| 2022-12-12 | 108.61 | $108.08 | 209108 |
| 2022-12-09 | 108.40 | $108.06 | 316746 |
| 2022-12-08 | 108.12 | $107.93 | 190800 |
| 2022-12-07 | 107.79 | $106.30 | 152844 |
| 2022-12-06 | 107.88 | $107.00 | 247800 |
| 2022-12-05 | 107.72 | $106.70 | 153805 |
| 2022-12-02 | 107.60 | $108.05 | 167400 |
| 2022-12-01 | 106.98 | $107.09 | 156600 |
| 2022-11-30 | 106.49 | $106.14 | 297906 |
| 2022-11-29 | 106.17 | $103.31 | 181438 |
| 2022-11-28 | 106.63 | $103.50 | 208500 |
| 2022-11-25 | 107.10 | $105.91 | 114719 |
| 2022-11-23 | 106.87 | $106.19 | 202100 |
| 2022-11-22 | 106.45 | $106.00 | 284010 |
| 2022-11-21 | 105.95 | $105.14 | 193315 |
| 2022-11-18 | 105.58 | $106.04 | 213200 |
| 2022-11-17 | 104.80 | $104.61 | 162700 |
| 2022-11-16 | 104.26 | $104.92 | 139311 |
| 2022-11-15 | 103.47 | $104.69 | 272500 |
| 2022-11-14 | 102.54 | $104.40 | 238446 |
| 2022-11-11 | 101.47 | $104.25 | 292600 |
| 2022-11-10 | 100.19 | $102.33 | 266000 |
| 2022-11-09 | 99.22 | $99.12 | 165300 |
| 2022-11-08 | 99.05 | $100.35 | 153120 |
| 2022-11-07 | 98.44 | $100.49 | 180746 |
| 2022-11-04 | 97.65 | $98.77 | 209127 |
| 2022-11-03 | 97.23 | $94.71 | 278303 |
| 2022-11-02 | 98.00 | $94.76 | 268420 |
| 2022-11-01 | 98.93 | $97.22 | 301300 |
| 2022-10-31 | 99.27 | $99.15 | 372900 |
| 2022-10-28 | 99.07 | $101.13 | 445333 |
| 2022-10-27 | 98.18 | $99.09 | 216700 |
| 2022-10-26 | 97.75 | $99.09 | 271900 |
| 2022-10-25 | 97.22 | $99.21 | 292500 |
| 2022-10-24 | 96.54 | $97.89 | 158500 |
| 2022-10-21 | 96.15 | $97.52 | 176400 |
| 2022-10-20 | 95.79 | $96.07 | 185600 |
| 2022-10-19 | 95.83 | $98.21 | 359500 |
| 2022-10-18 | 95.23 | $99.28 | 281332 |
| 2022-10-17 | 94.17 | $97.32 | 344926 |
| 2022-10-14 | 93.54 | $95.08 | 319300 |
| 2022-10-13 | 93.52 | $94.56 | 237000 |
| 2022-10-12 | 93.70 | $93.37 | 147400 |
| 2022-10-11 | 94.34 | $94.74 | 369800 |
| 2022-10-10 | 94.72 | $94.37 | 177300 |
| 2022-10-07 | 95.35 | $93.98 | 119000 |
| 2022-10-06 | 96.28 | $97.74 | 202122 |
| 2022-10-05 | 96.25 | $98.18 | 201300 |
| 2022-10-04 | 96.12 | $99.23 | 262900 |
| 2022-10-03 | 95.68 | $97.44 | 274207 |
| 2022-09-30 | 95.74 | $95.03 | 471500 |
| 2022-09-29 | 96.64 | $96.77 | 206400 |
| 2022-09-28 | 97.22 | $98.24 | 237012 |
| 2022-09-27 | 97.51 | $96.06 | 238600 |
| 2022-09-26 | 98.60 | $97.41 | 364000 |
| 2022-09-23 | 99.54 | $98.08 | 274902 |
| 2022-09-22 | 100.50 | $98.12 | 199227 |
| 2022-09-21 | 101.70 | $99.67 | 173500 |
| 2022-09-20 | 102.69 | $101.18 | 157500 |
| 2022-09-19 | 103.44 | $104.53 | 194400 |
| 2022-09-16 | 103.30 | $102.64 | 579400 |
| 2022-09-15 | 103.76 | $105.20 | 423013 |
| 2022-09-14 | 103.51 | $103.58 | 250700 |
| 2022-09-13 | 103.75 | $104.02 | 271706 |
| 2022-09-12 | 103.91 | $107.11 | 154500 |
| 2022-09-09 | 103.14 | $106.41 | 197127 |
| 2022-09-08 | 102.45 | $104.89 | 137922 |
| 2022-09-07 | 102.12 | $103.24 | 164217 |
| 2022-09-06 | 102.28 | $100.33 | 159334 |
| 2022-09-02 | 103.41 | $101.43 | 206000 |
| 2022-09-01 | 104.47 | $102.62 | 212243 |
| 2022-08-31 | 105.41 | $102.81 | 180329 |
| 2022-08-30 | 106.50 | $104.05 | 148900 |
| 2022-08-29 | 107.45 | $104.00 | 146849 |
| 2022-08-26 | 108.62 | $104.41 | 152002 |
| 2022-08-25 | 109.90 | $108.97 | 132946 |
| 2022-08-24 | 110.01 | $107.45 | 183000 |
| 2022-08-23 | 110.60 | $106.89 | 178000 |
| 2022-08-22 | 111.48 | $107.92 | 178300 |
| 2022-08-19 | 112.18 | $110.16 | 253400 |
| 2022-08-18 | 112.29 | $111.03 | 197318 |
| 2022-08-17 | 112.10 | $111.03 | 173100 |
| 2022-08-16 | 111.83 | $112.07 | 187700 |
| 2022-08-15 | 111.13 | $111.91 | 146500 |
| 2022-08-12 | 110.28 | $111.08 | 201300 |
| 2022-08-11 | 109.46 | $109.63 | 171100 |
| 2022-08-10 | 108.90 | $109.77 | 152928 |
| 2022-08-09 | 108.13 | $107.27 | 249223 |
| 2022-08-08 | 107.95 | $107.27 | 219300 |
| 2022-08-05 | 107.71 | $105.65 | 174609 |
| 2022-08-04 | 107.89 | $106.44 | 292600 |
| 2022-08-03 | 107.83 | $107.64 | 260719 |
| 2022-08-02 | 107.34 | $106.59 | 209714 |
| 2022-08-01 | 107.04 | $108.20 | 277000 |
| 2022-07-29 | 106.13 | $107.76 | 424421 |
| 2022-07-28 | 105.14 | $107.82 | 249802 |
| 2022-07-27 | 103.89 | $106.03 | 229200 |
| 2022-07-26 | 102.92 | $103.83 | 262200 |
| 2022-07-25 | 102.43 | $103.92 | 267400 |
| 2022-07-22 | 101.79 | $103.60 | 214600 |
| 2022-07-21 | 101.11 | $103.48 | 138900 |
| 2022-07-20 | 100.33 | $101.82 | 458900 |
| 2022-07-19 | 99.91 | $101.03 | 635400 |
| 2022-07-18 | 99.67 | $98.10 | 179934 |
| 2022-07-15 | 100.31 | $100.01 | 195300 |
| 2022-07-14 | 100.50 | $99.30 | 199805 |
| 2022-07-13 | 100.97 | $100.67 | 202511 |
| 2022-07-12 | 101.12 | $100.51 | 284300 |
| 2022-07-11 | 101.37 | $99.55 | 186923 |
| 2022-07-08 | 101.98 | $100.01 | 208100 |
| 2022-07-07 | 102.59 | $103.11 | 221222 |
| 2022-07-06 | 102.36 | $102.64 | 286400 |
| 2022-07-05 | 102.23 | $102.92 | 230200 |
| 2022-07-01 | 101.98 | $104.49 | 262328 |
| 2022-06-30 | 101.20 | $103.21 | 205900 |
| 2022-06-29 | 100.67 | $103.39 | 220930 |
| 2022-06-28 | 99.99 | $102.70 | 280200 |
| 2022-06-27 | 99.40 | $103.57 | 185200 |
| 2022-06-24 | 98.45 | $102.62 | 327300 |
| 2022-06-23 | 97.63 | $98.93 | 152130 |
| 2022-06-22 | 97.86 | $98.46 | 228200 |
| 2022-06-21 | 98.33 | $97.19 | 236117 |
| 2022-06-17 | 99.36 | $97.50 | 458524 |
| 2022-06-16 | 100.56 | $94.77 | 620400 |
| 2022-06-15 | 102.93 | $100.37 | 283340 |
| 2022-06-14 | 104.08 | $99.52 | 227948 |
| 2022-06-13 | 105.77 | $102.01 | 252100 |
| 2022-06-10 | 107.06 | $105.20 | 266800 |
| 2022-06-09 | 107.63 | $105.83 | 193800 |
| 2022-06-08 | 108.12 | $107.71 | 157700 |
| 2022-06-07 | 108.12 | $110.18 | 132946 |
| 2022-06-06 | 107.35 | $109.25 | 207415 |
| 2022-06-03 | 106.71 | $108.80 | 139814 |
| 2022-06-02 | 106.09 | $109.83 | 145425 |
| 2022-06-01 | 105.02 | $107.25 | 313932 |
| 2022-05-31 | 104.56 | $107.09 | 306100 |
| 2022-05-27 | 104.08 | $108.89 | 178016 |
| 2022-05-26 | 102.96 | $106.53 | 188200 |
| 2022-05-25 | 102.39 | $104.45 | 493448 |
| 2022-05-24 | 102.41 | $104.95 | 567448 |
| 2022-05-23 | 102.34 | $104.22 | 545200 |
| 2022-05-20 | 102.54 | $99.72 | 796300 |
| 2022-05-19 | 104.27 | $103.49 | 357006 |
| 2022-05-18 | 105.24 | $104.07 | 325904 |
| 2022-05-17 | 106.29 | $108.96 | 311200 |
| 2022-05-16 | 106.07 | $108.33 | 202521 |
| 2022-05-13 | 106.06 | $107.51 | 226900 |
| 2022-05-12 | 106.36 | $106.45 | 389328 |
| 2022-05-11 | 107.12 | $104.06 | 297836 |
| 2022-05-10 | 108.85 | $104.54 | 411834 |
| 2022-05-09 | 110.85 | $107.01 | 276713 |
| 2022-05-06 | 112.54 | $111.23 | 331810 |
| 2022-05-05 | 113.29 | $112.80 | 179038 |
| 2022-05-04 | 113.73 | $116.75 | 346900 |
| 2022-05-03 | 113.04 | $113.83 | 225400 |
| 2022-05-02 | 113.14 | $113.39 | 457000 |
| 2022-04-29 | 113.43 | $114.83 | 640200 |
| 2022-04-28 | 113.35 | $112.10 | 289200 |
| 2022-04-27 | 114.15 | $111.10 | 231500 |
| 2022-04-26 | 115.45 | $110.58 | 295300 |
| 2022-04-25 | 117.22 | $115.40 | 379644 |
| 2022-04-22 | 117.86 | $116.62 | 179900 |
| 2022-04-21 | 118.24 | $118.94 | 178200 |
| 2022-04-20 | 117.98 | $119.50 | 141200 |
| 2022-04-19 | 117.48 | $117.23 | 221601 |
| 2022-04-18 | 117.58 | $114.01 | 137100 |
| 2022-04-14 | 118.72 | $117.40 | 163341 |
| 2022-04-13 | 119.04 | $117.88 | 120200 |
| 2022-04-12 | 119.26 | $117.01 | 187436 |
| 2022-04-11 | 119.79 | $118.96 | 208000 |
| 2022-04-08 | 119.81 | $121.41 | 305300 |
| 2022-04-07 | 119.03 | $120.00 | 331904 |
| 2022-04-06 | 118.52 | $118.34 | 194314 |
| 2022-04-05 | 118.41 | $117.73 | 225300 |
| 2022-04-04 | 118.46 | $118.41 | 286349 |
| 2022-04-01 | 118.29 | $119.02 | 400825 |
| 2022-03-31 | 117.88 | $117.50 | 211200 |
| 2022-03-30 | 117.86 | $118.82 | 156600 |
| 2022-03-29 | 117.40 | $119.32 | 184700 |
| 2022-03-28 | 116.68 | $116.49 | 167300 |
| 2022-03-25 | 116.69 | $117.24 | 148002 |
| 2022-03-24 | 116.47 | $115.85 | 210144 |
| 2022-03-23 | 116.64 | $114.67 | 256834 |
| 2022-03-22 | 117.22 | $117.67 | 294100 |
| 2022-03-21 | 116.97 | $118.66 | 309100 |
| 2022-03-18 | 116.35 | $117.74 | 286800 |
| 2022-03-17 | 115.88 | $118.41 | 163300 |
| 2022-03-16 | 115.11 | $116.99 | 266800 |
| 2022-03-15 | 114.63 | $116.81 | 199537 |
| 2022-03-14 | 114.11 | $114.52 | 173800 |
| 2022-03-11 | 114.22 | $112.30 | 237100 |
| 2022-03-10 | 115.08 | $112.26 | 223236 |
| 2022-03-09 | 116.14 | $113.27 | 224800 |
| 2022-03-08 | 117.13 | $110.19 | 382823 |
| 2022-03-07 | 119.31 | $116.52 | 337300 |
| 2022-03-04 | 119.95 | $120.19 | 206700 |
| 2022-03-03 | 119.54 | $119.33 | 196105 |
| 2022-03-02 | 119.31 | $118.38 | 435100 |
| 2022-03-01 | 119.30 | $119.10 | 325723 |
| 2022-02-28 | 119.05 | $121.88 | 316349 |
| 2022-02-25 | 117.85 | $120.97 | 260100 |
| 2022-02-24 | 116.67 | $116.87 | 349300 |
| 2022-02-23 | 116.52 | $117.69 | 321100 |
| 2022-02-22 | 116.08 | $119.10 | 437200 |
| 2022-02-18 | 115.11 | $118.44 | 462347 |
| 2022-02-17 | 114.15 | $115.61 | 362421 |
| 2022-02-16 | 113.89 | $114.70 | 271428 |
| 2022-02-15 | 113.88 | $114.10 | 263033 |
| 2022-02-14 | 114.08 | $114.10 | 266626 |
| 2022-02-11 | 114.35 | $113.71 | 230600 |
| 2022-02-10 | 114.83 | $114.61 | 267100 |
| 2022-02-09 | 115.14 | $116.55 | 295900 |
| 2022-02-08 | 114.93 | $116.05 | 204200 |
| 2022-02-07 | 114.86 | $114.74 | 263300 |
| 2022-02-04 | 115.22 | $115.26 | 242710 |
| 2022-02-03 | 115.51 | $115.19 | 167719 |
| 2022-02-02 | 115.91 | $116.62 | 363600 |
| 2022-02-01 | 115.97 | $117.48 | 214033 |
| 2022-01-31 | 115.79 | $117.30 | 486300 |
| 2022-01-28 | 115.66 | $115.05 | 323100 |
| 2022-01-27 | 116.24 | $113.65 | 263932 |
| 2022-01-26 | 117.42 | $115.19 | 1.5M |
| 2022-01-25 | 118.39 | $116.03 | 470000 |
| 2022-01-24 | 119.32 | $117.03 | 329300 |
| 2022-01-21 | 120.14 | $116.38 | 351834 |
| 2022-01-20 | 121.35 | $118.83 | 297725 |
| 2022-01-19 | 122.05 | $121.42 | 252601 |
| 2022-01-18 | 122.08 | $120.37 | 232533 |
| 2022-01-14 | 122.43 | $121.18 | 179000 |
| 2022-01-13 | 122.59 | $121.67 | 193217 |
| 2022-01-12 | 122.62 | $121.30 | 206649 |
| 2022-01-11 | 122.76 | $122.52 | 135500 |
| 2022-01-10 | 122.52 | $122.05 | 398428 |
| 2022-01-07 | 122.37 | $123.68 | 335119 |
| 2022-01-06 | 121.66 | $122.55 | 231900 |
| 2022-01-05 | 121.13 | $123.06 | 367631 |
| 2022-01-04 | 120.33 | $121.38 | 337335 |
| 2022-01-03 | 119.89 | $120.82 | 234900 |
| 2021-12-31 | 119.52 | $122.48 | 226442 |
| 2021-12-30 | 118.56 | $121.88 | 237200 |
| 2021-12-29 | 117.60 | $122.10 | 953008 |
| 2021-12-28 | 116.37 | $121.44 | 438700 |
| 2021-12-27 | 115.13 | $119.89 | 352200 |
| 2021-12-23 | 114.14 | $116.33 | 223847 |
| 2021-12-22 | 114.11 | $115.39 | 379823 |
| 2021-12-21 | 114.43 | $115.39 | 301800 |
| 2021-12-20 | 114.88 | $113.67 | 291938 |
| 2021-12-17 | 116.03 | $115.89 | 800524 |
| 2021-12-16 | 116.78 | $118.69 | 242642 |
| 2021-12-15 | 116.86 | $118.37 | 309800 |
| 2021-12-14 | 117.11 | $116.95 | 292600 |
| 2021-12-13 | 117.92 | $118.61 | 217934 |
| 2021-12-10 | 118.44 | $119.74 | 168900 |
| 2021-12-09 | 118.76 | $119.53 | 193600 |
| 2021-12-08 | 119.27 | $120.82 | 210139 |
| 2021-12-07 | 119.54 | $120.28 | 377900 |
| 2021-12-06 | 120.09 | $120.22 | 615408 |
| 2021-12-03 | 120.82 | $118.80 | 368300 |
| 2021-12-02 | 122.22 | $119.65 | 578317 |
| 2021-12-01 | 123.69 | $116.79 | 786000 |
| 2021-11-30 | 126.43 | $119.59 | 593838 |
| 2021-11-29 | 128.88 | $125.87 | 228100 |
| 2021-11-26 | 129.89 | $126.61 | 167000 |
| 2021-11-24 | 130.88 | $128.18 | 220400 |
| 2021-11-23 | 131.58 | $129.70 | 155839 |
| 2021-11-22 | 131.92 | $128.80 | 274500 |
| 2021-11-19 | 132.60 | $130.15 | 212800 |
| 2021-11-18 | 132.98 | $129.64 | 258834 |
| 2021-11-17 | 133.55 | $134.45 | 267262 |
| 2021-11-16 | 132.70 | $134.24 | 402912 |
| 2021-11-15 | 131.69 | $132.32 | 190839 |
| 2021-11-12 | 131.03 | $131.49 | 177537 |
| 2021-11-11 | 130.46 | $129.83 | 131800 |
| 2021-11-10 | 130.26 | $129.58 | 147000 |
| 2021-11-09 | 130.07 | $130.36 | 170700 |
| 2021-11-08 | 129.57 | $130.64 | 255000 |
| 2021-11-05 | 128.84 | $131.50 | 335702 |
| 2021-11-04 | 127.66 | $128.55 | 326327 |
| 2021-11-03 | 127.14 | $128.40 | 290007 |
| 2021-11-02 | 126.55 | $127.40 | 275548 |
| 2021-11-01 | 126.13 | $125.18 | 581800 |
| 2021-10-29 | 126.32 | $120.78 | 696439 |
| 2021-10-28 | 127.93 | $125.98 | 218722 |
| 2021-10-27 | 128.23 | $125.32 | 202222 |
| 2021-10-26 | 128.79 | $126.89 | 188500 |
| 2021-10-25 | 128.94 | $127.79 | 216400 |
| 2021-10-22 | 128.81 | $127.77 | 131600 |
| 2021-10-21 | 128.63 | $129.07 | 139700 |
| 2021-10-20 | 127.97 | $128.16 | 180000 |
| 2021-10-19 | 127.44 | $127.55 | 143300 |
| 2021-10-18 | 126.95 | $127.82 | 221111 |
| 2021-10-15 | 126.25 | $128.22 | 193200 |
| 2021-10-14 | 125.26 | $128.01 | 215429 |
| 2021-10-13 | 124.11 | $127.39 | 266429 |
| 2021-10-12 | 122.90 | $124.49 | 99800 |
| 2021-10-11 | 122.35 | $124.57 | 182800 |
| 2021-10-08 | 121.67 | $124.51 | 217900 |
| 2021-10-07 | 120.87 | $124.26 | 252700 |
| 2021-10-06 | 120.01 | $123.10 | 240900 |
| 2021-10-05 | 119.36 | $121.66 | 249236 |
| 2021-10-04 | 119.07 | $122.29 | 241900 |
| 2021-10-01 | 118.55 | $121.58 | 259800 |
| 2021-09-30 | 118.20 | $119.35 | 314900 |
| 2021-09-29 | 118.54 | $120.38 | 237600 |
| 2021-09-28 | 118.68 | $120.03 | 230812 |
| 2021-09-27 | 119.02 | $120.33 | 206600 |
| 2021-09-24 | 119.41 | $120.36 | 186300 |
| 2021-09-23 | 119.94 | $121.01 | 162149 |
| 2021-09-22 | 120.44 | $120.28 | 235024 |
| 2021-09-21 | 121.34 | $120.06 | 240600 |
| 2021-09-20 | 122.58 | $121.86 | 289200 |
| 2021-09-17 | 123.57 | $121.23 | 568400 |
| 2021-09-16 | 125.03 | $122.30 | 176805 |
| 2021-09-15 | 126.51 | $124.63 | 206621 |
| 2021-09-14 | 127.62 | $124.58 | 184100 |
| 2021-09-13 | 129.02 | $124.76 | 286032 |
| 2021-09-10 | 130.70 | $125.84 | 341000 |
| 2021-09-09 | 132.42 | $128.63 | 227704 |
| 2021-09-08 | 133.63 | $130.88 | 325204 |
| 2021-09-07 | 134.39 | $131.08 | 131603 |
| 2021-09-03 | 135.25 | $135.15 | 112700 |
| 2021-09-02 | 135.00 | $135.14 | 165545 |
| 2021-09-01 | 134.68 | $135.01 | 135818 |
| 2021-08-31 | 134.32 | $134.80 | 154100 |
| 2021-08-30 | 133.93 | $135.23 | 122300 |
| 2021-08-27 | 133.33 | $134.53 | 180679 |
| 2021-08-26 | 132.80 | $132.66 | 133600 |
| 2021-08-25 | 132.76 | $134.13 | 116000 |
| 2021-08-24 | 132.25 | $132.96 | 85735 |
| 2021-08-23 | 131.99 | $132.96 | 111239 |
| 2021-08-20 | 131.70 | $133.52 | 118600 |
| 2021-08-19 | 131.17 | $132.41 | 94039 |
| 2021-08-18 | 130.89 | $132.05 | 110842 |
| 2021-08-17 | 130.69 | $133.01 | 213100 |
| 2021-08-16 | 130.17 | $132.88 | 106300 |
| 2021-08-13 | 129.59 | $133.05 | 174300 |
| 2021-08-12 | 128.88 | $132.68 | 247800 |
| 2021-08-11 | 128.17 | $131.63 | 305931 |
| 2021-08-10 | 127.68 | $129.20 | 200446 |
| 2021-08-09 | 127.91 | $130.08 | 297217 |
| 2021-08-06 | 127.97 | $128.43 | 184600 |
| 2021-08-05 | 128.63 | $127.50 | 158039 |
| 2021-08-04 | 129.78 | $126.77 | 294500 |
| 2021-08-03 | 131.47 | $128.63 | 418304 |
| 2021-08-02 | 132.99 | $129.91 | 453619 |
| 2021-07-30 | 134.47 | $128.92 | 842429 |
| 2021-07-29 | 136.61 | $139.05 | 316000 |
| 2021-07-28 | 136.04 | $137.65 | 165100 |
| 2021-07-27 | 135.81 | $136.76 | 150500 |
| 2021-07-26 | 135.84 | $136.72 | 191033 |
| 2021-07-23 | 135.92 | $136.24 | 175200 |
| 2021-07-22 | 136.19 | $134.67 | 203600 |
| 2021-07-21 | 137.04 | $136.06 | 158000 |
| 2021-07-20 | 137.67 | $137.02 | 294000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.74
2026-07-17
Close Price
$132.61
Vol: 415529
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.95
Average
50.05
Maximum
76.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.74 | $132.61 | 415529 |
| 2026-07-16 | 69.45 | $134.75 | 579300 |
| 2026-07-15 | 62.64 | $129.11 | 466846 |
| 2026-07-14 | 61.44 | $128.28 | 739900 |
| 2026-07-13 | 55.94 | $124.89 | 391605 |
| 2026-07-10 | 57.41 | $125.53 | 385200 |
| 2026-07-09 | 55.54 | $124.45 | 302100 |
| 2026-07-08 | 55.12 | $124.21 | 537700 |
| 2026-07-07 | 63.28 | $127.69 | 392721 |
| 2026-07-06 | 60.61 | $126.01 | 431430 |
| 2026-07-02 | 63.13 | $126.98 | 468400 |
| 2026-07-01 | 60.33 | $125.25 | 405600 |
| 2026-06-30 | 60.25 | $125.20 | 329300 |
| 2026-06-29 | 60.46 | $125.29 | 446637 |
| 2026-06-26 | 62.08 | $125.98 | 727448 |
| 2026-06-25 | 63.13 | $126.43 | 363518 |
| 2026-06-24 | 60.07 | $124.28 | 404908 |
| 2026-06-23 | 53.87 | $120.61 | 514116 |
| 2026-06-22 | 52.71 | $120.00 | 468400 |
| 2026-06-18 | 53.38 | $120.32 | 750611 |
| 2026-06-17 | 52.79 | $119.99 | 680549 |
| 2026-06-16 | 54.09 | $120.65 | 474725 |
| 2026-06-15 | 49.51 | $118.08 | 576140 |
| 2026-06-12 | 48.83 | $117.72 | 342606 |
| 2026-06-11 | 46.68 | $116.58 | 395200 |
| 2026-06-10 | 42.84 | $114.67 | 496800 |
| 2026-06-09 | 44.81 | $115.90 | 444400 |
| 2026-06-08 | 35.78 | $111.94 | 422200 |
| 2026-06-05 | 37.89 | $113.36 | 466300 |
| 2026-06-04 | 35.84 | $112.55 | 337600 |
| 2026-06-03 | 35.79 | $112.53 | 372600 |
| 2026-06-02 | 34.95 | $112.18 | 452400 |
| 2026-06-01 | 35.20 | $112.38 | 706851 |
| 2026-05-29 | 39.90 | $115.85 | 559601 |
| 2026-05-28 | 40.10 | $115.99 | 510100 |
| 2026-05-27 | 38.63 | $115.30 | 464069 |
| 2026-05-26 | 40.10 | $116.38 | 344534 |
| 2026-05-22 | 39.80 | $116.23 | 405800 |
| 2026-05-21 | 38.37 | $115.51 | 345600 |
| 2026-05-20 | 37.89 | $115.26 | 562600 |
| 2026-05-19 | 34.68 | $113.61 | 575800 |
| 2026-05-18 | 37.11 | $115.81 | 433100 |
| 2026-05-15 | 34.86 | $114.67 | 447000 |
| 2026-05-14 | 38.69 | $117.99 | 531018 |
| 2026-05-13 | 38.48 | $117.88 | 679534 |
| 2026-05-12 | 38.67 | $118.05 | 696844 |
| 2026-05-11 | 40.91 | $119.96 | 706134 |
| 2026-05-08 | 42.15 | $120.99 | 794900 |
| 2026-05-07 | 47.68 | $125.11 | 749729 |
| 2026-05-06 | 43.44 | $122.63 | 917000 |
| 2026-05-05 | 42.37 | $122.03 | 628600 |
| 2026-05-04 | 39.78 | $120.60 | 739600 |
| 2026-05-01 | 36.80 | $119.02 | 989400 |
| 2026-04-30 | 42.72 | $123.68 | 764800 |
| 2026-04-29 | 41.22 | $122.90 | 448420 |
| 2026-04-28 | 45.38 | $125.77 | 354328 |
| 2026-04-27 | 43.41 | $124.73 | 359700 |
| 2026-04-24 | 42.17 | $124.08 | 440909 |
| 2026-04-23 | 43.37 | $124.94 | 440800 |
| 2026-04-22 | 42.67 | $124.55 | 458930 |
| 2026-04-21 | 45.60 | $126.69 | 310246 |
| 2026-04-20 | 52.34 | $130.92 | 403610 |
| 2026-04-17 | 51.87 | $130.63 | 401100 |
| 2026-04-16 | 48.00 | $128.29 | 393826 |
| 2026-04-15 | 50.23 | $129.65 | 407128 |
| 2026-04-14 | 52.56 | $131.01 | 315555 |
| 2026-04-13 | 54.49 | $132.11 | 396324 |
| 2026-04-10 | 53.59 | $131.50 | 407429 |
| 2026-04-09 | 53.45 | $131.40 | 424126 |
| 2026-04-08 | 54.44 | $132.02 | 645206 |
| 2026-04-07 | 44.28 | $125.61 | 376900 |
| 2026-04-06 | 44.88 | $126.01 | 461123 |
| 2026-04-02 | 44.88 | $126.01 | 297500 |
| 2026-04-01 | 45.90 | $126.75 | 380200 |
| 2026-03-31 | 44.72 | $126.02 | 557916 |
| 2026-03-30 | 40.18 | $123.36 | 562003 |
| 2026-03-27 | 37.68 | $121.99 | 381400 |
| 2026-03-26 | 40.88 | $124.69 | 442100 |
| 2026-03-25 | 42.31 | $125.82 | 337200 |
| 2026-03-24 | 39.33 | $124.15 | 405029 |
| 2026-03-23 | 39.32 | $124.14 | 455211 |
| 2026-03-20 | 33.61 | $121.06 | 1.5M |
| 2026-03-19 | 36.71 | $123.97 | 518500 |
| 2026-03-18 | 36.99 | $124.22 | 910517 |
| 2026-03-17 | 43.62 | $129.50 | 276759 |
| 2026-03-16 | 42.79 | $129.05 | 370700 |
| 2026-03-13 | 42.07 | $128.65 | 660600 |
| 2026-03-12 | 42.33 | $128.86 | 620600 |
| 2026-03-11 | 46.54 | $132.02 | 563849 |
| 2026-03-10 | 46.69 | $132.13 | 503100 |
| 2026-03-09 | 48.95 | $133.75 | 545700 |
| 2026-03-06 | 46.41 | $132.08 | 398500 |
| 2026-03-05 | 50.17 | $134.73 | 452300 |
| 2026-03-04 | 53.78 | $137.04 | 389000 |
| 2026-03-03 | 58.49 | $139.76 | 347300 |
| 2026-03-02 | 64.20 | $142.67 | 335035 |
| 2026-02-27 | 66.40 | $143.71 | 344632 |
| 2026-02-26 | 64.25 | $141.79 | 331300 |
| 2026-02-25 | 66.11 | $142.68 | 348947 |
| 2026-02-24 | 69.24 | $144.14 | 429802 |
| 2026-02-23 | 72.77 | $145.72 | 513503 |
| 2026-02-20 | 72.20 | $145.05 | 664500 |
| 2026-02-19 | 70.54 | $143.16 | 525547 |
| 2026-02-18 | 69.21 | $141.72 | 582018 |
| 2026-02-17 | 69.15 | $141.65 | 614714 |
| 2026-02-13 | 71.02 | $142.58 | 471900 |
| 2026-02-12 | 69.26 | $140.51 | 572705 |
| 2026-02-11 | 68.82 | $140.01 | 584300 |
| 2026-02-10 | 69.12 | $140.17 | 622100 |
| 2026-02-09 | 67.72 | $138.47 | 1.0M |
| 2026-02-06 | 63.89 | $134.31 | 1.0M |
| 2026-02-05 | 49.88 | $123.98 | 2.1M |
| 2026-02-04 | 61.38 | $129.23 | 589460 |
| 2026-02-03 | 52.21 | $124.63 | 658715 |
| 2026-02-02 | 52.73 | $124.83 | 489100 |
| 2026-01-30 | 53.03 | $124.95 | 512700 |
| 2026-01-29 | 50.58 | $123.85 | 386029 |
| 2026-01-28 | 50.25 | $123.70 | 347815 |
| 2026-01-27 | 52.60 | $124.74 | 303123 |
| 2026-01-26 | 56.48 | $126.35 | 315413 |
| 2026-01-23 | 55.81 | $126.00 | 429500 |
| 2026-01-22 | 52.77 | $124.47 | 369700 |
| 2026-01-21 | 54.02 | $125.01 | 421092 |
| 2026-01-20 | 51.63 | $123.82 | 275138 |
| 2026-01-16 | 53.61 | $124.71 | 363405 |
| 2026-01-15 | 54.50 | $125.11 | 381006 |
| 2026-01-14 | 58.52 | $126.85 | 611741 |
| 2026-01-13 | 52.05 | $123.50 | 351904 |
| 2026-01-12 | 56.09 | $125.13 | 477342 |
| 2026-01-09 | 53.39 | $123.85 | 429100 |
| 2026-01-08 | 50.18 | $122.44 | 330023 |
| 2026-01-07 | 45.08 | $120.44 | 478500 |
| 2026-01-06 | 45.35 | $120.56 | 777200 |
| 2026-01-05 | 51.14 | $123.00 | 435700 |
| 2026-01-02 | 50.00 | $122.54 | 295100 |
| 2025-12-31 | 48.55 | $121.96 | 314335 |
| 2025-12-30 | 50.41 | $122.74 | 289800 |
| 2025-12-29 | 51.54 | $123.21 | 400200 |
| 2025-12-26 | 51.64 | $123.25 | 306003 |
| 2025-12-24 | 50.57 | $122.75 | 198018 |
| 2025-12-23 | 49.38 | $122.19 | 311700 |
| 2025-12-22 | 50.52 | $122.74 | 527800 |
| 2025-12-19 | 47.72 | $121.39 | 1.3M |
| 2025-12-18 | 50.17 | $122.62 | 457122 |
| 2025-12-17 | 52.27 | $123.63 | 567300 |
| 2025-12-16 | 50.72 | $122.83 | 644802 |
| 2025-12-15 | 49.75 | $122.33 | 588600 |
| 2025-12-12 | 48.09 | $121.47 | 656400 |
| 2025-12-11 | 40.56 | $118.01 | 389717 |
| 2025-12-10 | 38.50 | $117.17 | 734713 |
| 2025-12-09 | 34.80 | $115.72 | 640300 |
| 2025-12-08 | 42.00 | $120.07 | 496615 |
| 2025-12-05 | 45.81 | $121.91 | 537041 |
| 2025-12-04 | 46.05 | $122.02 | 708000 |
| 2025-12-03 | 46.13 | $122.06 | 543100 |
| 2025-12-02 | 45.06 | $121.60 | 325400 |
| 2025-12-01 | 48.41 | $123.28 | 536838 |
| 2025-11-28 | 51.61 | $124.75 | 315700 |
| 2025-11-26 | 49.59 | $123.81 | 538032 |
| 2025-11-25 | 48.79 | $123.44 | 543643 |
| 2025-11-24 | 44.32 | $121.47 | 740035 |
| 2025-11-21 | 44.41 | $121.52 | 509100 |
| 2025-11-20 | 37.00 | $118.58 | 507400 |
| 2025-11-19 | 35.38 | $118.00 | 598900 |
| 2025-11-18 | 37.44 | $119.31 | 817400 |
| 2025-11-17 | 37.49 | $119.34 | 820246 |
| 2025-11-14 | 35.60 | $118.61 | 521200 |
| 2025-11-13 | 37.98 | $120.20 | 679444 |
| 2025-11-12 | 32.49 | $118.16 | 547506 |
| 2025-11-11 | 32.64 | $118.27 | 484800 |
| 2025-11-10 | 27.23 | $116.38 | 514004 |
| 2025-11-07 | 26.76 | $116.22 | 697209 |
| 2025-11-06 | 26.56 | $116.15 | 880317 |
| 2025-11-05 | 24.96 | $115.57 | 896945 |
| 2025-11-04 | 21.05 | $114.18 | 1.0M |
| 2025-11-03 | 17.95 | $113.12 | 1.7M |
| 2025-10-31 | 19.98 | $116.01 | 2.8M |
| 2025-10-30 | 28.99 | $124.36 | 702671 |
| 2025-10-29 | 28.81 | $124.31 | 651100 |
| 2025-10-28 | 35.36 | $128.10 | 413500 |
| 2025-10-27 | 36.78 | $128.78 | 521700 |
| 2025-10-24 | 36.99 | $128.88 | 489311 |
| 2025-10-23 | 41.18 | $130.77 | 378634 |
| 2025-10-22 | 38.70 | $130.06 | 357500 |
| 2025-10-21 | 39.84 | $130.57 | 311600 |
| 2025-10-20 | 37.89 | $130.00 | 240513 |
| 2025-10-17 | 35.60 | $129.34 | 339743 |
| 2025-10-16 | 34.97 | $129.16 | 352700 |
| 2025-10-15 | 31.26 | $128.10 | 438300 |
| 2025-10-14 | 34.24 | $129.80 | 337442 |
| 2025-10-13 | 35.02 | $130.22 | 311422 |
| 2025-10-10 | 36.36 | $130.93 | 426005 |
| 2025-10-09 | 35.30 | $130.61 | 554222 |
| 2025-10-08 | 37.14 | $131.61 | 361328 |
| 2025-10-07 | 33.81 | $130.59 | 438800 |
| 2025-10-06 | 36.11 | $131.88 | 447132 |
| 2025-10-03 | 38.70 | $133.22 | 402033 |
| 2025-10-02 | 38.58 | $133.18 | 398515 |
| 2025-10-01 | 40.47 | $134.14 | 310100 |
| 2025-09-30 | 39.05 | $133.66 | 310400 |
| 2025-09-29 | 34.78 | $132.27 | 540602 |
| 2025-09-26 | 34.82 | $132.29 | 274400 |
| 2025-09-25 | 30.14 | $130.82 | 388700 |
| 2025-09-24 | 31.12 | $131.50 | 353330 |
| 2025-09-23 | 31.88 | $132.02 | 319736 |
| 2025-09-22 | 32.90 | $132.72 | 402147 |
| 2025-09-19 | 35.54 | $134.44 | 877200 |
| 2025-09-18 | 35.64 | $134.50 | 254839 |
| 2025-09-17 | 35.87 | $134.65 | 377400 |
| 2025-09-16 | 36.70 | $135.21 | 474820 |
| 2025-09-15 | 35.79 | $134.85 | 298041 |
| 2025-09-12 | 36.31 | $135.23 | 261349 |
| 2025-09-11 | 38.98 | $137.10 | 477514 |
| 2025-09-10 | 36.98 | $136.25 | 685117 |
| 2025-09-09 | 38.10 | $137.05 | 637100 |
| 2025-09-08 | 39.88 | $138.30 | 616104 |
| 2025-09-05 | 40.34 | $138.62 | 440827 |
| 2025-09-04 | 40.01 | $138.46 | 401811 |
| 2025-09-03 | 32.91 | $135.22 | 382389 |
| 2025-09-02 | 34.33 | $136.41 | 310614 |
| 2025-08-29 | 38.08 | $139.27 | 370750 |
| 2025-08-28 | 37.21 | $138.89 | 320802 |
| 2025-08-27 | 37.94 | $139.44 | 729133 |
| 2025-08-26 | 38.29 | $139.71 | 442900 |
| 2025-08-25 | 37.99 | $139.56 | 245800 |
| 2025-08-22 | 40.32 | $141.43 | 356524 |
| 2025-08-21 | 38.81 | $140.64 | 270413 |
| 2025-08-20 | 39.46 | $141.18 | 519200 |
| 2025-08-19 | 36.49 | $139.59 | 333100 |
| 2025-08-18 | 33.16 | $137.89 | 529518 |
| 2025-08-15 | 33.99 | $138.72 | 770519 |
| 2025-08-14 | 33.27 | $138.34 | 875813 |
| 2025-08-13 | 36.34 | $141.43 | 729900 |
| 2025-08-12 | 32.61 | $139.48 | 286100 |
| 2025-08-11 | 32.97 | $139.87 | 349500 |
| 2025-08-08 | 33.79 | $140.75 | 428743 |
| 2025-08-07 | 33.33 | $140.49 | 564047 |
| 2025-08-06 | 29.83 | $138.54 | 515319 |
| 2025-08-05 | 31.17 | $140.22 | 540800 |
| 2025-08-04 | 29.21 | $139.13 | 839000 |
| 2025-08-01 | 30.91 | $141.35 | 1.0M |
| 2025-07-31 | 50.99 | $157.14 | 679700 |
| 2025-07-30 | 50.31 | $156.79 | 580730 |
| 2025-07-29 | 54.48 | $158.82 | 388206 |
| 2025-07-28 | 54.27 | $158.70 | 308523 |
| 2025-07-25 | 59.29 | $160.99 | 296300 |
| 2025-07-24 | 61.24 | $161.82 | 431900 |
| 2025-07-23 | 61.00 | $161.66 | 450549 |
| 2025-07-22 | 57.16 | $159.17 | 449900 |
| 2025-07-21 | 50.21 | $155.45 | 205939 |
| 2025-07-18 | 52.22 | $156.38 | 243100 |
| 2025-07-17 | 51.53 | $156.03 | 397700 |
| 2025-07-16 | 49.43 | $154.98 | 261900 |
| 2025-07-15 | 47.75 | $154.16 | 254203 |
| 2025-07-14 | 54.93 | $157.56 | 276600 |
| 2025-07-11 | 55.72 | $157.90 | 292046 |
| 2025-07-10 | 56.71 | $158.33 | 361600 |
| 2025-07-09 | 59.99 | $159.73 | 252800 |
| 2025-07-08 | 60.76 | $160.05 | 342700 |
| 2025-07-07 | 62.92 | $160.96 | 313925 |
| 2025-07-03 | 63.11 | $161.04 | 235100 |
| 2025-07-02 | 62.14 | $160.32 | 293509 |
| 2025-07-01 | 60.35 | $159.01 | 338399 |
| 2025-06-30 | 56.49 | $156.43 | 315502 |
| 2025-06-27 | 55.52 | $155.82 | 643145 |
| 2025-06-26 | 53.34 | $154.48 | 658225 |
| 2025-06-25 | 52.43 | $153.93 | 264700 |
| 2025-06-24 | 52.33 | $153.87 | 246600 |
| 2025-06-23 | 52.21 | $153.79 | 356518 |
| 2025-06-20 | 46.53 | $150.30 | 570500 |
| 2025-06-18 | 45.47 | $149.70 | 383200 |
| 2025-06-17 | 45.04 | $149.45 | 379733 |
| 2025-06-16 | 48.28 | $151.69 | 346200 |
| 2025-06-13 | 47.43 | $151.16 | 361200 |
| 2025-06-12 | 52.37 | $154.35 | 337231 |
| 2025-06-11 | 48.49 | $151.92 | 380818 |
| 2025-06-10 | 49.45 | $152.53 | 323524 |
| 2025-06-09 | 47.96 | $151.60 | 388400 |
| 2025-06-06 | 50.57 | $153.31 | 264715 |
| 2025-06-05 | 49.31 | $152.49 | 482400 |
| 2025-06-04 | 46.00 | $150.41 | 831919 |
| 2025-06-03 | 55.71 | $156.26 | 397800 |
| 2025-06-02 | 56.98 | $156.91 | 349600 |
| 2025-05-30 | 59.96 | $158.40 | 335104 |
| 2025-05-29 | 59.86 | $158.33 | 232100 |
| 2025-05-28 | 58.65 | $157.40 | 364440 |
| 2025-05-27 | 60.06 | $158.16 | 352800 |
| 2025-05-23 | 57.19 | $155.94 | 260545 |
| 2025-05-22 | 58.47 | $156.65 | 278900 |
| 2025-05-21 | 58.22 | $156.45 | 319800 |
| 2025-05-20 | 61.89 | $158.53 | 388100 |
| 2025-05-19 | 61.39 | $158.08 | 185436 |
| 2025-05-16 | 60.21 | $157.01 | 278607 |
| 2025-05-15 | 57.85 | $154.95 | 278108 |
| 2025-05-14 | 54.80 | $152.48 | 350100 |
| 2025-05-13 | 56.63 | $153.64 | 339421 |
| 2025-05-12 | 59.70 | $155.52 | 352500 |
| 2025-05-09 | 57.12 | $153.32 | 231636 |
| 2025-05-08 | 57.18 | $153.36 | 302500 |
| 2025-05-07 | 54.84 | $151.39 | 318400 |
| 2025-05-06 | 54.27 | $150.92 | 312000 |
| 2025-05-05 | 55.05 | $151.48 | 267601 |
| 2025-05-02 | 55.76 | $152.00 | 431607 |
| 2025-05-01 | 51.52 | $148.28 | 445325 |
| 2025-04-30 | 53.72 | $149.95 | 556200 |
| 2025-04-29 | 54.18 | $150.30 | 359943 |
| 2025-04-28 | 53.53 | $149.70 | 235226 |
| 2025-04-25 | 52.85 | $149.06 | 220500 |
| 2025-04-24 | 55.74 | $151.46 | 424550 |
| 2025-04-23 | 52.22 | $148.05 | 537000 |
| 2025-04-22 | 49.97 | $146.02 | 217800 |
| 2025-04-21 | 45.86 | $142.58 | 291626 |
| 2025-04-17 | 47.20 | $143.83 | 390605 |
| 2025-04-16 | 48.45 | $145.00 | 307700 |
| 2025-04-15 | 47.24 | $143.94 | 250700 |
| 2025-04-14 | 49.16 | $145.79 | 249303 |
| 2025-04-11 | 47.32 | $144.11 | 203037 |
| 2025-04-10 | 43.44 | $140.76 | 309000 |
| 2025-04-09 | 46.33 | $143.75 | 491857 |
| 2025-04-08 | 31.78 | $133.66 | 473826 |
| 2025-04-07 | 32.61 | $134.65 | 629909 |
| 2025-04-04 | 37.81 | $140.18 | 531626 |
| 2025-04-03 | 49.27 | $148.67 | 352900 |
| 2025-04-02 | 52.59 | $150.53 | 247600 |
| 2025-04-01 | 50.14 | $149.10 | 240000 |
| 2025-03-31 | 48.87 | $148.38 | 372528 |
| 2025-03-28 | 46.26 | $146.93 | 239805 |
| 2025-03-27 | 50.33 | $149.35 | 312700 |
| 2025-03-26 | 48.94 | $148.56 | 630400 |
| 2025-03-25 | 46.50 | $147.21 | 325226 |
| 2025-03-24 | 47.75 | $147.99 | 463800 |
| 2025-03-21 | 41.70 | $144.82 | 601908 |
| 2025-03-20 | 42.26 | $145.20 | 332800 |
| 2025-03-19 | 44.93 | $146.98 | 279662 |
| 2025-03-18 | 43.64 | $146.30 | 219932 |
| 2025-03-17 | 45.96 | $147.84 | 225203 |
| 2025-03-14 | 43.78 | $146.66 | 223600 |
| 2025-03-13 | 40.09 | $144.76 | 238400 |
| 2025-03-12 | 41.83 | $146.03 | 299729 |
| 2025-03-11 | 44.53 | $147.89 | 304021 |
| 2025-03-10 | 48.85 | $150.57 | 391100 |
| 2025-03-07 | 52.86 | $152.78 | 480214 |
| 2025-03-06 | 49.98 | $151.15 | 471738 |
| 2025-03-05 | 44.64 | $148.44 | 445100 |
| 2025-03-04 | 38.93 | $145.94 | 490119 |
| 2025-03-03 | 39.94 | $146.59 | 394119 |
| 2025-02-28 | 40.19 | $146.75 | 348700 |
| 2025-02-27 | 37.64 | $145.63 | 262813 |
| 2025-02-26 | 39.07 | $146.64 | 735632 |
| 2025-02-25 | 40.62 | $147.71 | 336735 |
| 2025-02-24 | 35.87 | $145.61 | 353300 |
| 2025-02-21 | 36.84 | $146.34 | 451900 |
| 2025-02-20 | 37.29 | $146.68 | 283106 |
| 2025-02-19 | 37.75 | $147.04 | 331002 |
| 2025-02-18 | 37.46 | $146.90 | 489600 |
| 2025-02-14 | 33.07 | $144.79 | 512842 |
| 2025-02-13 | 28.49 | $142.77 | 665900 |
| 2025-02-12 | 25.94 | $141.70 | 423520 |
| 2025-02-11 | 26.44 | $142.29 | 377346 |
| 2025-02-10 | 27.26 | $143.28 | 621928 |
| 2025-02-07 | 27.04 | $143.18 | 1.2M |
| 2025-02-06 | 43.57 | $156.45 | 446600 |
| 2025-02-05 | 47.45 | $158.32 | 262636 |
| 2025-02-04 | 45.93 | $157.70 | 302400 |
| 2025-02-03 | 41.48 | $155.98 | 364600 |
| 2025-01-31 | 43.81 | $157.15 | 834143 |
| 2025-01-30 | 45.86 | $158.13 | 274219 |
| 2025-01-29 | 43.23 | $157.11 | 265800 |
| 2025-01-28 | 45.95 | $158.42 | 204300 |
| 2025-01-27 | 46.04 | $158.46 | 317046 |
| 2025-01-24 | 45.66 | $158.30 | 329600 |
| 2025-01-23 | 48.31 | $159.62 | 149812 |
| 2025-01-22 | 47.10 | $159.07 | 280000 |
| 2025-01-21 | 48.60 | $159.83 | 270900 |
| 2025-01-17 | 39.60 | $156.09 | 231900 |
| 2025-01-16 | 40.17 | $156.41 | 346317 |
| 2025-01-15 | 37.91 | $155.56 | 206137 |
| 2025-01-14 | 35.32 | $154.61 | 196911 |
| 2025-01-13 | 33.31 | $153.89 | 349300 |
| 2025-01-10 | 32.09 | $153.45 | 350837 |
| 2025-01-08 | 33.00 | $154.15 | 228637 |
| 2025-01-07 | 31.08 | $153.43 | 361200 |
| 2025-01-06 | 29.72 | $152.92 | 369029 |
| 2025-01-03 | 32.83 | $155.50 | 250700 |
| 2025-01-02 | 29.18 | $154.16 | 239400 |
| 2024-12-31 | 32.90 | $157.10 | 317100 |
| 2024-12-30 | 31.86 | $156.73 | 221703 |
| 2024-12-27 | 33.77 | $158.15 | 145043 |
| 2024-12-26 | 34.75 | $158.85 | 164622 |
| 2024-12-24 | 35.44 | $159.35 | 100500 |
| 2024-12-23 | 33.34 | $158.52 | 194939 |
| 2024-12-20 | 32.49 | $158.18 | 730243 |
| 2024-12-19 | 33.31 | $158.87 | 404719 |
| 2024-12-18 | 31.74 | $158.21 | 468600 |
| 2024-12-17 | 38.03 | $163.09 | 511945 |
| 2024-12-16 | 46.12 | $167.63 | 236100 |
| 2024-12-13 | 52.07 | $170.20 | 153215 |
| 2024-12-12 | 55.91 | $171.64 | 178316 |
| 2024-12-11 | 57.79 | $172.31 | 418600 |
| 2024-12-10 | 54.77 | $170.91 | 287044 |
| 2024-12-09 | 54.50 | $170.79 | 301700 |
| 2024-12-06 | 55.43 | $171.15 | 209219 |
| 2024-12-05 | 55.33 | $171.10 | 245000 |
| 2024-12-04 | 59.10 | $172.59 | 173405 |
| 2024-12-03 | 58.76 | $172.40 | 160100 |
| 2024-12-02 | 59.65 | $172.76 | 170900 |
| 2024-11-29 | 60.13 | $172.96 | 117313 |
| 2024-11-27 | 58.15 | $171.73 | 167200 |
| 2024-11-26 | 58.85 | $172.04 | 140337 |
| 2024-11-25 | 59.87 | $172.50 | 270111 |
| 2024-11-22 | 58.40 | $171.51 | 241648 |
| 2024-11-21 | 55.88 | $169.88 | 205100 |
| 2024-11-20 | 54.02 | $168.73 | 221802 |
| 2024-11-19 | 50.88 | $166.90 | 287603 |
| 2024-11-18 | 50.51 | $166.69 | 384407 |
| 2024-11-15 | 50.17 | $166.49 | 620523 |
| 2024-11-14 | 66.63 | $174.10 | 198200 |
| 2024-11-13 | 70.68 | $175.50 | 168400 |
| 2024-11-12 | 71.27 | $175.70 | 179800 |
| 2024-11-11 | 72.56 | $176.15 | 189100 |
| 2024-11-08 | 72.15 | $175.76 | 309200 |
| 2024-11-07 | 71.02 | $174.71 | 412332 |
| 2024-11-06 | 69.29 | $173.16 | 264104 |
| 2024-11-05 | 65.70 | $170.31 | 206206 |
| 2024-11-04 | 62.73 | $168.26 | 191800 |
| 2024-11-01 | 65.77 | $169.41 | 316300 |
| 2024-10-31 | 63.58 | $167.91 | 329900 |
| 2024-10-30 | 66.60 | $169.03 | 290340 |
| 2024-10-29 | 66.15 | $168.70 | 338100 |
| 2024-10-28 | 67.19 | $169.10 | 350000 |
| 2024-10-25 | 66.96 | $168.91 | 518947 |
| 2024-10-24 | 63.91 | $166.55 | 547349 |
| 2024-10-23 | 66.63 | $167.65 | 318113 |
| 2024-10-22 | 64.21 | $165.81 | 228500 |
| 2024-10-21 | 65.48 | $166.33 | 217915 |
| 2024-10-18 | 71.45 | $168.63 | 171511 |
| 2024-10-17 | 70.63 | $167.89 | 238200 |
| 2024-10-16 | 68.49 | $166.04 | 330000 |
| 2024-10-15 | 76.01 | $168.68 | 397300 |
| 2024-10-14 | 74.51 | $167.19 | 469784 |
| 2024-10-11 | 67.11 | $161.55 | 194400 |
| 2024-10-10 | 62.87 | $159.22 | 168527 |
| 2024-10-09 | 64.50 | $159.70 | 152611 |
| 2024-10-08 | 62.52 | $158.67 | 205920 |
| 2024-10-07 | 62.59 | $158.69 | 223348 |
| 2024-10-04 | 68.94 | $160.58 | 350508 |
| 2024-10-03 | 66.11 | $158.94 | 367000 |
| 2024-10-02 | 65.76 | $158.75 | 186900 |
| 2024-10-01 | 70.10 | $159.97 | 192217 |
| 2024-09-30 | 70.91 | $160.19 | 289800 |
| 2024-09-27 | 70.47 | $159.89 | 354300 |
| 2024-09-26 | 68.18 | $158.38 | 371630 |
| 2024-09-25 | 66.13 | $157.14 | 284138 |
| 2024-09-24 | 65.26 | $156.63 | 246200 |
| 2024-09-23 | 64.10 | $155.96 | 315802 |
| 2024-09-20 | 64.01 | $155.91 | 663306 |
| 2024-09-19 | 67.00 | $156.90 | 412400 |
| 2024-09-18 | 60.18 | $153.07 | 214216 |
| 2024-09-17 | 60.10 | $153.03 | 259948 |
| 2024-09-16 | 60.02 | $152.99 | 182901 |
| 2024-09-13 | 58.66 | $152.28 | 138618 |
| 2024-09-12 | 58.05 | $151.96 | 200432 |
| 2024-09-11 | 55.87 | $150.84 | 178025 |
| 2024-09-10 | 57.57 | $151.51 | 158100 |
| 2024-09-09 | 58.58 | $151.91 | 241501 |
| 2024-09-06 | 59.74 | $152.38 | 319137 |
| 2024-09-05 | 56.86 | $150.72 | 200644 |
| 2024-09-04 | 56.88 | $150.73 | 175836 |
| 2024-09-03 | 55.69 | $150.04 | 362400 |
| 2024-08-30 | 63.27 | $153.19 | 178500 |
| 2024-08-29 | 61.85 | $152.28 | 187100 |
| 2024-08-28 | 60.67 | $151.54 | 249000 |
| 2024-08-27 | 60.13 | $151.20 | 208300 |
| 2024-08-26 | 58.48 | $150.16 | 235517 |
| 2024-08-23 | 59.10 | $150.44 | 221443 |
| 2024-08-22 | 56.83 | $148.99 | 200439 |
| 2024-08-21 | 57.55 | $149.33 | 267300 |
| 2024-08-20 | 55.65 | $148.11 | 387203 |
| 2024-08-19 | 53.82 | $146.97 | 191200 |
| 2024-08-16 | 53.42 | $146.72 | 250647 |
| 2024-08-15 | 53.94 | $147.01 | 277520 |
| 2024-08-14 | 48.92 | $143.90 | 115706 |
| 2024-08-13 | 49.70 | $144.37 | 212115 |
| 2024-08-12 | 47.89 | $143.29 | 221275 |
| 2024-08-09 | 48.91 | $143.95 | 263240 |
| 2024-08-08 | 51.45 | $145.56 | 268614 |
| 2024-08-07 | 48.35 | $143.60 | 353634 |
| 2024-08-06 | 50.43 | $144.93 | 476046 |
| 2024-08-05 | 43.00 | $140.68 | 448532 |
| 2024-08-02 | 51.67 | $145.69 | 213500 |
| 2024-08-01 | 54.46 | $147.03 | 335307 |
| 2024-07-31 | 54.38 | $146.98 | 280600 |
| 2024-07-30 | 52.23 | $145.75 | 411026 |
| 2024-07-29 | 56.43 | $147.80 | 390942 |
| 2024-07-26 | 54.50 | $146.66 | 562800 |
| 2024-07-25 | 43.77 | $141.49 | 558100 |
| 2024-07-24 | 49.45 | $144.14 | 250600 |
| 2024-07-23 | 54.24 | $146.04 | 234547 |
| 2024-07-22 | 57.44 | $147.19 | 235700 |
| 2024-07-19 | 54.68 | $145.94 | 251235 |
| 2024-07-18 | 55.61 | $146.28 | 434200 |
| 2024-07-17 | 52.39 | $144.86 | 242300 |
| 2024-07-16 | 51.68 | $144.56 | 178800 |
| 2024-07-15 | 48.98 | $143.43 | 319900 |
| 2024-07-12 | 51.81 | $144.59 | 263900 |
| 2024-07-11 | 45.36 | $142.09 | 244519 |
| 2024-07-10 | 43.04 | $141.29 | 142003 |
| 2024-07-09 | 39.22 | $140.04 | 238431 |
| 2024-07-08 | 42.40 | $141.51 | 249300 |
| 2024-07-05 | 40.50 | $140.90 | 207000 |
| 2024-07-03 | 41.18 | $141.22 | 143300 |
| 2024-07-02 | 38.68 | $140.40 | 259400 |
| 2024-07-01 | 32.50 | $138.54 | 306423 |
| 2024-06-28 | 36.80 | $140.81 | 435100 |
| 2024-06-27 | 44.30 | $143.87 | 377322 |
| 2024-06-26 | 43.73 | $143.71 | 192427 |
| 2024-06-25 | 47.01 | $144.86 | 194504 |
| 2024-06-24 | 53.14 | $146.72 | 182900 |
| 2024-06-21 | 53.61 | $146.85 | 444100 |
| 2024-06-20 | 50.31 | $145.81 | 199915 |
| 2024-06-18 | 53.36 | $146.69 | 219900 |
| 2024-06-17 | 52.24 | $146.33 | 303800 |
| 2024-06-14 | 46.89 | $144.75 | 141531 |
| 2024-06-13 | 50.57 | $145.83 | 232400 |
| 2024-06-12 | 50.57 | $145.83 | 221319 |
| 2024-06-11 | 49.47 | $145.50 | 147727 |
| 2024-06-10 | 49.76 | $145.59 | 125800 |
| 2024-06-07 | 49.64 | $145.55 | 179120 |
| 2024-06-06 | 50.84 | $145.96 | 197623 |
| 2024-06-05 | 57.14 | $147.92 | 229231 |
| 2024-06-04 | 58.08 | $148.19 | 287900 |
| 2024-06-03 | 58.01 | $148.16 | 266215 |
| 2024-05-31 | 56.89 | $147.69 | 358900 |
| 2024-05-30 | 52.97 | $146.14 | 328100 |
| 2024-05-29 | 49.29 | $144.84 | 229700 |
| 2024-05-28 | 55.19 | $146.71 | 318431 |
| 2024-05-24 | 60.24 | $148.09 | 162320 |
| 2024-05-23 | 59.29 | $147.72 | 171707 |
| 2024-05-22 | 63.46 | $148.79 | 283300 |
| 2024-05-21 | 63.00 | $148.59 | 280401 |
| 2024-05-20 | 62.04 | $148.17 | 163400 |
| 2024-05-17 | 60.90 | $147.67 | 169500 |
| 2024-05-16 | 60.60 | $147.54 | 235527 |
| 2024-05-15 | 60.03 | $147.28 | 211112 |
| 2024-05-14 | 62.06 | $147.90 | 137623 |
| 2024-05-13 | 62.01 | $147.87 | 167500 |
| 2024-05-10 | 63.96 | $148.49 | 186303 |
| 2024-05-09 | 65.84 | $149.08 | 299133 |
| 2024-05-08 | 71.62 | $150.79 | 223510 |
| 2024-05-07 | 70.06 | $149.72 | 392912 |
| 2024-05-06 | 69.03 | $149.04 | 260200 |
| 2024-05-03 | 65.31 | $146.81 | 303324 |
| 2024-05-02 | 63.65 | $145.92 | 356539 |
| 2024-05-01 | 62.62 | $145.38 | 359600 |
| 2024-04-30 | 60.67 | $144.38 | 585121 |
| 2024-04-29 | 67.37 | $146.38 | 676700 |
| 2024-04-26 | 61.15 | $143.33 | 489509 |
| 2024-04-25 | 52.21 | $140.18 | 694402 |
| 2024-04-24 | 51.64 | $140.01 | 559220 |
| 2024-04-23 | 52.13 | $140.15 | 417200 |
| 2024-04-22 | 52.70 | $140.32 | 298800 |
| 2024-04-19 | 49.67 | $139.34 | 276600 |
| 2024-04-18 | 48.95 | $139.11 | 246600 |
| 2024-04-17 | 46.68 | $138.40 | 565400 |
| 2024-04-16 | 47.21 | $138.59 | 281700 |
| 2024-04-15 | 46.01 | $138.20 | 319600 |
| 2024-04-12 | 42.84 | $137.20 | 299234 |
| 2024-04-11 | 48.01 | $139.13 | 265323 |
| 2024-04-10 | 48.79 | $139.40 | 200711 |
| 2024-04-09 | 51.47 | $140.31 | 242600 |
| 2024-04-08 | 52.07 | $140.51 | 312526 |
| 2024-04-05 | 55.83 | $141.73 | 288300 |
| 2024-04-04 | 55.89 | $141.75 | 403641 |
| 2024-04-03 | 53.74 | $140.88 | 258700 |
| 2024-04-02 | 53.12 | $140.63 | 202600 |
| 2024-04-01 | 58.06 | $142.29 | 204400 |
| 2024-03-28 | 63.47 | $143.89 | 247840 |
| 2024-03-27 | 66.29 | $144.66 | 218200 |
| 2024-03-26 | 63.35 | $143.20 | 314251 |
| 2024-03-25 | 62.85 | $142.96 | 316320 |
| 2024-03-22 | 59.85 | $141.59 | 276019 |
| 2024-03-21 | 58.81 | $141.14 | 255837 |
| 2024-03-20 | 56.00 | $139.97 | 220000 |
| 2024-03-19 | 54.85 | $139.51 | 253013 |
| 2024-03-18 | 54.23 | $139.26 | 299728 |
| 2024-03-15 | 59.63 | $141.00 | 599511 |
| 2024-03-14 | 59.47 | $140.93 | 235213 |
| 2024-03-13 | 60.19 | $141.16 | 336800 |
| 2024-03-12 | 64.19 | $142.41 | 242200 |
| 2024-03-11 | 65.27 | $142.74 | 226700 |
| 2024-03-08 | 66.41 | $143.09 | 185255 |
| 2024-03-07 | 71.68 | $144.65 | 250100 |
| 2024-03-06 | 69.34 | $143.07 | 184000 |
| 2024-03-05 | 68.48 | $142.52 | 190208 |
| 2024-03-04 | 67.59 | $141.96 | 260300 |
| 2024-03-01 | 64.81 | $140.29 | 151400 |
| 2024-02-29 | 65.35 | $140.46 | 250600 |
| 2024-02-28 | 65.27 | $140.41 | 189620 |
| 2024-02-27 | 65.11 | $140.31 | 244600 |
| 2024-02-26 | 69.91 | $141.92 | 199254 |
| 2024-02-23 | 69.16 | $141.36 | 190330 |
| 2024-02-22 | 69.48 | $141.47 | 295737 |
| 2024-02-21 | 67.55 | $140.00 | 276300 |
| 2024-02-20 | 67.14 | $139.69 | 373046 |
| 2024-02-16 | 64.05 | $137.50 | 453937 |
| 2024-02-15 | 60.04 | $135.04 | 471417 |
| 2024-02-14 | 66.10 | $137.17 | 335000 |
| 2024-02-13 | 64.10 | $135.93 | 275900 |
| 2024-02-12 | 69.38 | $137.61 | 491300 |
| 2024-02-09 | 74.04 | $138.96 | 650944 |
| 2024-02-08 | 61.65 | $132.12 | 620725 |
| 2024-02-07 | 60.82 | $131.80 | 393013 |
| 2024-02-06 | 59.06 | $131.13 | 369700 |
| 2024-02-05 | 57.76 | $130.65 | 319530 |
| 2024-02-02 | 56.26 | $130.10 | 344843 |
| 2024-02-01 | 57.68 | $130.50 | 298800 |
| 2024-01-31 | 56.04 | $129.88 | 537500 |
| 2024-01-30 | 65.18 | $132.25 | 228400 |
| 2024-01-29 | 65.18 | $132.25 | 187800 |
| 2024-01-26 | 63.95 | $131.70 | 219900 |
| 2024-01-25 | 62.93 | $131.25 | 332302 |
| 2024-01-24 | 61.86 | $130.78 | 294400 |
| 2024-01-23 | 65.90 | $131.83 | 217800 |
| 2024-01-22 | 64.56 | $131.19 | 266200 |
| 2024-01-19 | 63.73 | $130.80 | 418000 |
| 2024-01-18 | 59.97 | $129.14 | 444200 |
| 2024-01-17 | 53.15 | $126.69 | 336900 |
| 2024-01-16 | 53.58 | $126.81 | 257500 |
| 2024-01-12 | 52.43 | $126.43 | 231700 |
| 2024-01-11 | 53.79 | $126.84 | 323136 |
| 2024-01-10 | 48.72 | $125.19 | 279600 |
| 2024-01-09 | 46.83 | $124.63 | 250307 |
| 2024-01-08 | 45.89 | $124.35 | 352405 |
| 2024-01-05 | 45.40 | $124.20 | 423000 |
| 2024-01-04 | 45.45 | $124.22 | 353332 |
| 2024-01-03 | 48.48 | $125.36 | 531783 |
| 2024-01-02 | 40.24 | $122.88 | 313132 |
| 2023-12-29 | 42.15 | $123.62 | 313527 |
| 2023-12-28 | 46.65 | $125.20 | 343618 |
| 2023-12-27 | 46.89 | $125.28 | 283123 |
| 2023-12-26 | 48.52 | $125.83 | 274700 |
| 2023-12-22 | 49.84 | $126.27 | 312238 |
| 2023-12-21 | 48.76 | $125.91 | 421900 |
| 2023-12-20 | 47.75 | $125.57 | 346449 |
| 2023-12-19 | 49.55 | $126.23 | 659100 |
| 2023-12-18 | 51.87 | $127.05 | 240500 |
| 2023-12-15 | 48.91 | $125.98 | 713000 |
| 2023-12-14 | 53.02 | $127.40 | 412923 |
| 2023-12-13 | 56.83 | $128.59 | 425000 |
| 2023-12-12 | 53.90 | $127.48 | 210306 |
| 2023-12-11 | 54.18 | $127.57 | 338000 |
| 2023-12-08 | 53.54 | $127.32 | 265821 |
| 2023-12-07 | 51.38 | $126.49 | 254000 |
| 2023-12-06 | 51.06 | $126.37 | 179521 |
| 2023-12-05 | 50.10 | $125.99 | 178030 |
| 2023-12-04 | 56.91 | $128.42 | 192000 |
| 2023-12-01 | 56.17 | $128.10 | 218300 |
| 2023-11-30 | 53.26 | $126.89 | 301000 |
| 2023-11-29 | 49.25 | $125.37 | 331800 |
| 2023-11-28 | 49.89 | $125.61 | 218011 |
| 2023-11-27 | 53.75 | $127.00 | 367500 |
| 2023-11-24 | 58.48 | $128.53 | 65900 |
| 2023-11-22 | 58.61 | $128.57 | 174832 |
| 2023-11-21 | 57.14 | $127.91 | 160600 |
| 2023-11-20 | 55.80 | $127.32 | 213932 |
| 2023-11-17 | 57.56 | $127.93 | 162700 |
| 2023-11-16 | 56.75 | $127.55 | 217000 |
| 2023-11-15 | 57.19 | $127.71 | 388600 |
| 2023-11-14 | 57.56 | $127.85 | 267400 |
| 2023-11-13 | 50.39 | $124.53 | 183100 |
| 2023-11-10 | 53.46 | $125.72 | 195600 |
| 2023-11-09 | 50.24 | $124.39 | 118600 |
| 2023-11-08 | 52.12 | $125.12 | 175807 |
| 2023-11-07 | 50.75 | $124.55 | 205013 |
| 2023-11-06 | 52.35 | $125.19 | 173549 |
| 2023-11-03 | 52.74 | $125.35 | 278042 |
| 2023-11-02 | 48.68 | $123.58 | 384317 |
| 2023-11-01 | 47.09 | $122.93 | 360500 |
| 2023-10-31 | 45.47 | $122.27 | 422924 |
| 2023-10-30 | 45.23 | $122.17 | 283100 |
| 2023-10-27 | 42.81 | $121.17 | 364010 |
| 2023-10-26 | 47.29 | $123.43 | 576043 |
| 2023-10-25 | 44.71 | $122.37 | 431300 |
| 2023-10-24 | 46.69 | $123.34 | 312100 |
| 2023-10-23 | 42.06 | $121.50 | 379047 |
| 2023-10-20 | 43.47 | $122.22 | 446518 |
| 2023-10-19 | 51.41 | $125.73 | 443939 |
| 2023-10-18 | 54.23 | $126.78 | 287338 |
| 2023-10-17 | 56.18 | $127.48 | 314400 |
| 2023-10-16 | 54.47 | $126.71 | 275211 |
| 2023-10-13 | 52.78 | $125.97 | 324917 |
| 2023-10-12 | 51.52 | $125.42 | 189300 |
| 2023-10-11 | 57.09 | $127.53 | 212900 |
| 2023-10-10 | 54.92 | $126.54 | 322013 |
| 2023-10-09 | 56.01 | $126.94 | 275718 |
| 2023-10-06 | 54.88 | $126.41 | 491700 |
| 2023-10-05 | 48.61 | $123.75 | 466718 |
| 2023-10-04 | 49.80 | $124.23 | 208200 |
| 2023-10-03 | 46.26 | $122.87 | 236345 |
| 2023-10-02 | 51.81 | $125.05 | 244110 |
| 2023-09-29 | 51.79 | $125.04 | 330916 |
| 2023-09-28 | 52.92 | $125.47 | 219300 |
| 2023-09-27 | 48.03 | $123.52 | 362400 |
| 2023-09-26 | 48.23 | $123.60 | 547004 |
| 2023-09-25 | 49.27 | $124.04 | 258800 |
| 2023-09-22 | 45.82 | $122.68 | 341200 |
| 2023-09-21 | 44.61 | $122.22 | 335704 |
| 2023-09-20 | 50.19 | $124.63 | 206240 |
| 2023-09-19 | 51.94 | $125.31 | 218739 |
| 2023-09-18 | 52.78 | $125.64 | 175188 |
| 2023-09-15 | 53.51 | $125.93 | 589390 |
| 2023-09-14 | 55.59 | $126.76 | 217900 |
| 2023-09-13 | 52.66 | $125.37 | 279312 |
| 2023-09-12 | 55.57 | $126.53 | 258007 |
| 2023-09-11 | 56.80 | $127.01 | 333524 |
| 2023-09-08 | 53.32 | $125.31 | 238800 |
| 2023-09-07 | 53.44 | $125.36 | 328600 |
| 2023-09-06 | 55.96 | $126.41 | 291122 |
| 2023-09-05 | 58.87 | $127.57 | 325303 |
| 2023-09-01 | 74.75 | $132.55 | 252000 |
| 2023-08-31 | 74.79 | $132.56 | 305800 |
| 2023-08-30 | 76.01 | $132.89 | 298900 |
| 2023-08-29 | 74.74 | $131.82 | 472400 |
| 2023-08-28 | 71.49 | $129.41 | 331923 |
| 2023-08-25 | 68.51 | $127.54 | 493000 |
| 2023-08-24 | 63.84 | $125.11 | 278430 |
| 2023-08-23 | 59.83 | $123.39 | 305025 |
| 2023-08-22 | 58.72 | $122.95 | 429600 |
| 2023-08-21 | 61.78 | $123.78 | 358800 |
| 2023-08-18 | 60.63 | $123.29 | 443100 |
| 2023-08-17 | 56.43 | $121.64 | 186612 |
| 2023-08-16 | 56.16 | $121.54 | 291140 |
| 2023-08-15 | 58.04 | $122.09 | 249000 |
| 2023-08-14 | 61.21 | $122.99 | 145700 |
| 2023-08-11 | 60.34 | $122.61 | 226544 |
| 2023-08-10 | 59.48 | $122.23 | 216042 |
| 2023-08-09 | 58.57 | $121.83 | 287500 |
| 2023-08-08 | 56.96 | $121.12 | 270100 |
| 2023-08-07 | 57.47 | $121.29 | 140300 |
| 2023-08-04 | 56.04 | $120.64 | 116530 |
| 2023-08-03 | 56.51 | $120.81 | 195935 |
| 2023-08-02 | 60.59 | $122.24 | 329200 |
| 2023-08-01 | 61.18 | $122.44 | 365307 |
| 2023-07-31 | 59.34 | $121.46 | 746502 |
| 2023-07-28 | 66.39 | $123.78 | 513037 |
| 2023-07-27 | 56.60 | $119.14 | 407800 |
| 2023-07-26 | 59.47 | $119.95 | 306926 |
| 2023-07-25 | 61.71 | $120.56 | 250700 |
| 2023-07-24 | 59.75 | $119.73 | 163400 |
| 2023-07-21 | 60.14 | $119.84 | 184341 |
| 2023-07-20 | 58.97 | $119.33 | 175805 |
| 2023-07-19 | 58.47 | $119.11 | 247200 |
| 2023-07-18 | 58.40 | $119.08 | 189137 |
| 2023-07-17 | 58.93 | $119.26 | 234228 |
| 2023-07-14 | 57.05 | $118.35 | 271606 |
| 2023-07-13 | 54.12 | $117.01 | 190322 |
| 2023-07-12 | 53.80 | $116.87 | 199445 |
| 2023-07-11 | 50.69 | $115.51 | 226717 |
| 2023-07-10 | 48.16 | $114.47 | 248000 |
| 2023-07-07 | 46.45 | $113.79 | 333416 |
| 2023-07-06 | 42.98 | $112.47 | 277700 |
| 2023-07-05 | 43.94 | $112.94 | 384200 |
| 2023-07-03 | 52.50 | $116.54 | 85700 |
| 2023-06-30 | 50.78 | $115.86 | 279940 |
| 2023-06-29 | 47.93 | $114.78 | 225900 |
| 2023-06-28 | 44.37 | $113.52 | 204800 |
| 2023-06-27 | 47.30 | $114.72 | 218300 |
| 2023-06-26 | 44.06 | $113.61 | 142333 |
| 2023-06-23 | 41.66 | $112.83 | 366032 |
| 2023-06-22 | 44.49 | $114.05 | 266218 |
| 2023-06-21 | 43.20 | $113.62 | 317906 |
| 2023-06-20 | 48.41 | $115.71 | 297013 |
| 2023-06-16 | 52.56 | $117.15 | 975338 |
| 2023-06-15 | 49.41 | $116.05 | 362600 |
| 2023-06-14 | 46.69 | $115.16 | 225220 |
| 2023-06-13 | 46.83 | $115.21 | 340628 |
| 2023-06-12 | 47.29 | $115.39 | 353000 |
| 2023-06-09 | 45.64 | $114.81 | 295007 |
| 2023-06-08 | 46.57 | $115.20 | 270500 |
| 2023-06-07 | 47.06 | $115.41 | 264132 |
| 2023-06-06 | 44.15 | $114.32 | 266900 |
| 2023-06-05 | 40.57 | $113.06 | 244822 |
| 2023-06-02 | 42.85 | $114.16 | 353036 |
| 2023-06-01 | 39.25 | $112.94 | 170700 |
| 2023-05-31 | 37.88 | $112.49 | 360800 |
| 2023-05-30 | 39.51 | $113.36 | 136100 |
| 2023-05-26 | 41.07 | $114.16 | 210200 |
| 2023-05-25 | 39.31 | $113.54 | 196800 |
| 2023-05-24 | 42.37 | $115.12 | 297833 |
| 2023-05-23 | 46.88 | $117.18 | 155400 |
| 2023-05-22 | 49.17 | $118.13 | 229606 |
| 2023-05-19 | 51.60 | $119.09 | 156900 |
| 2023-05-18 | 51.36 | $118.99 | 94002 |
| 2023-05-17 | 51.31 | $118.97 | 168600 |
| 2023-05-16 | 49.87 | $118.32 | 180808 |
| 2023-05-15 | 55.28 | $120.58 | 148324 |
| 2023-05-12 | 55.82 | $120.79 | 168400 |
| 2023-05-11 | 52.69 | $119.28 | 203949 |
| 2023-05-10 | 53.50 | $119.62 | 227200 |
| 2023-05-09 | 55.80 | $120.58 | 185633 |
| 2023-05-08 | 58.08 | $121.50 | 200400 |
| 2023-05-05 | 58.57 | $121.70 | 171147 |
| 2023-05-04 | 53.09 | $118.80 | 192534 |
| 2023-05-03 | 55.74 | $119.90 | 294338 |
| 2023-05-02 | 57.18 | $120.48 | 359217 |
| 2023-05-01 | 60.12 | $121.64 | 283100 |
| 2023-04-28 | 54.07 | $118.51 | 586715 |
| 2023-04-27 | 49.56 | $116.57 | 361944 |
| 2023-04-26 | 47.49 | $115.75 | 247200 |
| 2023-04-25 | 53.37 | $118.07 | 167516 |
| 2023-04-24 | 60.53 | $120.40 | 229624 |
| 2023-04-21 | 61.16 | $120.59 | 361500 |
| 2023-04-20 | 57.70 | $119.03 | 296826 |
| 2023-04-19 | 56.95 | $118.71 | 252930 |
| 2023-04-18 | 56.68 | $118.59 | 261700 |
| 2023-04-17 | 60.38 | $119.81 | 122400 |
| 2023-04-14 | 59.11 | $119.20 | 233600 |
| 2023-04-13 | 60.87 | $119.78 | 110700 |
| 2023-04-12 | 58.03 | $118.39 | 134313 |
| 2023-04-11 | 59.99 | $119.05 | 121846 |
| 2023-04-10 | 60.14 | $119.10 | 174600 |
| 2023-04-06 | 60.06 | $119.06 | 159300 |
| 2023-04-05 | 60.12 | $119.08 | 249720 |
| 2023-04-04 | 57.61 | $117.67 | 183100 |
| 2023-04-03 | 60.10 | $118.65 | 151100 |
| 2023-03-31 | 59.32 | $118.19 | 206327 |
| 2023-03-30 | 55.23 | $115.95 | 148020 |
| 2023-03-29 | 55.08 | $115.87 | 138700 |
| 2023-03-28 | 53.48 | $115.02 | 189823 |
| 2023-03-27 | 51.46 | $113.98 | 170100 |
| 2023-03-24 | 49.44 | $112.97 | 148800 |
| 2023-03-23 | 46.84 | $111.72 | 156900 |
| 2023-03-22 | 47.83 | $112.25 | 176728 |
| 2023-03-21 | 49.27 | $113.02 | 141240 |
| 2023-03-20 | 48.81 | $112.78 | 146437 |
| 2023-03-17 | 44.84 | $110.76 | 393800 |
| 2023-03-16 | 48.22 | $112.68 | 209200 |
| 2023-03-15 | 45.58 | $111.38 | 256200 |
| 2023-03-14 | 52.85 | $115.08 | 261500 |
| 2023-03-13 | 45.97 | $111.97 | 245480 |
| 2023-03-10 | 47.22 | $112.56 | 201400 |
| 2023-03-09 | 51.74 | $114.57 | 189712 |
| 2023-03-08 | 53.58 | $115.33 | 281700 |
| 2023-03-07 | 56.98 | $116.67 | 247100 |
| 2023-03-06 | 57.39 | $116.83 | 265900 |
| 2023-03-03 | 67.30 | $120.25 | 225400 |
| 2023-03-02 | 64.45 | $118.58 | 205047 |
| 2023-03-01 | 62.36 | $117.46 | 194731 |
| 2023-02-28 | 60.92 | $116.72 | 261500 |
| 2023-02-27 | 60.87 | $116.69 | 215322 |
| 2023-02-24 | 57.01 | $114.77 | 215100 |
| 2023-02-23 | 56.56 | $114.56 | 196443 |
| 2023-02-22 | 56.99 | $114.72 | 257700 |
| 2023-02-21 | 57.93 | $115.08 | 463900 |
| 2023-02-17 | 62.26 | $116.69 | 590720 |
| 2023-02-16 | 48.65 | $110.69 | 372200 |
| 2023-02-15 | 47.75 | $110.39 | 155200 |
| 2023-02-14 | 45.87 | $109.76 | 122500 |
| 2023-02-13 | 45.97 | $109.80 | 184949 |
| 2023-02-10 | 44.27 | $109.21 | 217900 |
| 2023-02-09 | 44.36 | $109.25 | 180200 |
| 2023-02-08 | 47.35 | $110.56 | 138800 |
| 2023-02-07 | 51.46 | $112.19 | 189116 |
| 2023-02-06 | 54.93 | $113.44 | 180400 |
| 2023-02-03 | 61.13 | $115.42 | 284100 |
| 2023-02-02 | 68.06 | $117.30 | 271605 |
| 2023-02-01 | 67.67 | $117.09 | 190900 |
| 2023-01-31 | 64.86 | $115.64 | 630904 |
| 2023-01-30 | 59.34 | $113.25 | 200229 |
| 2023-01-27 | 57.97 | $112.73 | 204300 |
| 2023-01-26 | 58.18 | $112.79 | 139024 |
| 2023-01-25 | 56.34 | $112.07 | 181200 |
| 2023-01-24 | 58.98 | $112.84 | 172600 |
| 2023-01-23 | 60.81 | $113.36 | 165500 |
| 2023-01-20 | 60.65 | $113.29 | 180800 |
| 2023-01-19 | 57.68 | $111.99 | 177400 |
| 2023-01-18 | 57.64 | $111.97 | 118900 |
| 2023-01-17 | 64.73 | $114.06 | 204526 |
| 2023-01-13 | 64.55 | $113.97 | 177702 |
| 2023-01-12 | 63.63 | $113.50 | 179100 |
| 2023-01-11 | 63.56 | $113.46 | 141308 |
| 2023-01-10 | 63.50 | $113.43 | 163000 |
| 2023-01-09 | 63.33 | $113.33 | 161842 |
| 2023-01-06 | 65.48 | $114.06 | 181525 |
| 2023-01-05 | 62.25 | $112.12 | 310027 |
| 2023-01-04 | 60.64 | $111.23 | 217226 |
| 2023-01-03 | 58.82 | $110.26 | 239234 |
| 2022-12-30 | 58.29 | $109.98 | 172340 |
| 2022-12-29 | 60.42 | $110.79 | 128745 |
| 2022-12-28 | 57.47 | $109.17 | 162700 |
| 2022-12-27 | 62.08 | $110.87 | 101728 |
| 2022-12-23 | 60.56 | $110.01 | 161517 |
| 2022-12-22 | 57.86 | $108.56 | 213800 |
| 2022-12-21 | 63.83 | $110.64 | 388504 |
| 2022-12-20 | 56.63 | $107.12 | 193300 |
| 2022-12-19 | 54.53 | $106.26 | 269800 |
| 2022-12-16 | 58.20 | $107.44 | 540619 |
| 2022-12-15 | 58.87 | $107.65 | 230000 |
| 2022-12-14 | 60.74 | $108.24 | 302500 |
| 2022-12-13 | 60.68 | $108.21 | 328400 |
| 2022-12-12 | 60.43 | $108.08 | 209108 |
| 2022-12-09 | 60.40 | $108.06 | 316746 |
| 2022-12-08 | 60.17 | $107.93 | 190800 |
| 2022-12-07 | 57.22 | $106.30 | 152844 |
| 2022-12-06 | 59.00 | $107.00 | 247800 |
| 2022-12-05 | 58.48 | $106.70 | 153805 |
| 2022-12-02 | 61.87 | $108.05 | 167400 |
| 2022-12-01 | 60.31 | $107.09 | 156600 |
| 2022-11-30 | 58.73 | $106.14 | 297906 |
| 2022-11-29 | 53.49 | $103.31 | 181438 |
| 2022-11-28 | 53.92 | $103.50 | 208500 |
| 2022-11-25 | 59.81 | $105.91 | 114719 |
| 2022-11-23 | 60.54 | $106.19 | 202100 |
| 2022-11-22 | 60.23 | $106.00 | 284010 |
| 2022-11-21 | 58.83 | $105.14 | 193315 |
| 2022-11-18 | 60.97 | $106.04 | 213200 |
| 2022-11-17 | 58.70 | $104.61 | 162700 |
| 2022-11-16 | 59.41 | $104.92 | 139311 |
| 2022-11-15 | 59.06 | $104.69 | 272500 |
| 2022-11-14 | 58.63 | $104.40 | 238446 |
| 2022-11-11 | 58.42 | $104.25 | 292600 |
| 2022-11-10 | 55.64 | $102.33 | 266000 |
| 2022-11-09 | 50.38 | $99.12 | 165300 |
| 2022-11-08 | 52.66 | $100.35 | 153120 |
| 2022-11-07 | 52.92 | $100.49 | 180746 |
| 2022-11-04 | 50.06 | $98.77 | 209127 |
| 2022-11-03 | 42.19 | $94.71 | 278303 |
| 2022-11-02 | 42.27 | $94.76 | 268420 |
| 2022-11-01 | 46.26 | $97.22 | 301300 |
| 2022-10-31 | 49.76 | $99.15 | 372900 |
| 2022-10-28 | 53.73 | $101.13 | 445333 |
| 2022-10-27 | 49.82 | $99.09 | 216700 |
| 2022-10-26 | 49.82 | $99.09 | 271900 |
| 2022-10-25 | 50.04 | $99.21 | 292500 |
| 2022-10-24 | 47.57 | $97.89 | 158500 |
| 2022-10-21 | 46.87 | $97.52 | 176400 |
| 2022-10-20 | 44.09 | $96.07 | 185600 |
| 2022-10-19 | 47.58 | $98.21 | 359500 |
| 2022-10-18 | 49.44 | $99.28 | 281332 |
| 2022-10-17 | 45.75 | $97.32 | 344926 |
| 2022-10-14 | 41.08 | $95.08 | 319300 |
| 2022-10-13 | 39.94 | $94.56 | 237000 |
| 2022-10-12 | 37.31 | $93.37 | 147400 |
| 2022-10-11 | 39.19 | $94.74 | 369800 |
| 2022-10-10 | 38.39 | $94.37 | 177300 |
| 2022-10-07 | 37.57 | $93.98 | 119000 |
| 2022-10-06 | 42.78 | $97.74 | 202122 |
| 2022-10-05 | 43.45 | $98.18 | 201300 |
| 2022-10-04 | 45.05 | $99.23 | 262900 |
| 2022-10-03 | 41.57 | $97.44 | 274207 |
| 2022-09-30 | 36.41 | $95.03 | 471500 |
| 2022-09-29 | 38.76 | $96.77 | 206400 |
| 2022-09-28 | 40.87 | $98.24 | 237012 |
| 2022-09-27 | 35.95 | $96.06 | 238600 |
| 2022-09-26 | 37.80 | $97.41 | 364000 |
| 2022-09-23 | 38.74 | $98.08 | 274902 |
| 2022-09-22 | 38.80 | $98.12 | 199227 |
| 2022-09-21 | 40.93 | $99.67 | 173500 |
| 2022-09-20 | 43.11 | $101.18 | 157500 |
| 2022-09-19 | 48.59 | $104.53 | 194400 |
| 2022-09-16 | 44.83 | $102.64 | 579400 |
| 2022-09-15 | 49.48 | $105.20 | 423013 |
| 2022-09-14 | 46.12 | $103.58 | 250700 |
| 2022-09-13 | 46.93 | $104.02 | 271706 |
| 2022-09-12 | 53.11 | $107.11 | 154500 |
| 2022-09-09 | 51.74 | $106.41 | 197127 |
| 2022-09-08 | 48.65 | $104.89 | 137922 |
| 2022-09-07 | 45.02 | $103.24 | 164217 |
| 2022-09-06 | 37.63 | $100.33 | 159334 |
| 2022-09-02 | 39.53 | $101.43 | 206000 |
| 2022-09-01 | 41.71 | $102.62 | 212243 |
| 2022-08-31 | 42.06 | $102.81 | 180329 |
| 2022-08-30 | 44.37 | $104.05 | 148900 |
| 2022-08-29 | 44.26 | $104.00 | 146849 |
| 2022-08-26 | 45.00 | $104.41 | 152002 |
| 2022-08-25 | 54.66 | $108.97 | 132946 |
| 2022-08-24 | 51.35 | $107.45 | 183000 |
| 2022-08-23 | 50.08 | $106.89 | 178000 |
| 2022-08-22 | 52.48 | $107.92 | 178300 |
| 2022-08-19 | 58.26 | $110.16 | 253400 |
| 2022-08-18 | 60.72 | $111.03 | 197318 |
| 2022-08-17 | 60.72 | $111.03 | 173100 |
| 2022-08-16 | 63.63 | $112.07 | 187700 |
| 2022-08-15 | 63.37 | $111.91 | 146500 |
| 2022-08-12 | 62.05 | $111.08 | 201300 |
| 2022-08-11 | 59.65 | $109.63 | 171100 |
| 2022-08-10 | 60.00 | $109.77 | 152928 |
| 2022-08-09 | 55.58 | $107.27 | 249223 |
| 2022-08-08 | 55.58 | $107.27 | 219300 |
| 2022-08-05 | 52.52 | $105.65 | 174609 |
| 2022-08-04 | 54.26 | $106.44 | 292600 |
| 2022-08-03 | 56.97 | $107.64 | 260719 |
| 2022-08-02 | 55.10 | $106.59 | 209714 |
| 2022-08-01 | 58.82 | $108.20 | 277000 |
| 2022-07-29 | 58.08 | $107.76 | 424421 |
| 2022-07-28 | 58.22 | $107.82 | 249802 |
| 2022-07-27 | 55.29 | $106.03 | 229200 |
| 2022-07-26 | 51.30 | $103.83 | 262200 |
| 2022-07-25 | 51.48 | $103.92 | 267400 |
| 2022-07-22 | 50.90 | $103.60 | 214600 |
| 2022-07-21 | 50.69 | $103.48 | 138900 |
| 2022-07-20 | 47.77 | $101.82 | 458900 |
| 2022-07-19 | 46.33 | $101.03 | 635400 |
| 2022-07-18 | 40.57 | $98.10 | 179934 |
| 2022-07-15 | 43.46 | $100.01 | 195300 |
| 2022-07-14 | 42.00 | $99.30 | 199805 |
| 2022-07-13 | 44.09 | $100.67 | 202511 |
| 2022-07-12 | 43.78 | $100.51 | 284300 |
| 2022-07-11 | 41.95 | $99.55 | 186923 |
| 2022-07-08 | 42.58 | $100.01 | 208100 |
| 2022-07-07 | 47.12 | $103.11 | 221222 |
| 2022-07-06 | 46.29 | $102.64 | 286400 |
| 2022-07-05 | 46.71 | $102.92 | 230200 |
| 2022-07-01 | 49.03 | $104.49 | 262328 |
| 2022-06-30 | 46.99 | $103.21 | 205900 |
| 2022-06-29 | 47.24 | $103.39 | 220930 |
| 2022-06-28 | 46.18 | $102.70 | 280200 |
| 2022-06-27 | 47.32 | $103.57 | 185200 |
| 2022-06-24 | 45.94 | $102.62 | 327300 |
| 2022-06-23 | 40.16 | $98.93 | 152130 |
| 2022-06-22 | 39.38 | $98.46 | 228200 |
| 2022-06-21 | 37.27 | $97.19 | 236117 |
| 2022-06-17 | 37.57 | $97.50 | 458524 |
| 2022-06-16 | 33.02 | $94.77 | 620400 |
| 2022-06-15 | 38.49 | $100.37 | 283340 |
| 2022-06-14 | 36.99 | $99.52 | 227948 |
| 2022-06-13 | 39.69 | $102.01 | 252100 |
| 2022-06-10 | 43.58 | $105.20 | 266800 |
| 2022-06-09 | 44.39 | $105.83 | 193800 |
| 2022-06-08 | 46.88 | $107.71 | 157700 |
| 2022-06-07 | 50.40 | $110.18 | 132946 |
| 2022-06-06 | 49.03 | $109.25 | 207415 |
| 2022-06-03 | 48.37 | $108.80 | 139814 |
| 2022-06-02 | 49.76 | $109.83 | 145425 |
| 2022-06-01 | 46.07 | $107.25 | 313932 |
| 2022-05-31 | 45.84 | $107.09 | 306100 |
| 2022-05-27 | 48.07 | $108.89 | 178016 |
| 2022-05-26 | 44.72 | $106.53 | 188200 |
| 2022-05-25 | 41.56 | $104.45 | 493448 |
| 2022-05-24 | 42.11 | $104.95 | 567448 |
| 2022-05-23 | 41.03 | $104.22 | 545200 |
| 2022-05-20 | 33.78 | $99.72 | 796300 |
| 2022-05-19 | 37.44 | $103.49 | 357006 |
| 2022-05-18 | 38.04 | $104.07 | 325904 |
| 2022-05-17 | 43.68 | $108.96 | 311200 |
| 2022-05-16 | 42.64 | $108.33 | 202521 |
| 2022-05-13 | 41.30 | $107.51 | 226900 |
| 2022-05-12 | 39.56 | $106.45 | 389328 |
| 2022-05-11 | 35.48 | $104.06 | 297836 |
| 2022-05-10 | 35.94 | $104.54 | 411834 |
| 2022-05-09 | 38.39 | $107.01 | 276713 |
| 2022-05-06 | 43.17 | $111.23 | 331810 |
| 2022-05-05 | 45.15 | $112.80 | 179038 |
| 2022-05-04 | 50.73 | $116.75 | 346900 |
| 2022-05-03 | 46.05 | $113.83 | 225400 |
| 2022-05-02 | 45.31 | $113.39 | 457000 |
| 2022-04-29 | 47.34 | $114.83 | 640200 |
| 2022-04-28 | 42.72 | $112.10 | 289200 |
| 2022-04-27 | 40.92 | $111.10 | 231500 |
| 2022-04-26 | 39.98 | $110.58 | 295300 |
| 2022-04-25 | 46.44 | $115.40 | 379644 |
| 2022-04-22 | 48.32 | $116.62 | 179900 |
| 2022-04-21 | 52.12 | $118.94 | 178200 |
| 2022-04-20 | 53.08 | $119.50 | 141200 |
| 2022-04-19 | 49.50 | $117.23 | 221601 |
| 2022-04-18 | 43.72 | $114.01 | 137100 |
| 2022-04-14 | 49.38 | $117.40 | 163341 |
| 2022-04-13 | 50.25 | $117.88 | 120200 |
| 2022-04-12 | 48.69 | $117.01 | 187436 |
| 2022-04-11 | 52.18 | $118.96 | 208000 |
| 2022-04-08 | 57.06 | $121.41 | 305300 |
| 2022-04-07 | 54.75 | $120.00 | 331904 |
| 2022-04-06 | 51.84 | $118.34 | 194314 |
| 2022-04-05 | 50.74 | $117.73 | 225300 |
| 2022-04-04 | 52.00 | $118.41 | 286349 |
| 2022-04-01 | 53.12 | $119.02 | 400825 |
| 2022-03-31 | 50.59 | $117.50 | 211200 |
| 2022-03-30 | 52.95 | $118.82 | 156600 |
| 2022-03-29 | 53.86 | $119.32 | 184700 |
| 2022-03-28 | 49.19 | $116.49 | 167300 |
| 2022-03-25 | 50.48 | $117.24 | 148002 |
| 2022-03-24 | 48.09 | $115.85 | 210144 |
| 2022-03-23 | 45.99 | $114.67 | 256834 |
| 2022-03-22 | 50.97 | $117.67 | 294100 |
| 2022-03-21 | 52.76 | $118.66 | 309100 |
| 2022-03-18 | 51.25 | $117.74 | 286800 |
| 2022-03-17 | 52.41 | $118.41 | 163300 |
| 2022-03-16 | 50.13 | $116.99 | 266800 |
| 2022-03-15 | 49.84 | $116.81 | 199537 |
| 2022-03-14 | 46.07 | $114.52 | 173800 |
| 2022-03-11 | 42.05 | $112.30 | 237100 |
| 2022-03-10 | 41.98 | $112.26 | 223236 |
| 2022-03-09 | 43.31 | $113.27 | 224800 |
| 2022-03-08 | 37.60 | $110.19 | 382823 |
| 2022-03-07 | 46.80 | $116.52 | 337300 |
| 2022-03-04 | 54.09 | $120.19 | 206700 |
| 2022-03-03 | 52.44 | $119.33 | 196105 |
| 2022-03-02 | 50.57 | $118.38 | 435100 |
| 2022-03-01 | 52.04 | $119.10 | 325723 |
| 2022-02-28 | 58.24 | $121.88 | 316349 |
| 2022-02-25 | 56.64 | $120.97 | 260100 |
| 2022-02-24 | 48.09 | $116.87 | 349300 |
| 2022-02-23 | 49.96 | $117.69 | 321100 |
| 2022-02-22 | 53.35 | $119.10 | 437200 |
| 2022-02-18 | 51.90 | $118.44 | 462347 |
| 2022-02-17 | 44.91 | $115.61 | 362421 |
| 2022-02-16 | 42.36 | $114.70 | 271428 |
| 2022-02-15 | 40.63 | $114.10 | 263033 |
| 2022-02-14 | 40.63 | $114.10 | 266626 |
| 2022-02-11 | 39.57 | $113.71 | 230600 |
| 2022-02-10 | 41.18 | $114.61 | 267100 |
| 2022-02-09 | 44.94 | $116.55 | 295900 |
| 2022-02-08 | 43.68 | $116.05 | 204200 |
| 2022-02-07 | 40.29 | $114.74 | 263300 |
| 2022-02-04 | 41.22 | $115.26 | 242710 |
| 2022-02-03 | 41.05 | $115.19 | 167719 |
| 2022-02-02 | 43.57 | $116.62 | 363600 |
| 2022-02-01 | 45.15 | $117.48 | 214033 |
| 2022-01-31 | 44.75 | $117.30 | 486300 |
| 2022-01-28 | 39.52 | $115.05 | 323100 |
| 2022-01-27 | 35.94 | $113.65 | 263932 |
| 2022-01-26 | 38.31 | $115.19 | 1.5M |
| 2022-01-25 | 39.67 | $116.03 | 470000 |
| 2022-01-24 | 41.32 | $117.03 | 329300 |
| 2022-01-21 | 39.77 | $116.38 | 351834 |
| 2022-01-20 | 43.94 | $118.83 | 297725 |
| 2022-01-19 | 49.10 | $121.42 | 252601 |
| 2022-01-18 | 46.69 | $120.37 | 232533 |
| 2022-01-14 | 48.37 | $121.18 | 179000 |
| 2022-01-13 | 49.39 | $121.67 | 193217 |
| 2022-01-12 | 48.61 | $121.30 | 206649 |
| 2022-01-11 | 51.07 | $122.52 | 135500 |
| 2022-01-10 | 50.15 | $122.05 | 398428 |
| 2022-01-07 | 53.47 | $123.68 | 335119 |
| 2022-01-06 | 51.35 | $122.55 | 231900 |
| 2022-01-05 | 52.37 | $123.06 | 367631 |
| 2022-01-04 | 49.20 | $121.38 | 337335 |
| 2022-01-03 | 48.10 | $120.82 | 234900 |
| 2021-12-31 | 51.21 | $122.48 | 226442 |
| 2021-12-30 | 50.10 | $121.88 | 237200 |
| 2021-12-29 | 50.50 | $122.10 | 953008 |
| 2021-12-28 | 49.35 | $121.44 | 438700 |
| 2021-12-27 | 46.58 | $119.89 | 352200 |
| 2021-12-23 | 39.34 | $116.33 | 223847 |
| 2021-12-22 | 37.20 | $115.39 | 379823 |
| 2021-12-21 | 37.20 | $115.39 | 301800 |
| 2021-12-20 | 33.32 | $113.67 | 291938 |
| 2021-12-17 | 36.05 | $115.89 | 800524 |
| 2021-12-16 | 39.97 | $118.69 | 242642 |
| 2021-12-15 | 39.26 | $118.37 | 309800 |
| 2021-12-14 | 36.03 | $116.95 | 292600 |
| 2021-12-13 | 38.29 | $118.61 | 217934 |
| 2021-12-10 | 39.91 | $119.74 | 168900 |
| 2021-12-09 | 39.45 | $119.53 | 193600 |
| 2021-12-08 | 41.26 | $120.82 | 210139 |
| 2021-12-07 | 40.17 | $120.28 | 377900 |
| 2021-12-06 | 40.06 | $120.22 | 615408 |
| 2021-12-03 | 37.29 | $118.80 | 368300 |
| 2021-12-02 | 38.29 | $119.65 | 578317 |
| 2021-12-01 | 32.47 | $116.79 | 786000 |
| 2021-11-30 | 35.59 | $119.59 | 593838 |
| 2021-11-29 | 44.77 | $125.87 | 228100 |
| 2021-11-26 | 46.10 | $126.61 | 167000 |
| 2021-11-24 | 49.04 | $128.18 | 220400 |
| 2021-11-23 | 52.09 | $129.70 | 155839 |
| 2021-11-22 | 50.35 | $128.80 | 274500 |
| 2021-11-19 | 53.10 | $130.15 | 212800 |
| 2021-11-18 | 52.16 | $129.64 | 258834 |
| 2021-11-17 | 63.53 | $134.45 | 267262 |
| 2021-11-16 | 63.20 | $134.24 | 402912 |
| 2021-11-15 | 60.03 | $132.32 | 190839 |
| 2021-11-12 | 58.57 | $131.49 | 177537 |
| 2021-11-11 | 55.47 | $129.83 | 131800 |
| 2021-11-10 | 54.99 | $129.58 | 147000 |
| 2021-11-09 | 56.81 | $130.36 | 170700 |
| 2021-11-08 | 57.46 | $130.64 | 255000 |
| 2021-11-05 | 59.44 | $131.50 | 335702 |
| 2021-11-04 | 54.30 | $128.55 | 326327 |
| 2021-11-03 | 54.02 | $128.40 | 290007 |
| 2021-11-02 | 52.16 | $127.40 | 275548 |
| 2021-11-01 | 47.69 | $125.18 | 581800 |
| 2021-10-29 | 36.51 | $120.78 | 696439 |
| 2021-10-28 | 48.03 | $125.98 | 218722 |
| 2021-10-27 | 45.98 | $125.32 | 202222 |
| 2021-10-26 | 50.49 | $126.89 | 188500 |
| 2021-10-25 | 53.34 | $127.79 | 216400 |
| 2021-10-22 | 53.29 | $127.77 | 131600 |
| 2021-10-21 | 57.52 | $129.07 | 139700 |
| 2021-10-20 | 55.15 | $128.16 | 180000 |
| 2021-10-19 | 53.50 | $127.55 | 143300 |
| 2021-10-18 | 54.34 | $127.82 | 221111 |
| 2021-10-15 | 55.57 | $128.22 | 193200 |
| 2021-10-14 | 55.06 | $128.01 | 215429 |
| 2021-10-13 | 53.57 | $127.39 | 266429 |
| 2021-10-12 | 45.56 | $124.49 | 99800 |
| 2021-10-11 | 45.76 | $124.57 | 182800 |
| 2021-10-08 | 45.59 | $124.51 | 217900 |
| 2021-10-07 | 44.88 | $124.26 | 252700 |
| 2021-10-06 | 41.52 | $123.10 | 240900 |
| 2021-10-05 | 36.99 | $121.66 | 249236 |
| 2021-10-04 | 38.22 | $122.29 | 241900 |
| 2021-10-01 | 35.94 | $121.58 | 259800 |
| 2021-09-30 | 28.01 | $119.35 | 314900 |
| 2021-09-29 | 29.62 | $120.38 | 237600 |
| 2021-09-28 | 28.29 | $120.03 | 230812 |
| 2021-09-27 | 28.73 | $120.33 | 206600 |
| 2021-09-24 | 28.77 | $120.36 | 186300 |
| 2021-09-23 | 29.68 | $121.01 | 162149 |
| 2021-09-22 | 27.23 | $120.28 | 235024 |
| 2021-09-21 | 26.50 | $120.06 | 240600 |
| 2021-09-20 | 28.75 | $121.86 | 289200 |
| 2021-09-17 | 26.68 | $121.23 | 568400 |
| 2021-09-16 | 27.99 | $122.30 | 176805 |
| 2021-09-15 | 31.16 | $124.63 | 206621 |
| 2021-09-14 | 31.00 | $124.58 | 184100 |
| 2021-09-13 | 31.25 | $124.76 | 286032 |
| 2021-09-10 | 32.74 | $125.84 | 341000 |
| 2021-09-09 | 37.09 | $128.63 | 227704 |
| 2021-09-08 | 41.28 | $130.88 | 325204 |
| 2021-09-07 | 41.68 | $131.08 | 131603 |
| 2021-09-03 | 51.22 | $135.15 | 112700 |
| 2021-09-02 | 51.20 | $135.14 | 165545 |
| 2021-09-01 | 50.87 | $135.01 | 135818 |
| 2021-08-31 | 50.37 | $134.80 | 154100 |
| 2021-08-30 | 51.40 | $135.23 | 122300 |
| 2021-08-27 | 49.81 | $134.53 | 180679 |
| 2021-08-26 | 45.27 | $132.66 | 133600 |
| 2021-08-25 | 48.55 | $134.13 | 116000 |
| 2021-08-24 | 45.57 | $132.96 | 85735 |
| 2021-08-23 | 45.57 | $132.96 | 111239 |
| 2021-08-20 | 46.74 | $133.52 | 118600 |
| 2021-08-19 | 44.03 | $132.41 | 94039 |
| 2021-08-18 | 43.14 | $132.05 | 110842 |
| 2021-08-17 | 44.95 | $133.01 | 213100 |
| 2021-08-16 | 44.65 | $132.88 | 106300 |
| 2021-08-13 | 44.96 | $133.05 | 174300 |
| 2021-08-12 | 44.17 | $132.68 | 247800 |
| 2021-08-11 | 41.94 | $131.63 | 305931 |
| 2021-08-10 | 36.35 | $129.20 | 200446 |
| 2021-08-09 | 37.60 | $130.08 | 297217 |
| 2021-08-06 | 33.54 | $128.43 | 184600 |
| 2021-08-05 | 31.15 | $127.50 | 158039 |
| 2021-08-04 | 29.24 | $126.77 | 294500 |
| 2021-08-03 | 31.34 | $128.63 | 418304 |
| 2021-08-02 | 32.88 | $129.91 | 453619 |
| 2021-07-30 | 30.37 | $128.92 | 842429 |
| 2021-07-29 | 47.76 | $139.05 | 316000 |
| 2021-07-28 | 43.51 | $137.65 | 165100 |
| 2021-07-27 | 40.59 | $136.76 | 150500 |
| 2021-07-26 | 40.46 | $136.72 | 191033 |
| 2021-07-23 | 38.92 | $136.24 | 175200 |
| 2021-07-22 | 33.59 | $134.67 | 203600 |
| 2021-07-21 | 36.25 | $136.06 | 158000 |
| 2021-07-20 | 38.24 | $137.02 | 294000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.30
2026-07-17
Close Price
$132.61
Vol: 415529
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.89
Average
-47.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -22.30 | $132.61 | 415529 |
| 2026-07-16 | -2.04 | $134.75 | 579300 |
| 2026-07-15 | -9.71 | $129.11 | 466846 |
| 2026-07-14 | -7.23 | $128.28 | 739900 |
| 2026-07-13 | -25.62 | $124.89 | 391605 |
| 2026-07-10 | -21.34 | $125.53 | 385200 |
| 2026-07-09 | -27.82 | $124.45 | 302100 |
| 2026-07-08 | -28.10 | $124.21 | 537700 |
| 2026-07-07 | -5.80 | $127.69 | 392721 |
| 2026-07-06 | -12.85 | $126.01 | 431430 |
| 2026-07-02 | -7.23 | $126.98 | 468400 |
| 2026-07-01 | -16.81 | $125.25 | 405600 |
| 2026-06-30 | -17.10 | $125.20 | 329300 |
| 2026-06-29 | -16.58 | $125.29 | 446637 |
| 2026-06-26 | -12.57 | $125.98 | 727448 |
| 2026-06-25 | -9.95 | $126.43 | 363518 |
| 2026-06-24 | -5.46 | $124.28 | 404908 |
| 2026-06-23 | -16.94 | $120.61 | 514116 |
| 2026-06-22 | -21.98 | $120.00 | 468400 |
| 2026-06-18 | -19.22 | $120.32 | 750611 |
| 2026-06-17 | -20.70 | $119.99 | 680549 |
| 2026-06-16 | -3.96 | $120.65 | 474725 |
| 2026-06-15 | -27.17 | $118.08 | 576140 |
| 2026-06-12 | -9.97 | $117.72 | 342606 |
| 2026-06-11 | -38.87 | $116.58 | 395200 |
| 2026-06-10 | -59.61 | $114.67 | 496800 |
| 2026-06-09 | -50.05 | $115.90 | 444400 |
| 2026-06-08 | -90.36 | $111.94 | 422200 |
| 2026-06-05 | -85.50 | $113.36 | 466300 |
| 2026-06-04 | -91.40 | $112.55 | 337600 |
| 2026-06-03 | -91.53 | $112.53 | 372600 |
| 2026-06-02 | -93.83 | $112.18 | 452400 |
| 2026-06-01 | -94.44 | $112.38 | 706851 |
| 2026-05-29 | -74.60 | $115.85 | 559601 |
| 2026-05-28 | -73.77 | $115.99 | 510100 |
| 2026-05-27 | -77.85 | $115.30 | 464069 |
| 2026-05-26 | -71.47 | $116.38 | 344534 |
| 2026-05-22 | -72.36 | $116.23 | 405800 |
| 2026-05-21 | -76.61 | $115.51 | 345600 |
| 2026-05-20 | -78.09 | $115.26 | 562600 |
| 2026-05-19 | -92.76 | $113.61 | 575800 |
| 2026-05-18 | -92.46 | $115.81 | 433100 |
| 2026-05-15 | -98.88 | $114.67 | 447000 |
| 2026-05-14 | -90.16 | $117.99 | 531018 |
| 2026-05-13 | -90.86 | $117.88 | 679534 |
| 2026-05-12 | -93.99 | $118.05 | 696844 |
| 2026-05-11 | -83.62 | $119.96 | 706134 |
| 2026-05-08 | -76.87 | $120.99 | 794900 |
| 2026-05-07 | -49.87 | $125.11 | 749729 |
| 2026-05-06 | -66.12 | $122.63 | 917000 |
| 2026-05-05 | -70.05 | $122.03 | 628600 |
| 2026-05-04 | -79.42 | $120.60 | 739600 |
| 2026-05-01 | -92.44 | $119.02 | 989400 |
| 2026-04-30 | -83.39 | $123.68 | 764800 |
| 2026-04-29 | -96.75 | $122.90 | 448420 |
| 2026-04-28 | -68.47 | $125.77 | 354328 |
| 2026-04-27 | -68.76 | $124.73 | 359700 |
| 2026-04-24 | -74.35 | $124.08 | 440909 |
| 2026-04-23 | -66.95 | $124.94 | 440800 |
| 2026-04-22 | -70.31 | $124.55 | 458930 |
| 2026-04-21 | -51.89 | $126.69 | 310246 |
| 2026-04-20 | -15.49 | $130.92 | 403610 |
| 2026-04-17 | -16.84 | $130.63 | 401100 |
| 2026-04-16 | -35.70 | $128.29 | 393826 |
| 2026-04-15 | -24.74 | $129.65 | 407128 |
| 2026-04-14 | -13.78 | $131.01 | 315555 |
| 2026-04-13 | -4.76 | $132.11 | 396324 |
| 2026-04-10 | -9.69 | $131.50 | 407429 |
| 2026-04-09 | -11.14 | $131.40 | 424126 |
| 2026-04-08 | -9.71 | $132.02 | 645206 |
| 2026-04-07 | -61.65 | $125.61 | 376900 |
| 2026-04-06 | -58.76 | $126.01 | 461123 |
| 2026-04-02 | -58.76 | $126.01 | 297500 |
| 2026-04-01 | -59.83 | $126.75 | 380200 |
| 2026-03-31 | -70.26 | $126.02 | 557916 |
| 2026-03-30 | -85.48 | $123.36 | 562003 |
| 2026-03-27 | -92.71 | $121.99 | 381400 |
| 2026-03-26 | -81.52 | $124.69 | 442100 |
| 2026-03-25 | -76.75 | $125.82 | 337200 |
| 2026-03-24 | -83.80 | $124.15 | 405029 |
| 2026-03-23 | -85.60 | $124.14 | 455211 |
| 2026-03-20 | -97.18 | $121.06 | 1.5M |
| 2026-03-19 | -90.00 | $123.97 | 518500 |
| 2026-03-18 | -89.02 | $124.22 | 910517 |
| 2026-03-17 | -83.26 | $129.50 | 276759 |
| 2026-03-16 | -85.41 | $129.05 | 370700 |
| 2026-03-13 | -91.94 | $128.65 | 660600 |
| 2026-03-12 | -93.14 | $128.86 | 620600 |
| 2026-03-11 | -76.83 | $132.02 | 563849 |
| 2026-03-10 | -76.26 | $132.13 | 503100 |
| 2026-03-09 | -67.91 | $133.75 | 545700 |
| 2026-03-06 | -76.52 | $132.08 | 398500 |
| 2026-03-05 | -48.82 | $134.73 | 452300 |
| 2026-03-04 | -39.56 | $137.04 | 389000 |
| 2026-03-03 | -28.66 | $139.76 | 347300 |
| 2026-03-02 | -16.99 | $142.67 | 335035 |
| 2026-02-27 | -12.83 | $143.71 | 344632 |
| 2026-02-26 | -20.52 | $141.79 | 331300 |
| 2026-02-25 | -16.95 | $142.68 | 348947 |
| 2026-02-24 | -11.10 | $144.14 | 429802 |
| 2026-02-23 | -2.14 | $145.72 | 513503 |
| 2026-02-20 | -0.39 | $145.05 | 664500 |
| 2026-02-19 | -2.12 | $143.16 | 525547 |
| 2026-02-18 | -8.77 | $141.72 | 582018 |
| 2026-02-17 | -9.10 | $141.65 | 614714 |
| 2026-02-13 | -1.67 | $142.58 | 471900 |
| 2026-02-12 | -7.44 | $140.51 | 572705 |
| 2026-02-11 | -4.85 | $140.01 | 584300 |
| 2026-02-10 | -4.01 | $140.17 | 622100 |
| 2026-02-09 | -6.25 | $138.47 | 1.0M |
| 2026-02-06 | -11.56 | $134.31 | 1.0M |
| 2026-02-05 | -59.08 | $123.98 | 2.1M |
| 2026-02-04 | -9.29 | $129.23 | 589460 |
| 2026-02-03 | -31.98 | $124.63 | 658715 |
| 2026-02-02 | -24.87 | $124.83 | 489100 |
| 2026-01-30 | -23.62 | $124.95 | 512700 |
| 2026-01-29 | -35.07 | $123.85 | 386029 |
| 2026-01-28 | -36.63 | $123.70 | 347815 |
| 2026-01-27 | -25.81 | $124.74 | 303123 |
| 2026-01-26 | -9.05 | $126.35 | 315413 |
| 2026-01-23 | -12.70 | $126.00 | 429500 |
| 2026-01-22 | -28.62 | $124.47 | 369700 |
| 2026-01-21 | -23.00 | $125.01 | 421092 |
| 2026-01-20 | -35.38 | $123.82 | 275138 |
| 2026-01-16 | -26.12 | $124.71 | 363405 |
| 2026-01-15 | -21.96 | $125.11 | 381006 |
| 2026-01-14 | -3.25 | $126.85 | 611741 |
| 2026-01-13 | -24.78 | $123.50 | 351904 |
| 2026-01-12 | -2.21 | $125.13 | 477342 |
| 2026-01-09 | -14.34 | $123.85 | 429100 |
| 2026-01-08 | -22.81 | $122.44 | 330023 |
| 2026-01-07 | -43.93 | $120.44 | 478500 |
| 2026-01-06 | -42.66 | $120.56 | 777200 |
| 2026-01-05 | -16.90 | $123.00 | 435700 |
| 2026-01-02 | -21.75 | $122.54 | 295100 |
| 2025-12-31 | -27.88 | $121.96 | 314335 |
| 2025-12-30 | -19.64 | $122.74 | 289800 |
| 2025-12-29 | -17.80 | $123.21 | 400200 |
| 2025-12-26 | -25.84 | $123.25 | 306003 |
| 2025-12-24 | -30.41 | $122.75 | 198018 |
| 2025-12-23 | -35.53 | $122.19 | 311700 |
| 2025-12-22 | -30.50 | $122.74 | 527800 |
| 2025-12-19 | -42.83 | $121.39 | 1.3M |
| 2025-12-18 | -31.60 | $122.62 | 457122 |
| 2025-12-17 | -22.37 | $123.63 | 567300 |
| 2025-12-16 | -29.68 | $122.83 | 644802 |
| 2025-12-15 | -34.25 | $122.33 | 588600 |
| 2025-12-12 | -42.10 | $121.47 | 656400 |
| 2025-12-11 | -73.70 | $118.01 | 389717 |
| 2025-12-10 | -81.37 | $117.17 | 734713 |
| 2025-12-09 | -96.64 | $115.72 | 640300 |
| 2025-12-08 | -49.75 | $120.07 | 496615 |
| 2025-12-05 | -34.52 | $121.91 | 537041 |
| 2025-12-04 | -33.06 | $122.02 | 708000 |
| 2025-12-03 | -30.20 | $122.06 | 543100 |
| 2025-12-02 | -33.06 | $121.60 | 325400 |
| 2025-12-01 | -15.74 | $123.28 | 536838 |
| 2025-11-28 | -5.82 | $124.75 | 315700 |
| 2025-11-26 | -7.67 | $123.81 | 538032 |
| 2025-11-25 | -16.73 | $123.44 | 543643 |
| 2025-11-24 | -29.52 | $121.47 | 740035 |
| 2025-11-21 | -31.42 | $121.52 | 509100 |
| 2025-11-20 | -44.50 | $118.58 | 507400 |
| 2025-11-19 | -47.81 | $118.00 | 598900 |
| 2025-11-18 | -44.32 | $119.31 | 817400 |
| 2025-11-17 | -44.22 | $119.34 | 820246 |
| 2025-11-14 | -46.75 | $118.61 | 521200 |
| 2025-11-13 | -41.24 | $120.20 | 679444 |
| 2025-11-12 | -48.30 | $118.16 | 547506 |
| 2025-11-11 | -47.92 | $118.27 | 484800 |
| 2025-11-10 | -54.47 | $116.38 | 514004 |
| 2025-11-07 | -55.39 | $116.22 | 697209 |
| 2025-11-06 | -55.63 | $116.15 | 880317 |
| 2025-11-05 | -58.32 | $115.57 | 896945 |
| 2025-11-04 | -63.02 | $114.18 | 1.0M |
| 2025-11-03 | -66.60 | $113.12 | 1.7M |
| 2025-10-31 | -57.36 | $116.01 | 2.8M |
| 2025-10-30 | -87.48 | $124.36 | 702671 |
| 2025-10-29 | -91.89 | $124.31 | 651100 |
| 2025-10-28 | -90.90 | $128.10 | 413500 |
| 2025-10-27 | -85.78 | $128.78 | 521700 |
| 2025-10-24 | -84.25 | $128.88 | 489311 |
| 2025-10-23 | -55.35 | $130.77 | 378634 |
| 2025-10-22 | -66.21 | $130.06 | 357500 |
| 2025-10-21 | -58.41 | $130.57 | 311600 |
| 2025-10-20 | -67.13 | $130.00 | 240513 |
| 2025-10-17 | -78.98 | $129.34 | 339743 |
| 2025-10-16 | -81.93 | $129.16 | 352700 |
| 2025-10-15 | -96.86 | $128.10 | 438300 |
| 2025-10-14 | -90.54 | $129.80 | 337442 |
| 2025-10-13 | -94.35 | $130.22 | 311422 |
| 2025-10-10 | -84.57 | $130.93 | 426005 |
| 2025-10-09 | -88.98 | $130.61 | 554222 |
| 2025-10-08 | -78.75 | $131.61 | 361328 |
| 2025-10-07 | -90.79 | $130.59 | 438800 |
| 2025-10-06 | -82.52 | $131.88 | 447132 |
| 2025-10-03 | -69.68 | $133.22 | 402033 |
| 2025-10-02 | -72.42 | $133.18 | 398515 |
| 2025-10-01 | -63.32 | $134.14 | 310100 |
| 2025-09-30 | -67.87 | $133.66 | 310400 |
| 2025-09-29 | -81.04 | $132.27 | 540602 |
| 2025-09-26 | -80.85 | $132.29 | 274400 |
| 2025-09-25 | -94.79 | $130.82 | 388700 |
| 2025-09-24 | -98.31 | $131.50 | 353330 |
| 2025-09-23 | -99.44 | $132.02 | 319736 |
| 2025-09-22 | -99.44 | $132.72 | 402147 |
| 2025-09-19 | -88.99 | $134.44 | 877200 |
| 2025-09-18 | -95.36 | $134.50 | 254839 |
| 2025-09-17 | -94.04 | $134.65 | 377400 |
| 2025-09-16 | -87.97 | $135.21 | 474820 |
| 2025-09-15 | -95.39 | $134.85 | 298041 |
| 2025-09-12 | -91.11 | $135.23 | 261349 |
| 2025-09-11 | -70.08 | $137.10 | 477514 |
| 2025-09-10 | -79.64 | $136.25 | 685117 |
| 2025-09-09 | -70.64 | $137.05 | 637100 |
| 2025-09-08 | -56.58 | $138.30 | 616104 |
| 2025-09-05 | -52.98 | $138.62 | 440827 |
| 2025-09-04 | -54.78 | $138.46 | 401811 |
| 2025-09-03 | -91.23 | $135.22 | 382389 |
| 2025-09-02 | -96.65 | $136.41 | 310614 |
| 2025-08-29 | -58.93 | $139.27 | 370750 |
| 2025-08-28 | -88.70 | $138.89 | 320802 |
| 2025-08-27 | -86.16 | $139.44 | 729133 |
| 2025-08-26 | -85.46 | $139.71 | 442900 |
| 2025-08-25 | -86.53 | $139.56 | 245800 |
| 2025-08-22 | -80.46 | $141.43 | 356524 |
| 2025-08-21 | -84.24 | $140.64 | 270413 |
| 2025-08-20 | -82.97 | $141.18 | 519200 |
| 2025-08-19 | -88.69 | $139.59 | 333100 |
| 2025-08-18 | -94.79 | $137.89 | 529518 |
| 2025-08-15 | -91.81 | $138.72 | 770519 |
| 2025-08-14 | -93.18 | $138.34 | 875813 |
| 2025-08-13 | -84.01 | $141.43 | 729900 |
| 2025-08-12 | -91.18 | $139.48 | 286100 |
| 2025-08-11 | -89.74 | $139.87 | 349500 |
| 2025-08-08 | -86.51 | $140.75 | 428743 |
| 2025-08-07 | -87.46 | $140.49 | 564047 |
| 2025-08-06 | -94.63 | $138.54 | 515319 |
| 2025-08-05 | -88.46 | $140.22 | 540800 |
| 2025-08-04 | -92.46 | $139.13 | 839000 |
| 2025-08-01 | -98.88 | $141.35 | 1.0M |
| 2025-07-31 | -66.54 | $157.14 | 679700 |
| 2025-07-30 | -69.80 | $156.79 | 580730 |
| 2025-07-29 | -50.89 | $158.82 | 388206 |
| 2025-07-28 | -52.00 | $158.70 | 308523 |
| 2025-07-25 | -30.66 | $160.99 | 296300 |
| 2025-07-24 | -22.04 | $161.82 | 431900 |
| 2025-07-23 | -9.38 | $161.66 | 450549 |
| 2025-07-22 | -34.76 | $159.17 | 449900 |
| 2025-07-21 | -54.47 | $155.45 | 205939 |
| 2025-07-18 | -45.62 | $156.38 | 243100 |
| 2025-07-17 | -48.20 | $156.03 | 397700 |
| 2025-07-16 | -55.92 | $154.98 | 261900 |
| 2025-07-15 | -61.96 | $154.16 | 254203 |
| 2025-07-14 | -36.94 | $157.56 | 276600 |
| 2025-07-11 | -34.44 | $157.90 | 292046 |
| 2025-07-10 | -31.27 | $158.33 | 361600 |
| 2025-07-09 | -20.97 | $159.73 | 252800 |
| 2025-07-08 | -18.62 | $160.05 | 342700 |
| 2025-07-07 | -10.54 | $160.96 | 313925 |
| 2025-07-03 | -2.59 | $161.04 | 235100 |
| 2025-07-02 | -1.82 | $160.32 | 293509 |
| 2025-07-01 | -7.31 | $159.01 | 338399 |
| 2025-06-30 | -26.19 | $156.43 | 315502 |
| 2025-06-27 | -32.24 | $155.82 | 643145 |
| 2025-06-26 | -45.54 | $154.48 | 658225 |
| 2025-06-25 | -50.99 | $153.93 | 264700 |
| 2025-06-24 | -51.59 | $153.87 | 246600 |
| 2025-06-23 | -52.38 | $153.79 | 356518 |
| 2025-06-20 | -87.00 | $150.30 | 570500 |
| 2025-06-18 | -93.51 | $149.70 | 383200 |
| 2025-06-17 | -96.43 | $149.45 | 379733 |
| 2025-06-16 | -76.45 | $151.69 | 346200 |
| 2025-06-13 | -81.18 | $151.16 | 361200 |
| 2025-06-12 | -52.72 | $154.35 | 337231 |
| 2025-06-11 | -74.40 | $151.92 | 380818 |
| 2025-06-10 | -68.96 | $152.53 | 323524 |
| 2025-06-09 | -77.25 | $151.60 | 388400 |
| 2025-06-06 | -62.00 | $153.31 | 264715 |
| 2025-06-05 | -69.31 | $152.49 | 482400 |
| 2025-06-04 | -98.80 | $150.41 | 831919 |
| 2025-06-03 | -36.90 | $156.26 | 397800 |
| 2025-06-02 | -30.90 | $156.91 | 349600 |
| 2025-05-30 | -14.92 | $158.40 | 335104 |
| 2025-05-29 | -14.51 | $158.33 | 232100 |
| 2025-05-28 | -21.50 | $157.40 | 364440 |
| 2025-05-27 | -15.79 | $158.16 | 352800 |
| 2025-05-23 | -32.48 | $155.94 | 260545 |
| 2025-05-22 | -27.14 | $156.65 | 278900 |
| 2025-05-21 | -25.74 | $156.45 | 319800 |
| 2025-05-20 | -11.69 | $158.53 | 388100 |
| 2025-05-19 | -1.76 | $158.08 | 185436 |
| 2025-05-16 | -0.87 | $157.01 | 278607 |
| 2025-05-15 | -10.33 | $154.95 | 278108 |
| 2025-05-14 | -25.88 | $152.48 | 350100 |
| 2025-05-13 | -18.58 | $153.64 | 339421 |
| 2025-05-12 | -6.74 | $155.52 | 352500 |
| 2025-05-09 | -8.43 | $153.32 | 231636 |
| 2025-05-08 | -7.12 | $153.36 | 302500 |
| 2025-05-07 | -8.36 | $151.39 | 318400 |
| 2025-05-06 | -10.48 | $150.92 | 312000 |
| 2025-05-05 | -7.78 | $151.48 | 267601 |
| 2025-05-02 | -4.51 | $152.00 | 431607 |
| 2025-05-01 | -21.31 | $148.28 | 445325 |
| 2025-04-30 | -13.77 | $149.95 | 556200 |
| 2025-04-29 | -12.19 | $150.30 | 359943 |
| 2025-04-28 | -14.90 | $149.70 | 235226 |
| 2025-04-25 | -17.79 | $149.06 | 220500 |
| 2025-04-24 | -2.55 | $151.46 | 424550 |
| 2025-04-23 | -15.19 | $148.05 | 537000 |
| 2025-04-22 | -25.20 | $146.02 | 217800 |
| 2025-04-21 | -42.16 | $142.58 | 291626 |
| 2025-04-17 | -36.00 | $143.83 | 390605 |
| 2025-04-16 | -30.23 | $145.00 | 307700 |
| 2025-04-15 | -35.45 | $143.94 | 250700 |
| 2025-04-14 | -26.33 | $145.79 | 249303 |
| 2025-04-11 | -34.62 | $144.11 | 203037 |
| 2025-04-10 | -51.13 | $140.76 | 309000 |
| 2025-04-09 | -36.39 | $143.75 | 491857 |
| 2025-04-08 | -86.14 | $133.66 | 473826 |
| 2025-04-07 | -81.26 | $134.65 | 629909 |
| 2025-04-04 | -99.00 | $140.18 | 531626 |
| 2025-04-03 | -45.79 | $148.67 | 352900 |
| 2025-04-02 | -29.81 | $150.53 | 247600 |
| 2025-04-01 | -42.10 | $149.10 | 240000 |
| 2025-03-31 | -48.28 | $148.38 | 372528 |
| 2025-03-28 | -60.74 | $146.93 | 239805 |
| 2025-03-27 | -39.95 | $149.35 | 312700 |
| 2025-03-26 | -46.74 | $148.56 | 630400 |
| 2025-03-25 | -58.33 | $147.21 | 325226 |
| 2025-03-24 | -51.63 | $147.99 | 463800 |
| 2025-03-21 | -78.87 | $144.82 | 601908 |
| 2025-03-20 | -85.69 | $145.20 | 332800 |
| 2025-03-19 | -68.55 | $146.98 | 279662 |
| 2025-03-18 | -75.20 | $146.30 | 219932 |
| 2025-03-17 | -60.16 | $147.84 | 225203 |
| 2025-03-14 | -65.07 | $146.66 | 223600 |
| 2025-03-13 | -73.68 | $144.76 | 238400 |
| 2025-03-12 | -56.65 | $146.03 | 299729 |
| 2025-03-11 | -43.43 | $147.89 | 304021 |
| 2025-03-10 | -24.38 | $150.57 | 391100 |
| 2025-03-07 | -28.49 | $152.78 | 480214 |
| 2025-03-06 | -43.65 | $151.15 | 471738 |
| 2025-03-05 | -57.26 | $148.44 | 445100 |
| 2025-03-04 | -69.81 | $145.94 | 490119 |
| 2025-03-03 | -66.55 | $146.59 | 394119 |
| 2025-02-28 | -65.75 | $146.75 | 348700 |
| 2025-02-27 | -71.37 | $145.63 | 262813 |
| 2025-02-26 | -66.30 | $146.64 | 735632 |
| 2025-02-25 | -61.90 | $147.71 | 336735 |
| 2025-02-24 | -72.18 | $145.61 | 353300 |
| 2025-02-21 | -68.79 | $146.34 | 451900 |
| 2025-02-20 | -67.14 | $146.68 | 283106 |
| 2025-02-19 | -65.85 | $147.04 | 331002 |
| 2025-02-18 | -66.52 | $146.90 | 489600 |
| 2025-02-14 | -76.66 | $144.79 | 512842 |
| 2025-02-13 | -86.36 | $142.77 | 665900 |
| 2025-02-12 | -91.50 | $141.70 | 423520 |
| 2025-02-11 | -90.09 | $142.29 | 377346 |
| 2025-02-10 | -88.01 | $143.28 | 621928 |
| 2025-02-07 | -93.91 | $143.18 | 1.2M |
| 2025-02-06 | -49.65 | $156.45 | 446600 |
| 2025-02-05 | -28.06 | $158.32 | 262636 |
| 2025-02-04 | -32.76 | $157.70 | 302400 |
| 2025-02-03 | -51.24 | $155.98 | 364600 |
| 2025-01-31 | -38.67 | $157.15 | 834143 |
| 2025-01-30 | -28.14 | $158.13 | 274219 |
| 2025-01-29 | -39.10 | $157.11 | 265800 |
| 2025-01-28 | -25.03 | $158.42 | 204300 |
| 2025-01-27 | -24.60 | $158.46 | 317046 |
| 2025-01-24 | -26.32 | $158.30 | 329600 |
| 2025-01-23 | -12.14 | $159.62 | 149812 |
| 2025-01-22 | -18.05 | $159.07 | 280000 |
| 2025-01-21 | -17.18 | $159.83 | 270900 |
| 2025-01-17 | -64.18 | $156.09 | 231900 |
| 2025-01-16 | -67.87 | $156.41 | 346317 |
| 2025-01-15 | -78.86 | $155.56 | 206137 |
| 2025-01-14 | -83.79 | $154.61 | 196911 |
| 2025-01-13 | -88.42 | $153.89 | 349300 |
| 2025-01-10 | -91.13 | $153.45 | 350837 |
| 2025-01-08 | -88.04 | $154.15 | 228637 |
| 2025-01-07 | -91.22 | $153.43 | 361200 |
| 2025-01-06 | -93.47 | $152.92 | 369029 |
| 2025-01-03 | -87.61 | $155.50 | 250700 |
| 2025-01-02 | -96.56 | $154.16 | 239400 |
| 2024-12-31 | -89.01 | $157.10 | 317100 |
| 2024-12-30 | -90.94 | $156.73 | 221703 |
| 2024-12-27 | -93.06 | $158.15 | 145043 |
| 2024-12-26 | -88.97 | $158.85 | 164622 |
| 2024-12-24 | -86.06 | $159.35 | 100500 |
| 2024-12-23 | -90.90 | $158.52 | 194939 |
| 2024-12-20 | -95.73 | $158.18 | 730243 |
| 2024-12-19 | -94.07 | $158.87 | 404719 |
| 2024-12-18 | -98.15 | $158.21 | 468600 |
| 2024-12-17 | -97.78 | $163.09 | 511945 |
| 2024-12-16 | -66.22 | $167.63 | 236100 |
| 2024-12-13 | -39.92 | $170.20 | 153215 |
| 2024-12-12 | -36.21 | $171.64 | 178316 |
| 2024-12-11 | -33.83 | $172.31 | 418600 |
| 2024-12-10 | -49.03 | $170.91 | 287044 |
| 2024-12-09 | -52.85 | $170.79 | 301700 |
| 2024-12-06 | -50.22 | $171.15 | 209219 |
| 2024-12-05 | -50.58 | $171.10 | 245000 |
| 2024-12-04 | -39.71 | $172.59 | 173405 |
| 2024-12-03 | -41.09 | $172.40 | 160100 |
| 2024-12-02 | -38.47 | $172.76 | 170900 |
| 2024-11-29 | -37.01 | $172.96 | 117313 |
| 2024-11-27 | -45.99 | $171.73 | 167200 |
| 2024-11-26 | -43.72 | $172.04 | 140337 |
| 2024-11-25 | -40.37 | $172.50 | 270111 |
| 2024-11-22 | -47.59 | $171.51 | 241648 |
| 2024-11-21 | -59.49 | $169.88 | 205100 |
| 2024-11-20 | -67.88 | $168.73 | 221802 |
| 2024-11-19 | -81.24 | $166.90 | 287603 |
| 2024-11-18 | -82.77 | $166.69 | 384407 |
| 2024-11-15 | -85.99 | $166.49 | 620523 |
| 2024-11-14 | -29.28 | $174.10 | 198200 |
| 2024-11-13 | -18.85 | $175.50 | 168400 |
| 2024-11-12 | -17.36 | $175.70 | 179800 |
| 2024-11-11 | -14.01 | $176.15 | 189100 |
| 2024-11-08 | -14.46 | $175.76 | 309200 |
| 2024-11-07 | -4.96 | $174.71 | 412332 |
| 2024-11-06 | -11.64 | $173.16 | 264104 |
| 2024-11-05 | -8.23 | $170.31 | 206206 |
| 2024-11-04 | -22.01 | $168.26 | 191800 |
| 2024-11-01 | -13.98 | $169.41 | 316300 |
| 2024-10-31 | -24.46 | $167.91 | 329900 |
| 2024-10-30 | -16.11 | $169.03 | 290340 |
| 2024-10-29 | -18.35 | $168.70 | 338100 |
| 2024-10-28 | -15.64 | $169.10 | 350000 |
| 2024-10-25 | -7.12 | $168.91 | 518947 |
| 2024-10-24 | -23.89 | $166.55 | 547349 |
| 2024-10-23 | -15.44 | $167.65 | 318113 |
| 2024-10-22 | -27.92 | $165.81 | 228500 |
| 2024-10-21 | -24.15 | $166.33 | 217915 |
| 2024-10-18 | -6.90 | $168.63 | 171511 |
| 2024-10-17 | -11.66 | $167.89 | 238200 |
| 2024-10-16 | -23.85 | $166.04 | 330000 |
| 2024-10-15 | -5.78 | $168.68 | 397300 |
| 2024-10-14 | -3.59 | $167.19 | 469784 |
| 2024-10-11 | -3.68 | $161.55 | 194400 |
| 2024-10-10 | -24.07 | $159.22 | 168527 |
| 2024-10-09 | -15.98 | $159.70 | 152611 |
| 2024-10-08 | -22.29 | $158.67 | 205920 |
| 2024-10-07 | -22.14 | $158.69 | 223348 |
| 2024-10-04 | -7.51 | $160.58 | 350508 |
| 2024-10-03 | -20.20 | $158.94 | 367000 |
| 2024-10-02 | -21.67 | $158.75 | 186900 |
| 2024-10-01 | -12.23 | $159.97 | 192217 |
| 2024-09-30 | -10.53 | $160.19 | 289800 |
| 2024-09-27 | -12.85 | $159.89 | 354300 |
| 2024-09-26 | -6.52 | $158.38 | 371630 |
| 2024-09-25 | -16.40 | $157.14 | 284138 |
| 2024-09-24 | -21.41 | $156.63 | 246200 |
| 2024-09-23 | -28.00 | $155.96 | 315802 |
| 2024-09-20 | -28.49 | $155.91 | 663306 |
| 2024-09-19 | -18.76 | $156.90 | 412400 |
| 2024-09-18 | -30.83 | $153.07 | 214216 |
| 2024-09-17 | -29.57 | $153.03 | 259948 |
| 2024-09-16 | -5.98 | $152.99 | 182901 |
| 2024-09-13 | -14.81 | $152.28 | 138618 |
| 2024-09-12 | -17.54 | $151.96 | 200432 |
| 2024-09-11 | -26.13 | $150.84 | 178025 |
| 2024-09-10 | -18.67 | $151.51 | 158100 |
| 2024-09-09 | -14.34 | $151.91 | 241501 |
| 2024-09-06 | -9.93 | $152.38 | 319137 |
| 2024-09-05 | -25.49 | $150.72 | 200644 |
| 2024-09-04 | -25.40 | $150.73 | 175836 |
| 2024-09-03 | -27.58 | $150.04 | 362400 |
| 2024-08-30 | -1.79 | $153.19 | 178500 |
| 2024-08-29 | -4.69 | $152.28 | 187100 |
| 2024-08-28 | -8.57 | $151.54 | 249000 |
| 2024-08-27 | -11.14 | $151.20 | 208300 |
| 2024-08-26 | -19.03 | $150.16 | 235517 |
| 2024-08-23 | -0.81 | $150.44 | 221443 |
| 2024-08-22 | -19.48 | $148.99 | 200439 |
| 2024-08-21 | -16.60 | $149.33 | 267300 |
| 2024-08-20 | -26.93 | $148.11 | 387203 |
| 2024-08-19 | -36.58 | $146.97 | 191200 |
| 2024-08-16 | -38.70 | $146.72 | 250647 |
| 2024-08-15 | -36.24 | $147.01 | 277520 |
| 2024-08-14 | -62.57 | $143.90 | 115706 |
| 2024-08-13 | -58.59 | $144.37 | 212115 |
| 2024-08-12 | -67.74 | $143.29 | 221275 |
| 2024-08-09 | -62.15 | $143.95 | 263240 |
| 2024-08-08 | -48.52 | $145.56 | 268614 |
| 2024-08-07 | -65.11 | $143.60 | 353634 |
| 2024-08-06 | -53.85 | $144.93 | 476046 |
| 2024-08-05 | -89.84 | $140.68 | 448532 |
| 2024-08-02 | -48.53 | $145.69 | 213500 |
| 2024-08-01 | -36.85 | $147.03 | 335307 |
| 2024-07-31 | -37.28 | $146.98 | 280600 |
| 2024-07-30 | -40.95 | $145.75 | 411026 |
| 2024-07-29 | -25.79 | $147.80 | 390942 |
| 2024-07-26 | -34.22 | $146.66 | 562800 |
| 2024-07-25 | -65.30 | $141.49 | 558100 |
| 2024-07-24 | -40.65 | $144.14 | 250600 |
| 2024-07-23 | -22.98 | $146.04 | 234547 |
| 2024-07-22 | -9.93 | $147.19 | 235700 |
| 2024-07-19 | -21.87 | $145.94 | 251235 |
| 2024-07-18 | -18.62 | $146.28 | 434200 |
| 2024-07-17 | -32.19 | $144.86 | 242300 |
| 2024-07-16 | -35.05 | $144.56 | 178800 |
| 2024-07-15 | -45.85 | $143.43 | 319900 |
| 2024-07-12 | -34.77 | $144.59 | 263900 |
| 2024-07-11 | -58.64 | $142.09 | 244519 |
| 2024-07-10 | -66.28 | $141.29 | 142003 |
| 2024-07-09 | -78.22 | $140.04 | 238431 |
| 2024-07-08 | -64.18 | $141.51 | 249300 |
| 2024-07-05 | -70.01 | $140.90 | 207000 |
| 2024-07-03 | -66.95 | $141.22 | 143300 |
| 2024-07-02 | -75.16 | $140.40 | 259400 |
| 2024-07-01 | -98.52 | $138.54 | 306423 |
| 2024-06-28 | -91.44 | $140.81 | 435100 |
| 2024-06-27 | -74.32 | $143.87 | 377322 |
| 2024-06-26 | -86.46 | $143.71 | 192427 |
| 2024-06-25 | -75.52 | $144.86 | 194504 |
| 2024-06-24 | -40.97 | $146.72 | 182900 |
| 2024-06-21 | -39.85 | $146.85 | 444100 |
| 2024-06-20 | -59.58 | $145.81 | 199915 |
| 2024-06-18 | -42.88 | $146.69 | 219900 |
| 2024-06-17 | -49.72 | $146.33 | 303800 |
| 2024-06-14 | -79.70 | $144.75 | 141531 |
| 2024-06-13 | -62.90 | $145.83 | 232400 |
| 2024-06-12 | -62.90 | $145.83 | 221319 |
| 2024-06-11 | -69.56 | $145.50 | 147727 |
| 2024-06-10 | -70.86 | $145.59 | 125800 |
| 2024-06-07 | -79.07 | $145.55 | 179120 |
| 2024-06-06 | -79.92 | $145.96 | 197623 |
| 2024-06-05 | -52.77 | $147.92 | 229231 |
| 2024-06-04 | -49.03 | $148.19 | 287900 |
| 2024-06-03 | -49.45 | $148.16 | 266215 |
| 2024-05-31 | -55.96 | $147.69 | 358900 |
| 2024-05-30 | -77.42 | $146.14 | 328100 |
| 2024-05-29 | -95.43 | $144.84 | 229700 |
| 2024-05-28 | -65.45 | $146.71 | 318431 |
| 2024-05-24 | -47.46 | $148.09 | 162320 |
| 2024-05-23 | -40.79 | $147.72 | 171707 |
| 2024-05-22 | -22.95 | $148.79 | 283300 |
| 2024-05-21 | -24.51 | $148.59 | 280401 |
| 2024-05-20 | -27.79 | $148.17 | 163400 |
| 2024-05-17 | -31.69 | $147.67 | 169500 |
| 2024-05-16 | -32.33 | $147.54 | 235527 |
| 2024-05-15 | -32.94 | $147.28 | 211112 |
| 2024-05-14 | -28.35 | $147.90 | 137623 |
| 2024-05-13 | -26.86 | $147.87 | 167500 |
| 2024-05-10 | -22.55 | $148.49 | 186303 |
| 2024-05-09 | -16.80 | $149.08 | 299133 |
| 2024-05-08 | -0.54 | $150.79 | 223510 |
| 2024-05-07 | -4.58 | $149.72 | 392912 |
| 2024-05-06 | -0.30 | $149.04 | 260200 |
| 2024-05-03 | -13.55 | $146.81 | 303324 |
| 2024-05-02 | -20.64 | $145.92 | 356539 |
| 2024-05-01 | -24.94 | $145.38 | 359600 |
| 2024-04-30 | -32.91 | $144.38 | 585121 |
| 2024-04-29 | -16.97 | $146.38 | 676700 |
| 2024-04-26 | -41.27 | $143.33 | 489509 |
| 2024-04-25 | -55.06 | $140.18 | 694402 |
| 2024-04-24 | -56.87 | $140.01 | 559220 |
| 2024-04-23 | -55.38 | $140.15 | 417200 |
| 2024-04-22 | -53.57 | $140.32 | 298800 |
| 2024-04-19 | -64.00 | $139.34 | 276600 |
| 2024-04-18 | -66.45 | $139.11 | 246600 |
| 2024-04-17 | -74.01 | $138.40 | 565400 |
| 2024-04-16 | -71.99 | $138.59 | 281700 |
| 2024-04-15 | -76.14 | $138.20 | 319600 |
| 2024-04-12 | -86.79 | $137.20 | 299234 |
| 2024-04-11 | -90.14 | $139.13 | 265323 |
| 2024-04-10 | -86.23 | $139.40 | 200711 |
| 2024-04-09 | -77.90 | $140.31 | 242600 |
| 2024-04-08 | -74.81 | $140.51 | 312526 |
| 2024-04-05 | -55.95 | $141.73 | 288300 |
| 2024-04-04 | -55.64 | $141.75 | 403641 |
| 2024-04-03 | -69.09 | $140.88 | 258700 |
| 2024-04-02 | -72.95 | $140.63 | 202600 |
| 2024-04-01 | -47.30 | $142.29 | 204400 |
| 2024-03-28 | -22.57 | $143.89 | 247840 |
| 2024-03-27 | -7.82 | $144.66 | 218200 |
| 2024-03-26 | -30.99 | $143.20 | 314251 |
| 2024-03-25 | -34.82 | $142.96 | 316320 |
| 2024-03-22 | -56.71 | $141.59 | 276019 |
| 2024-03-21 | -63.90 | $141.14 | 255837 |
| 2024-03-20 | -82.59 | $139.97 | 220000 |
| 2024-03-19 | -89.94 | $139.51 | 253013 |
| 2024-03-18 | -71.79 | $139.26 | 299728 |
| 2024-03-15 | -40.99 | $141.00 | 599511 |
| 2024-03-14 | -39.83 | $140.93 | 235213 |
| 2024-03-13 | -37.65 | $141.16 | 336800 |
| 2024-03-12 | -25.83 | $142.41 | 242200 |
| 2024-03-11 | -22.71 | $142.74 | 226700 |
| 2024-03-08 | -15.04 | $143.09 | 185255 |
| 2024-03-07 | -3.60 | $144.65 | 250100 |
| 2024-03-06 | -3.99 | $143.07 | 184000 |
| 2024-03-05 | -4.96 | $142.52 | 190208 |
| 2024-03-04 | -3.20 | $141.96 | 260300 |
| 2024-03-01 | -14.82 | $140.29 | 151400 |
| 2024-02-29 | -13.64 | $140.46 | 250600 |
| 2024-02-28 | -13.99 | $140.41 | 189620 |
| 2024-02-27 | -14.68 | $140.31 | 244600 |
| 2024-02-26 | -3.48 | $141.92 | 199254 |
| 2024-02-23 | -7.38 | $141.36 | 190330 |
| 2024-02-22 | -6.61 | $141.47 | 295737 |
| 2024-02-21 | -3.78 | $140.00 | 276300 |
| 2024-02-20 | -6.28 | $139.69 | 373046 |
| 2024-02-16 | -23.91 | $137.50 | 453937 |
| 2024-02-15 | -43.72 | $135.04 | 471417 |
| 2024-02-14 | -23.31 | $137.17 | 335000 |
| 2024-02-13 | -31.14 | $135.93 | 275900 |
| 2024-02-12 | -19.12 | $137.61 | 491300 |
| 2024-02-09 | -1.82 | $138.96 | 650944 |
| 2024-02-08 | -27.47 | $132.12 | 620725 |
| 2024-02-07 | -14.56 | $131.80 | 393013 |
| 2024-02-06 | -19.37 | $131.13 | 369700 |
| 2024-02-05 | -22.76 | $130.65 | 319530 |
| 2024-02-02 | -27.89 | $130.10 | 344843 |
| 2024-02-01 | -24.16 | $130.50 | 298800 |
| 2024-01-31 | -29.94 | $129.88 | 537500 |
| 2024-01-30 | -7.78 | $132.25 | 228400 |
| 2024-01-29 | -3.30 | $132.25 | 187800 |
| 2024-01-26 | -8.64 | $131.70 | 219900 |
| 2024-01-25 | -11.20 | $131.25 | 332302 |
| 2024-01-24 | -15.10 | $130.78 | 294400 |
| 2024-01-23 | -0.21 | $131.83 | 217800 |
| 2024-01-22 | -6.51 | $131.19 | 266200 |
| 2024-01-19 | -7.20 | $130.80 | 418000 |
| 2024-01-18 | -11.27 | $129.14 | 444200 |
| 2024-01-17 | -24.66 | $126.69 | 336900 |
| 2024-01-16 | -28.14 | $126.81 | 257500 |
| 2024-01-12 | -46.37 | $126.43 | 231700 |
| 2024-01-11 | -41.06 | $126.84 | 323136 |
| 2024-01-10 | -62.44 | $125.19 | 279600 |
| 2024-01-09 | -69.69 | $124.63 | 250307 |
| 2024-01-08 | -73.32 | $124.35 | 352405 |
| 2024-01-05 | -75.26 | $124.20 | 423000 |
| 2024-01-04 | -75.00 | $124.22 | 353332 |
| 2024-01-03 | -60.23 | $125.36 | 531783 |
| 2024-01-02 | -92.36 | $122.88 | 313132 |
| 2023-12-29 | -99.07 | $123.62 | 313527 |
| 2023-12-28 | -85.74 | $125.20 | 343618 |
| 2023-12-27 | -90.96 | $125.28 | 283123 |
| 2023-12-26 | -80.38 | $125.83 | 274700 |
| 2023-12-22 | -71.92 | $126.27 | 312238 |
| 2023-12-21 | -78.85 | $125.91 | 421900 |
| 2023-12-20 | -85.38 | $125.57 | 346449 |
| 2023-12-19 | -72.69 | $126.23 | 659100 |
| 2023-12-18 | -56.92 | $127.05 | 240500 |
| 2023-12-15 | -77.50 | $125.98 | 713000 |
| 2023-12-14 | -50.19 | $127.40 | 412923 |
| 2023-12-13 | -13.90 | $128.59 | 425000 |
| 2023-12-12 | -39.18 | $127.48 | 210306 |
| 2023-12-11 | -33.75 | $127.57 | 338000 |
| 2023-12-08 | -35.40 | $127.32 | 265821 |
| 2023-12-07 | -51.04 | $126.49 | 254000 |
| 2023-12-06 | -53.30 | $126.37 | 179521 |
| 2023-12-05 | -60.45 | $125.99 | 178030 |
| 2023-12-04 | -14.69 | $128.42 | 192000 |
| 2023-12-01 | -20.72 | $128.10 | 218300 |
| 2023-11-30 | -37.14 | $126.89 | 301000 |
| 2023-11-29 | -50.46 | $125.37 | 331800 |
| 2023-11-28 | -47.30 | $125.61 | 218011 |
| 2023-11-27 | -26.35 | $127.00 | 367500 |
| 2023-11-24 | -7.58 | $128.53 | 65900 |
| 2023-11-22 | -7.13 | $128.57 | 174832 |
| 2023-11-21 | -13.42 | $127.91 | 160600 |
| 2023-11-20 | -20.18 | $127.32 | 213932 |
| 2023-11-17 | -13.19 | $127.93 | 162700 |
| 2023-11-16 | -14.81 | $127.55 | 217000 |
| 2023-11-15 | -12.91 | $127.71 | 388600 |
| 2023-11-14 | -0.13 | $127.85 | 267400 |
| 2023-11-13 | -47.74 | $124.53 | 183100 |
| 2023-11-10 | -32.83 | $125.72 | 195600 |
| 2023-11-09 | -49.50 | $124.39 | 118600 |
| 2023-11-08 | -40.35 | $125.12 | 175807 |
| 2023-11-07 | -47.49 | $124.55 | 205013 |
| 2023-11-06 | -41.45 | $125.19 | 173549 |
| 2023-11-03 | -39.52 | $125.35 | 278042 |
| 2023-11-02 | -60.97 | $123.58 | 384317 |
| 2023-11-01 | -68.85 | $122.93 | 360500 |
| 2023-10-31 | -76.85 | $122.27 | 422924 |
| 2023-10-30 | -78.06 | $122.17 | 283100 |
| 2023-10-27 | -90.18 | $121.17 | 364010 |
| 2023-10-26 | -70.00 | $123.43 | 576043 |
| 2023-10-25 | -84.32 | $122.37 | 431300 |
| 2023-10-24 | -71.22 | $123.34 | 312100 |
| 2023-10-23 | -96.08 | $121.50 | 379047 |
| 2023-10-20 | -89.50 | $122.22 | 446518 |
| 2023-10-19 | -40.34 | $125.73 | 443939 |
| 2023-10-18 | -25.63 | $126.78 | 287338 |
| 2023-10-17 | -15.83 | $127.48 | 314400 |
| 2023-10-16 | -26.61 | $126.71 | 275211 |
| 2023-10-13 | -36.97 | $125.97 | 324917 |
| 2023-10-12 | -44.68 | $125.42 | 189300 |
| 2023-10-11 | -15.13 | $127.53 | 212900 |
| 2023-10-10 | -28.99 | $126.54 | 322013 |
| 2023-10-09 | -6.18 | $126.94 | 275718 |
| 2023-10-06 | -23.53 | $126.41 | 491700 |
| 2023-10-05 | -64.71 | $123.75 | 466718 |
| 2023-10-04 | -57.28 | $124.23 | 208200 |
| 2023-10-03 | -78.59 | $122.87 | 236345 |
| 2023-10-02 | -65.94 | $125.05 | 244110 |
| 2023-09-29 | -71.02 | $125.04 | 330916 |
| 2023-09-28 | -67.53 | $125.47 | 219300 |
| 2023-09-27 | -83.36 | $123.52 | 362400 |
| 2023-09-26 | -82.71 | $123.60 | 547004 |
| 2023-09-25 | -79.14 | $124.04 | 258800 |
| 2023-09-22 | -95.12 | $122.68 | 341200 |
| 2023-09-21 | -99.74 | $122.22 | 335704 |
| 2023-09-20 | -79.79 | $124.63 | 206240 |
| 2023-09-19 | -73.87 | $125.31 | 218739 |
| 2023-09-18 | -70.99 | $125.64 | 175188 |
| 2023-09-15 | -63.34 | $125.93 | 589390 |
| 2023-09-14 | -56.65 | $126.76 | 217900 |
| 2023-09-13 | -67.85 | $125.37 | 279312 |
| 2023-09-12 | -58.50 | $126.53 | 258007 |
| 2023-09-11 | -54.63 | $127.01 | 333524 |
| 2023-09-08 | -68.33 | $125.31 | 238800 |
| 2023-09-07 | -67.93 | $125.36 | 328600 |
| 2023-09-06 | -55.61 | $126.41 | 291122 |
| 2023-09-05 | -44.18 | $127.57 | 325303 |
| 2023-09-01 | -8.81 | $132.55 | 252000 |
| 2023-08-31 | -8.35 | $132.56 | 305800 |
| 2023-08-30 | -2.73 | $132.89 | 298900 |
| 2023-08-29 | -1.14 | $131.82 | 472400 |
| 2023-08-28 | -1.72 | $129.41 | 331923 |
| 2023-08-25 | -1.76 | $127.54 | 493000 |
| 2023-08-24 | -25.82 | $125.11 | 278430 |
| 2023-08-23 | -43.64 | $123.39 | 305025 |
| 2023-08-22 | -48.97 | $122.95 | 429600 |
| 2023-08-21 | -38.91 | $123.78 | 358800 |
| 2023-08-18 | -44.69 | $123.29 | 443100 |
| 2023-08-17 | -64.61 | $121.64 | 186612 |
| 2023-08-16 | -65.82 | $121.54 | 291140 |
| 2023-08-15 | -56.45 | $122.09 | 249000 |
| 2023-08-14 | -46.08 | $122.99 | 145700 |
| 2023-08-11 | -44.56 | $122.61 | 226544 |
| 2023-08-10 | -46.26 | $122.23 | 216042 |
| 2023-08-09 | -49.47 | $121.83 | 287500 |
| 2023-08-08 | -52.32 | $121.12 | 270100 |
| 2023-08-07 | -41.85 | $121.29 | 140300 |
| 2023-08-04 | -45.42 | $120.64 | 116530 |
| 2023-08-03 | -42.92 | $120.81 | 195935 |
| 2023-08-02 | -30.92 | $122.24 | 329200 |
| 2023-08-01 | -29.62 | $122.44 | 365307 |
| 2023-07-31 | -36.00 | $121.46 | 746502 |
| 2023-07-28 | -20.90 | $123.78 | 513037 |
| 2023-07-27 | -20.86 | $119.14 | 407800 |
| 2023-07-26 | -12.33 | $119.95 | 306926 |
| 2023-07-25 | -5.90 | $120.56 | 250700 |
| 2023-07-24 | -8.58 | $119.73 | 163400 |
| 2023-07-21 | -6.06 | $119.84 | 184341 |
| 2023-07-20 | -11.90 | $119.33 | 175805 |
| 2023-07-19 | -14.42 | $119.11 | 247200 |
| 2023-07-18 | -14.76 | $119.08 | 189137 |
| 2023-07-17 | -3.54 | $119.26 | 234228 |
| 2023-07-14 | -6.80 | $118.35 | 271606 |
| 2023-07-13 | -9.12 | $117.01 | 190322 |
| 2023-07-12 | -11.49 | $116.87 | 199445 |
| 2023-07-11 | -30.47 | $115.51 | 226717 |
| 2023-07-10 | -49.10 | $114.47 | 248000 |
| 2023-07-07 | -61.29 | $113.79 | 333416 |
| 2023-07-06 | -84.95 | $112.47 | 277700 |
| 2023-07-05 | -83.07 | $112.94 | 384200 |
| 2023-07-03 | -13.04 | $116.54 | 85700 |
| 2023-06-30 | -26.26 | $115.86 | 279940 |
| 2023-06-29 | -47.00 | $114.78 | 225900 |
| 2023-06-28 | -66.85 | $113.52 | 204800 |
| 2023-06-27 | -45.11 | $114.72 | 218300 |
| 2023-06-26 | -65.22 | $113.61 | 142333 |
| 2023-06-23 | -79.35 | $112.83 | 366032 |
| 2023-06-22 | -57.25 | $114.05 | 266218 |
| 2023-06-21 | -71.45 | $113.62 | 317906 |
| 2023-06-20 | -48.66 | $115.71 | 297013 |
| 2023-06-16 | -36.36 | $117.15 | 975338 |
| 2023-06-15 | -49.18 | $116.05 | 362600 |
| 2023-06-14 | -59.56 | $115.16 | 225220 |
| 2023-06-13 | -60.40 | $115.21 | 340628 |
| 2023-06-12 | -60.55 | $115.39 | 353000 |
| 2023-06-09 | -66.74 | $114.81 | 295007 |
| 2023-06-08 | -62.58 | $115.20 | 270500 |
| 2023-06-07 | -62.35 | $115.41 | 264132 |
| 2023-06-06 | -73.38 | $114.32 | 266900 |
| 2023-06-05 | -87.14 | $113.06 | 244822 |
| 2023-06-02 | -76.81 | $114.16 | 353036 |
| 2023-06-01 | -88.26 | $112.94 | 170700 |
| 2023-05-31 | -92.49 | $112.49 | 360800 |
| 2023-05-30 | -95.63 | $113.36 | 136100 |
| 2023-05-26 | -87.33 | $114.16 | 210200 |
| 2023-05-25 | -98.90 | $113.54 | 196800 |
| 2023-05-24 | -93.77 | $115.12 | 297833 |
| 2023-05-23 | -67.60 | $117.18 | 155400 |
| 2023-05-22 | -55.53 | $118.13 | 229606 |
| 2023-05-19 | -43.33 | $119.09 | 156900 |
| 2023-05-18 | -44.60 | $118.99 | 94002 |
| 2023-05-17 | -44.85 | $118.97 | 168600 |
| 2023-05-16 | -53.11 | $118.32 | 180808 |
| 2023-05-15 | -24.40 | $120.58 | 148324 |
| 2023-05-12 | -21.73 | $120.79 | 168400 |
| 2023-05-11 | -40.91 | $119.28 | 203949 |
| 2023-05-10 | -36.59 | $119.62 | 227200 |
| 2023-05-09 | -24.40 | $120.58 | 185633 |
| 2023-05-08 | -12.71 | $121.50 | 200400 |
| 2023-05-05 | -10.17 | $121.70 | 171147 |
| 2023-05-04 | -47.01 | $118.80 | 192534 |
| 2023-05-03 | -33.04 | $119.90 | 294338 |
| 2023-05-02 | -25.67 | $120.48 | 359217 |
| 2023-05-01 | -10.93 | $121.64 | 283100 |
| 2023-04-28 | -42.86 | $118.51 | 586715 |
| 2023-04-27 | -71.43 | $116.57 | 361944 |
| 2023-04-26 | -89.01 | $115.75 | 247200 |
| 2023-04-25 | -40.46 | $118.07 | 167516 |
| 2023-04-24 | -12.32 | $120.40 | 229624 |
| 2023-04-21 | -4.34 | $120.59 | 361500 |
| 2023-04-20 | -10.26 | $119.03 | 296826 |
| 2023-04-19 | -13.45 | $118.71 | 252930 |
| 2023-04-18 | -14.64 | $118.59 | 261700 |
| 2023-04-17 | -2.49 | $119.81 | 122400 |
| 2023-04-14 | -8.51 | $119.20 | 233600 |
| 2023-04-13 | -2.19 | $119.78 | 110700 |
| 2023-04-12 | -15.94 | $118.39 | 134313 |
| 2023-04-11 | -9.36 | $119.05 | 121846 |
| 2023-04-10 | -2.56 | $119.10 | 174600 |
| 2023-04-06 | -2.98 | $119.06 | 159300 |
| 2023-04-05 | -1.30 | $119.08 | 249720 |
| 2023-04-04 | -12.87 | $117.67 | 183100 |
| 2023-04-03 | -1.81 | $118.65 | 151100 |
| 2023-03-31 | -19.53 | $118.19 | 206327 |
| 2023-03-30 | -41.75 | $115.95 | 148020 |
| 2023-03-29 | -42.52 | $115.87 | 138700 |
| 2023-03-28 | -50.78 | $115.02 | 189823 |
| 2023-03-27 | -60.87 | $113.98 | 170100 |
| 2023-03-24 | -70.68 | $112.97 | 148800 |
| 2023-03-23 | -82.82 | $111.72 | 156900 |
| 2023-03-22 | -77.67 | $112.25 | 176728 |
| 2023-03-21 | -70.19 | $113.02 | 141240 |
| 2023-03-20 | -72.52 | $112.78 | 146437 |
| 2023-03-17 | -92.85 | $110.76 | 393800 |
| 2023-03-16 | -65.65 | $112.68 | 209200 |
| 2023-03-15 | -75.57 | $111.38 | 256200 |
| 2023-03-14 | -47.33 | $115.08 | 261500 |
| 2023-03-13 | -71.07 | $111.97 | 245480 |
| 2023-03-10 | -65.12 | $112.56 | 201400 |
| 2023-03-09 | -50.11 | $114.57 | 189712 |
| 2023-03-08 | -44.44 | $115.33 | 281700 |
| 2023-03-07 | -34.43 | $116.67 | 247100 |
| 2023-03-06 | -33.23 | $116.83 | 265900 |
| 2023-03-03 | -7.69 | $120.25 | 225400 |
| 2023-03-02 | -20.16 | $118.58 | 205047 |
| 2023-03-01 | -28.53 | $117.46 | 194731 |
| 2023-02-28 | -34.06 | $116.72 | 261500 |
| 2023-02-27 | -34.28 | $116.69 | 215322 |
| 2023-02-24 | -48.62 | $114.77 | 215100 |
| 2023-02-23 | -50.19 | $114.56 | 196443 |
| 2023-02-22 | -48.99 | $114.72 | 257700 |
| 2023-02-21 | -46.30 | $115.08 | 463900 |
| 2023-02-17 | -34.28 | $116.69 | 590720 |
| 2023-02-16 | -73.21 | $110.69 | 372200 |
| 2023-02-15 | -76.08 | $110.39 | 155200 |
| 2023-02-14 | -82.11 | $109.76 | 122500 |
| 2023-02-13 | -81.72 | $109.80 | 184949 |
| 2023-02-10 | -87.37 | $109.21 | 217900 |
| 2023-02-09 | -99.89 | $109.25 | 180200 |
| 2023-02-08 | -97.13 | $110.56 | 138800 |
| 2023-02-07 | -76.78 | $112.19 | 189116 |
| 2023-02-06 | -61.17 | $113.44 | 180400 |
| 2023-02-03 | -36.45 | $115.42 | 284100 |
| 2023-02-02 | -11.28 | $117.30 | 271605 |
| 2023-02-01 | -10.85 | $117.09 | 190900 |
| 2023-01-31 | -9.44 | $115.64 | 630904 |
| 2023-01-30 | -36.49 | $113.25 | 200229 |
| 2023-01-27 | -44.29 | $112.73 | 204300 |
| 2023-01-26 | -43.33 | $112.79 | 139024 |
| 2023-01-25 | -54.12 | $112.07 | 181200 |
| 2023-01-24 | -38.74 | $112.84 | 172600 |
| 2023-01-23 | -28.22 | $113.36 | 165500 |
| 2023-01-20 | -29.08 | $113.29 | 180800 |
| 2023-01-19 | -39.21 | $111.99 | 177400 |
| 2023-01-18 | -37.47 | $111.97 | 118900 |
| 2023-01-17 | -16.36 | $114.06 | 204526 |
| 2023-01-13 | -17.27 | $113.97 | 177702 |
| 2023-01-12 | -22.02 | $113.50 | 179100 |
| 2023-01-11 | -22.42 | $113.46 | 141308 |
| 2023-01-10 | -22.73 | $113.43 | 163000 |
| 2023-01-09 | -23.74 | $113.33 | 161842 |
| 2023-01-06 | -3.94 | $114.06 | 181525 |
| 2023-01-05 | -12.55 | $112.12 | 310027 |
| 2023-01-04 | -14.33 | $111.23 | 217226 |
| 2023-01-03 | -25.23 | $110.26 | 239234 |
| 2022-12-30 | -29.51 | $109.98 | 172340 |
| 2022-12-29 | -17.13 | $110.79 | 128745 |
| 2022-12-28 | -26.32 | $109.17 | 162700 |
| 2022-12-27 | -2.50 | $110.87 | 101728 |
| 2022-12-23 | -11.45 | $110.01 | 161517 |
| 2022-12-22 | -26.53 | $108.56 | 213800 |
| 2022-12-21 | -4.89 | $110.64 | 388504 |
| 2022-12-20 | -41.52 | $107.12 | 193300 |
| 2022-12-19 | -50.47 | $106.26 | 269800 |
| 2022-12-16 | -38.19 | $107.44 | 540619 |
| 2022-12-15 | -36.00 | $107.65 | 230000 |
| 2022-12-14 | -29.86 | $108.24 | 302500 |
| 2022-12-13 | -30.18 | $108.21 | 328400 |
| 2022-12-12 | -12.03 | $108.08 | 209108 |
| 2022-12-09 | -12.23 | $108.06 | 316746 |
| 2022-12-08 | -8.26 | $107.93 | 190800 |
| 2022-12-07 | -22.50 | $106.30 | 152844 |
| 2022-12-06 | -15.50 | $107.00 | 247800 |
| 2022-12-05 | -17.50 | $106.70 | 153805 |
| 2022-12-02 | -4.06 | $108.05 | 167400 |
| 2022-12-01 | -4.53 | $107.09 | 156600 |
| 2022-11-30 | -6.02 | $106.14 | 297906 |
| 2022-11-29 | -25.59 | $103.31 | 181438 |
| 2022-11-28 | -24.27 | $103.50 | 208500 |
| 2022-11-25 | -7.61 | $105.91 | 114719 |
| 2022-11-23 | -5.67 | $106.19 | 202100 |
| 2022-11-22 | -6.98 | $106.00 | 284010 |
| 2022-11-21 | -12.93 | $105.14 | 193315 |
| 2022-11-18 | -6.71 | $106.04 | 213200 |
| 2022-11-17 | -16.60 | $104.61 | 162700 |
| 2022-11-16 | -14.45 | $104.92 | 139311 |
| 2022-11-15 | -16.04 | $104.69 | 272500 |
| 2022-11-14 | -6.84 | $104.40 | 238446 |
| 2022-11-11 | -6.62 | $104.25 | 292600 |
| 2022-11-10 | -15.47 | $102.33 | 266000 |
| 2022-11-09 | -36.00 | $99.12 | 165300 |
| 2022-11-08 | -27.14 | $100.35 | 153120 |
| 2022-11-07 | -26.13 | $100.49 | 180746 |
| 2022-11-04 | -38.52 | $98.77 | 209127 |
| 2022-11-03 | -67.75 | $94.71 | 278303 |
| 2022-11-02 | -67.39 | $94.76 | 268420 |
| 2022-11-01 | -49.68 | $97.22 | 301300 |
| 2022-10-31 | -35.78 | $99.15 | 372900 |
| 2022-10-28 | -21.53 | $101.13 | 445333 |
| 2022-10-27 | -18.11 | $99.09 | 216700 |
| 2022-10-26 | -18.11 | $99.09 | 271900 |
| 2022-10-25 | -7.90 | $99.21 | 292500 |
| 2022-10-24 | -21.44 | $97.89 | 158500 |
| 2022-10-21 | -25.23 | $97.52 | 176400 |
| 2022-10-20 | -40.10 | $96.07 | 185600 |
| 2022-10-19 | -18.15 | $98.21 | 359500 |
| 2022-10-18 | -24.90 | $99.28 | 281332 |
| 2022-10-17 | -46.37 | $97.32 | 344926 |
| 2022-10-14 | -66.13 | $95.08 | 319300 |
| 2022-10-13 | -69.76 | $94.56 | 237000 |
| 2022-10-12 | -99.18 | $93.37 | 147400 |
| 2022-10-11 | -88.10 | $94.74 | 369800 |
| 2022-10-10 | -93.66 | $94.37 | 177300 |
| 2022-10-07 | -97.41 | $93.98 | 119000 |
| 2022-10-06 | -78.58 | $97.74 | 202122 |
| 2022-10-05 | -75.30 | $98.18 | 201300 |
| 2022-10-04 | -67.46 | $99.23 | 262900 |
| 2022-10-03 | -80.82 | $97.44 | 274207 |
| 2022-09-30 | -98.81 | $95.03 | 471500 |
| 2022-09-29 | -88.19 | $96.77 | 206400 |
| 2022-09-28 | -76.92 | $98.24 | 237012 |
| 2022-09-27 | -93.64 | $96.06 | 238600 |
| 2022-09-26 | -91.72 | $97.41 | 364000 |
| 2022-09-23 | -90.89 | $98.08 | 274902 |
| 2022-09-22 | -93.08 | $98.12 | 199227 |
| 2022-09-21 | -99.60 | $99.67 | 173500 |
| 2022-09-20 | -85.93 | $101.18 | 157500 |
| 2022-09-19 | -51.54 | $104.53 | 194400 |
| 2022-09-16 | -75.28 | $102.64 | 579400 |
| 2022-09-15 | -52.93 | $105.20 | 423013 |
| 2022-09-14 | -67.67 | $103.58 | 250700 |
| 2022-09-13 | -66.18 | $104.02 | 271706 |
| 2022-09-12 | -42.16 | $107.11 | 154500 |
| 2022-09-09 | -47.70 | $106.41 | 197127 |
| 2022-09-08 | -59.75 | $104.89 | 137922 |
| 2022-09-07 | -72.82 | $103.24 | 164217 |
| 2022-09-06 | -95.88 | $100.33 | 159334 |
| 2022-09-02 | -93.94 | $101.43 | 206000 |
| 2022-09-01 | -88.38 | $102.62 | 212243 |
| 2022-08-31 | -99.07 | $102.81 | 180329 |
| 2022-08-30 | -86.30 | $104.05 | 148900 |
| 2022-08-29 | -87.45 | $104.00 | 146849 |
| 2022-08-26 | -97.09 | $104.41 | 152002 |
| 2022-08-25 | -47.14 | $108.97 | 132946 |
| 2022-08-24 | -67.85 | $107.45 | 183000 |
| 2022-08-23 | -63.03 | $106.89 | 178000 |
| 2022-08-22 | -42.75 | $107.92 | 178300 |
| 2022-08-19 | -21.52 | $110.16 | 253400 |
| 2022-08-18 | -13.27 | $111.03 | 197318 |
| 2022-08-17 | -12.90 | $111.03 | 173100 |
| 2022-08-16 | -3.06 | $112.07 | 187700 |
| 2022-08-15 | -3.75 | $111.91 | 146500 |
| 2022-08-12 | -1.55 | $111.08 | 201300 |
| 2022-08-11 | -12.21 | $109.63 | 171100 |
| 2022-08-10 | -7.44 | $109.77 | 152928 |
| 2022-08-09 | -18.83 | $107.27 | 249223 |
| 2022-08-08 | -18.83 | $107.27 | 219300 |
| 2022-08-05 | -32.57 | $105.65 | 174609 |
| 2022-08-04 | -25.87 | $106.44 | 292600 |
| 2022-08-03 | -15.69 | $107.64 | 260719 |
| 2022-08-02 | -24.60 | $106.59 | 209714 |
| 2022-08-01 | -10.94 | $108.20 | 277000 |
| 2022-07-29 | -14.67 | $107.76 | 424421 |
| 2022-07-28 | 0.00 | $107.82 | 249802 |
| 2022-07-27 | -5.77 | $106.03 | 229200 |
| 2022-07-26 | -12.05 | $103.83 | 262200 |
| 2022-07-25 | -10.76 | $103.92 | 267400 |
| 2022-07-22 | -15.35 | $103.60 | 214600 |
| 2022-07-21 | -15.87 | $103.48 | 138900 |
| 2022-07-20 | -33.81 | $101.82 | 458900 |
| 2022-07-19 | -43.18 | $101.03 | 635400 |
| 2022-07-18 | -64.48 | $98.10 | 179934 |
| 2022-07-15 | -43.80 | $100.01 | 195300 |
| 2022-07-14 | -50.47 | $99.30 | 199805 |
| 2022-07-13 | -37.59 | $100.67 | 202511 |
| 2022-07-12 | -39.10 | $100.51 | 284300 |
| 2022-07-11 | -53.46 | $99.55 | 186923 |
| 2022-07-08 | -56.25 | $100.01 | 208100 |
| 2022-07-07 | -40.89 | $103.11 | 221222 |
| 2022-07-06 | -47.21 | $102.64 | 286400 |
| 2022-07-05 | -47.02 | $102.92 | 230200 |
| 2022-07-01 | -37.66 | $104.49 | 262328 |
| 2022-06-30 | -45.29 | $103.21 | 205900 |
| 2022-06-29 | -44.22 | $103.39 | 220930 |
| 2022-06-28 | -48.33 | $102.70 | 280200 |
| 2022-06-27 | -43.15 | $103.57 | 185200 |
| 2022-06-24 | -48.81 | $102.62 | 327300 |
| 2022-06-23 | -70.80 | $98.93 | 152130 |
| 2022-06-22 | -73.60 | $98.46 | 228200 |
| 2022-06-21 | -81.17 | $97.19 | 236117 |
| 2022-06-17 | -79.32 | $97.50 | 458524 |
| 2022-06-16 | -95.59 | $94.77 | 620400 |
| 2022-06-15 | -76.65 | $100.37 | 283340 |
| 2022-06-14 | -82.89 | $99.52 | 227948 |
| 2022-06-13 | -64.61 | $102.01 | 252100 |
| 2022-06-10 | -41.19 | $105.20 | 266800 |
| 2022-06-09 | -36.56 | $105.83 | 193800 |
| 2022-06-08 | -22.76 | $107.71 | 157700 |
| 2022-06-07 | -4.63 | $110.18 | 132946 |
| 2022-06-06 | -13.30 | $109.25 | 207415 |
| 2022-06-03 | -20.10 | $108.80 | 139814 |
| 2022-06-02 | -33.44 | $109.83 | 145425 |
| 2022-06-01 | -48.65 | $107.25 | 313932 |
| 2022-05-31 | -49.46 | $107.09 | 306100 |
| 2022-05-27 | -40.85 | $108.89 | 178016 |
| 2022-05-26 | -52.78 | $106.53 | 188200 |
| 2022-05-25 | -63.30 | $104.45 | 493448 |
| 2022-05-24 | -60.77 | $104.95 | 567448 |
| 2022-05-23 | -64.46 | $104.22 | 545200 |
| 2022-05-20 | -87.21 | $99.72 | 796300 |
| 2022-05-19 | -92.47 | $103.49 | 357006 |
| 2022-05-18 | -95.20 | $104.07 | 325904 |
| 2022-05-17 | -66.61 | $108.96 | 311200 |
| 2022-05-16 | -70.29 | $108.33 | 202521 |
| 2022-05-13 | -75.09 | $107.51 | 226900 |
| 2022-05-12 | -81.29 | $106.45 | 389328 |
| 2022-05-11 | -96.73 | $104.06 | 297836 |
| 2022-05-10 | -96.34 | $104.54 | 411834 |
| 2022-05-09 | -97.76 | $107.01 | 276713 |
| 2022-05-06 | -86.82 | $111.23 | 331810 |
| 2022-05-05 | -74.51 | $112.80 | 179038 |
| 2022-05-04 | -43.53 | $116.75 | 346900 |
| 2022-05-03 | -66.43 | $113.83 | 225400 |
| 2022-05-02 | -69.88 | $113.39 | 457000 |
| 2022-04-29 | -58.59 | $114.83 | 640200 |
| 2022-04-28 | -80.00 | $112.10 | 289200 |
| 2022-04-27 | -94.44 | $111.10 | 231500 |
| 2022-04-26 | -98.82 | $110.58 | 295300 |
| 2022-04-25 | -68.18 | $115.40 | 379644 |
| 2022-04-22 | -64.62 | $116.62 | 179900 |
| 2022-04-21 | -38.23 | $118.94 | 178200 |
| 2022-04-20 | -31.85 | $119.50 | 141200 |
| 2022-04-19 | -57.68 | $117.23 | 221601 |
| 2022-04-18 | -95.07 | $114.01 | 137100 |
| 2022-04-14 | -59.04 | $117.40 | 163341 |
| 2022-04-13 | -53.25 | $117.88 | 120200 |
| 2022-04-12 | -63.73 | $117.01 | 187436 |
| 2022-04-11 | -40.24 | $118.96 | 208000 |
| 2022-04-08 | -8.67 | $121.41 | 305300 |
| 2022-04-07 | -7.18 | $120.00 | 331904 |
| 2022-04-06 | -23.50 | $118.34 | 194314 |
| 2022-04-05 | -29.42 | $117.73 | 225300 |
| 2022-04-04 | -19.67 | $118.41 | 286349 |
| 2022-04-01 | -13.82 | $119.02 | 400825 |
| 2022-03-31 | -28.41 | $117.50 | 211200 |
| 2022-03-30 | -15.74 | $118.82 | 156600 |
| 2022-03-29 | -10.94 | $119.32 | 184700 |
| 2022-03-28 | -50.00 | $116.49 | 167300 |
| 2022-03-25 | -44.19 | $117.24 | 148002 |
| 2022-03-24 | -54.96 | $115.85 | 210144 |
| 2022-03-23 | -64.11 | $114.67 | 256834 |
| 2022-03-22 | -40.85 | $117.67 | 294100 |
| 2022-03-21 | -33.18 | $118.66 | 309100 |
| 2022-03-18 | -40.31 | $117.74 | 286800 |
| 2022-03-17 | -35.12 | $118.41 | 163300 |
| 2022-03-16 | -46.12 | $116.99 | 266800 |
| 2022-03-15 | -47.52 | $116.81 | 199537 |
| 2022-03-14 | -65.27 | $114.52 | 173800 |
| 2022-03-11 | -82.48 | $112.30 | 237100 |
| 2022-03-10 | -82.79 | $112.26 | 223236 |
| 2022-03-09 | -74.96 | $113.27 | 224800 |
| 2022-03-08 | -98.84 | $110.19 | 382823 |
| 2022-03-07 | -61.14 | $116.52 | 337300 |
| 2022-03-04 | -26.19 | $120.19 | 206700 |
| 2022-03-03 | -34.38 | $119.33 | 196105 |
| 2022-03-02 | -43.43 | $118.38 | 435100 |
| 2022-03-01 | -36.57 | $119.10 | 325723 |
| 2022-02-28 | -1.56 | $121.88 | 316349 |
| 2022-02-25 | -6.88 | $120.97 | 260100 |
| 2022-02-24 | -51.21 | $116.87 | 349300 |
| 2022-02-23 | -42.18 | $117.69 | 321100 |
| 2022-02-22 | -26.65 | $119.10 | 437200 |
| 2022-02-18 | -33.92 | $118.44 | 462347 |
| 2022-02-17 | -58.45 | $115.61 | 362421 |
| 2022-02-16 | -77.10 | $114.70 | 271428 |
| 2022-02-15 | -83.18 | $114.10 | 263033 |
| 2022-02-14 | -83.18 | $114.10 | 266626 |
| 2022-02-11 | -87.22 | $113.71 | 230600 |
| 2022-02-10 | -78.14 | $114.61 | 267100 |
| 2022-02-09 | -61.14 | $116.55 | 295900 |
| 2022-02-08 | -65.88 | $116.05 | 204200 |
| 2022-02-07 | -79.98 | $114.74 | 263300 |
| 2022-02-04 | -75.44 | $115.26 | 242710 |
| 2022-02-03 | -76.28 | $115.19 | 167719 |
| 2022-02-02 | -64.33 | $116.62 | 363600 |
| 2022-02-01 | -56.97 | $117.48 | 214033 |
| 2022-01-31 | -58.51 | $117.30 | 486300 |
| 2022-01-28 | -77.76 | $115.05 | 323100 |
| 2022-01-27 | -91.46 | $113.65 | 263932 |
| 2022-01-26 | -81.07 | $115.19 | 1.5M |
| 2022-01-25 | -73.46 | $116.03 | 470000 |
| 2022-01-24 | -70.33 | $117.03 | 329300 |
| 2022-01-21 | -86.13 | $116.38 | 351834 |
| 2022-01-20 | -54.57 | $118.83 | 297725 |
| 2022-01-19 | -26.08 | $121.42 | 252601 |
| 2022-01-18 | -32.03 | $120.37 | 232533 |
| 2022-01-14 | -25.15 | $121.18 | 179000 |
| 2022-01-13 | -20.99 | $121.67 | 193217 |
| 2022-01-12 | -24.13 | $121.30 | 206649 |
| 2022-01-11 | -13.76 | $122.52 | 135500 |
| 2022-01-10 | -17.76 | $122.05 | 398428 |
| 2022-01-07 | -3.91 | $123.68 | 335119 |
| 2022-01-06 | -13.51 | $122.55 | 231900 |
| 2022-01-05 | -9.18 | $123.06 | 367631 |
| 2022-01-04 | -19.05 | $121.38 | 337335 |
| 2022-01-03 | -24.08 | $120.82 | 234900 |
| 2021-12-31 | -9.16 | $122.48 | 226442 |
| 2021-12-30 | -14.56 | $121.88 | 237200 |
| 2021-12-29 | -12.58 | $122.10 | 953008 |
| 2021-12-28 | -30.60 | $121.44 | 438700 |
| 2021-12-27 | -52.79 | $119.89 | 352200 |
| 2021-12-23 | -76.32 | $116.33 | 223847 |
| 2021-12-22 | -82.95 | $115.39 | 379823 |
| 2021-12-21 | -83.50 | $115.39 | 301800 |
| 2021-12-20 | -93.20 | $113.67 | 291938 |
| 2021-12-17 | -98.61 | $115.89 | 800524 |
| 2021-12-16 | -88.44 | $118.69 | 242642 |
| 2021-12-15 | -90.83 | $118.37 | 309800 |
| 2021-12-14 | -98.54 | $116.95 | 292600 |
| 2021-12-13 | -89.86 | $118.61 | 217934 |
| 2021-12-10 | -83.96 | $119.74 | 168900 |
| 2021-12-09 | -85.06 | $119.53 | 193600 |
| 2021-12-08 | -78.32 | $120.82 | 210139 |
| 2021-12-07 | -81.14 | $120.28 | 377900 |
| 2021-12-06 | -81.45 | $120.22 | 615408 |
| 2021-12-03 | -88.87 | $118.80 | 368300 |
| 2021-12-02 | -84.43 | $119.65 | 578317 |
| 2021-12-01 | -99.37 | $116.79 | 786000 |
| 2021-11-30 | -98.36 | $119.59 | 593838 |
| 2021-11-29 | -62.79 | $125.87 | 228100 |
| 2021-11-26 | -57.83 | $126.61 | 167000 |
| 2021-11-24 | -47.96 | $128.18 | 220400 |
| 2021-11-23 | -38.40 | $129.70 | 155839 |
| 2021-11-22 | -44.06 | $128.80 | 274500 |
| 2021-11-19 | -35.58 | $130.15 | 212800 |
| 2021-11-18 | -38.78 | $129.64 | 258834 |
| 2021-11-17 | -8.55 | $134.45 | 267262 |
| 2021-11-16 | -9.87 | $134.24 | 402912 |
| 2021-11-15 | -5.19 | $132.32 | 190839 |
| 2021-11-12 | -6.31 | $131.49 | 177537 |
| 2021-11-11 | -19.73 | $129.83 | 131800 |
| 2021-11-10 | -21.75 | $129.58 | 147000 |
| 2021-11-09 | -15.44 | $130.36 | 170700 |
| 2021-11-08 | -13.18 | $130.64 | 255000 |
| 2021-11-05 | -1.36 | $131.50 | 335702 |
| 2021-11-04 | -12.54 | $128.55 | 326327 |
| 2021-11-03 | -14.05 | $128.40 | 290007 |
| 2021-11-02 | -24.17 | $127.40 | 275548 |
| 2021-11-01 | -46.61 | $125.18 | 581800 |
| 2021-10-29 | -91.10 | $120.78 | 696439 |
| 2021-10-28 | -34.08 | $125.98 | 218722 |
| 2021-10-27 | -39.98 | $125.32 | 202222 |
| 2021-10-26 | -25.94 | $126.89 | 188500 |
| 2021-10-25 | -17.89 | $127.79 | 216400 |
| 2021-10-22 | -18.07 | $127.77 | 131600 |
| 2021-10-21 | -4.47 | $129.07 | 139700 |
| 2021-10-20 | -10.24 | $128.16 | 180000 |
| 2021-10-19 | -15.98 | $127.55 | 143300 |
| 2021-10-18 | -13.44 | $127.82 | 221111 |
| 2021-10-15 | -9.68 | $128.22 | 193200 |
| 2021-10-14 | -3.59 | $128.01 | 215429 |
| 2021-10-13 | -2.01 | $127.39 | 266429 |
| 2021-10-12 | -22.63 | $124.49 | 99800 |
| 2021-10-11 | -23.69 | $124.57 | 182800 |
| 2021-10-08 | -24.46 | $124.51 | 217900 |
| 2021-10-07 | -47.15 | $124.26 | 252700 |
| 2021-10-06 | -64.11 | $123.10 | 240900 |
| 2021-10-05 | -76.06 | $121.66 | 249236 |
| 2021-10-04 | -77.16 | $122.29 | 241900 |
| 2021-10-01 | -83.11 | $121.58 | 259800 |
| 2021-09-30 | -97.29 | $119.35 | 314900 |
| 2021-09-29 | -91.35 | $120.38 | 237600 |
| 2021-09-28 | -93.37 | $120.03 | 230812 |
| 2021-09-27 | -94.70 | $120.33 | 206600 |
| 2021-09-24 | -94.52 | $120.36 | 186300 |
| 2021-09-23 | -90.65 | $121.01 | 162149 |
| 2021-09-22 | -95.00 | $120.28 | 235024 |
| 2021-09-21 | -96.88 | $120.06 | 240600 |
| 2021-09-20 | -86.10 | $121.86 | 289200 |
| 2021-09-17 | -96.71 | $121.23 | 568400 |
| 2021-09-16 | -98.17 | $122.30 | 176805 |
| 2021-09-15 | -89.71 | $124.63 | 206621 |
| 2021-09-14 | -93.42 | $124.58 | 184100 |
| 2021-09-13 | -91.98 | $124.76 | 286032 |
| 2021-09-10 | -99.81 | $125.84 | 341000 |
| 2021-09-09 | -96.69 | $128.63 | 227704 |
| 2021-09-08 | -75.78 | $130.88 | 325204 |
| 2021-09-07 | -70.84 | $131.08 | 131603 |
| 2021-09-03 | -14.19 | $135.15 | 112700 |
| 2021-09-02 | -13.12 | $135.14 | 165545 |
| 2021-09-01 | -12.72 | $135.01 | 135818 |
| 2021-08-31 | -14.43 | $134.80 | 154100 |
| 2021-08-30 | -10.09 | $135.23 | 122300 |
| 2021-08-27 | -4.87 | $134.53 | 180679 |
| 2021-08-26 | -51.93 | $132.66 | 133600 |
| 2021-08-25 | -42.95 | $134.13 | 116000 |
| 2021-08-24 | -51.50 | $132.96 | 85735 |
| 2021-08-23 | -51.50 | $132.96 | 111239 |
| 2021-08-20 | -47.41 | $133.52 | 118600 |
| 2021-08-19 | -55.52 | $132.41 | 94039 |
| 2021-08-18 | -58.14 | $132.05 | 110842 |
| 2021-08-17 | -51.13 | $133.01 | 213100 |
| 2021-08-16 | -52.08 | $132.88 | 106300 |
| 2021-08-13 | -50.84 | $133.05 | 174300 |
| 2021-08-12 | -54.67 | $132.68 | 247800 |
| 2021-08-11 | -62.15 | $131.63 | 305931 |
| 2021-08-10 | -79.47 | $129.20 | 200446 |
| 2021-08-09 | -74.75 | $130.08 | 297217 |
| 2021-08-06 | -85.83 | $128.43 | 184600 |
| 2021-08-05 | -92.11 | $127.50 | 158039 |
| 2021-08-04 | -96.99 | $126.77 | 294500 |
| 2021-08-03 | -93.04 | $128.63 | 418304 |
| 2021-08-02 | -83.88 | $129.91 | 453619 |
| 2021-07-30 | -94.62 | $128.92 | 842429 |
| 2021-07-29 | -37.78 | $139.05 | 316000 |
| 2021-07-28 | -56.08 | $137.65 | 165100 |
| 2021-07-27 | -67.84 | $136.76 | 150500 |
| 2021-07-26 | -68.36 | $136.72 | 191033 |
| 2021-07-23 | -74.61 | $136.24 | 175200 |
| 2021-07-22 | -99.86 | $134.67 | 203600 |
| 2021-07-21 | -97.91 | $136.06 | 158000 |
| 2021-07-20 | -89.81 | $137.02 | 294000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.04
2026-07-17
Close Price
$132.61
Vol: 415529Average Directional Index - Detailed Analysis
Minimum
8.38
Average
21.99
Maximum
50.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.04 | $132.61 | 415529 |
| 2026-07-16 | 18.99 | $134.75 | 579300 |
| 2026-07-15 | 18.04 | $129.11 | 466846 |
| 2026-07-14 | 17.61 | $128.28 | 739900 |
| 2026-07-13 | 17.36 | $124.89 | 391605 |
| 2026-07-10 | 17.47 | $125.53 | 385200 |
| 2026-07-09 | 17.62 | $124.45 | 302100 |
| 2026-07-08 | 18.04 | $124.21 | 537700 |
| 2026-07-07 | 18.48 | $127.69 | 392721 |
| 2026-07-06 | 18.23 | $126.01 | 431430 |
| 2026-07-02 | 18.24 | $126.98 | 468400 |
| 2026-07-01 | 17.95 | $125.25 | 405600 |
| 2026-06-30 | 17.86 | $125.20 | 329300 |
| 2026-06-29 | 17.85 | $125.29 | 446637 |
| 2026-06-26 | 17.89 | $125.98 | 727448 |
| 2026-06-25 | 17.74 | $126.43 | 363518 |
| 2026-06-24 | 17.54 | $124.28 | 404908 |
| 2026-06-23 | 17.82 | $120.61 | 514116 |
| 2026-06-22 | 18.55 | $120.00 | 468400 |
| 2026-06-18 | 19.42 | $120.32 | 750611 |
| 2026-06-17 | 20.39 | $119.99 | 680549 |
| 2026-06-16 | 21.45 | $120.65 | 474725 |
| 2026-06-15 | 22.35 | $118.08 | 576140 |
| 2026-06-12 | 23.02 | $117.72 | 342606 |
| 2026-06-11 | 24.15 | $116.58 | 395200 |
| 2026-06-10 | 25.19 | $114.67 | 496800 |
| 2026-06-09 | 26.19 | $115.90 | 444400 |
| 2026-06-08 | 27.15 | $111.94 | 422200 |
| 2026-06-05 | 27.34 | $113.36 | 466300 |
| 2026-06-04 | 27.71 | $112.55 | 337600 |
| 2026-06-03 | 28.10 | $112.53 | 372600 |
| 2026-06-02 | 28.07 | $112.18 | 452400 |
| 2026-06-01 | 27.80 | $112.38 | 706851 |
| 2026-05-29 | 27.61 | $115.85 | 559601 |
| 2026-05-28 | 27.65 | $115.99 | 510100 |
| 2026-05-27 | 27.46 | $115.30 | 464069 |
| 2026-05-26 | 27.45 | $116.38 | 344534 |
| 2026-05-22 | 27.16 | $116.23 | 405800 |
| 2026-05-21 | 26.80 | $115.51 | 345600 |
| 2026-05-20 | 26.36 | $115.26 | 562600 |
| 2026-05-19 | 25.64 | $113.61 | 575800 |
| 2026-05-18 | 24.97 | $115.81 | 433100 |
| 2026-05-15 | 24.58 | $114.67 | 447000 |
| 2026-05-14 | 24.16 | $117.99 | 531018 |
| 2026-05-13 | 24.02 | $117.88 | 679534 |
| 2026-05-12 | 23.57 | $118.05 | 696844 |
| 2026-05-11 | 23.17 | $119.96 | 706134 |
| 2026-05-08 | 23.03 | $120.99 | 794900 |
| 2026-05-07 | 23.00 | $125.11 | 749729 |
| 2026-05-06 | 23.26 | $122.63 | 917000 |
| 2026-05-05 | 23.52 | $122.03 | 628600 |
| 2026-05-04 | 23.24 | $120.60 | 739600 |
| 2026-05-01 | 22.52 | $119.02 | 989400 |
| 2026-04-30 | 21.81 | $123.68 | 764800 |
| 2026-04-29 | 21.51 | $122.90 | 448420 |
| 2026-04-28 | 21.32 | $125.77 | 354328 |
| 2026-04-27 | 21.23 | $124.73 | 359700 |
| 2026-04-24 | 21.06 | $124.08 | 440909 |
| 2026-04-23 | 20.50 | $124.94 | 440800 |
| 2026-04-22 | 20.12 | $124.55 | 458930 |
| 2026-04-21 | 19.69 | $126.69 | 310246 |
| 2026-04-20 | 19.69 | $130.92 | 403610 |
| 2026-04-17 | 20.12 | $130.63 | 401100 |
| 2026-04-16 | 20.57 | $128.29 | 393826 |
| 2026-04-15 | 20.67 | $129.65 | 407128 |
| 2026-04-14 | 21.01 | $131.01 | 315555 |
| 2026-04-13 | 21.73 | $132.11 | 396324 |
| 2026-04-10 | 22.43 | $131.50 | 407429 |
| 2026-04-09 | 23.52 | $131.40 | 424126 |
| 2026-04-08 | 24.72 | $132.02 | 645206 |
| 2026-04-07 | 25.84 | $125.61 | 376900 |
| 2026-04-06 | 26.38 | $126.01 | 461123 |
| 2026-04-02 | 26.74 | $126.01 | 297500 |
| 2026-04-01 | 27.11 | $126.75 | 380200 |
| 2026-03-31 | 27.81 | $126.02 | 557916 |
| 2026-03-30 | 28.20 | $123.36 | 562003 |
| 2026-03-27 | 27.92 | $121.99 | 381400 |
| 2026-03-26 | 27.71 | $124.69 | 442100 |
| 2026-03-25 | 27.79 | $125.82 | 337200 |
| 2026-03-24 | 27.70 | $124.15 | 405029 |
| 2026-03-23 | 27.28 | $124.14 | 455211 |
| 2026-03-20 | 26.85 | $121.06 | 1.5M |
| 2026-03-19 | 25.90 | $123.97 | 518500 |
| 2026-03-18 | 25.00 | $124.22 | 910517 |
| 2026-03-17 | 24.06 | $129.50 | 276759 |
| 2026-03-16 | 23.85 | $129.05 | 370700 |
| 2026-03-13 | 23.63 | $128.65 | 660600 |
| 2026-03-12 | 23.09 | $128.86 | 620600 |
| 2026-03-11 | 22.73 | $132.02 | 563849 |
| 2026-03-10 | 22.52 | $132.13 | 503100 |
| 2026-03-09 | 22.50 | $133.75 | 545700 |
| 2026-03-06 | 22.44 | $132.08 | 398500 |
| 2026-03-05 | 22.89 | $134.73 | 452300 |
| 2026-03-04 | 23.97 | $137.04 | 389000 |
| 2026-03-03 | 25.03 | $139.76 | 347300 |
| 2026-03-02 | 25.95 | $142.67 | 335035 |
| 2026-02-27 | 25.72 | $143.71 | 344632 |
| 2026-02-26 | 25.48 | $141.79 | 331300 |
| 2026-02-25 | 25.24 | $142.68 | 348947 |
| 2026-02-24 | 25.02 | $144.14 | 429802 |
| 2026-02-23 | 23.80 | $145.72 | 513503 |
| 2026-02-20 | 22.59 | $145.05 | 664500 |
| 2026-02-19 | 21.44 | $143.16 | 525547 |
| 2026-02-18 | 20.46 | $141.72 | 582018 |
| 2026-02-17 | 19.46 | $141.65 | 614714 |
| 2026-02-13 | 18.40 | $142.58 | 471900 |
| 2026-02-12 | 16.97 | $140.51 | 572705 |
| 2026-02-11 | 15.56 | $140.01 | 584300 |
| 2026-02-10 | 14.23 | $140.17 | 622100 |
| 2026-02-09 | 12.84 | $138.47 | 1.0M |
| 2026-02-06 | 11.52 | $134.31 | 1.0M |
| 2026-02-05 | 10.59 | $123.98 | 2.1M |
| 2026-02-04 | 10.86 | $129.23 | 589460 |
| 2026-02-03 | 10.34 | $124.63 | 658715 |
| 2026-02-02 | 10.39 | $124.83 | 489100 |
| 2026-01-30 | 10.84 | $124.95 | 512700 |
| 2026-01-29 | 11.00 | $123.85 | 386029 |
| 2026-01-28 | 11.18 | $123.70 | 347815 |
| 2026-01-27 | 11.55 | $124.74 | 303123 |
| 2026-01-26 | 12.10 | $126.35 | 315413 |
| 2026-01-23 | 12.40 | $126.00 | 429500 |
| 2026-01-22 | 12.91 | $124.47 | 369700 |
| 2026-01-21 | 13.40 | $125.01 | 421092 |
| 2026-01-20 | 14.08 | $123.82 | 275138 |
| 2026-01-16 | 14.77 | $124.71 | 363405 |
| 2026-01-15 | 15.41 | $125.11 | 381006 |
| 2026-01-14 | 16.03 | $126.85 | 611741 |
| 2026-01-13 | 16.69 | $123.50 | 351904 |
| 2026-01-12 | 17.31 | $125.13 | 477342 |
| 2026-01-09 | 18.07 | $123.85 | 429100 |
| 2026-01-08 | 18.79 | $122.44 | 330023 |
| 2026-01-07 | 19.12 | $120.44 | 478500 |
| 2026-01-06 | 19.06 | $120.56 | 777200 |
| 2026-01-05 | 19.55 | $123.00 | 435700 |
| 2026-01-02 | 20.49 | $122.54 | 295100 |
| 2025-12-31 | 21.01 | $121.96 | 314335 |
| 2025-12-30 | 21.69 | $122.74 | 289800 |
| 2025-12-29 | 22.71 | $123.21 | 400200 |
| 2025-12-26 | 23.77 | $123.25 | 306003 |
| 2025-12-24 | 24.66 | $122.75 | 198018 |
| 2025-12-23 | 25.51 | $122.19 | 311700 |
| 2025-12-22 | 26.36 | $122.74 | 527800 |
| 2025-12-19 | 27.26 | $121.39 | 1.3M |
| 2025-12-18 | 28.25 | $122.62 | 457122 |
| 2025-12-17 | 29.44 | $123.63 | 567300 |
| 2025-12-16 | 30.70 | $122.83 | 644802 |
| 2025-12-15 | 31.86 | $122.33 | 588600 |
| 2025-12-12 | 32.76 | $121.47 | 656400 |
| 2025-12-11 | 33.51 | $118.01 | 389717 |
| 2025-12-10 | 33.53 | $117.17 | 734713 |
| 2025-12-09 | 33.28 | $115.72 | 640300 |
| 2025-12-08 | 33.06 | $120.07 | 496615 |
| 2025-12-05 | 33.39 | $121.91 | 537041 |
| 2025-12-04 | 33.98 | $122.02 | 708000 |
| 2025-12-03 | 34.83 | $122.06 | 543100 |
| 2025-12-02 | 35.73 | $121.60 | 325400 |
| 2025-12-01 | 36.58 | $123.28 | 536838 |
| 2025-11-28 | 37.87 | $124.75 | 315700 |
| 2025-11-26 | 39.35 | $123.81 | 538032 |
| 2025-11-25 | 40.53 | $123.44 | 543643 |
| 2025-11-24 | 41.66 | $121.47 | 740035 |
| 2025-11-21 | 42.40 | $121.52 | 509100 |
| 2025-11-20 | 43.15 | $118.58 | 507400 |
| 2025-11-19 | 43.18 | $118.00 | 598900 |
| 2025-11-18 | 43.26 | $119.31 | 817400 |
| 2025-11-17 | 43.39 | $119.34 | 820246 |
| 2025-11-14 | 43.35 | $118.61 | 521200 |
| 2025-11-13 | 43.39 | $120.20 | 679444 |
| 2025-11-12 | 43.44 | $118.16 | 547506 |
| 2025-11-11 | 42.89 | $118.27 | 484800 |
| 2025-11-10 | 42.27 | $116.38 | 514004 |
| 2025-11-07 | 40.81 | $116.22 | 697209 |
| 2025-11-06 | 39.32 | $116.15 | 880317 |
| 2025-11-05 | 37.74 | $115.57 | 896945 |
| 2025-11-04 | 35.81 | $114.18 | 1.0M |
| 2025-11-03 | 33.77 | $113.12 | 1.7M |
| 2025-10-31 | 31.63 | $116.01 | 2.8M |
| 2025-10-30 | 29.37 | $124.36 | 702671 |
| 2025-10-29 | 28.48 | $124.31 | 651100 |
| 2025-10-28 | 27.60 | $128.10 | 413500 |
| 2025-10-27 | 27.45 | $128.78 | 521700 |
| 2025-10-24 | 27.52 | $128.88 | 489311 |
| 2025-10-23 | 27.62 | $130.77 | 378634 |
| 2025-10-22 | 28.00 | $130.06 | 357500 |
| 2025-10-21 | 28.49 | $130.57 | 311600 |
| 2025-10-20 | 28.88 | $130.00 | 240513 |
| 2025-10-17 | 28.60 | $129.34 | 339743 |
| 2025-10-16 | 28.49 | $129.16 | 352700 |
| 2025-10-15 | 28.12 | $128.10 | 438300 |
| 2025-10-14 | 27.73 | $129.80 | 337442 |
| 2025-10-13 | 27.57 | $130.22 | 311422 |
| 2025-10-10 | 27.64 | $130.93 | 426005 |
| 2025-10-09 | 27.59 | $130.61 | 554222 |
| 2025-10-08 | 27.60 | $131.61 | 361328 |
| 2025-10-07 | 27.29 | $130.59 | 438800 |
| 2025-10-06 | 26.96 | $131.88 | 447132 |
| 2025-10-03 | 26.94 | $133.22 | 402033 |
| 2025-10-02 | 27.13 | $133.18 | 398515 |
| 2025-10-01 | 27.46 | $134.14 | 310100 |
| 2025-09-30 | 27.79 | $133.66 | 310400 |
| 2025-09-29 | 27.94 | $132.27 | 540602 |
| 2025-09-26 | 27.72 | $132.29 | 274400 |
| 2025-09-25 | 27.41 | $130.82 | 388700 |
| 2025-09-24 | 27.09 | $131.50 | 353330 |
| 2025-09-23 | 26.92 | $132.02 | 319736 |
| 2025-09-22 | 26.85 | $132.72 | 402147 |
| 2025-09-19 | 26.90 | $134.44 | 877200 |
| 2025-09-18 | 27.07 | $134.50 | 254839 |
| 2025-09-17 | 27.38 | $134.65 | 377400 |
| 2025-09-16 | 27.72 | $135.21 | 474820 |
| 2025-09-15 | 27.63 | $134.85 | 298041 |
| 2025-09-12 | 27.62 | $135.23 | 261349 |
| 2025-09-11 | 27.70 | $137.10 | 477514 |
| 2025-09-10 | 27.89 | $136.25 | 685117 |
| 2025-09-09 | 27.88 | $137.05 | 637100 |
| 2025-09-08 | 27.90 | $138.30 | 616104 |
| 2025-09-05 | 28.30 | $138.62 | 440827 |
| 2025-09-04 | 28.72 | $138.46 | 401811 |
| 2025-09-03 | 28.61 | $135.22 | 382389 |
| 2025-09-02 | 27.87 | $136.41 | 310614 |
| 2025-08-29 | 27.31 | $139.27 | 370750 |
| 2025-08-28 | 27.00 | $138.89 | 320802 |
| 2025-08-27 | 26.68 | $139.44 | 729133 |
| 2025-08-26 | 26.56 | $139.71 | 442900 |
| 2025-08-25 | 26.33 | $139.56 | 245800 |
| 2025-08-22 | 26.22 | $141.43 | 356524 |
| 2025-08-21 | 26.42 | $140.64 | 270413 |
| 2025-08-20 | 26.28 | $141.18 | 519200 |
| 2025-08-19 | 25.97 | $139.59 | 333100 |
| 2025-08-18 | 25.45 | $137.89 | 529518 |
| 2025-08-15 | 24.67 | $138.72 | 770519 |
| 2025-08-14 | 23.69 | $138.34 | 875813 |
| 2025-08-13 | 22.66 | $141.43 | 729900 |
| 2025-08-12 | 21.86 | $139.48 | 286100 |
| 2025-08-11 | 20.93 | $139.87 | 349500 |
| 2025-08-08 | 19.96 | $140.75 | 428743 |
| 2025-08-07 | 19.07 | $140.49 | 564047 |
| 2025-08-06 | 18.01 | $138.54 | 515319 |
| 2025-08-05 | 16.74 | $140.22 | 540800 |
| 2025-08-04 | 15.42 | $139.13 | 839000 |
| 2025-08-01 | 14.03 | $141.35 | 1.0M |
| 2025-07-31 | 12.90 | $157.14 | 679700 |
| 2025-07-30 | 13.43 | $156.79 | 580730 |
| 2025-07-29 | 13.99 | $158.82 | 388206 |
| 2025-07-28 | 14.06 | $158.70 | 308523 |
| 2025-07-25 | 13.91 | $160.99 | 296300 |
| 2025-07-24 | 13.05 | $161.82 | 431900 |
| 2025-07-23 | 12.14 | $161.66 | 450549 |
| 2025-07-22 | 11.58 | $159.17 | 449900 |
| 2025-07-21 | 11.44 | $155.45 | 205939 |
| 2025-07-18 | 11.90 | $156.38 | 243100 |
| 2025-07-17 | 12.38 | $156.03 | 397700 |
| 2025-07-16 | 12.98 | $154.98 | 261900 |
| 2025-07-15 | 13.43 | $154.16 | 254203 |
| 2025-07-14 | 14.02 | $157.56 | 276600 |
| 2025-07-11 | 14.25 | $157.90 | 292046 |
| 2025-07-10 | 14.56 | $158.33 | 361600 |
| 2025-07-09 | 14.45 | $159.73 | 252800 |
| 2025-07-08 | 14.39 | $160.05 | 342700 |
| 2025-07-07 | 13.84 | $160.96 | 313925 |
| 2025-07-03 | 13.06 | $161.04 | 235100 |
| 2025-07-02 | 12.40 | $160.32 | 293509 |
| 2025-07-01 | 11.86 | $159.01 | 338399 |
| 2025-06-30 | 11.41 | $156.43 | 315502 |
| 2025-06-27 | 11.60 | $155.82 | 643145 |
| 2025-06-26 | 11.89 | $154.48 | 658225 |
| 2025-06-25 | 12.30 | $153.93 | 264700 |
| 2025-06-24 | 12.92 | $153.87 | 246600 |
| 2025-06-23 | 13.54 | $153.79 | 356518 |
| 2025-06-20 | 14.18 | $150.30 | 570500 |
| 2025-06-18 | 14.08 | $149.70 | 383200 |
| 2025-06-17 | 14.00 | $149.45 | 379733 |
| 2025-06-16 | 13.91 | $151.69 | 346200 |
| 2025-06-13 | 14.20 | $151.16 | 361200 |
| 2025-06-12 | 14.51 | $154.35 | 337231 |
| 2025-06-11 | 14.96 | $151.92 | 380818 |
| 2025-06-10 | 15.21 | $152.53 | 323524 |
| 2025-06-09 | 15.34 | $151.60 | 388400 |
| 2025-06-06 | 15.57 | $153.31 | 264715 |
| 2025-06-05 | 15.95 | $152.49 | 482400 |
| 2025-06-04 | 16.12 | $150.41 | 831919 |
| 2025-06-03 | 16.49 | $156.26 | 397800 |
| 2025-06-02 | 16.70 | $156.91 | 349600 |
| 2025-05-30 | 16.91 | $158.40 | 335104 |
| 2025-05-29 | 16.84 | $158.33 | 232100 |
| 2025-05-28 | 16.69 | $157.40 | 364440 |
| 2025-05-27 | 16.44 | $158.16 | 352800 |
| 2025-05-23 | 16.23 | $155.94 | 260545 |
| 2025-05-22 | 16.35 | $156.65 | 278900 |
| 2025-05-21 | 16.20 | $156.45 | 319800 |
| 2025-05-20 | 15.98 | $158.53 | 388100 |
| 2025-05-19 | 15.29 | $158.08 | 185436 |
| 2025-05-16 | 14.82 | $157.01 | 278607 |
| 2025-05-15 | 14.49 | $154.95 | 278108 |
| 2025-05-14 | 14.39 | $152.48 | 350100 |
| 2025-05-13 | 14.58 | $153.64 | 339421 |
| 2025-05-12 | 14.30 | $155.52 | 352500 |
| 2025-05-09 | 13.89 | $153.32 | 231636 |
| 2025-05-08 | 13.80 | $153.36 | 302500 |
| 2025-05-07 | 13.71 | $151.39 | 318400 |
| 2025-05-06 | 13.84 | $150.92 | 312000 |
| 2025-05-05 | 14.15 | $151.48 | 267601 |
| 2025-05-02 | 14.19 | $152.00 | 431607 |
| 2025-05-01 | 14.26 | $148.28 | 445325 |
| 2025-04-30 | 14.73 | $149.95 | 556200 |
| 2025-04-29 | 15.30 | $150.30 | 359943 |
| 2025-04-28 | 15.58 | $149.70 | 235226 |
| 2025-04-25 | 16.02 | $149.06 | 220500 |
| 2025-04-24 | 16.49 | $151.46 | 424550 |
| 2025-04-23 | 17.12 | $148.05 | 537000 |
| 2025-04-22 | 17.84 | $146.02 | 217800 |
| 2025-04-21 | 18.17 | $142.58 | 291626 |
| 2025-04-17 | 17.99 | $143.83 | 390605 |
| 2025-04-16 | 17.80 | $145.00 | 307700 |
| 2025-04-15 | 17.83 | $143.94 | 250700 |
| 2025-04-14 | 18.03 | $145.79 | 249303 |
| 2025-04-11 | 18.21 | $144.11 | 203037 |
| 2025-04-10 | 18.11 | $140.76 | 309000 |
| 2025-04-09 | 17.75 | $143.75 | 491857 |
| 2025-04-08 | 17.38 | $133.66 | 473826 |
| 2025-04-07 | 15.98 | $134.65 | 629909 |
| 2025-04-04 | 14.51 | $140.18 | 531626 |
| 2025-04-03 | 13.94 | $148.67 | 352900 |
| 2025-04-02 | 14.44 | $150.53 | 247600 |
| 2025-04-01 | 15.09 | $149.10 | 240000 |
| 2025-03-31 | 15.74 | $148.38 | 372528 |
| 2025-03-28 | 16.20 | $146.93 | 239805 |
| 2025-03-27 | 16.69 | $149.35 | 312700 |
| 2025-03-26 | 17.47 | $148.56 | 630400 |
| 2025-03-25 | 18.01 | $147.21 | 325226 |
| 2025-03-24 | 18.59 | $147.99 | 463800 |
| 2025-03-21 | 18.97 | $144.82 | 601908 |
| 2025-03-20 | 18.71 | $145.20 | 332800 |
| 2025-03-19 | 18.67 | $146.98 | 279662 |
| 2025-03-18 | 18.93 | $146.30 | 219932 |
| 2025-03-17 | 19.26 | $147.84 | 225203 |
| 2025-03-14 | 19.63 | $146.66 | 223600 |
| 2025-03-13 | 19.76 | $144.76 | 238400 |
| 2025-03-12 | 19.91 | $146.03 | 299729 |
| 2025-03-11 | 20.34 | $147.89 | 304021 |
| 2025-03-10 | 21.10 | $150.57 | 391100 |
| 2025-03-07 | 21.95 | $152.78 | 480214 |
| 2025-03-06 | 22.96 | $151.15 | 471738 |
| 2025-03-05 | 23.94 | $148.44 | 445100 |
| 2025-03-04 | 24.37 | $145.94 | 490119 |
| 2025-03-03 | 24.60 | $146.59 | 394119 |
| 2025-02-28 | 24.93 | $146.75 | 348700 |
| 2025-02-27 | 24.81 | $145.63 | 262813 |
| 2025-02-26 | 24.79 | $146.64 | 735632 |
| 2025-02-25 | 24.97 | $147.71 | 336735 |
| 2025-02-24 | 24.95 | $145.61 | 353300 |
| 2025-02-21 | 24.66 | $146.34 | 451900 |
| 2025-02-20 | 24.48 | $146.68 | 283106 |
| 2025-02-19 | 24.38 | $147.04 | 331002 |
| 2025-02-18 | 24.28 | $146.90 | 489600 |
| 2025-02-14 | 24.13 | $144.79 | 512842 |
| 2025-02-13 | 23.53 | $142.77 | 665900 |
| 2025-02-12 | 22.54 | $141.70 | 423520 |
| 2025-02-11 | 21.43 | $142.29 | 377346 |
| 2025-02-10 | 20.16 | $143.28 | 621928 |
| 2025-02-07 | 18.87 | $143.18 | 1.2M |
| 2025-02-06 | 17.62 | $156.45 | 446600 |
| 2025-02-05 | 18.06 | $158.32 | 262636 |
| 2025-02-04 | 18.97 | $157.70 | 302400 |
| 2025-02-03 | 19.72 | $155.98 | 364600 |
| 2025-01-31 | 20.07 | $157.15 | 834143 |
| 2025-01-30 | 21.04 | $158.13 | 274219 |
| 2025-01-29 | 21.87 | $157.11 | 265800 |
| 2025-01-28 | 22.76 | $158.42 | 204300 |
| 2025-01-27 | 23.92 | $158.46 | 317046 |
| 2025-01-24 | 24.78 | $158.30 | 329600 |
| 2025-01-23 | 25.81 | $159.62 | 149812 |
| 2025-01-22 | 26.73 | $159.07 | 280000 |
| 2025-01-21 | 27.83 | $159.83 | 270900 |
| 2025-01-17 | 28.86 | $156.09 | 231900 |
| 2025-01-16 | 29.35 | $156.41 | 346317 |
| 2025-01-15 | 29.64 | $155.56 | 206137 |
| 2025-01-14 | 29.87 | $154.61 | 196911 |
| 2025-01-13 | 29.70 | $153.89 | 349300 |
| 2025-01-10 | 29.28 | $153.45 | 350837 |
| 2025-01-08 | 28.73 | $154.15 | 228637 |
| 2025-01-07 | 28.13 | $153.43 | 361200 |
| 2025-01-06 | 27.56 | $152.92 | 369029 |
| 2025-01-03 | 26.56 | $155.50 | 250700 |
| 2025-01-02 | 25.67 | $154.16 | 239400 |
| 2024-12-31 | 24.79 | $157.10 | 317100 |
| 2024-12-30 | 24.20 | $156.73 | 221703 |
| 2024-12-27 | 23.36 | $158.15 | 145043 |
| 2024-12-26 | 22.81 | $158.85 | 164622 |
| 2024-12-24 | 22.35 | $159.35 | 100500 |
| 2024-12-23 | 21.80 | $158.52 | 194939 |
| 2024-12-20 | 21.09 | $158.18 | 730243 |
| 2024-12-19 | 20.41 | $158.87 | 404719 |
| 2024-12-18 | 19.78 | $158.21 | 468600 |
| 2024-12-17 | 19.12 | $163.09 | 511945 |
| 2024-12-16 | 19.07 | $167.63 | 236100 |
| 2024-12-13 | 19.86 | $170.20 | 153215 |
| 2024-12-12 | 20.62 | $171.64 | 178316 |
| 2024-12-11 | 21.20 | $172.31 | 418600 |
| 2024-12-10 | 21.57 | $170.91 | 287044 |
| 2024-12-09 | 22.52 | $170.79 | 301700 |
| 2024-12-06 | 22.99 | $171.15 | 209219 |
| 2024-12-05 | 23.65 | $171.10 | 245000 |
| 2024-12-04 | 24.40 | $172.59 | 173405 |
| 2024-12-03 | 25.07 | $172.40 | 160100 |
| 2024-12-02 | 25.75 | $172.76 | 170900 |
| 2024-11-29 | 26.53 | $172.96 | 117313 |
| 2024-11-27 | 27.06 | $171.73 | 167200 |
| 2024-11-26 | 27.62 | $172.04 | 140337 |
| 2024-11-25 | 28.37 | $172.50 | 270111 |
| 2024-11-22 | 29.04 | $171.51 | 241648 |
| 2024-11-21 | 30.07 | $169.88 | 205100 |
| 2024-11-20 | 31.48 | $168.73 | 221802 |
| 2024-11-19 | 33.06 | $166.90 | 287603 |
| 2024-11-18 | 34.47 | $166.69 | 384407 |
| 2024-11-15 | 35.95 | $166.49 | 620523 |
| 2024-11-14 | 37.83 | $174.10 | 198200 |
| 2024-11-13 | 37.92 | $175.50 | 168400 |
| 2024-11-12 | 37.64 | $175.70 | 179800 |
| 2024-11-11 | 37.34 | $176.15 | 189100 |
| 2024-11-08 | 36.70 | $175.76 | 309200 |
| 2024-11-07 | 36.06 | $174.71 | 412332 |
| 2024-11-06 | 35.66 | $173.16 | 264104 |
| 2024-11-05 | 35.29 | $170.31 | 206206 |
| 2024-11-04 | 35.61 | $168.26 | 191800 |
| 2024-11-01 | 35.81 | $169.41 | 316300 |
| 2024-10-31 | 36.02 | $167.91 | 329900 |
| 2024-10-30 | 36.36 | $169.03 | 290340 |
| 2024-10-29 | 36.63 | $168.70 | 338100 |
| 2024-10-28 | 37.03 | $169.10 | 350000 |
| 2024-10-25 | 37.13 | $168.91 | 518947 |
| 2024-10-24 | 37.46 | $166.55 | 547349 |
| 2024-10-23 | 37.35 | $167.65 | 318113 |
| 2024-10-22 | 37.28 | $165.81 | 228500 |
| 2024-10-21 | 37.43 | $166.33 | 217915 |
| 2024-10-18 | 37.12 | $168.63 | 171511 |
| 2024-10-17 | 36.32 | $167.89 | 238200 |
| 2024-10-16 | 35.55 | $166.04 | 330000 |
| 2024-10-15 | 34.75 | $168.68 | 397300 |
| 2024-10-14 | 33.72 | $167.19 | 469784 |
| 2024-10-11 | 32.83 | $161.55 | 194400 |
| 2024-10-10 | 32.64 | $159.22 | 168527 |
| 2024-10-09 | 32.89 | $159.70 | 152611 |
| 2024-10-08 | 33.14 | $158.67 | 205920 |
| 2024-10-07 | 33.60 | $158.69 | 223348 |
| 2024-10-04 | 33.78 | $160.58 | 350508 |
| 2024-10-03 | 33.50 | $158.94 | 367000 |
| 2024-10-02 | 33.38 | $158.75 | 186900 |
| 2024-10-01 | 32.75 | $159.97 | 192217 |
| 2024-09-30 | 31.65 | $160.19 | 289800 |
| 2024-09-27 | 30.51 | $159.89 | 354300 |
| 2024-09-26 | 29.31 | $158.38 | 371630 |
| 2024-09-25 | 28.36 | $157.14 | 284138 |
| 2024-09-24 | 27.52 | $156.63 | 246200 |
| 2024-09-23 | 26.77 | $155.96 | 315802 |
| 2024-09-20 | 26.00 | $155.91 | 663306 |
| 2024-09-19 | 25.27 | $156.90 | 412400 |
| 2024-09-18 | 24.33 | $153.07 | 214216 |
| 2024-09-17 | 23.84 | $153.03 | 259948 |
| 2024-09-16 | 23.34 | $152.99 | 182901 |
| 2024-09-13 | 23.24 | $152.28 | 138618 |
| 2024-09-12 | 23.18 | $151.96 | 200432 |
| 2024-09-11 | 23.31 | $150.84 | 178025 |
| 2024-09-10 | 23.69 | $151.51 | 158100 |
| 2024-09-09 | 23.13 | $151.91 | 241501 |
| 2024-09-06 | 22.55 | $152.38 | 319137 |
| 2024-09-05 | 21.93 | $150.72 | 200644 |
| 2024-09-04 | 21.52 | $150.73 | 175836 |
| 2024-09-03 | 21.25 | $150.04 | 362400 |
| 2024-08-30 | 20.92 | $153.19 | 178500 |
| 2024-08-29 | 19.94 | $152.28 | 187100 |
| 2024-08-28 | 18.98 | $151.54 | 249000 |
| 2024-08-27 | 18.12 | $151.20 | 208300 |
| 2024-08-26 | 17.29 | $150.16 | 235517 |
| 2024-08-23 | 16.31 | $150.44 | 221443 |
| 2024-08-22 | 15.63 | $148.99 | 200439 |
| 2024-08-21 | 14.93 | $149.33 | 267300 |
| 2024-08-20 | 14.34 | $148.11 | 387203 |
| 2024-08-19 | 13.94 | $146.97 | 191200 |
| 2024-08-16 | 13.61 | $146.72 | 250647 |
| 2024-08-15 | 13.44 | $147.01 | 277520 |
| 2024-08-14 | 13.25 | $143.90 | 115706 |
| 2024-08-13 | 13.53 | $144.37 | 212115 |
| 2024-08-12 | 13.83 | $143.29 | 221275 |
| 2024-08-09 | 14.36 | $143.95 | 263240 |
| 2024-08-08 | 14.77 | $145.56 | 268614 |
| 2024-08-07 | 14.98 | $143.60 | 353634 |
| 2024-08-06 | 15.20 | $144.93 | 476046 |
| 2024-08-05 | 15.64 | $140.68 | 448532 |
| 2024-08-02 | 16.32 | $145.69 | 213500 |
| 2024-08-01 | 16.37 | $147.03 | 335307 |
| 2024-07-31 | 15.96 | $146.98 | 280600 |
| 2024-07-30 | 15.65 | $145.75 | 411026 |
| 2024-07-29 | 15.50 | $147.80 | 390942 |
| 2024-07-26 | 15.34 | $146.66 | 562800 |
| 2024-07-25 | 15.16 | $141.49 | 558100 |
| 2024-07-24 | 15.37 | $144.14 | 250600 |
| 2024-07-23 | 16.08 | $146.04 | 234547 |
| 2024-07-22 | 16.28 | $147.19 | 235700 |
| 2024-07-19 | 16.74 | $145.94 | 251235 |
| 2024-07-18 | 17.50 | $146.28 | 434200 |
| 2024-07-17 | 18.31 | $144.86 | 242300 |
| 2024-07-16 | 18.96 | $144.56 | 178800 |
| 2024-07-15 | 19.49 | $143.43 | 319900 |
| 2024-07-12 | 20.06 | $144.59 | 263900 |
| 2024-07-11 | 20.72 | $142.09 | 244519 |
| 2024-07-10 | 20.75 | $141.29 | 142003 |
| 2024-07-09 | 20.18 | $140.04 | 238431 |
| 2024-07-08 | 19.45 | $141.51 | 249300 |
| 2024-07-05 | 19.03 | $140.90 | 207000 |
| 2024-07-03 | 18.18 | $141.22 | 143300 |
| 2024-07-02 | 17.45 | $140.40 | 259400 |
| 2024-07-01 | 16.32 | $138.54 | 306423 |
| 2024-06-28 | 15.25 | $140.81 | 435100 |
| 2024-06-27 | 14.45 | $143.87 | 377322 |
| 2024-06-26 | 14.11 | $143.71 | 192427 |
| 2024-06-25 | 13.94 | $144.86 | 194504 |
| 2024-06-24 | 14.19 | $146.72 | 182900 |
| 2024-06-21 | 14.67 | $146.85 | 444100 |
| 2024-06-20 | 15.31 | $145.81 | 199915 |
| 2024-06-18 | 16.10 | $146.69 | 219900 |
| 2024-06-17 | 16.66 | $146.33 | 303800 |
| 2024-06-14 | 17.46 | $144.75 | 141531 |
| 2024-06-13 | 17.77 | $145.83 | 232400 |
| 2024-06-12 | 18.60 | $145.83 | 221319 |
| 2024-06-11 | 19.39 | $145.50 | 147727 |
| 2024-06-10 | 19.97 | $145.59 | 125800 |
| 2024-06-07 | 20.59 | $145.55 | 179120 |
| 2024-06-06 | 21.56 | $145.96 | 197623 |
| 2024-06-05 | 22.58 | $147.92 | 229231 |
| 2024-06-04 | 22.94 | $148.19 | 287900 |
| 2024-06-03 | 23.31 | $148.16 | 266215 |
| 2024-05-31 | 23.71 | $147.69 | 358900 |
| 2024-05-30 | 24.34 | $146.14 | 328100 |
| 2024-05-29 | 25.28 | $144.84 | 229700 |
| 2024-05-28 | 26.38 | $146.71 | 318431 |
| 2024-05-24 | 27.00 | $148.09 | 162320 |
| 2024-05-23 | 26.94 | $147.72 | 171707 |
| 2024-05-22 | 26.78 | $148.79 | 283300 |
| 2024-05-21 | 26.65 | $148.59 | 280401 |
| 2024-05-20 | 26.54 | $148.17 | 163400 |
| 2024-05-17 | 26.49 | $147.67 | 169500 |
| 2024-05-16 | 26.50 | $147.54 | 235527 |
| 2024-05-15 | 26.58 | $147.28 | 211112 |
| 2024-05-14 | 26.53 | $147.90 | 137623 |
| 2024-05-13 | 26.19 | $147.87 | 167500 |
| 2024-05-10 | 25.84 | $148.49 | 186303 |
| 2024-05-09 | 24.98 | $149.08 | 299133 |
| 2024-05-08 | 23.84 | $150.79 | 223510 |
| 2024-05-07 | 22.78 | $149.72 | 392912 |
| 2024-05-06 | 21.75 | $149.04 | 260200 |
| 2024-05-03 | 20.87 | $146.81 | 303324 |
| 2024-05-02 | 20.32 | $145.92 | 356539 |
| 2024-05-01 | 19.57 | $145.38 | 359600 |
| 2024-04-30 | 18.77 | $144.38 | 585121 |
| 2024-04-29 | 18.14 | $146.38 | 676700 |
| 2024-04-26 | 17.37 | $143.33 | 489509 |
| 2024-04-25 | 16.56 | $140.18 | 694402 |
| 2024-04-24 | 17.29 | $140.01 | 559220 |
| 2024-04-23 | 18.07 | $140.15 | 417200 |
| 2024-04-22 | 18.89 | $140.32 | 298800 |
| 2024-04-19 | 19.75 | $139.34 | 276600 |
| 2024-04-18 | 20.49 | $139.11 | 246600 |
| 2024-04-17 | 21.10 | $138.40 | 565400 |
| 2024-04-16 | 21.78 | $138.59 | 281700 |
| 2024-04-15 | 22.46 | $138.20 | 319600 |
| 2024-04-12 | 23.31 | $137.20 | 299234 |
| 2024-04-11 | 23.92 | $139.13 | 265323 |
| 2024-04-10 | 25.04 | $139.40 | 200711 |
| 2024-04-09 | 26.22 | $140.31 | 242600 |
| 2024-04-08 | 27.15 | $140.51 | 312526 |
| 2024-04-05 | 27.77 | $141.73 | 288300 |
| 2024-04-04 | 28.21 | $141.75 | 403641 |
| 2024-04-03 | 28.67 | $140.88 | 258700 |
| 2024-04-02 | 29.55 | $140.63 | 202600 |
| 2024-04-01 | 30.29 | $142.29 | 204400 |
| 2024-03-28 | 30.42 | $143.89 | 247840 |
| 2024-03-27 | 29.86 | $144.66 | 218200 |
| 2024-03-26 | 29.32 | $143.20 | 314251 |
| 2024-03-25 | 28.92 | $142.96 | 316320 |
| 2024-03-22 | 28.55 | $141.59 | 276019 |
| 2024-03-21 | 28.51 | $141.14 | 255837 |
| 2024-03-20 | 28.67 | $139.97 | 220000 |
| 2024-03-19 | 29.24 | $139.51 | 253013 |
| 2024-03-18 | 29.85 | $139.26 | 299728 |
| 2024-03-15 | 30.46 | $141.00 | 599511 |
| 2024-03-14 | 30.80 | $140.93 | 235213 |
| 2024-03-13 | 31.35 | $141.16 | 336800 |
| 2024-03-12 | 31.72 | $142.41 | 242200 |
| 2024-03-11 | 31.89 | $142.74 | 226700 |
| 2024-03-08 | 31.88 | $143.09 | 185255 |
| 2024-03-07 | 31.47 | $144.65 | 250100 |
| 2024-03-06 | 30.68 | $143.07 | 184000 |
| 2024-03-05 | 30.10 | $142.52 | 190208 |
| 2024-03-04 | 29.56 | $141.96 | 260300 |
| 2024-03-01 | 29.19 | $140.29 | 151400 |
| 2024-02-29 | 29.07 | $140.46 | 250600 |
| 2024-02-28 | 28.84 | $140.41 | 189620 |
| 2024-02-27 | 28.66 | $140.31 | 244600 |
| 2024-02-26 | 28.30 | $141.92 | 199254 |
| 2024-02-23 | 27.54 | $141.36 | 190330 |
| 2024-02-22 | 26.73 | $141.47 | 295737 |
| 2024-02-21 | 25.89 | $140.00 | 276300 |
| 2024-02-20 | 25.36 | $139.69 | 373046 |
| 2024-02-16 | 24.80 | $137.50 | 453937 |
| 2024-02-15 | 24.59 | $135.04 | 471417 |
| 2024-02-14 | 24.41 | $137.17 | 335000 |
| 2024-02-13 | 24.02 | $135.93 | 275900 |
| 2024-02-12 | 23.63 | $137.61 | 491300 |
| 2024-02-09 | 22.34 | $138.96 | 650944 |
| 2024-02-08 | 21.16 | $132.12 | 620725 |
| 2024-02-07 | 20.69 | $131.80 | 393013 |
| 2024-02-06 | 20.80 | $131.13 | 369700 |
| 2024-02-05 | 21.22 | $130.65 | 319530 |
| 2024-02-02 | 21.66 | $130.10 | 344843 |
| 2024-02-01 | 22.35 | $130.50 | 298800 |
| 2024-01-31 | 22.72 | $129.88 | 537500 |
| 2024-01-30 | 23.12 | $132.25 | 228400 |
| 2024-01-29 | 22.50 | $132.25 | 187800 |
| 2024-01-26 | 21.96 | $131.70 | 219900 |
| 2024-01-25 | 20.95 | $131.25 | 332302 |
| 2024-01-24 | 19.93 | $130.78 | 294400 |
| 2024-01-23 | 18.79 | $131.83 | 217800 |
| 2024-01-22 | 17.66 | $131.19 | 266200 |
| 2024-01-19 | 16.38 | $130.80 | 418000 |
| 2024-01-18 | 15.09 | $129.14 | 444200 |
| 2024-01-17 | 14.01 | $126.69 | 336900 |
| 2024-01-16 | 13.49 | $126.81 | 257500 |
| 2024-01-12 | 13.07 | $126.43 | 231700 |
| 2024-01-11 | 12.45 | $126.84 | 323136 |
| 2024-01-10 | 12.06 | $125.19 | 279600 |
| 2024-01-09 | 12.10 | $124.63 | 250307 |
| 2024-01-08 | 12.39 | $124.35 | 352405 |
| 2024-01-05 | 12.69 | $124.20 | 423000 |
| 2024-01-04 | 13.26 | $124.22 | 353332 |
| 2024-01-03 | 13.46 | $125.36 | 531783 |
| 2024-01-02 | 13.67 | $122.88 | 313132 |
| 2023-12-29 | 13.77 | $123.62 | 313527 |
| 2023-12-28 | 14.34 | $125.20 | 343618 |
| 2023-12-27 | 14.92 | $125.28 | 283123 |
| 2023-12-26 | 15.26 | $125.83 | 274700 |
| 2023-12-22 | 15.37 | $126.27 | 312238 |
| 2023-12-21 | 15.24 | $125.91 | 421900 |
| 2023-12-20 | 15.37 | $125.57 | 346449 |
| 2023-12-19 | 15.24 | $126.23 | 659100 |
| 2023-12-18 | 14.83 | $127.05 | 240500 |
| 2023-12-15 | 14.68 | $125.98 | 713000 |
| 2023-12-14 | 14.49 | $127.40 | 412923 |
| 2023-12-13 | 13.86 | $128.59 | 425000 |
| 2023-12-12 | 13.50 | $127.48 | 210306 |
| 2023-12-11 | 13.41 | $127.57 | 338000 |
| 2023-12-08 | 13.46 | $127.32 | 265821 |
| 2023-12-07 | 13.57 | $126.49 | 254000 |
| 2023-12-06 | 13.82 | $126.37 | 179521 |
| 2023-12-05 | 14.09 | $125.99 | 178030 |
| 2023-12-04 | 14.36 | $128.42 | 192000 |
| 2023-12-01 | 14.28 | $128.10 | 218300 |
| 2023-11-30 | 14.28 | $126.89 | 301000 |
| 2023-11-29 | 14.70 | $125.37 | 331800 |
| 2023-11-28 | 15.39 | $125.61 | 218011 |
| 2023-11-27 | 15.91 | $127.00 | 367500 |
| 2023-11-24 | 15.95 | $128.53 | 65900 |
| 2023-11-22 | 15.47 | $128.57 | 174832 |
| 2023-11-21 | 14.96 | $127.91 | 160600 |
| 2023-11-20 | 14.66 | $127.32 | 213932 |
| 2023-11-17 | 14.53 | $127.93 | 162700 |
| 2023-11-16 | 13.90 | $127.55 | 217000 |
| 2023-11-15 | 13.35 | $127.71 | 388600 |
| 2023-11-14 | 12.55 | $127.85 | 267400 |
| 2023-11-13 | 11.95 | $124.53 | 183100 |
| 2023-11-10 | 12.00 | $125.72 | 195600 |
| 2023-11-09 | 12.06 | $124.39 | 118600 |
| 2023-11-08 | 12.05 | $125.12 | 175807 |
| 2023-11-07 | 11.91 | $124.55 | 205013 |
| 2023-11-06 | 11.91 | $125.19 | 173549 |
| 2023-11-03 | 11.69 | $125.35 | 278042 |
| 2023-11-02 | 11.46 | $123.58 | 384317 |
| 2023-11-01 | 11.69 | $122.93 | 360500 |
| 2023-10-31 | 12.18 | $122.27 | 422924 |
| 2023-10-30 | 12.77 | $122.17 | 283100 |
| 2023-10-27 | 13.22 | $121.17 | 364010 |
| 2023-10-26 | 13.68 | $123.43 | 576043 |
| 2023-10-25 | 14.37 | $122.37 | 431300 |
| 2023-10-24 | 14.66 | $123.34 | 312100 |
| 2023-10-23 | 14.96 | $121.50 | 379047 |
| 2023-10-20 | 15.08 | $122.22 | 446518 |
| 2023-10-19 | 15.39 | $125.73 | 443939 |
| 2023-10-18 | 15.64 | $126.78 | 287338 |
| 2023-10-17 | 15.58 | $127.48 | 314400 |
| 2023-10-16 | 15.52 | $126.71 | 275211 |
| 2023-10-13 | 15.69 | $125.97 | 324917 |
| 2023-10-12 | 16.08 | $125.42 | 189300 |
| 2023-10-11 | 16.49 | $127.53 | 212900 |
| 2023-10-10 | 16.39 | $126.54 | 322013 |
| 2023-10-09 | 16.28 | $126.94 | 275718 |
| 2023-10-06 | 16.52 | $126.41 | 491700 |
| 2023-10-05 | 16.90 | $123.75 | 466718 |
| 2023-10-04 | 17.78 | $124.23 | 208200 |
| 2023-10-03 | 18.62 | $122.87 | 236345 |
| 2023-10-02 | 19.56 | $125.05 | 244110 |
| 2023-09-29 | 20.19 | $125.04 | 330916 |
| 2023-09-28 | 20.61 | $125.47 | 219300 |
| 2023-09-27 | 21.36 | $123.52 | 362400 |
| 2023-09-26 | 22.48 | $123.60 | 547004 |
| 2023-09-25 | 23.56 | $124.04 | 258800 |
| 2023-09-22 | 24.72 | $122.68 | 341200 |
| 2023-09-21 | 25.75 | $122.22 | 335704 |
| 2023-09-20 | 26.87 | $124.63 | 206240 |
| 2023-09-19 | 27.87 | $125.31 | 218739 |
| 2023-09-18 | 29.03 | $125.64 | 175188 |
| 2023-09-15 | 29.99 | $125.93 | 589390 |
| 2023-09-14 | 30.93 | $126.76 | 217900 |
| 2023-09-13 | 31.67 | $125.37 | 279312 |
| 2023-09-12 | 32.60 | $126.53 | 258007 |
| 2023-09-11 | 33.49 | $127.01 | 333524 |
| 2023-09-08 | 34.15 | $125.31 | 238800 |
| 2023-09-07 | 35.08 | $125.36 | 328600 |
| 2023-09-06 | 36.06 | $126.41 | 291122 |
| 2023-09-05 | 36.80 | $127.57 | 325303 |
| 2023-09-01 | 37.24 | $132.55 | 252000 |
| 2023-08-31 | 35.74 | $132.56 | 305800 |
| 2023-08-30 | 34.18 | $132.89 | 298900 |
| 2023-08-29 | 32.58 | $131.82 | 472400 |
| 2023-08-28 | 31.02 | $129.41 | 331923 |
| 2023-08-25 | 29.64 | $127.54 | 493000 |
| 2023-08-24 | 28.45 | $125.11 | 278430 |
| 2023-08-23 | 27.57 | $123.39 | 305025 |
| 2023-08-22 | 27.02 | $122.95 | 429600 |
| 2023-08-21 | 26.21 | $123.78 | 358800 |
| 2023-08-18 | 25.64 | $123.29 | 443100 |
| 2023-08-17 | 25.28 | $121.64 | 186612 |
| 2023-08-16 | 25.10 | $121.54 | 291140 |
| 2023-08-15 | 24.92 | $122.09 | 249000 |
| 2023-08-14 | 24.50 | $122.99 | 145700 |
| 2023-08-11 | 24.05 | $122.61 | 226544 |
| 2023-08-10 | 23.58 | $122.23 | 216042 |
| 2023-08-09 | 22.97 | $121.83 | 287500 |
| 2023-08-08 | 22.36 | $121.12 | 270100 |
| 2023-08-07 | 22.14 | $121.29 | 140300 |
| 2023-08-04 | 21.57 | $120.64 | 116530 |
| 2023-08-03 | 20.99 | $120.81 | 195935 |
| 2023-08-02 | 20.27 | $122.24 | 329200 |
| 2023-08-01 | 19.60 | $122.44 | 365307 |
| 2023-07-31 | 18.60 | $121.46 | 746502 |
| 2023-07-28 | 17.52 | $123.78 | 513037 |
| 2023-07-27 | 15.99 | $119.14 | 407800 |
| 2023-07-26 | 15.58 | $119.95 | 306926 |
| 2023-07-25 | 15.25 | $120.56 | 250700 |
| 2023-07-24 | 14.70 | $119.73 | 163400 |
| 2023-07-21 | 14.28 | $119.84 | 184341 |
| 2023-07-20 | 13.96 | $119.33 | 175805 |
| 2023-07-19 | 13.61 | $119.11 | 247200 |
| 2023-07-18 | 13.45 | $119.08 | 189137 |
| 2023-07-17 | 13.15 | $119.26 | 234228 |
| 2023-07-14 | 13.03 | $118.35 | 271606 |
| 2023-07-13 | 13.08 | $117.01 | 190322 |
| 2023-07-12 | 13.53 | $116.87 | 199445 |
| 2023-07-11 | 14.01 | $115.51 | 226717 |
| 2023-07-10 | 14.39 | $114.47 | 248000 |
| 2023-07-07 | 14.70 | $113.79 | 333416 |
| 2023-07-06 | 15.03 | $112.47 | 277700 |
| 2023-07-05 | 14.59 | $112.94 | 384200 |
| 2023-07-03 | 14.39 | $116.54 | 85700 |
| 2023-06-30 | 14.95 | $115.86 | 279940 |
| 2023-06-29 | 15.27 | $114.78 | 225900 |
| 2023-06-28 | 15.25 | $113.52 | 204800 |
| 2023-06-27 | 15.01 | $114.72 | 218300 |
| 2023-06-26 | 14.96 | $113.61 | 142333 |
| 2023-06-23 | 14.74 | $112.83 | 366032 |
| 2023-06-22 | 14.24 | $114.05 | 266218 |
| 2023-06-21 | 13.80 | $113.62 | 317906 |
| 2023-06-20 | 13.59 | $115.71 | 297013 |
| 2023-06-16 | 14.06 | $117.15 | 975338 |
| 2023-06-15 | 14.55 | $116.05 | 362600 |
| 2023-06-14 | 14.77 | $115.16 | 225220 |
| 2023-06-13 | 14.85 | $115.21 | 340628 |
| 2023-06-12 | 15.05 | $115.39 | 353000 |
| 2023-06-09 | 14.96 | $114.81 | 295007 |
| 2023-06-08 | 14.90 | $115.20 | 270500 |
| 2023-06-07 | 14.93 | $115.41 | 264132 |
| 2023-06-06 | 14.87 | $114.32 | 266900 |
| 2023-06-05 | 14.46 | $113.06 | 244822 |
| 2023-06-02 | 13.87 | $114.16 | 353036 |
| 2023-06-01 | 13.42 | $112.94 | 170700 |
| 2023-05-31 | 12.51 | $112.49 | 360800 |
| 2023-05-30 | 11.56 | $113.36 | 136100 |
| 2023-05-26 | 10.80 | $114.16 | 210200 |
| 2023-05-25 | 9.93 | $113.54 | 196800 |
| 2023-05-24 | 9.11 | $115.12 | 297833 |
| 2023-05-23 | 8.55 | $117.18 | 155400 |
| 2023-05-22 | 8.38 | $118.13 | 229606 |
| 2023-05-19 | 8.43 | $119.09 | 156900 |
| 2023-05-18 | 8.66 | $118.99 | 94002 |
| 2023-05-17 | 8.56 | $118.97 | 168600 |
| 2023-05-16 | 8.46 | $118.32 | 180808 |
| 2023-05-15 | 8.51 | $120.58 | 148324 |
| 2023-05-12 | 8.90 | $120.79 | 168400 |
| 2023-05-11 | 9.36 | $119.28 | 203949 |
| 2023-05-10 | 9.60 | $119.62 | 227200 |
| 2023-05-09 | 9.86 | $120.58 | 185633 |
| 2023-05-08 | 10.35 | $121.50 | 200400 |
| 2023-05-05 | 10.65 | $121.70 | 171147 |
| 2023-05-04 | 11.06 | $118.80 | 192534 |
| 2023-05-03 | 11.39 | $119.90 | 294338 |
| 2023-05-02 | 11.93 | $120.48 | 359217 |
| 2023-05-01 | 12.53 | $121.64 | 283100 |
| 2023-04-28 | 12.22 | $118.51 | 586715 |
| 2023-04-27 | 12.55 | $116.57 | 361944 |
| 2023-04-26 | 12.64 | $115.75 | 247200 |
| 2023-04-25 | 13.00 | $118.07 | 167516 |
| 2023-04-24 | 13.25 | $120.40 | 229624 |
| 2023-04-21 | 12.78 | $120.59 | 361500 |
| 2023-04-20 | 12.37 | $119.03 | 296826 |
| 2023-04-19 | 12.32 | $118.71 | 252930 |
| 2023-04-18 | 12.38 | $118.59 | 261700 |
| 2023-04-17 | 12.45 | $119.81 | 122400 |
| 2023-04-14 | 12.33 | $119.20 | 233600 |
| 2023-04-13 | 12.22 | $119.78 | 110700 |
| 2023-04-12 | 12.11 | $118.39 | 134313 |
| 2023-04-11 | 12.08 | $119.05 | 121846 |
| 2023-04-10 | 11.84 | $119.10 | 174600 |
| 2023-04-06 | 11.77 | $119.06 | 159300 |
| 2023-04-05 | 11.70 | $119.08 | 249720 |
| 2023-04-04 | 11.65 | $117.67 | 183100 |
| 2023-04-03 | 11.76 | $118.65 | 151100 |
| 2023-03-31 | 11.63 | $118.19 | 206327 |
| 2023-03-30 | 11.61 | $115.95 | 148020 |
| 2023-03-29 | 11.92 | $115.87 | 138700 |
| 2023-03-28 | 12.45 | $115.02 | 189823 |
| 2023-03-27 | 13.01 | $113.98 | 170100 |
| 2023-03-24 | 13.68 | $112.97 | 148800 |
| 2023-03-23 | 13.93 | $111.72 | 156900 |
| 2023-03-22 | 14.37 | $112.25 | 176728 |
| 2023-03-21 | 15.12 | $113.02 | 141240 |
| 2023-03-20 | 15.83 | $112.78 | 146437 |
| 2023-03-17 | 16.58 | $110.76 | 393800 |
| 2023-03-16 | 17.25 | $112.68 | 209200 |
| 2023-03-15 | 17.95 | $111.38 | 256200 |
| 2023-03-14 | 18.73 | $115.08 | 261500 |
| 2023-03-13 | 19.18 | $111.97 | 245480 |
| 2023-03-10 | 20.09 | $112.56 | 201400 |
| 2023-03-09 | 20.86 | $114.57 | 189712 |
| 2023-03-08 | 21.13 | $115.33 | 281700 |
| 2023-03-07 | 21.23 | $116.67 | 247100 |
| 2023-03-06 | 21.07 | $116.83 | 265900 |
| 2023-03-03 | 20.80 | $120.25 | 225400 |
| 2023-03-02 | 20.16 | $118.58 | 205047 |
| 2023-03-01 | 19.68 | $117.46 | 194731 |
| 2023-02-28 | 19.38 | $116.72 | 261500 |
| 2023-02-27 | 18.96 | $116.69 | 215322 |
| 2023-02-24 | 18.65 | $114.77 | 215100 |
| 2023-02-23 | 18.67 | $114.56 | 196443 |
| 2023-02-22 | 18.67 | $114.72 | 257700 |
| 2023-02-21 | 18.35 | $115.08 | 463900 |
| 2023-02-17 | 18.01 | $116.69 | 590720 |
| 2023-02-16 | 17.44 | $110.69 | 372200 |
| 2023-02-15 | 18.02 | $110.39 | 155200 |
| 2023-02-14 | 18.30 | $109.76 | 122500 |
| 2023-02-13 | 18.86 | $109.80 | 184949 |
| 2023-02-10 | 19.25 | $109.21 | 217900 |
| 2023-02-09 | 19.27 | $109.25 | 180200 |
| 2023-02-08 | 19.59 | $110.56 | 138800 |
| 2023-02-07 | 20.25 | $112.19 | 189116 |
| 2023-02-06 | 20.98 | $113.44 | 180400 |
| 2023-02-03 | 21.67 | $115.42 | 284100 |
| 2023-02-02 | 21.83 | $117.30 | 271605 |
| 2023-02-01 | 21.48 | $117.09 | 190900 |
| 2023-01-31 | 21.17 | $115.64 | 630904 |
| 2023-01-30 | 21.24 | $113.25 | 200229 |
| 2023-01-27 | 22.20 | $112.73 | 204300 |
| 2023-01-26 | 23.06 | $112.79 | 139024 |
| 2023-01-25 | 23.98 | $112.07 | 181200 |
| 2023-01-24 | 25.06 | $112.84 | 172600 |
| 2023-01-23 | 25.76 | $113.36 | 165500 |
| 2023-01-20 | 26.24 | $113.29 | 180800 |
| 2023-01-19 | 26.86 | $111.99 | 177400 |
| 2023-01-18 | 27.75 | $111.97 | 118900 |
| 2023-01-17 | 28.10 | $114.06 | 204526 |
| 2023-01-13 | 28.08 | $113.97 | 177702 |
| 2023-01-12 | 27.89 | $113.50 | 179100 |
| 2023-01-11 | 27.81 | $113.46 | 141308 |
| 2023-01-10 | 27.28 | $113.43 | 163000 |
| 2023-01-09 | 26.73 | $113.33 | 161842 |
| 2023-01-06 | 26.01 | $114.06 | 181525 |
| 2023-01-05 | 25.50 | $112.12 | 310027 |
| 2023-01-04 | 25.26 | $111.23 | 217226 |
| 2023-01-03 | 24.48 | $110.26 | 239234 |
| 2022-12-30 | 23.89 | $109.98 | 172340 |
| 2022-12-29 | 23.34 | $110.79 | 128745 |
| 2022-12-28 | 22.61 | $109.17 | 162700 |
| 2022-12-27 | 21.84 | $110.87 | 101728 |
| 2022-12-23 | 21.20 | $110.01 | 161517 |
| 2022-12-22 | 20.69 | $108.56 | 213800 |
| 2022-12-21 | 20.16 | $110.64 | 388504 |
| 2022-12-20 | 19.62 | $107.12 | 193300 |
| 2022-12-19 | 19.59 | $106.26 | 269800 |
| 2022-12-16 | 19.55 | $107.44 | 540619 |
| 2022-12-15 | 19.30 | $107.65 | 230000 |
| 2022-12-14 | 18.75 | $108.24 | 302500 |
| 2022-12-13 | 18.17 | $108.21 | 328400 |
| 2022-12-12 | 17.44 | $108.08 | 209108 |
| 2022-12-09 | 17.10 | $108.06 | 316746 |
| 2022-12-08 | 16.70 | $107.93 | 190800 |
| 2022-12-07 | 16.47 | $106.30 | 152844 |
| 2022-12-06 | 16.24 | $107.00 | 247800 |
| 2022-12-05 | 16.20 | $106.70 | 153805 |
| 2022-12-02 | 16.07 | $108.05 | 167400 |
| 2022-12-01 | 15.82 | $107.09 | 156600 |
| 2022-11-30 | 15.70 | $106.14 | 297906 |
| 2022-11-29 | 15.87 | $103.31 | 181438 |
| 2022-11-28 | 16.48 | $103.50 | 208500 |
| 2022-11-25 | 17.04 | $105.91 | 114719 |
| 2022-11-23 | 17.05 | $106.19 | 202100 |
| 2022-11-22 | 17.05 | $106.00 | 284010 |
| 2022-11-21 | 17.08 | $105.14 | 193315 |
| 2022-11-18 | 17.11 | $106.04 | 213200 |
| 2022-11-17 | 17.13 | $104.61 | 162700 |
| 2022-11-16 | 17.47 | $104.92 | 139311 |
| 2022-11-15 | 17.62 | $104.69 | 272500 |
| 2022-11-14 | 17.77 | $104.40 | 238446 |
| 2022-11-11 | 18.20 | $104.25 | 292600 |
| 2022-11-10 | 18.69 | $102.33 | 266000 |
| 2022-11-09 | 19.51 | $99.12 | 165300 |
| 2022-11-08 | 20.27 | $100.35 | 153120 |
| 2022-11-07 | 21.32 | $100.49 | 180746 |
| 2022-11-04 | 22.23 | $98.77 | 209127 |
| 2022-11-03 | 22.84 | $94.71 | 278303 |
| 2022-11-02 | 22.64 | $94.76 | 268420 |
| 2022-11-01 | 22.73 | $97.22 | 301300 |
| 2022-10-31 | 23.23 | $99.15 | 372900 |
| 2022-10-28 | 24.20 | $101.13 | 445333 |
| 2022-10-27 | 25.24 | $99.09 | 216700 |
| 2022-10-26 | 25.46 | $99.09 | 271900 |
| 2022-10-25 | 25.72 | $99.21 | 292500 |
| 2022-10-24 | 25.53 | $97.89 | 158500 |
| 2022-10-21 | 25.54 | $97.52 | 176400 |
| 2022-10-20 | 25.30 | $96.07 | 185600 |
| 2022-10-19 | 25.20 | $98.21 | 359500 |
| 2022-10-18 | 25.46 | $99.28 | 281332 |
| 2022-10-17 | 25.82 | $97.32 | 344926 |
| 2022-10-14 | 25.45 | $95.08 | 319300 |
| 2022-10-13 | 24.57 | $94.56 | 237000 |
| 2022-10-12 | 23.33 | $93.37 | 147400 |
| 2022-10-11 | 22.46 | $94.74 | 369800 |
| 2022-10-10 | 21.55 | $94.37 | 177300 |
| 2022-10-07 | 20.68 | $93.98 | 119000 |
| 2022-10-06 | 19.77 | $97.74 | 202122 |
| 2022-10-05 | 19.24 | $98.18 | 201300 |
| 2022-10-04 | 18.81 | $99.23 | 262900 |
| 2022-10-03 | 18.65 | $97.44 | 274207 |
| 2022-09-30 | 17.87 | $95.03 | 471500 |
| 2022-09-29 | 16.97 | $96.77 | 206400 |
| 2022-09-28 | 16.26 | $98.24 | 237012 |
| 2022-09-27 | 15.51 | $96.06 | 238600 |
| 2022-09-26 | 14.72 | $97.41 | 364000 |
| 2022-09-23 | 14.09 | $98.08 | 274902 |
| 2022-09-22 | 13.51 | $98.12 | 199227 |
| 2022-09-21 | 12.96 | $99.67 | 173500 |
| 2022-09-20 | 12.80 | $101.18 | 157500 |
| 2022-09-19 | 12.84 | $104.53 | 194400 |
| 2022-09-16 | 13.11 | $102.64 | 579400 |
| 2022-09-15 | 13.35 | $105.20 | 423013 |
| 2022-09-14 | 13.98 | $103.58 | 250700 |
| 2022-09-13 | 14.39 | $104.02 | 271706 |
| 2022-09-12 | 15.14 | $107.11 | 154500 |
| 2022-09-09 | 15.25 | $106.41 | 197127 |
| 2022-09-08 | 15.68 | $104.89 | 137922 |
| 2022-09-07 | 16.44 | $103.24 | 164217 |
| 2022-09-06 | 16.87 | $100.33 | 159334 |
| 2022-09-02 | 16.81 | $101.43 | 206000 |
| 2022-09-01 | 16.95 | $102.62 | 212243 |
| 2022-08-31 | 16.68 | $102.81 | 180329 |
| 2022-08-30 | 16.71 | $104.05 | 148900 |
| 2022-08-29 | 16.71 | $104.00 | 146849 |
| 2022-08-26 | 16.65 | $104.41 | 152002 |
| 2022-08-25 | 16.89 | $108.97 | 132946 |
| 2022-08-24 | 17.53 | $107.45 | 183000 |
| 2022-08-23 | 18.45 | $106.89 | 178000 |
| 2022-08-22 | 19.41 | $107.92 | 178300 |
| 2022-08-19 | 19.93 | $110.16 | 253400 |
| 2022-08-18 | 19.86 | $111.03 | 197318 |
| 2022-08-17 | 19.64 | $111.03 | 173100 |
| 2022-08-16 | 19.38 | $112.07 | 187700 |
| 2022-08-15 | 18.88 | $111.91 | 146500 |
| 2022-08-12 | 18.34 | $111.08 | 201300 |
| 2022-08-11 | 18.03 | $109.63 | 171100 |
| 2022-08-10 | 17.70 | $109.77 | 152928 |
| 2022-08-09 | 17.45 | $107.27 | 249223 |
| 2022-08-08 | 17.78 | $107.27 | 219300 |
| 2022-08-05 | 18.12 | $105.65 | 174609 |
| 2022-08-04 | 18.80 | $106.44 | 292600 |
| 2022-08-03 | 19.30 | $107.64 | 260719 |
| 2022-08-02 | 19.66 | $106.59 | 209714 |
| 2022-08-01 | 20.21 | $108.20 | 277000 |
| 2022-07-29 | 20.79 | $107.76 | 424421 |
| 2022-07-28 | 21.21 | $107.82 | 249802 |
| 2022-07-27 | 21.99 | $106.03 | 229200 |
| 2022-07-26 | 23.10 | $103.83 | 262200 |
| 2022-07-25 | 23.68 | $103.92 | 267400 |
| 2022-07-22 | 24.53 | $103.60 | 214600 |
| 2022-07-21 | 25.28 | $103.48 | 138900 |
| 2022-07-20 | 25.96 | $101.82 | 458900 |
| 2022-07-19 | 26.38 | $101.03 | 635400 |
| 2022-07-18 | 26.42 | $98.10 | 179934 |
| 2022-07-15 | 26.42 | $100.01 | 195300 |
| 2022-07-14 | 26.69 | $99.30 | 199805 |
| 2022-07-13 | 26.71 | $100.67 | 202511 |
| 2022-07-12 | 26.93 | $100.51 | 284300 |
| 2022-07-11 | 27.17 | $99.55 | 186923 |
| 2022-07-08 | 26.94 | $100.01 | 208100 |
| 2022-07-07 | 26.94 | $103.11 | 221222 |
| 2022-07-06 | 27.25 | $102.64 | 286400 |
| 2022-07-05 | 27.59 | $102.92 | 230200 |
| 2022-07-01 | 27.88 | $104.49 | 262328 |
| 2022-06-30 | 28.39 | $103.21 | 205900 |
| 2022-06-29 | 28.64 | $103.39 | 220930 |
| 2022-06-28 | 28.89 | $102.70 | 280200 |
| 2022-06-27 | 29.26 | $103.57 | 185200 |
| 2022-06-24 | 29.59 | $102.62 | 327300 |
| 2022-06-23 | 29.59 | $98.93 | 152130 |
| 2022-06-22 | 28.72 | $98.46 | 228200 |
| 2022-06-21 | 27.66 | $97.19 | 236117 |
| 2022-06-17 | 26.64 | $97.50 | 458524 |
| 2022-06-16 | 25.49 | $94.77 | 620400 |
| 2022-06-15 | 24.28 | $100.37 | 283340 |
| 2022-06-14 | 23.46 | $99.52 | 227948 |
| 2022-06-13 | 22.60 | $102.01 | 252100 |
| 2022-06-10 | 21.99 | $105.20 | 266800 |
| 2022-06-09 | 21.63 | $105.83 | 193800 |
| 2022-06-08 | 21.64 | $107.71 | 157700 |
| 2022-06-07 | 21.88 | $110.18 | 132946 |
| 2022-06-06 | 22.33 | $109.25 | 207415 |
| 2022-06-03 | 22.80 | $108.80 | 139814 |
| 2022-06-02 | 23.07 | $109.83 | 145425 |
| 2022-06-01 | 23.36 | $107.25 | 313932 |
| 2022-05-31 | 23.20 | $107.09 | 306100 |
| 2022-05-27 | 23.12 | $108.89 | 178016 |
| 2022-05-26 | 23.12 | $106.53 | 188200 |
| 2022-05-25 | 22.69 | $104.45 | 493448 |
| 2022-05-24 | 21.84 | $104.95 | 567448 |
| 2022-05-23 | 20.97 | $104.22 | 545200 |
| 2022-05-20 | 19.83 | $99.72 | 796300 |
| 2022-05-19 | 18.62 | $103.49 | 357006 |
| 2022-05-18 | 17.87 | $104.07 | 325904 |
| 2022-05-17 | 17.23 | $108.96 | 311200 |
| 2022-05-16 | 17.21 | $108.33 | 202521 |
| 2022-05-13 | 16.71 | $107.51 | 226900 |
| 2022-05-12 | 16.25 | $106.45 | 389328 |
| 2022-05-11 | 15.36 | $104.06 | 297836 |
| 2022-05-10 | 14.46 | $104.54 | 411834 |
| 2022-05-09 | 13.56 | $107.01 | 276713 |
| 2022-05-06 | 12.96 | $111.23 | 331810 |
| 2022-05-05 | 12.81 | $112.80 | 179038 |
| 2022-05-04 | 13.02 | $116.75 | 346900 |
| 2022-05-03 | 13.39 | $113.83 | 225400 |
| 2022-05-02 | 13.48 | $113.39 | 457000 |
| 2022-04-29 | 13.58 | $114.83 | 640200 |
| 2022-04-28 | 13.57 | $112.10 | 289200 |
| 2022-04-27 | 12.56 | $111.10 | 231500 |
| 2022-04-26 | 11.65 | $110.58 | 295300 |
| 2022-04-25 | 10.69 | $115.40 | 379644 |
| 2022-04-22 | 9.91 | $116.62 | 179900 |
| 2022-04-21 | 9.80 | $118.94 | 178200 |
| 2022-04-20 | 10.06 | $119.50 | 141200 |
| 2022-04-19 | 10.19 | $117.23 | 221601 |
| 2022-04-18 | 9.81 | $114.01 | 137100 |
| 2022-04-14 | 9.39 | $117.40 | 163341 |
| 2022-04-13 | 9.60 | $117.88 | 120200 |
| 2022-04-12 | 9.66 | $117.01 | 187436 |
| 2022-04-11 | 9.72 | $118.96 | 208000 |
| 2022-04-08 | 10.13 | $121.41 | 305300 |
| 2022-04-07 | 10.36 | $120.00 | 331904 |
| 2022-04-06 | 10.84 | $118.34 | 194314 |
| 2022-04-05 | 10.94 | $117.73 | 225300 |
| 2022-04-04 | 11.32 | $118.41 | 286349 |
| 2022-04-01 | 11.60 | $119.02 | 400825 |
| 2022-03-31 | 12.04 | $117.50 | 211200 |
| 2022-03-30 | 12.46 | $118.82 | 156600 |
| 2022-03-29 | 12.72 | $119.32 | 184700 |
| 2022-03-28 | 12.99 | $116.49 | 167300 |
| 2022-03-25 | 13.65 | $117.24 | 148002 |
| 2022-03-24 | 14.17 | $115.85 | 210144 |
| 2022-03-23 | 14.88 | $114.67 | 256834 |
| 2022-03-22 | 15.65 | $117.67 | 294100 |
| 2022-03-21 | 15.72 | $118.66 | 309100 |
| 2022-03-18 | 16.17 | $117.74 | 286800 |
| 2022-03-17 | 16.63 | $118.41 | 163300 |
| 2022-03-16 | 17.19 | $116.99 | 266800 |
| 2022-03-15 | 17.78 | $116.81 | 199537 |
| 2022-03-14 | 18.59 | $114.52 | 173800 |
| 2022-03-11 | 19.23 | $112.30 | 237100 |
| 2022-03-10 | 19.38 | $112.26 | 223236 |
| 2022-03-09 | 19.53 | $113.27 | 224800 |
| 2022-03-08 | 19.69 | $110.19 | 382823 |
| 2022-03-07 | 19.85 | $116.52 | 337300 |
| 2022-03-04 | 20.54 | $120.19 | 206700 |
| 2022-03-03 | 20.95 | $119.33 | 196105 |
| 2022-03-02 | 21.52 | $118.38 | 435100 |
| 2022-03-01 | 21.97 | $119.10 | 325723 |
| 2022-02-28 | 22.31 | $121.88 | 316349 |
| 2022-02-25 | 22.84 | $120.97 | 260100 |
| 2022-02-24 | 23.47 | $116.87 | 349300 |
| 2022-02-23 | 24.41 | $117.69 | 321100 |
| 2022-02-22 | 25.32 | $119.10 | 437200 |
| 2022-02-18 | 26.31 | $118.44 | 462347 |
| 2022-02-17 | 27.35 | $115.61 | 362421 |
| 2022-02-16 | 27.82 | $114.70 | 271428 |
| 2022-02-15 | 27.94 | $114.10 | 263033 |
| 2022-02-14 | 28.12 | $114.10 | 266626 |
| 2022-02-11 | 27.78 | $113.71 | 230600 |
| 2022-02-10 | 27.49 | $114.61 | 267100 |
| 2022-02-09 | 27.32 | $116.55 | 295900 |
| 2022-02-08 | 27.63 | $116.05 | 204200 |
| 2022-02-07 | 27.54 | $114.74 | 263300 |
| 2022-02-04 | 27.30 | $115.26 | 242710 |
| 2022-02-03 | 27.05 | $115.19 | 167719 |
| 2022-02-02 | 27.01 | $116.62 | 363600 |
| 2022-02-01 | 27.17 | $117.48 | 214033 |
| 2022-01-31 | 27.42 | $117.30 | 486300 |
| 2022-01-28 | 27.18 | $115.05 | 323100 |
| 2022-01-27 | 26.13 | $113.65 | 263932 |
| 2022-01-26 | 25.05 | $115.19 | 1.5M |
| 2022-01-25 | 24.17 | $116.03 | 470000 |
| 2022-01-24 | 23.01 | $117.03 | 329300 |
| 2022-01-21 | 21.92 | $116.38 | 351834 |
| 2022-01-20 | 21.05 | $118.83 | 297725 |
| 2022-01-19 | 20.70 | $121.42 | 252601 |
| 2022-01-18 | 20.71 | $120.37 | 232533 |
| 2022-01-14 | 20.54 | $121.18 | 179000 |
| 2022-01-13 | 20.62 | $121.67 | 193217 |
| 2022-01-12 | 20.82 | $121.30 | 206649 |
| 2022-01-11 | 21.09 | $122.52 | 135500 |
| 2022-01-10 | 21.40 | $122.05 | 398428 |
| 2022-01-07 | 21.96 | $123.68 | 335119 |
| 2022-01-06 | 22.62 | $122.55 | 231900 |
| 2022-01-05 | 23.32 | $123.06 | 367631 |
| 2022-01-04 | 24.06 | $121.38 | 337335 |
| 2022-01-03 | 24.51 | $120.82 | 234900 |
| 2021-12-31 | 24.98 | $122.48 | 226442 |
| 2021-12-30 | 25.88 | $121.88 | 237200 |
| 2021-12-29 | 26.91 | $122.10 | 953008 |
| 2021-12-28 | 27.99 | $121.44 | 438700 |
| 2021-12-27 | 28.79 | $119.89 | 352200 |
| 2021-12-23 | 29.08 | $116.33 | 223847 |
| 2021-12-22 | 28.28 | $115.39 | 379823 |
| 2021-12-21 | 27.33 | $115.39 | 301800 |
| 2021-12-20 | 26.19 | $113.67 | 291938 |
| 2021-12-17 | 24.98 | $115.89 | 800524 |
| 2021-12-16 | 24.15 | $118.69 | 242642 |
| 2021-12-15 | 23.69 | $118.37 | 309800 |
| 2021-12-14 | 22.80 | $116.95 | 292600 |
| 2021-12-13 | 21.86 | $118.61 | 217934 |
| 2021-12-10 | 21.10 | $119.74 | 168900 |
| 2021-12-09 | 20.52 | $119.53 | 193600 |
| 2021-12-08 | 19.91 | $120.82 | 210139 |
| 2021-12-07 | 19.30 | $120.28 | 377900 |
| 2021-12-06 | 18.71 | $120.22 | 615408 |
| 2021-12-03 | 17.94 | $118.80 | 368300 |
| 2021-12-02 | 16.97 | $119.65 | 578317 |
| 2021-12-01 | 15.94 | $116.79 | 786000 |
| 2021-11-30 | 14.86 | $119.59 | 593838 |
| 2021-11-29 | 14.09 | $125.87 | 228100 |
| 2021-11-26 | 14.43 | $126.61 | 167000 |
| 2021-11-24 | 14.99 | $128.18 | 220400 |
| 2021-11-23 | 15.62 | $129.70 | 155839 |
| 2021-11-22 | 16.07 | $128.80 | 274500 |
| 2021-11-19 | 16.47 | $130.15 | 212800 |
| 2021-11-18 | 16.70 | $129.64 | 258834 |
| 2021-11-17 | 16.93 | $134.45 | 267262 |
| 2021-11-16 | 16.27 | $134.24 | 402912 |
| 2021-11-15 | 15.58 | $132.32 | 190839 |
| 2021-11-12 | 15.38 | $131.49 | 177537 |
| 2021-11-11 | 15.47 | $129.83 | 131800 |
| 2021-11-10 | 15.84 | $129.58 | 147000 |
| 2021-11-09 | 16.09 | $130.36 | 170700 |
| 2021-11-08 | 16.20 | $130.64 | 255000 |
| 2021-11-05 | 16.30 | $131.50 | 335702 |
| 2021-11-04 | 16.54 | $128.55 | 326327 |
| 2021-11-03 | 17.21 | $128.40 | 290007 |
| 2021-11-02 | 18.01 | $127.40 | 275548 |
| 2021-11-01 | 18.75 | $125.18 | 581800 |
| 2021-10-29 | 18.87 | $120.78 | 696439 |
| 2021-10-28 | 18.93 | $125.98 | 218722 |
| 2021-10-27 | 19.53 | $125.32 | 202222 |
| 2021-10-26 | 20.11 | $126.89 | 188500 |
| 2021-10-25 | 20.32 | $127.79 | 216400 |
| 2021-10-22 | 20.47 | $127.77 | 131600 |
| 2021-10-21 | 20.29 | $129.07 | 139700 |
| 2021-10-20 | 20.16 | $128.16 | 180000 |
| 2021-10-19 | 20.19 | $127.55 | 143300 |
| 2021-10-18 | 20.14 | $127.82 | 221111 |
| 2021-10-15 | 20.09 | $128.22 | 193200 |
| 2021-10-14 | 19.80 | $128.01 | 215429 |
| 2021-10-13 | 19.65 | $127.39 | 266429 |
| 2021-10-12 | 19.65 | $124.49 | 99800 |
| 2021-10-11 | 20.14 | $124.57 | 182800 |
| 2021-10-08 | 20.53 | $124.51 | 217900 |
| 2021-10-07 | 21.19 | $124.26 | 252700 |
| 2021-10-06 | 21.89 | $123.10 | 240900 |
| 2021-10-05 | 22.80 | $121.66 | 249236 |
| 2021-10-04 | 23.66 | $122.29 | 241900 |
| 2021-10-01 | 24.65 | $121.58 | 259800 |
| 2021-09-30 | 25.61 | $119.35 | 314900 |
| 2021-09-29 | 26.41 | $120.38 | 237600 |
| 2021-09-28 | 27.38 | $120.03 | 230812 |
| 2021-09-27 | 28.32 | $120.33 | 206600 |
| 2021-09-24 | 29.47 | $120.36 | 186300 |
| 2021-09-23 | 30.78 | $121.01 | 162149 |
| 2021-09-22 | 32.16 | $120.28 | 235024 |
| 2021-09-21 | 33.52 | $120.06 | 240600 |
| 2021-09-20 | 35.03 | $121.86 | 289200 |
| 2021-09-17 | 36.53 | $121.23 | 568400 |
| 2021-09-16 | 38.29 | $122.30 | 176805 |
| 2021-09-15 | 40.24 | $124.63 | 206621 |
| 2021-09-14 | 42.08 | $124.58 | 184100 |
| 2021-09-13 | 43.85 | $124.76 | 286032 |
| 2021-09-10 | 45.76 | $125.84 | 341000 |
| 2021-09-09 | 47.42 | $128.63 | 227704 |
| 2021-09-08 | 48.68 | $130.88 | 325204 |
| 2021-09-07 | 49.61 | $131.08 | 131603 |
| 2021-09-03 | 50.47 | $135.15 | 112700 |
| 2021-09-02 | 50.45 | $135.14 | 165545 |
| 2021-09-01 | 50.43 | $135.01 | 135818 |
| 2021-08-31 | 50.47 | $134.80 | 154100 |
| 2021-08-30 | 50.49 | $135.23 | 122300 |
| 2021-08-27 | 50.34 | $134.53 | 180679 |
| 2021-08-26 | 50.26 | $132.66 | 133600 |
| 2021-08-25 | 50.27 | $134.13 | 116000 |
| 2021-08-24 | 50.18 | $132.96 | 85735 |
| 2021-08-23 | 50.13 | $132.96 | 111239 |
| 2021-08-20 | 50.04 | $133.52 | 118600 |
| 2021-08-19 | 49.97 | $132.41 | 94039 |
| 2021-08-18 | 49.95 | $132.05 | 110842 |
| 2021-08-17 | 49.83 | $133.01 | 213100 |
| 2021-08-16 | 49.70 | $132.88 | 106300 |
| 2021-08-13 | 49.55 | $133.05 | 174300 |
| 2021-08-12 | 49.27 | $132.68 | 247800 |
| 2021-08-11 | 48.98 | $131.63 | 305931 |
| 2021-08-10 | 48.73 | $129.20 | 200446 |
| 2021-08-09 | 48.52 | $130.08 | 297217 |
| 2021-08-06 | 48.31 | $128.43 | 184600 |
| 2021-08-05 | 48.14 | $127.50 | 158039 |
| 2021-08-04 | 48.01 | $126.77 | 294500 |
| 2021-08-03 | 47.88 | $128.63 | 418304 |
| 2021-08-02 | 47.58 | $129.91 | 453619 |
| 2021-07-30 | 47.27 | $128.92 | 842429 |
| 2021-07-29 | 46.90 | $139.05 | 316000 |
| 2021-07-28 | 45.33 | $137.65 | 165100 |
| 2021-07-27 | 43.71 | $136.76 | 150500 |
| 2021-07-26 | 42.01 | $136.72 | 191033 |
| 2021-07-23 | 40.23 | $136.24 | 175200 |
| 2021-07-22 | 38.38 | $134.67 | 203600 |
| 2021-07-21 | 36.39 | $136.06 | 158000 |
| 2021-07-20 | 34.16 | $137.02 | 294000 |
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