Is Acuity Brands, Inc. (AYI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Acuity Brands, Inc. (AYI) research center and poll results.
NYSE : AYI
Acuity Brands, Inc.
$334.52 USD
$7.04 (2.15%)
- Volume
- 262.36K
- Average Volume
- 406.5K
- Market Capitalization
- $10.01B
- P/E Ratio
- 21.65
- Dividend Yield
- 0.22%
- Price Target
- $390.00
- Year High
- $380.17
- Year Low
- $257.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.05
- Current Ratio
- $2.05
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
337.78
2026-07-16
Close Price
$335.44
Vol: 46309
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
156.57
Average
234.11
Maximum
367.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 337.78 | $335.44 | 46309 |
| 2026-07-15 | 336.33 | $334.52 | 317700 |
| 2026-07-14 | 334.73 | $327.48 | 284840 |
| 2026-07-13 | 333.22 | $325.36 | 350415 |
| 2026-07-10 | 331.38 | $333.11 | 366737 |
| 2026-07-09 | 328.74 | $334.64 | 407939 |
| 2026-07-08 | 327.00 | $329.76 | 407412 |
| 2026-07-07 | 325.33 | $339.25 | 455604 |
| 2026-07-06 | 323.47 | $354.23 | 332936 |
| 2026-07-02 | 321.16 | $359.04 | 395200 |
| 2026-07-01 | 318.85 | $367.53 | 543855 |
| 2026-06-30 | 316.04 | $376.66 | 456500 |
| 2026-06-29 | 312.56 | $367.62 | 501478 |
| 2026-06-26 | 309.43 | $362.48 | 900200 |
| 2026-06-25 | 306.32 | $359.39 | 1.7M |
| 2026-06-24 | 303.19 | $305.51 | 615200 |
| 2026-06-23 | 302.79 | $298.69 | 750296 |
| 2026-06-22 | 302.24 | $321.67 | 399800 |
| 2026-06-18 | 300.21 | $317.62 | 672966 |
| 2026-06-17 | 298.29 | $305.66 | 382027 |
| 2026-06-16 | 296.61 | $306.34 | 196700 |
| 2026-06-15 | 295.42 | $302.53 | 264600 |
| 2026-06-12 | 294.37 | $297.24 | 174544 |
| 2026-06-11 | 293.98 | $288.60 | 276002 |
| 2026-06-10 | 293.74 | $280.39 | 456900 |
| 2026-06-09 | 294.13 | $299.88 | 390200 |
| 2026-06-08 | 293.61 | $296.22 | 618770 |
| 2026-06-05 | 293.47 | $302.04 | 267221 |
| 2026-06-04 | 293.14 | $308.01 | 359400 |
| 2026-06-03 | 292.52 | $312.84 | 383807 |
| 2026-06-02 | 291.43 | $311.40 | 351162 |
| 2026-06-01 | 290.14 | $307.00 | 405400 |
| 2026-05-29 | 289.26 | $305.11 | 706731 |
| 2026-05-28 | 288.49 | $300.31 | 307800 |
| 2026-05-27 | 287.78 | $296.74 | 277310 |
| 2026-05-26 | 287.20 | $297.58 | 336804 |
| 2026-05-22 | 286.91 | $287.59 | 160551 |
| 2026-05-21 | 287.01 | $281.13 | 241833 |
| 2026-05-20 | 287.42 | $279.11 | 297700 |
| 2026-05-19 | 288.07 | $272.04 | 305410 |
| 2026-05-18 | 289.28 | $282.56 | 312400 |
| 2026-05-15 | 289.98 | $281.63 | 270400 |
| 2026-05-14 | 290.53 | $289.34 | 287300 |
| 2026-05-13 | 290.24 | $283.85 | 411547 |
| 2026-05-12 | 289.97 | $288.14 | 336100 |
| 2026-05-11 | 289.80 | $289.62 | 254630 |
| 2026-05-08 | 289.43 | $293.33 | 328324 |
| 2026-05-07 | 288.69 | $295.42 | 261233 |
| 2026-05-06 | 287.76 | $295.75 | 412400 |
| 2026-05-05 | 287.09 | $291.03 | 239024 |
| 2026-05-04 | 286.03 | $285.61 | 261313 |
| 2026-05-01 | 285.16 | $289.29 | 250041 |
| 2026-04-30 | 283.97 | $289.77 | 279614 |
| 2026-04-29 | 283.83 | $286.01 | 317307 |
| 2026-04-28 | 283.54 | $285.11 | 258500 |
| 2026-04-27 | 282.90 | $291.85 | 370111 |
| 2026-04-24 | 281.80 | $289.57 | 234438 |
| 2026-04-23 | 280.83 | $289.42 | 325447 |
| 2026-04-22 | 280.61 | $292.01 | 387947 |
| 2026-04-21 | 280.15 | $296.32 | 330032 |
| 2026-04-20 | 279.29 | $296.51 | 519901 |
| 2026-04-17 | 277.86 | $292.63 | 544838 |
| 2026-04-16 | 276.62 | $283.46 | 675100 |
| 2026-04-15 | 275.72 | $278.48 | 495024 |
| 2026-04-14 | 275.19 | $284.86 | 366428 |
| 2026-04-13 | 274.17 | $282.23 | 397673 |
| 2026-04-10 | 273.10 | $278.45 | 354916 |
| 2026-04-09 | 272.07 | $276.79 | 535574 |
| 2026-04-08 | 271.52 | $282.31 | 519136 |
| 2026-04-07 | 271.05 | $269.97 | 371997 |
| 2026-04-06 | 271.27 | $268.20 | 790261 |
| 2026-04-02 | 271.63 | $265.39 | 906100 |
| 2026-04-01 | 272.45 | $286.98 | 605031 |
| 2026-03-31 | 271.94 | $280.22 | 517700 |
| 2026-03-30 | 271.98 | $272.42 | 516474 |
| 2026-03-27 | 273.15 | $269.69 | 275830 |
| 2026-03-26 | 274.74 | $270.34 | 641519 |
| 2026-03-25 | 276.60 | $284.85 | 390700 |
| 2026-03-24 | 277.68 | $282.86 | 423959 |
| 2026-03-23 | 278.71 | $279.23 | 689000 |
| 2026-03-20 | 279.77 | $267.87 | 617100 |
| 2026-03-19 | 281.91 | $267.80 | 322100 |
| 2026-03-18 | 284.13 | $265.36 | 396847 |
| 2026-03-17 | 286.53 | $267.90 | 256411 |
| 2026-03-16 | 288.69 | $264.51 | 338518 |
| 2026-03-13 | 290.74 | $260.83 | 368900 |
| 2026-03-12 | 293.36 | $257.79 | 665111 |
| 2026-03-11 | 296.57 | $265.88 | 527200 |
| 2026-03-10 | 299.85 | $272.87 | 379258 |
| 2026-03-09 | 302.75 | $274.48 | 578400 |
| 2026-03-06 | 305.45 | $275.42 | 367142 |
| 2026-03-05 | 307.47 | $281.64 | 574023 |
| 2026-03-04 | 309.33 | $276.90 | 943600 |
| 2026-03-03 | 311.25 | $281.04 | 726400 |
| 2026-03-02 | 313.03 | $295.64 | 602100 |
| 2026-02-27 | 313.71 | $301.59 | 580128 |
| 2026-02-26 | 314.30 | $307.53 | 434115 |
| 2026-02-25 | 314.54 | $306.54 | 201807 |
| 2026-02-24 | 314.85 | $303.32 | 441700 |
| 2026-02-23 | 315.27 | $300.41 | 237618 |
| 2026-02-20 | 316.01 | $310.80 | 447201 |
| 2026-02-19 | 316.05 | $312.07 | 242800 |
| 2026-02-18 | 316.05 | $313.39 | 552595 |
| 2026-02-17 | 315.86 | $311.16 | 624534 |
| 2026-02-13 | 316.32 | $305.50 | 377900 |
| 2026-02-12 | 317.09 | $313.24 | 573319 |
| 2026-02-11 | 317.39 | $322.03 | 430621 |
| 2026-02-10 | 317.57 | $331.50 | 417300 |
| 2026-02-09 | 316.80 | $330.79 | 296441 |
| 2026-02-06 | 316.54 | $328.39 | 409611 |
| 2026-02-05 | 316.23 | $315.96 | 335700 |
| 2026-02-04 | 318.92 | $318.72 | 343818 |
| 2026-02-03 | 321.75 | $315.36 | 275921 |
| 2026-02-02 | 324.82 | $316.62 | 311101 |
| 2026-01-30 | 327.65 | $309.24 | 416000 |
| 2026-01-29 | 330.19 | $313.52 | 321900 |
| 2026-01-28 | 332.76 | $312.16 | 338500 |
| 2026-01-27 | 335.61 | $312.80 | 249400 |
| 2026-01-26 | 338.64 | $311.65 | 213800 |
| 2026-01-23 | 341.67 | $315.25 | 412731 |
| 2026-01-22 | 344.48 | $311.57 | 355748 |
| 2026-01-21 | 347.28 | $312.07 | 472800 |
| 2026-01-20 | 349.82 | $309.67 | 340543 |
| 2026-01-16 | 352.33 | $320.43 | 417600 |
| 2026-01-15 | 353.83 | $320.82 | 486300 |
| 2026-01-14 | 355.66 | $319.20 | 476100 |
| 2026-01-13 | 357.75 | $325.73 | 1.0M |
| 2026-01-12 | 359.70 | $316.00 | 728330 |
| 2026-01-09 | 362.63 | $325.55 | 998800 |
| 2026-01-08 | 364.97 | $322.26 | 1.3M |
| 2026-01-07 | 367.41 | $369.79 | 446400 |
| 2026-01-06 | 367.53 | $375.36 | 359715 |
| 2026-01-05 | 367.36 | $376.69 | 392116 |
| 2026-01-02 | 367.27 | $373.33 | 329100 |
| 2025-12-31 | 367.07 | $360.04 | 238100 |
| 2025-12-30 | 367.26 | $364.92 | 121800 |
| 2025-12-29 | 367.17 | $369.08 | 164300 |
| 2025-12-26 | 367.04 | $373.32 | 167402 |
| 2025-12-24 | 366.67 | $372.34 | 162000 |
| 2025-12-23 | 366.25 | $371.34 | 232823 |
| 2025-12-22 | 365.45 | $367.69 | 199105 |
| 2025-12-19 | 364.53 | $362.84 | 929531 |
| 2025-12-18 | 363.47 | $359.83 | 313809 |
| 2025-12-17 | 362.91 | $350.51 | 338400 |
| 2025-12-16 | 362.64 | $357.34 | 304614 |
| 2025-12-15 | 361.90 | $361.07 | 283152 |
| 2025-12-12 | 361.37 | $364.68 | 357200 |
| 2025-12-11 | 360.81 | $374.64 | 259700 |
| 2025-12-10 | 360.15 | $372.38 | 253700 |
| 2025-12-09 | 359.48 | $371.00 | 144700 |
| 2025-12-08 | 359.10 | $372.25 | 132435 |
| 2025-12-05 | 358.51 | $371.99 | 233048 |
| 2025-12-04 | 357.82 | $374.72 | 183330 |
| 2025-12-03 | 357.26 | $369.51 | 307616 |
| 2025-12-02 | 356.85 | $363.75 | 269120 |
| 2025-12-01 | 356.94 | $363.15 | 257900 |
| 2025-11-28 | 357.03 | $366.42 | 64525 |
| 2025-11-26 | 356.71 | $365.97 | 149407 |
| 2025-11-25 | 356.48 | $363.98 | 304600 |
| 2025-11-24 | 356.44 | $355.22 | 422600 |
| 2025-11-21 | 357.20 | $349.36 | 289108 |
| 2025-11-20 | 358.14 | $341.65 | 280300 |
| 2025-11-19 | 359.58 | $348.52 | 216350 |
| 2025-11-18 | 360.02 | $345.24 | 244547 |
| 2025-11-17 | 361.00 | $342.59 | 290300 |
| 2025-11-14 | 362.09 | $350.47 | 193435 |
| 2025-11-13 | 362.40 | $353.46 | 155703 |
| 2025-11-12 | 362.77 | $361.41 | 132500 |
| 2025-11-11 | 363.00 | $359.03 | 157500 |
| 2025-11-10 | 363.18 | $363.22 | 204849 |
| 2025-11-07 | 363.00 | $360.49 | 190287 |
| 2025-11-06 | 362.36 | $358.20 | 180419 |
| 2025-11-05 | 362.49 | $363.56 | 142324 |
| 2025-11-04 | 362.34 | $361.22 | 207600 |
| 2025-11-03 | 361.62 | $365.62 | 175738 |
| 2025-10-31 | 360.90 | $365.05 | 183245 |
| 2025-10-30 | 360.30 | $359.89 | 144512 |
| 2025-10-29 | 360.11 | $361.50 | 257118 |
| 2025-10-28 | 360.19 | $363.00 | 306700 |
| 2025-10-27 | 359.26 | $370.46 | 204924 |
| 2025-10-24 | 357.69 | $368.27 | 184200 |
| 2025-10-23 | 356.21 | $370.34 | 221369 |
| 2025-10-22 | 354.40 | $357.30 | 230400 |
| 2025-10-21 | 353.58 | $364.93 | 217428 |
| 2025-10-20 | 352.26 | $364.36 | 196770 |
| 2025-10-17 | 351.00 | $356.60 | 231957 |
| 2025-10-16 | 350.00 | $361.04 | 164900 |
| 2025-10-15 | 349.17 | $365.95 | 239700 |
| 2025-10-14 | 347.86 | $362.58 | 251400 |
| 2025-10-13 | 346.79 | $359.63 | 260371 |
| 2025-10-10 | 345.85 | $347.78 | 474100 |
| 2025-10-09 | 345.26 | $360.66 | 302123 |
| 2025-10-08 | 344.20 | $360.65 | 390546 |
| 2025-10-07 | 342.68 | $346.86 | 276601 |
| 2025-10-06 | 341.76 | $351.24 | 301500 |
| 2025-10-03 | 341.07 | $352.95 | 260415 |
| 2025-10-02 | 340.34 | $356.14 | 520060 |
| 2025-10-01 | 339.51 | $363.00 | 947439 |
| 2025-09-30 | 337.97 | $344.39 | 730500 |
| 2025-09-29 | 337.42 | $339.11 | 373300 |
| 2025-09-26 | 336.79 | $338.64 | 257100 |
| 2025-09-25 | 336.33 | $334.23 | 348209 |
| 2025-09-24 | 336.31 | $340.93 | 211600 |
| 2025-09-23 | 335.91 | $338.45 | 326537 |
| 2025-09-22 | 335.30 | $339.07 | 198705 |
| 2025-09-19 | 334.68 | $336.69 | 622030 |
| 2025-09-18 | 333.56 | $344.52 | 208600 |
| 2025-09-17 | 332.04 | $339.70 | 250000 |
| 2025-09-16 | 331.05 | $341.25 | 229317 |
| 2025-09-15 | 329.96 | $340.71 | 156800 |
| 2025-09-12 | 328.62 | $336.06 | 303947 |
| 2025-09-11 | 327.79 | $339.44 | 244100 |
| 2025-09-10 | 327.21 | $330.31 | 275852 |
| 2025-09-09 | 326.83 | $328.41 | 325648 |
| 2025-09-08 | 326.07 | $337.47 | 146617 |
| 2025-09-05 | 324.55 | $338.33 | 148243 |
| 2025-09-04 | 322.88 | $339.40 | 149400 |
| 2025-09-03 | 321.31 | $332.37 | 132814 |
| 2025-09-02 | 320.26 | $333.28 | 302700 |
| 2025-08-29 | 319.12 | $326.47 | 231500 |
| 2025-08-28 | 318.03 | $329.43 | 187800 |
| 2025-08-27 | 317.13 | $333.85 | 289500 |
| 2025-08-26 | 316.20 | $333.03 | 448418 |
| 2025-08-25 | 315.09 | $326.27 | 138723 |
| 2025-08-22 | 314.41 | $326.69 | 144300 |
| 2025-08-21 | 313.17 | $314.29 | 125029 |
| 2025-08-20 | 312.31 | $314.02 | 283700 |
| 2025-08-19 | 311.74 | $320.01 | 180900 |
| 2025-08-18 | 310.53 | $319.38 | 285000 |
| 2025-08-15 | 309.09 | $313.81 | 271211 |
| 2025-08-14 | 308.03 | $319.62 | 249145 |
| 2025-08-13 | 306.60 | $327.80 | 204700 |
| 2025-08-12 | 304.57 | $322.73 | 205612 |
| 2025-08-11 | 302.87 | $313.21 | 299900 |
| 2025-08-08 | 301.96 | $307.08 | 157400 |
| 2025-08-07 | 301.53 | $304.83 | 200200 |
| 2025-08-06 | 301.42 | $308.03 | 256732 |
| 2025-08-05 | 301.17 | $311.40 | 364126 |
| 2025-08-04 | 300.80 | $310.35 | 302400 |
| 2025-08-01 | 300.63 | $304.83 | 299000 |
| 2025-07-31 | 300.66 | $311.35 | 216621 |
| 2025-07-30 | 300.39 | $315.36 | 452336 |
| 2025-07-29 | 299.95 | $310.82 | 387700 |
| 2025-07-28 | 299.32 | $312.51 | 531400 |
| 2025-07-25 | 298.87 | $301.90 | 228200 |
| 2025-07-24 | 298.98 | $297.18 | 210400 |
| 2025-07-23 | 298.49 | $302.51 | 659023 |
| 2025-07-22 | 297.59 | $295.90 | 228000 |
| 2025-07-21 | 296.84 | $290.53 | 233416 |
| 2025-07-18 | 295.97 | $292.66 | 219700 |
| 2025-07-17 | 295.20 | $291.06 | 275148 |
| 2025-07-16 | 294.20 | $287.07 | 236043 |
| 2025-07-15 | 293.27 | $288.91 | 179347 |
| 2025-07-14 | 292.10 | $294.93 | 171321 |
| 2025-07-11 | 290.82 | $298.43 | 200200 |
| 2025-07-10 | 289.61 | $302.69 | 396420 |
| 2025-07-09 | 288.30 | $302.95 | 214200 |
| 2025-07-08 | 286.64 | $304.10 | 213435 |
| 2025-07-07 | 284.93 | $306.86 | 319612 |
| 2025-07-03 | 282.84 | $305.38 | 167949 |
| 2025-07-02 | 280.75 | $306.02 | 263206 |
| 2025-07-01 | 278.67 | $306.54 | 516700 |
| 2025-06-30 | 276.14 | $298.34 | 423504 |
| 2025-06-27 | 274.21 | $303.34 | 703037 |
| 2025-06-26 | 272.13 | $304.18 | 951554 |
| 2025-06-25 | 270.01 | $287.49 | 592600 |
| 2025-06-24 | 268.84 | $284.44 | 320807 |
| 2025-06-23 | 267.63 | $280.84 | 366768 |
| 2025-06-20 | 266.71 | $273.08 | 491531 |
| 2025-06-18 | 266.12 | $277.43 | 423325 |
| 2025-06-17 | 265.73 | $271.03 | 474119 |
| 2025-06-16 | 265.73 | $268.43 | 545700 |
| 2025-06-13 | 265.97 | $265.58 | 221919 |
| 2025-06-12 | 266.28 | $269.17 | 268500 |
| 2025-06-11 | 266.43 | $274.39 | 300200 |
| 2025-06-10 | 266.41 | $276.42 | 346368 |
| 2025-06-09 | 266.16 | $269.72 | 215231 |
| 2025-06-06 | 265.50 | $269.89 | 143437 |
| 2025-06-05 | 264.82 | $265.11 | 359200 |
| 2025-06-04 | 264.12 | $263.63 | 198900 |
| 2025-06-03 | 263.44 | $264.25 | 220419 |
| 2025-06-02 | 262.85 | $255.95 | 197437 |
| 2025-05-30 | 262.69 | $259.89 | 408100 |
| 2025-05-29 | 261.79 | $261.74 | 169900 |
| 2025-05-28 | 260.89 | $261.71 | 139102 |
| 2025-05-27 | 259.89 | $264.14 | 194608 |
| 2025-05-23 | 258.80 | $260.14 | 139212 |
| 2025-05-22 | 257.93 | $262.40 | 150300 |
| 2025-05-21 | 256.99 | $261.42 | 132700 |
| 2025-05-20 | 255.62 | $269.64 | 170900 |
| 2025-05-19 | 253.74 | $271.03 | 236500 |
| 2025-05-16 | 251.63 | $273.14 | 145633 |
| 2025-05-15 | 249.42 | $271.84 | 186200 |
| 2025-05-14 | 247.26 | $272.08 | 164122 |
| 2025-05-13 | 245.44 | $274.05 | 251600 |
| 2025-05-12 | 243.68 | $271.39 | 350258 |
| 2025-05-09 | 242.10 | $256.56 | 189449 |
| 2025-05-08 | 240.96 | $256.29 | 227417 |
| 2025-05-07 | 240.44 | $251.13 | 247900 |
| 2025-05-06 | 239.05 | $250.03 | 150506 |
| 2025-05-05 | 237.92 | $252.52 | 299500 |
| 2025-05-02 | 236.97 | $252.73 | 337727 |
| 2025-05-01 | 237.20 | $241.86 | 402600 |
| 2025-04-30 | 238.42 | $243.61 | 422100 |
| 2025-04-29 | 239.43 | $241.70 | 378600 |
| 2025-04-28 | 240.51 | $242.42 | 359800 |
| 2025-04-25 | 241.49 | $242.84 | 416100 |
| 2025-04-24 | 242.74 | $243.43 | 497300 |
| 2025-04-23 | 244.13 | $234.19 | 336800 |
| 2025-04-22 | 246.19 | $232.01 | 297000 |
| 2025-04-21 | 248.36 | $228.79 | 374220 |
| 2025-04-17 | 250.13 | $229.02 | 382529 |
| 2025-04-16 | 252.04 | $228.54 | 537240 |
| 2025-04-15 | 253.96 | $235.69 | 455142 |
| 2025-04-14 | 255.39 | $238.87 | 377144 |
| 2025-04-11 | 256.80 | $239.76 | 548533 |
| 2025-04-10 | 257.95 | $233.81 | 470941 |
| 2025-04-09 | 259.15 | $245.88 | 568847 |
| 2025-04-08 | 260.06 | $223.31 | 523904 |
| 2025-04-07 | 262.29 | $227.36 | 861400 |
| 2025-04-04 | 264.31 | $233.58 | 1.5M |
| 2025-04-03 | 266.74 | $257.26 | 1.4M |
| 2025-04-02 | 267.89 | $266.40 | 413352 |
| 2025-04-01 | 268.41 | $263.67 | 425732 |
| 2025-03-31 | 268.94 | $263.35 | 520500 |
| 2025-03-28 | 270.03 | $261.97 | 447445 |
| 2025-03-27 | 271.78 | $267.82 | 289900 |
| 2025-03-26 | 273.35 | $271.28 | 432548 |
| 2025-03-25 | 275.28 | $275.44 | 477092 |
| 2025-03-24 | 276.90 | $275.38 | 377400 |
| 2025-03-21 | 278.43 | $264.18 | 398939 |
| 2025-03-20 | 280.69 | $267.25 | 273301 |
| 2025-03-19 | 283.38 | $266.96 | 327046 |
| 2025-03-18 | 286.36 | $264.18 | 250900 |
| 2025-03-17 | 289.63 | $267.22 | 274601 |
| 2025-03-14 | 292.73 | $262.73 | 286934 |
| 2025-03-13 | 295.86 | $257.80 | 503747 |
| 2025-03-12 | 299.15 | $263.96 | 444604 |
| 2025-03-11 | 302.15 | $268.05 | 264417 |
| 2025-03-10 | 304.75 | $267.65 | 293500 |
| 2025-03-07 | 307.56 | $282.20 | 329000 |
| 2025-03-06 | 309.88 | $280.36 | 570962 |
| 2025-03-05 | 312.07 | $276.84 | 436700 |
| 2025-03-04 | 314.08 | $274.25 | 455215 |
| 2025-03-03 | 316.18 | $284.99 | 435400 |
| 2025-02-28 | 318.55 | $297.13 | 518025 |
| 2025-02-27 | 320.43 | $299.10 | 349109 |
| 2025-02-26 | 321.90 | $309.93 | 300600 |
| 2025-02-25 | 322.78 | $307.86 | 272700 |
| 2025-02-24 | 323.83 | $306.02 | 207100 |
| 2025-02-21 | 325.28 | $309.25 | 261838 |
| 2025-02-20 | 326.67 | $321.20 | 169800 |
| 2025-02-19 | 327.45 | $326.54 | 188400 |
| 2025-02-18 | 327.91 | $329.59 | 147200 |
| 2025-02-14 | 327.95 | $329.09 | 198704 |
| 2025-02-13 | 328.04 | $325.30 | 153913 |
| 2025-02-12 | 328.08 | $323.74 | 193700 |
| 2025-02-11 | 327.99 | $323.89 | 233738 |
| 2025-02-10 | 327.11 | $320.11 | 304500 |
| 2025-02-07 | 326.37 | $323.71 | 188631 |
| 2025-02-06 | 325.87 | $328.72 | 255317 |
| 2025-02-05 | 324.63 | $324.11 | 190700 |
| 2025-02-04 | 323.80 | $317.09 | 213942 |
| 2025-02-03 | 323.02 | $316.29 | 482479 |
| 2025-01-31 | 322.14 | $332.39 | 284615 |
| 2025-01-30 | 320.12 | $334.67 | 283228 |
| 2025-01-29 | 318.10 | $328.53 | 238000 |
| 2025-01-28 | 316.56 | $327.53 | 189500 |
| 2025-01-27 | 315.33 | $328.80 | 266369 |
| 2025-01-24 | 314.05 | $335.01 | 250748 |
| 2025-01-23 | 312.42 | $337.07 | 253500 |
| 2025-01-22 | 310.70 | $336.85 | 234535 |
| 2025-01-21 | 309.00 | $335.78 | 284146 |
| 2025-01-17 | 307.23 | $330.36 | 263449 |
| 2025-01-16 | 306.36 | $330.75 | 269600 |
| 2025-01-15 | 305.71 | $326.19 | 353100 |
| 2025-01-14 | 305.29 | $321.97 | 669143 |
| 2025-01-13 | 305.33 | $306.36 | 392448 |
| 2025-01-10 | 306.19 | $305.26 | 445513 |
| 2025-01-08 | 306.89 | $313.64 | 552600 |
| 2025-01-07 | 307.27 | $303.87 | 744809 |
| 2025-01-06 | 308.32 | $307.56 | 620041 |
| 2025-01-03 | 309.11 | $301.60 | 324603 |
| 2025-01-02 | 310.44 | $298.52 | 276800 |
| 2024-12-31 | 311.76 | $292.13 | 260600 |
| 2024-12-30 | 313.25 | $294.17 | 173826 |
| 2024-12-27 | 314.58 | $297.73 | 186540 |
| 2024-12-26 | 315.70 | $303.00 | 140116 |
| 2024-12-24 | 316.72 | $303.16 | 72600 |
| 2024-12-23 | 318.05 | $302.33 | 267619 |
| 2024-12-20 | 319.25 | $302.70 | 1.8M |
| 2024-12-19 | 320.13 | $302.84 | 415327 |
| 2024-12-18 | 320.77 | $300.47 | 291602 |
| 2024-12-17 | 321.60 | $312.85 | 224800 |
| 2024-12-16 | 322.13 | $317.88 | 191200 |
| 2024-12-13 | 322.53 | $317.74 | 227413 |
| 2024-12-12 | 323.12 | $322.78 | 195000 |
| 2024-12-11 | 323.52 | $323.50 | 233629 |
| 2024-12-10 | 323.94 | $319.23 | 225600 |
| 2024-12-09 | 324.65 | $321.41 | 286412 |
| 2024-12-06 | 325.09 | $324.73 | 218400 |
| 2024-12-05 | 325.07 | $323.44 | 352257 |
| 2024-12-04 | 324.92 | $328.15 | 293886 |
| 2024-12-03 | 324.23 | $324.91 | 437543 |
| 2024-12-02 | 323.33 | $322.07 | 252000 |
| 2024-11-29 | 322.55 | $320.69 | 130600 |
| 2024-11-27 | 321.55 | $320.16 | 203029 |
| 2024-11-26 | 320.64 | $323.38 | 249217 |
| 2024-11-25 | 319.64 | $329.79 | 376102 |
| 2024-11-22 | 318.46 | $326.24 | 236714 |
| 2024-11-21 | 317.30 | $320.41 | 224127 |
| 2024-11-20 | 316.23 | $315.62 | 241406 |
| 2024-11-19 | 315.27 | $316.95 | 322000 |
| 2024-11-18 | 314.18 | $323.47 | 232502 |
| 2024-11-15 | 313.14 | $325.87 | 251300 |
| 2024-11-14 | 312.23 | $329.63 | 266400 |
| 2024-11-13 | 311.07 | $330.70 | 346300 |
| 2024-11-12 | 309.79 | $331.88 | 282428 |
| 2024-11-11 | 308.42 | $333.45 | 217700 |
| 2024-11-08 | 307.19 | $330.19 | 200100 |
| 2024-11-07 | 306.08 | $324.42 | 343200 |
| 2024-11-06 | 304.84 | $320.41 | 500700 |
| 2024-11-05 | 304.07 | $314.34 | 218422 |
| 2024-11-04 | 303.63 | $307.00 | 173100 |
| 2024-11-01 | 303.67 | $306.39 | 189734 |
| 2024-10-31 | 303.70 | $300.69 | 208622 |
| 2024-10-30 | 303.56 | $301.90 | 348400 |
| 2024-10-29 | 303.48 | $303.54 | 291658 |
| 2024-10-28 | 303.27 | $306.02 | 237000 |
| 2024-10-25 | 301.74 | $303.09 | 209400 |
| 2024-10-24 | 300.08 | $298.97 | 274300 |
| 2024-10-23 | 298.62 | $296.40 | 200100 |
| 2024-10-22 | 297.22 | $295.30 | 220807 |
| 2024-10-21 | 296.09 | $302.63 | 198600 |
| 2024-10-18 | 294.54 | $307.55 | 175222 |
| 2024-10-17 | 292.77 | $306.58 | 234620 |
| 2024-10-16 | 291.04 | $305.00 | 243127 |
| 2024-10-15 | 289.19 | $304.52 | 309100 |
| 2024-10-14 | 287.21 | $308.87 | 234400 |
| 2024-10-11 | 284.89 | $308.00 | 201000 |
| 2024-10-10 | 282.40 | $299.57 | 264600 |
| 2024-10-09 | 280.13 | $305.11 | 238130 |
| 2024-10-08 | 277.28 | $305.43 | 247800 |
| 2024-10-07 | 274.58 | $307.92 | 290300 |
| 2024-10-04 | 271.61 | $306.83 | 290435 |
| 2024-10-03 | 268.39 | $298.03 | 262439 |
| 2024-10-02 | 265.52 | $300.20 | 540717 |
| 2024-10-01 | 262.86 | $299.35 | 1.1M |
| 2024-09-30 | 260.20 | $275.39 | 356975 |
| 2024-09-27 | 259.17 | $270.00 | 345171 |
| 2024-09-26 | 258.16 | $269.74 | 243600 |
| 2024-09-25 | 257.17 | $268.38 | 254102 |
| 2024-09-24 | 256.33 | $272.62 | 157900 |
| 2024-09-23 | 255.39 | $271.70 | 182445 |
| 2024-09-20 | 254.34 | $272.23 | 462600 |
| 2024-09-19 | 252.89 | $271.99 | 269900 |
| 2024-09-18 | 251.45 | $267.91 | 224600 |
| 2024-09-17 | 250.03 | $264.93 | 175813 |
| 2024-09-16 | 248.79 | $262.54 | 160412 |
| 2024-09-13 | 247.51 | $258.04 | 209625 |
| 2024-09-12 | 246.41 | $254.33 | 163200 |
| 2024-09-11 | 245.26 | $248.05 | 187600 |
| 2024-09-10 | 244.48 | $251.42 | 145930 |
| 2024-09-09 | 243.22 | $248.51 | 236432 |
| 2024-09-06 | 242.24 | $242.35 | 147939 |
| 2024-09-05 | 241.54 | $240.78 | 149944 |
| 2024-09-04 | 240.64 | $247.00 | 144643 |
| 2024-09-03 | 239.51 | $246.09 | 225431 |
| 2024-08-30 | 238.39 | $254.70 | 252600 |
| 2024-08-29 | 237.17 | $249.84 | 139900 |
| 2024-08-28 | 236.64 | $250.06 | 129100 |
| 2024-08-27 | 236.71 | $251.59 | 273400 |
| 2024-08-26 | 236.58 | $253.75 | 217507 |
| 2024-08-23 | 236.34 | $250.78 | 125846 |
| 2024-08-22 | 236.22 | $243.17 | 156634 |
| 2024-08-21 | 236.31 | $243.12 | 123009 |
| 2024-08-20 | 236.47 | $239.50 | 160400 |
| 2024-08-19 | 237.37 | $240.12 | 164800 |
| 2024-08-16 | 238.19 | $236.91 | 251816 |
| 2024-08-15 | 239.07 | $236.19 | 115500 |
| 2024-08-14 | 240.13 | $231.32 | 146500 |
| 2024-08-13 | 241.51 | $232.41 | 230143 |
| 2024-08-12 | 243.41 | $226.14 | 109100 |
| 2024-08-09 | 244.60 | $228.88 | 110400 |
| 2024-08-08 | 245.38 | $228.35 | 115543 |
| 2024-08-07 | 246.13 | $222.88 | 158110 |
| 2024-08-06 | 246.93 | $224.48 | 179544 |
| 2024-08-05 | 247.52 | $223.64 | 238127 |
| 2024-08-02 | 248.27 | $230.22 | 164500 |
| 2024-08-01 | 248.71 | $239.38 | 227039 |
| 2024-07-31 | 248.91 | $251.35 | 191400 |
| 2024-07-30 | 248.53 | $249.02 | 197528 |
| 2024-07-29 | 248.15 | $248.95 | 175600 |
| 2024-07-26 | 247.77 | $248.33 | 297100 |
| 2024-07-25 | 247.48 | $245.07 | 259800 |
| 2024-07-24 | 247.22 | $246.22 | 322200 |
| 2024-07-23 | 246.78 | $257.60 | 186945 |
| 2024-07-22 | 245.98 | $256.51 | 224900 |
| 2024-07-19 | 245.09 | $254.43 | 244709 |
| 2024-07-18 | 244.64 | $257.32 | 297700 |
| 2024-07-17 | 244.27 | $258.99 | 319120 |
| 2024-07-16 | 244.28 | $270.34 | 539000 |
| 2024-07-15 | 243.38 | $249.96 | 248700 |
| 2024-07-12 | 243.85 | $244.54 | 212700 |
| 2024-07-11 | 244.47 | $243.41 | 218000 |
| 2024-07-10 | 244.84 | $238.80 | 180825 |
| 2024-07-09 | 245.61 | $236.34 | 174300 |
| 2024-07-08 | 246.35 | $238.57 | 224011 |
| 2024-07-05 | 247.01 | $239.14 | 225000 |
| 2024-07-03 | 247.84 | $243.31 | 116422 |
| 2024-07-02 | 248.04 | $243.74 | 277836 |
| 2024-07-01 | 248.49 | $241.40 | 350000 |
| 2024-06-28 | 249.40 | $241.44 | 480222 |
| 2024-06-27 | 250.17 | $242.51 | 731700 |
| 2024-06-26 | 250.71 | $239.77 | 528130 |
| 2024-06-25 | 251.39 | $237.53 | 365100 |
| 2024-06-24 | 252.66 | $241.57 | 278828 |
| 2024-06-21 | 253.73 | $238.72 | 947000 |
| 2024-06-20 | 254.96 | $245.34 | 300444 |
| 2024-06-18 | 255.95 | $249.98 | 455100 |
| 2024-06-17 | 256.54 | $259.23 | 300632 |
| 2024-06-14 | 256.56 | $252.38 | 171265 |
| 2024-06-13 | 257.13 | $259.23 | 159904 |
| 2024-06-12 | 257.48 | $256.97 | 163300 |
| 2024-06-11 | 257.76 | $250.76 | 243300 |
| 2024-06-10 | 258.31 | $254.35 | 221508 |
| 2024-06-07 | 258.83 | $251.01 | 180400 |
| 2024-06-06 | 259.59 | $251.90 | 178130 |
| 2024-06-05 | 260.11 | $255.63 | 248700 |
| 2024-06-04 | 260.35 | $247.28 | 261400 |
| 2024-06-03 | 260.95 | $252.70 | 258800 |
| 2024-05-31 | 261.03 | $259.61 | 305307 |
| 2024-05-30 | 260.58 | $256.99 | 216037 |
| 2024-05-29 | 260.03 | $253.33 | 286720 |
| 2024-05-28 | 259.78 | $253.38 | 406500 |
| 2024-05-24 | 259.81 | $262.88 | 218200 |
| 2024-05-23 | 259.27 | $262.88 | 223000 |
| 2024-05-22 | 258.71 | $263.44 | 140600 |
| 2024-05-21 | 258.20 | $264.98 | 144100 |
| 2024-05-20 | 257.71 | $261.87 | 171423 |
| 2024-05-17 | 257.09 | $259.56 | 278145 |
| 2024-05-16 | 256.47 | $263.84 | 256600 |
| 2024-05-15 | 255.62 | $266.26 | 247729 |
| 2024-05-14 | 254.74 | $262.57 | 176509 |
| 2024-05-13 | 254.21 | $261.76 | 142424 |
| 2024-05-10 | 253.75 | $264.73 | 124252 |
| 2024-05-09 | 253.39 | $266.15 | 155133 |
| 2024-05-08 | 253.33 | $262.27 | 201242 |
| 2024-05-07 | 253.52 | $260.60 | 280600 |
| 2024-05-06 | 253.80 | $259.14 | 227200 |
| 2024-05-03 | 254.24 | $254.41 | 203700 |
| 2024-05-02 | 255.11 | $250.47 | 211401 |
| 2024-05-01 | 255.81 | $246.02 | 264800 |
| 2024-04-30 | 256.75 | $248.30 | 238600 |
| 2024-04-29 | 257.42 | $254.00 | 270100 |
| 2024-04-26 | 257.98 | $252.16 | 192100 |
| 2024-04-25 | 258.81 | $251.73 | 245700 |
| 2024-04-24 | 259.60 | $253.09 | 198720 |
| 2024-04-23 | 260.34 | $255.19 | 177130 |
| 2024-04-22 | 260.89 | $249.60 | 216214 |
| 2024-04-19 | 261.81 | $247.06 | 253800 |
| 2024-04-18 | 262.92 | $246.86 | 244400 |
| 2024-04-17 | 263.87 | $248.72 | 239535 |
| 2024-04-16 | 264.60 | $252.00 | 272300 |
| 2024-04-15 | 265.13 | $252.47 | 241800 |
| 2024-04-12 | 265.43 | $257.58 | 232606 |
| 2024-04-11 | 265.39 | $265.00 | 226700 |
| 2024-04-10 | 265.01 | $266.01 | 215245 |
| 2024-04-09 | 264.64 | $266.25 | 177100 |
| 2024-04-08 | 264.06 | $267.83 | 227529 |
| 2024-04-05 | 263.36 | $271.89 | 309300 |
| 2024-04-04 | 262.61 | $264.50 | 374600 |
| 2024-04-03 | 262.40 | $264.69 | 584800 |
| 2024-04-02 | 262.00 | $261.83 | 467807 |
| 2024-04-01 | 261.77 | $265.14 | 335400 |
| 2024-03-28 | 261.09 | $268.73 | 315311 |
| 2024-03-27 | 260.22 | $267.59 | 210600 |
| 2024-03-26 | 259.34 | $267.84 | 320244 |
| 2024-03-25 | 258.46 | $266.21 | 225290 |
| 2024-03-22 | 257.37 | $267.93 | 174100 |
| 2024-03-21 | 256.21 | $269.25 | 257045 |
| 2024-03-20 | 254.86 | $266.03 | 230585 |
| 2024-03-19 | 253.47 | $263.19 | 171500 |
| 2024-03-18 | 252.30 | $262.64 | 274300 |
| 2024-03-15 | 251.18 | $258.54 | 413500 |
| 2024-03-14 | 250.35 | $256.70 | 146300 |
| 2024-03-13 | 249.64 | $257.46 | 163307 |
| 2024-03-12 | 248.53 | $258.51 | 182438 |
| 2024-03-11 | 247.68 | $254.63 | 206100 |
| 2024-03-08 | 246.96 | $253.92 | 173200 |
| 2024-03-07 | 246.36 | $256.93 | 314700 |
| 2024-03-06 | 245.32 | $260.30 | 148938 |
| 2024-03-05 | 244.04 | $256.53 | 198800 |
| 2024-03-04 | 243.06 | $257.32 | 208647 |
| 2024-03-01 | 242.15 | $251.61 | 142523 |
| 2024-02-29 | 241.58 | $251.24 | 355100 |
| 2024-02-28 | 240.93 | $250.06 | 262238 |
| 2024-02-27 | 240.57 | $250.16 | 243518 |
| 2024-02-26 | 240.11 | $244.38 | 145136 |
| 2024-02-23 | 239.85 | $244.80 | 81800 |
| 2024-02-22 | 239.45 | $242.32 | 118400 |
| 2024-02-21 | 238.78 | $238.18 | 184724 |
| 2024-02-20 | 238.43 | $239.78 | 147800 |
| 2024-02-16 | 238.05 | $240.17 | 105523 |
| 2024-02-15 | 237.57 | $241.99 | 157200 |
| 2024-02-14 | 236.79 | $242.60 | 193525 |
| 2024-02-13 | 235.87 | $235.16 | 189100 |
| 2024-02-12 | 235.32 | $241.49 | 139900 |
| 2024-02-09 | 234.47 | $240.30 | 283200 |
| 2024-02-08 | 233.69 | $241.78 | 230900 |
| 2024-02-07 | 233.10 | $236.31 | 211800 |
| 2024-02-06 | 232.69 | $234.58 | 227400 |
| 2024-02-05 | 231.18 | $236.90 | 167800 |
| 2024-02-02 | 229.61 | $239.25 | 160425 |
| 2024-02-01 | 227.82 | $240.14 | 207000 |
| 2024-01-31 | 225.87 | $238.16 | 239145 |
| 2024-01-30 | 224.11 | $242.98 | 160013 |
| 2024-01-29 | 222.20 | $241.00 | 308706 |
| 2024-01-26 | 220.41 | $239.10 | 360036 |
| 2024-01-25 | 218.74 | $236.79 | 297400 |
| 2024-01-24 | 217.09 | $228.96 | 245116 |
| 2024-01-23 | 215.76 | $231.06 | 350400 |
| 2024-01-22 | 214.28 | $232.27 | 241711 |
| 2024-01-19 | 212.80 | $230.51 | 248700 |
| 2024-01-18 | 211.41 | $226.39 | 137700 |
| 2024-01-17 | 210.20 | $224.20 | 163842 |
| 2024-01-16 | 209.16 | $224.24 | 221649 |
| 2024-01-12 | 208.16 | $224.57 | 197700 |
| 2024-01-11 | 206.67 | $224.70 | 427125 |
| 2024-01-10 | 204.94 | $229.90 | 529600 |
| 2024-01-09 | 202.94 | $228.00 | 1.2M |
| 2024-01-08 | 200.94 | $204.52 | 565100 |
| 2024-01-05 | 200.08 | $205.38 | 438138 |
| 2024-01-04 | 199.09 | $203.53 | 410800 |
| 2024-01-03 | 198.01 | $201.21 | 795816 |
| 2024-01-02 | 197.16 | $202.88 | 184536 |
| 2023-12-29 | 196.16 | $204.83 | 191808 |
| 2023-12-28 | 194.88 | $205.11 | 94842 |
| 2023-12-27 | 193.50 | $205.75 | 163100 |
| 2023-12-26 | 192.08 | $203.86 | 116500 |
| 2023-12-22 | 191.01 | $202.33 | 147100 |
| 2023-12-21 | 189.92 | $201.44 | 243320 |
| 2023-12-20 | 188.86 | $202.71 | 318110 |
| 2023-12-19 | 187.77 | $202.61 | 296000 |
| 2023-12-18 | 186.69 | $202.31 | 219400 |
| 2023-12-15 | 185.66 | $203.24 | 621145 |
| 2023-12-14 | 184.58 | $204.36 | 498400 |
| 2023-12-13 | 183.45 | $194.69 | 366300 |
| 2023-12-12 | 182.86 | $190.05 | 228242 |
| 2023-12-11 | 182.14 | $190.00 | 129900 |
| 2023-12-08 | 181.42 | $188.03 | 153500 |
| 2023-12-07 | 180.48 | $187.21 | 189314 |
| 2023-12-06 | 179.61 | $185.59 | 265000 |
| 2023-12-05 | 178.79 | $181.92 | 189600 |
| 2023-12-04 | 178.14 | $184.28 | 245400 |
| 2023-12-01 | 177.46 | $182.86 | 266800 |
| 2023-11-30 | 176.66 | $179.26 | 197600 |
| 2023-11-29 | 175.81 | $177.45 | 194500 |
| 2023-11-28 | 175.04 | $177.35 | 238300 |
| 2023-11-27 | 174.13 | $182.47 | 227900 |
| 2023-11-24 | 172.93 | $180.47 | 70900 |
| 2023-11-22 | 171.86 | $180.32 | 139803 |
| 2023-11-21 | 170.82 | $181.01 | 188846 |
| 2023-11-20 | 169.89 | $180.96 | 162728 |
| 2023-11-17 | 169.08 | $181.61 | 174500 |
| 2023-11-16 | 168.35 | $181.71 | 173648 |
| 2023-11-15 | 167.52 | $181.75 | 370800 |
| 2023-11-14 | 166.89 | $182.80 | 371044 |
| 2023-11-13 | 166.76 | $175.84 | 399800 |
| 2023-11-10 | 166.95 | $175.54 | 381829 |
| 2023-11-09 | 167.10 | $169.28 | 246011 |
| 2023-11-08 | 167.62 | $169.65 | 207800 |
| 2023-11-07 | 168.23 | $169.31 | 159424 |
| 2023-11-06 | 168.70 | $168.96 | 195709 |
| 2023-11-03 | 169.29 | $170.55 | 286800 |
| 2023-11-02 | 169.85 | $166.92 | 317400 |
| 2023-11-01 | 170.45 | $162.31 | 276248 |
| 2023-10-31 | 171.29 | $161.97 | 386500 |
| 2023-10-30 | 171.56 | $159.24 | 329000 |
| 2023-10-27 | 171.95 | $158.31 | 348838 |
| 2023-10-26 | 172.55 | $159.11 | 481625 |
| 2023-10-25 | 173.10 | $159.62 | 320500 |
| 2023-10-24 | 173.47 | $162.30 | 314638 |
| 2023-10-23 | 173.58 | $164.89 | 290126 |
| 2023-10-20 | 173.60 | $166.96 | 447600 |
| 2023-10-19 | 173.49 | $165.06 | 404724 |
| 2023-10-18 | 173.43 | $169.15 | 613200 |
| 2023-10-17 | 173.20 | $180.27 | 280000 |
| 2023-10-16 | 172.49 | $179.52 | 272719 |
| 2023-10-13 | 171.81 | $178.58 | 552916 |
| 2023-10-12 | 170.86 | $179.62 | 369918 |
| 2023-10-11 | 169.89 | $181.94 | 358939 |
| 2023-10-10 | 168.75 | $178.78 | 452481 |
| 2023-10-09 | 167.73 | $180.75 | 297802 |
| 2023-10-06 | 166.60 | $181.66 | 345100 |
| 2023-10-05 | 165.48 | $179.00 | 581342 |
| 2023-10-04 | 164.46 | $179.00 | 1.3M |
| 2023-10-03 | 163.60 | $167.38 | 763417 |
| 2023-10-02 | 163.32 | $167.17 | 440000 |
| 2023-09-29 | 163.19 | $170.31 | 317500 |
| 2023-09-28 | 162.73 | $170.12 | 504000 |
| 2023-09-27 | 162.26 | $166.84 | 365642 |
| 2023-09-26 | 162.00 | $164.61 | 342948 |
| 2023-09-25 | 161.76 | $165.32 | 151000 |
| 2023-09-22 | 161.41 | $164.67 | 275039 |
| 2023-09-21 | 161.13 | $163.85 | 301844 |
| 2023-09-20 | 161.02 | $164.70 | 192821 |
| 2023-09-19 | 160.79 | $166.01 | 259000 |
| 2023-09-18 | 160.49 | $165.83 | 370419 |
| 2023-09-15 | 160.10 | $159.59 | 708466 |
| 2023-09-14 | 160.05 | $160.36 | 200714 |
| 2023-09-13 | 159.96 | $159.00 | 223300 |
| 2023-09-12 | 160.01 | $158.46 | 226600 |
| 2023-09-11 | 160.33 | $158.08 | 222021 |
| 2023-09-08 | 160.65 | $159.28 | 243400 |
| 2023-09-07 | 160.99 | $158.68 | 513038 |
| 2023-09-06 | 161.25 | $161.80 | 305600 |
| 2023-09-05 | 161.42 | $161.63 | 327800 |
| 2023-09-01 | 161.69 | $164.56 | 222712 |
| 2023-08-31 | 161.71 | $161.28 | 257300 |
| 2023-08-30 | 161.96 | $160.67 | 173500 |
| 2023-08-29 | 162.28 | $161.69 | 161640 |
| 2023-08-28 | 162.50 | $159.83 | 207600 |
| 2023-08-25 | 162.77 | $158.14 | 235200 |
| 2023-08-24 | 163.17 | $159.13 | 232609 |
| 2023-08-23 | 163.42 | $161.63 | 186100 |
| 2023-08-22 | 163.45 | $160.14 | 151131 |
| 2023-08-21 | 163.50 | $160.08 | 216846 |
| 2023-08-18 | 163.63 | $158.06 | 207500 |
| 2023-08-17 | 163.93 | $158.53 | 317342 |
| 2023-08-16 | 164.33 | $158.51 | 313000 |
| 2023-08-15 | 164.79 | $160.11 | 259800 |
| 2023-08-14 | 165.21 | $164.67 | 226528 |
| 2023-08-11 | 165.27 | $164.58 | 216006 |
| 2023-08-10 | 165.32 | $166.10 | 460219 |
| 2023-08-09 | 165.44 | $163.88 | 189100 |
| 2023-08-08 | 165.60 | $165.13 | 208125 |
| 2023-08-07 | 165.65 | $167.15 | 178420 |
| 2023-08-04 | 165.55 | $164.91 | 229545 |
| 2023-08-03 | 165.39 | $166.20 | 266000 |
| 2023-08-02 | 164.92 | $167.03 | 249474 |
| 2023-08-01 | 164.53 | $166.14 | 207245 |
| 2023-07-31 | 164.39 | $165.24 | 312800 |
| 2023-07-28 | 164.28 | $166.10 | 347722 |
| 2023-07-27 | 164.10 | $164.14 | 504130 |
| 2023-07-26 | 163.92 | $162.25 | 357100 |
| 2023-07-25 | 163.89 | $161.27 | 285300 |
| 2023-07-24 | 163.85 | $162.53 | 318604 |
| 2023-07-21 | 163.73 | $164.05 | 454400 |
| 2023-07-20 | 163.42 | $166.69 | 234547 |
| 2023-07-19 | 163.27 | $167.65 | 295022 |
| 2023-07-18 | 163.12 | $168.50 | 260200 |
| 2023-07-17 | 163.02 | $165.91 | 352346 |
| 2023-07-14 | 163.24 | $165.56 | 285000 |
| 2023-07-13 | 163.32 | $168.38 | 243713 |
| 2023-07-12 | 163.18 | $167.16 | 287921 |
| 2023-07-11 | 162.91 | $166.21 | 301712 |
| 2023-07-10 | 162.59 | $165.16 | 356532 |
| 2023-07-07 | 162.40 | $161.56 | 530700 |
| 2023-07-06 | 162.58 | $156.91 | 321902 |
| 2023-07-05 | 162.77 | $159.26 | 452517 |
| 2023-07-03 | 162.65 | $163.22 | 182100 |
| 2023-06-30 | 162.49 | $163.08 | 543713 |
| 2023-06-29 | 161.99 | $162.46 | 1.1M |
| 2023-06-28 | 161.40 | $160.66 | 499210 |
| 2023-06-27 | 161.05 | $161.56 | 519300 |
| 2023-06-26 | 160.75 | $160.41 | 337200 |
| 2023-06-23 | 160.46 | $160.28 | 584712 |
| 2023-06-22 | 160.12 | $157.75 | 785304 |
| 2023-06-21 | 160.16 | $163.64 | 328200 |
| 2023-06-20 | 159.92 | $164.80 | 408900 |
| 2023-06-16 | 159.64 | $166.38 | 790443 |
| 2023-06-15 | 159.36 | $170.33 | 388700 |
| 2023-06-14 | 158.80 | $167.22 | 562124 |
| 2023-06-13 | 158.20 | $165.59 | 311631 |
| 2023-06-12 | 157.86 | $161.72 | 236800 |
| 2023-06-09 | 157.64 | $159.85 | 382100 |
| 2023-06-08 | 157.49 | $161.26 | 314618 |
| 2023-06-07 | 157.28 | $165.19 | 304600 |
| 2023-06-06 | 156.89 | $160.65 | 299936 |
| 2023-06-05 | 156.77 | $156.92 | 292352 |
| 2023-06-02 | 156.82 | $160.04 | 451500 |
| 2023-06-01 | 156.57 | $153.10 | 264100 |
| 2023-05-31 | 156.94 | $150.69 | 375700 |
| 2023-05-30 | 157.36 | $153.62 | 264809 |
| 2023-05-26 | 157.62 | $155.58 | 335900 |
| 2023-05-25 | 157.71 | $154.49 | 325700 |
| 2023-05-24 | 157.73 | $153.66 | 361400 |
| 2023-05-23 | 157.72 | $158.37 | 244238 |
| 2023-05-22 | 157.52 | $158.92 | 215700 |
| 2023-05-19 | 157.49 | $159.17 | 370709 |
| 2023-05-18 | 157.40 | $160.84 | 243000 |
| 2023-05-17 | 157.33 | $159.09 | 218448 |
| 2023-05-16 | 157.49 | $155.20 | 345118 |
| 2023-05-15 | 157.83 | $158.91 | 122100 |
| 2023-05-12 | 157.90 | $157.33 | 184900 |
| 2023-05-11 | 157.92 | $156.81 | 150531 |
| 2023-05-10 | 158.03 | $157.06 | 219904 |
| 2023-05-09 | 158.15 | $157.31 | 173800 |
| 2023-05-08 | 158.23 | $158.27 | 169102 |
| 2023-05-05 | 158.24 | $157.98 | 141400 |
| 2023-05-04 | 158.28 | $154.95 | 313300 |
| 2023-05-03 | 158.62 | $160.57 | 317100 |
| 2023-05-02 | 158.74 | $159.00 | 348900 |
| 2023-05-01 | 159.96 | $158.91 | 203900 |
| 2023-04-28 | 161.15 | $157.38 | 250400 |
| 2023-04-27 | 162.24 | $154.94 | 471700 |
| 2023-04-26 | 163.36 | $153.29 | 294723 |
| 2023-04-25 | 164.41 | $154.43 | 264144 |
| 2023-04-24 | 165.32 | $158.33 | 231632 |
| 2023-04-21 | 165.85 | $157.40 | 279529 |
| 2023-04-20 | 166.65 | $159.50 | 354840 |
| 2023-04-19 | 167.57 | $162.20 | 370642 |
| 2023-04-18 | 168.63 | $162.12 | 442400 |
| 2023-04-17 | 169.78 | $160.15 | 353041 |
| 2023-04-14 | 170.88 | $157.75 | 480622 |
| 2023-04-13 | 172.43 | $159.00 | 497937 |
| 2023-04-12 | 173.75 | $159.48 | 359500 |
| 2023-04-11 | 175.38 | $159.02 | 430600 |
| 2023-04-10 | 176.76 | $158.47 | 523700 |
| 2023-04-06 | 178.34 | $158.66 | 636749 |
| 2023-04-05 | 180.31 | $161.72 | 745850 |
| 2023-04-04 | 182.22 | $163.13 | 1.4M |
| 2023-04-03 | 183.89 | $183.33 | 504200 |
| 2023-03-31 | 184.46 | $182.73 | 229222 |
| 2023-03-30 | 185.20 | $179.17 | 374322 |
| 2023-03-29 | 186.00 | $177.32 | 276600 |
| 2023-03-28 | 186.79 | $174.23 | 355200 |
| 2023-03-27 | 187.78 | $172.70 | 318600 |
| 2023-03-24 | 188.79 | $168.84 | 535100 |
| 2023-03-23 | 189.90 | $173.54 | 478300 |
| 2023-03-22 | 190.90 | $177.83 | 352200 |
| 2023-03-21 | 191.58 | $183.38 | 413800 |
| 2023-03-20 | 191.98 | $185.10 | 274001 |
| 2023-03-17 | 192.55 | $182.15 | 364128 |
| 2023-03-16 | 193.11 | $188.72 | 230319 |
| 2023-03-15 | 193.36 | $185.43 | 416221 |
| 2023-03-14 | 193.72 | $192.09 | 299429 |
| 2023-03-13 | 193.69 | $186.62 | 244500 |
| 2023-03-10 | 193.77 | $190.01 | 272531 |
| 2023-03-09 | 193.62 | $198.07 | 259535 |
| 2023-03-08 | 193.30 | $200.08 | 242500 |
| 2023-03-07 | 193.04 | $196.44 | 178816 |
| 2023-03-06 | 192.80 | $194.80 | 264141 |
| 2023-03-03 | 192.64 | $197.47 | 242900 |
| 2023-03-02 | 192.26 | $195.25 | 232739 |
| 2023-03-01 | 192.08 | $193.10 | 292710 |
| 2023-02-28 | 191.86 | $193.96 | 318000 |
| 2023-02-27 | 191.41 | $192.94 | 234817 |
| 2023-02-24 | 191.02 | $191.03 | 209600 |
| 2023-02-23 | 190.57 | $193.46 | 146607 |
| 2023-02-22 | 189.91 | $191.52 | 187400 |
| 2023-02-21 | 189.26 | $191.36 | 493800 |
| 2023-02-17 | 188.52 | $196.41 | 239400 |
| 2023-02-16 | 187.49 | $193.44 | 143900 |
| 2023-02-15 | 186.47 | $193.63 | 152824 |
| 2023-02-14 | 185.44 | $192.68 | 207034 |
| 2023-02-13 | 184.48 | $191.53 | 147200 |
| 2023-02-10 | 183.59 | $188.27 | 208700 |
| 2023-02-09 | 182.80 | $186.98 | 421800 |
| 2023-02-08 | 182.17 | $191.62 | 195400 |
| 2023-02-07 | 181.38 | $194.87 | 312700 |
| 2023-02-06 | 180.37 | $191.61 | 208400 |
| 2023-02-03 | 179.28 | $191.61 | 186000 |
| 2023-02-02 | 178.09 | $189.85 | 311800 |
| 2023-02-01 | 177.18 | $191.82 | 238600 |
| 2023-01-31 | 176.00 | $188.52 | 250941 |
| 2023-01-30 | 174.85 | $185.00 | 266200 |
| 2023-01-27 | 173.96 | $185.12 | 184520 |
| 2023-01-26 | 172.96 | $182.11 | 181943 |
| 2023-01-25 | 172.26 | $180.27 | 204447 |
| 2023-01-24 | 171.56 | $178.42 | 197547 |
| 2023-01-23 | 170.92 | $176.56 | 174220 |
| 2023-01-20 | 170.53 | $175.89 | 255033 |
| 2023-01-19 | 170.06 | $173.00 | 322900 |
| 2023-01-18 | 169.72 | $173.00 | 362328 |
| 2023-01-17 | 169.38 | $173.48 | 378417 |
| 2023-01-13 | 169.42 | $173.78 | 191100 |
| 2023-01-12 | 169.64 | $172.40 | 310610 |
| 2023-01-11 | 170.04 | $174.51 | 353000 |
| 2023-01-10 | 170.35 | $175.86 | 322541 |
| 2023-01-09 | 170.43 | $174.65 | 594745 |
| 2023-01-06 | 170.63 | $169.76 | 525601 |
| 2023-01-05 | 171.25 | $167.78 | 325015 |
| 2023-01-04 | 171.87 | $171.59 | 261900 |
| 2023-01-03 | 172.34 | $168.23 | 306500 |
| 2022-12-30 | 173.38 | $165.61 | 193007 |
| 2022-12-29 | 174.54 | $167.21 | 183700 |
| 2022-12-28 | 175.59 | $165.16 | 102236 |
| 2022-12-27 | 176.73 | $167.97 | 160829 |
| 2022-12-23 | 177.69 | $166.35 | 201305 |
| 2022-12-22 | 178.91 | $165.56 | 205600 |
| 2022-12-21 | 180.17 | $168.84 | 176300 |
| 2022-12-20 | 181.33 | $166.53 | 240500 |
| 2022-12-19 | 182.38 | $166.20 | 257600 |
| 2022-12-16 | 183.38 | $166.15 | 807500 |
| 2022-12-15 | 184.18 | $174.35 | 252900 |
| 2022-12-14 | 184.88 | $178.10 | 525200 |
| 2022-12-13 | 185.54 | $180.45 | 183800 |
| 2022-12-12 | 185.84 | $180.71 | 205641 |
| 2022-12-09 | 186.35 | $177.31 | 134600 |
| 2022-12-08 | 187.31 | $178.82 | 189539 |
| 2022-12-07 | 187.61 | $182.05 | 232000 |
| 2022-12-06 | 187.92 | $180.12 | 214700 |
| 2022-12-05 | 188.19 | $181.11 | 198116 |
| 2022-12-02 | 188.17 | $189.00 | 116070 |
| 2022-12-01 | 187.60 | $188.72 | 234400 |
| 2022-11-30 | 187.18 | $188.29 | 282600 |
| 2022-11-29 | 187.03 | $187.88 | 176222 |
| 2022-11-28 | 186.82 | $187.26 | 171729 |
| 2022-11-25 | 186.66 | $190.78 | 67747 |
| 2022-11-23 | 186.13 | $190.64 | 123900 |
| 2022-11-22 | 185.69 | $192.07 | 151500 |
| 2022-11-21 | 185.33 | $187.53 | 107100 |
| 2022-11-18 | 184.84 | $186.21 | 218900 |
| 2022-11-17 | 184.23 | $182.26 | 275403 |
| 2022-11-16 | 183.44 | $188.34 | 152300 |
| 2022-11-15 | 182.62 | $191.23 | 325712 |
| 2022-11-14 | 181.81 | $186.45 | 193000 |
| 2022-11-11 | 181.03 | $190.87 | 310746 |
| 2022-11-10 | 179.73 | $196.61 | 224000 |
| 2022-11-09 | 178.46 | $184.68 | 244900 |
| 2022-11-08 | 177.61 | $188.27 | 282400 |
| 2022-11-07 | 176.51 | $185.58 | 212800 |
| 2022-11-04 | 175.30 | $180.66 | 253228 |
| 2022-11-03 | 174.12 | $177.69 | 227929 |
| 2022-11-02 | 173.46 | $180.21 | 136549 |
| 2022-11-01 | 172.91 | $185.43 | 146900 |
| 2022-10-31 | 172.02 | $183.57 | 154600 |
| 2022-10-28 | 170.82 | $184.04 | 148741 |
| 2022-10-27 | 169.49 | $180.30 | 246518 |
| 2022-10-26 | 168.19 | $181.84 | 272204 |
| 2022-10-25 | 166.98 | $184.76 | 298100 |
| 2022-10-24 | 165.42 | $177.75 | 242545 |
| 2022-10-21 | 164.40 | $174.01 | 222100 |
| 2022-10-20 | 163.60 | $166.59 | 258500 |
| 2022-10-19 | 163.21 | $171.77 | 233534 |
| 2022-10-18 | 162.79 | $175.02 | 281300 |
| 2022-10-17 | 162.14 | $170.90 | 272200 |
| 2022-10-14 | 161.75 | $164.94 | 254400 |
| 2022-10-13 | 161.26 | $171.20 | 376043 |
| 2022-10-12 | 160.67 | $167.61 | 378200 |
| 2022-10-11 | 160.42 | $166.38 | 503600 |
| 2022-10-10 | 160.24 | $161.25 | 260021 |
| 2022-10-07 | 160.85 | $157.21 | 378008 |
| 2022-10-06 | 161.57 | $164.34 | 347755 |
| 2022-10-05 | 161.68 | $169.35 | 507513 |
| 2022-10-04 | 161.43 | $167.50 | 814802 |
| 2022-10-03 | 161.07 | $159.65 | 442947 |
| 2022-09-30 | 161.10 | $157.47 | 431100 |
| 2022-09-29 | 161.38 | $154.19 | 293406 |
| 2022-09-28 | 161.87 | $157.70 | 287104 |
| 2022-09-27 | 162.30 | $153.51 | 306100 |
| 2022-09-26 | 163.06 | $157.38 | 255100 |
| 2022-09-23 | 163.78 | $158.09 | 222705 |
| 2022-09-22 | 164.92 | $158.64 | 235441 |
| 2022-09-21 | 165.95 | $163.51 | 430813 |
| 2022-09-20 | 166.71 | $162.07 | 431126 |
| 2022-09-19 | 167.55 | $163.10 | 409600 |
| 2022-09-16 | 168.61 | $155.00 | 1.1M |
| 2022-09-15 | 170.20 | $159.41 | 448400 |
| 2022-09-14 | 171.52 | $162.55 | 370000 |
| 2022-09-13 | 172.69 | $162.96 | 321406 |
| 2022-09-12 | 173.70 | $173.39 | 235914 |
| 2022-09-09 | 174.19 | $171.52 | 218300 |
| 2022-09-08 | 174.69 | $166.51 | 231900 |
| 2022-09-07 | 175.33 | $164.53 | 208448 |
| 2022-09-06 | 175.78 | $160.31 | 344000 |
| 2022-09-02 | 176.74 | $160.15 | 239301 |
| 2022-09-01 | 177.68 | $163.14 | 170239 |
| 2022-08-31 | 178.29 | $163.93 | 189900 |
| 2022-08-30 | 178.90 | $166.35 | 156414 |
| 2022-08-29 | 179.42 | $168.74 | 242900 |
| 2022-08-26 | 180.06 | $171.70 | 141944 |
| 2022-08-25 | 180.60 | $180.98 | 111600 |
| 2022-08-24 | 180.45 | $179.22 | 107500 |
| 2022-08-23 | 180.06 | $178.60 | 107600 |
| 2022-08-22 | 179.85 | $178.82 | 117100 |
| 2022-08-19 | 179.70 | $184.39 | 140241 |
| 2022-08-18 | 179.29 | $186.80 | 99319 |
| 2022-08-17 | 178.78 | $185.86 | 183807 |
| 2022-08-16 | 178.24 | $185.82 | 242642 |
| 2022-08-15 | 177.57 | $183.15 | 143700 |
| 2022-08-12 | 176.62 | $183.24 | 119807 |
| 2022-08-11 | 175.68 | $181.55 | 182649 |
| 2022-08-10 | 174.69 | $179.35 | 180800 |
| 2022-08-09 | 173.75 | $173.59 | 270741 |
| 2022-08-08 | 173.11 | $179.38 | 222626 |
| 2022-08-05 | 172.04 | $178.97 | 184003 |
| 2022-08-04 | 170.92 | $175.43 | 236428 |
| 2022-08-03 | 170.04 | $176.07 | 199032 |
| 2022-08-02 | 169.04 | $176.75 | 191600 |
| 2022-08-01 | 168.00 | $181.61 | 250800 |
| 2022-07-29 | 166.81 | $182.40 | 278103 |
| 2022-07-28 | 165.39 | $178.07 | 292100 |
| 2022-07-27 | 164.27 | $171.44 | 565331 |
| 2022-07-26 | 163.42 | $174.35 | 341505 |
| 2022-07-25 | 162.54 | $175.72 | 284500 |
| 2022-07-22 | 161.49 | $176.20 | 203200 |
| 2022-07-21 | 160.00 | $176.72 | 210643 |
| 2022-07-20 | 158.91 | $175.03 | 245600 |
| 2022-07-19 | 157.92 | $172.38 | 266918 |
| 2022-07-18 | 156.98 | $164.10 | 278800 |
| 2022-07-15 | 156.68 | $164.47 | 210243 |
| 2022-07-14 | 156.91 | $161.77 | 271400 |
| 2022-07-13 | 157.18 | $160.56 | 250000 |
| 2022-07-12 | 157.47 | $160.81 | 298407 |
| 2022-07-11 | 158.08 | $157.96 | 202503 |
| 2022-07-08 | 159.08 | $156.56 | 221600 |
| 2022-07-07 | 160.21 | $157.83 | 217900 |
| 2022-07-06 | 161.60 | $156.01 | 297545 |
| 2022-07-05 | 162.90 | $155.92 | 332300 |
| 2022-07-01 | 164.11 | $157.84 | 343600 |
| 2022-06-30 | 165.16 | $154.04 | 787000 |
| 2022-06-29 | 166.20 | $155.74 | 395400 |
| 2022-06-28 | 167.16 | $154.34 | 376328 |
| 2022-06-27 | 168.34 | $156.81 | 404025 |
| 2022-06-24 | 169.25 | $154.68 | 572607 |
| 2022-06-23 | 169.95 | $146.36 | 772111 |
| 2022-06-22 | 170.85 | $155.06 | 356000 |
| 2022-06-21 | 171.38 | $155.23 | 268800 |
| 2022-06-17 | 171.84 | $153.54 | 642200 |
| 2022-06-16 | 172.51 | $158.12 | 282714 |
| 2022-06-15 | 172.94 | $169.00 | 290333 |
| 2022-06-14 | 173.02 | $167.14 | 318500 |
| 2022-06-13 | 172.92 | $166.44 | 272300 |
| 2022-06-10 | 172.89 | $172.91 | 119706 |
| 2022-06-09 | 172.51 | $178.00 | 173300 |
| 2022-06-08 | 171.61 | $179.23 | 173500 |
| 2022-06-07 | 170.78 | $185.49 | 222630 |
| 2022-06-06 | 169.78 | $182.06 | 166200 |
| 2022-06-03 | 169.00 | $180.14 | 131307 |
| 2022-06-02 | 168.62 | $178.84 | 155017 |
| 2022-06-01 | 168.56 | $174.82 | 182100 |
| 2022-05-31 | 168.49 | $175.02 | 293100 |
| 2022-05-27 | 168.40 | $177.86 | 145901 |
| 2022-05-26 | 168.13 | $174.96 | 167000 |
| 2022-05-25 | 168.28 | $168.74 | 230000 |
| 2022-05-24 | 168.52 | $164.49 | 350100 |
| 2022-05-23 | 169.10 | $165.66 | 214730 |
| 2022-05-20 | 169.68 | $164.33 | 279300 |
| 2022-05-19 | 170.18 | $166.87 | 263431 |
| 2022-05-18 | 170.85 | $166.73 | 245717 |
| 2022-05-17 | 171.58 | $170.64 | 238700 |
| 2022-05-16 | 171.90 | $165.13 | 190234 |
| 2022-05-13 | 172.25 | $165.91 | 231700 |
| 2022-05-12 | 172.49 | $165.27 | 348419 |
| 2022-05-11 | 172.87 | $159.96 | 276800 |
| 2022-05-10 | 173.31 | $162.71 | 350200 |
| 2022-05-09 | 173.60 | $165.42 | 323900 |
| 2022-05-06 | 173.76 | $166.52 | 456300 |
| 2022-05-05 | 173.71 | $172.48 | 234007 |
| 2022-05-04 | 173.49 | $177.77 | 286300 |
| 2022-05-03 | 173.10 | $173.38 | 286009 |
| 2022-05-02 | 173.69 | $173.13 | 273115 |
| 2022-04-29 | 174.59 | $172.48 | 195300 |
| 2022-04-28 | 175.43 | $177.95 | 197413 |
| 2022-04-27 | 176.23 | $173.53 | 273624 |
| 2022-04-26 | 177.38 | $176.15 | 267900 |
| 2022-04-25 | 178.31 | $177.33 | 230037 |
| 2022-04-22 | 179.20 | $174.24 | 272441 |
| 2022-04-21 | 179.98 | $180.30 | 357727 |
| 2022-04-20 | 180.39 | $181.21 | 366784 |
| 2022-04-19 | 180.94 | $177.03 | 326606 |
| 2022-04-18 | 181.80 | $172.15 | 280006 |
| 2022-04-14 | 182.86 | $170.79 | 280900 |
| 2022-04-13 | 184.10 | $172.92 | 333800 |
| 2022-04-12 | 184.92 | $168.70 | 300400 |
| 2022-04-11 | 185.71 | $168.42 | 616500 |
| 2022-04-08 | 186.36 | $168.70 | 533400 |
| 2022-04-07 | 186.97 | $165.53 | 567805 |
| 2022-04-06 | 187.90 | $168.01 | 640400 |
| 2022-04-05 | 188.90 | $170.12 | 1.5M |
| 2022-04-04 | 189.54 | $185.07 | 476443 |
| 2022-04-01 | 189.39 | $191.12 | 268700 |
| 2022-03-31 | 189.05 | $189.30 | 217518 |
| 2022-03-30 | 188.82 | $194.07 | 203400 |
| 2022-03-29 | 188.58 | $196.53 | 201040 |
| 2022-03-28 | 187.89 | $194.60 | 208012 |
| 2022-03-25 | 187.28 | $195.16 | 215031 |
| 2022-03-24 | 186.67 | $189.84 | 152533 |
| 2022-03-23 | 186.03 | $188.56 | 188600 |
| 2022-03-22 | 185.20 | $192.24 | 279348 |
| 2022-03-21 | 184.45 | $194.18 | 228800 |
| 2022-03-18 | 183.78 | $193.26 | 360900 |
| 2022-03-17 | 183.15 | $195.64 | 389900 |
| 2022-03-16 | 182.69 | $189.36 | 259500 |
| 2022-03-15 | 182.50 | $184.39 | 232346 |
| 2022-03-14 | 182.44 | $181.51 | 364900 |
| 2022-03-11 | 182.47 | $180.87 | 165000 |
| 2022-03-10 | 182.81 | $184.19 | 285000 |
| 2022-03-09 | 183.19 | $188.00 | 176800 |
| 2022-03-08 | 183.22 | $182.98 | 263200 |
| 2022-03-07 | 183.40 | $181.95 | 219003 |
| 2022-03-04 | 183.68 | $184.43 | 278712 |
| 2022-03-03 | 183.91 | $184.69 | 213042 |
| 2022-03-02 | 184.41 | $189.20 | 275000 |
| 2022-03-01 | 184.65 | $182.74 | 286538 |
| 2022-02-28 | 185.09 | $182.37 | 206915 |
| 2022-02-25 | 185.38 | $183.06 | 228136 |
| 2022-02-24 | 185.55 | $177.02 | 233900 |
| 2022-02-23 | 186.40 | $171.84 | 235800 |
| 2022-02-22 | 187.60 | $177.31 | 168700 |
| 2022-02-18 | 188.65 | $180.87 | 196600 |
| 2022-02-17 | 189.39 | $180.65 | 195700 |
| 2022-02-16 | 190.37 | $186.35 | 245300 |
| 2022-02-15 | 191.26 | $185.61 | 189800 |
| 2022-02-14 | 192.35 | $183.11 | 216313 |
| 2022-02-11 | 193.52 | $182.17 | 251843 |
| 2022-02-10 | 194.76 | $187.67 | 230000 |
| 2022-02-09 | 195.77 | $191.82 | 244946 |
| 2022-02-08 | 196.62 | $188.60 | 296721 |
| 2022-02-07 | 197.42 | $186.50 | 198805 |
| 2022-02-04 | 198.82 | $187.52 | 162300 |
| 2022-02-03 | 199.98 | $189.05 | 193905 |
| 2022-02-02 | 201.18 | $194.64 | 231502 |
| 2022-02-01 | 202.29 | $194.07 | 217900 |
| 2022-01-31 | 203.24 | $191.53 | 449801 |
| 2022-01-28 | 204.25 | $188.16 | 341300 |
| 2022-01-27 | 205.41 | $186.60 | 371800 |
| 2022-01-26 | 207.00 | $193.84 | 231000 |
| 2022-01-25 | 208.06 | $195.99 | 254638 |
| 2022-01-24 | 209.00 | $198.30 | 383241 |
| 2022-01-21 | 209.54 | $195.69 | 324800 |
| 2022-01-20 | 210.06 | $200.08 | 347200 |
| 2022-01-19 | 210.55 | $204.30 | 301700 |
| 2022-01-18 | 210.25 | $207.29 | 279200 |
| 2022-01-14 | 210.06 | $206.56 | 208739 |
| 2022-01-13 | 209.63 | $206.93 | 158500 |
| 2022-01-12 | 209.29 | $207.90 | 210900 |
| 2022-01-11 | 208.87 | $208.75 | 414534 |
| 2022-01-10 | 208.40 | $204.65 | 612433 |
| 2022-01-07 | 208.19 | $214.63 | 638254 |
| 2022-01-06 | 207.42 | $210.69 | 250641 |
| 2022-01-05 | 206.98 | $213.06 | 377825 |
| 2022-01-04 | 206.37 | $216.70 | 338700 |
| 2022-01-03 | 205.45 | $213.09 | 309300 |
| 2021-12-31 | 204.61 | $211.72 | 165420 |
| 2021-12-30 | 203.99 | $211.44 | 160900 |
| 2021-12-29 | 203.27 | $218.40 | 193400 |
| 2021-12-28 | 202.42 | $214.94 | 239042 |
| 2021-12-27 | 202.05 | $214.89 | 198724 |
| 2021-12-23 | 201.81 | $208.99 | 156836 |
| 2021-12-22 | 202.11 | $206.15 | 223000 |
| 2021-12-21 | 202.57 | $209.91 | 292000 |
| 2021-12-20 | 202.82 | $198.24 | 298115 |
| 2021-12-17 | 203.71 | $203.52 | 1.3M |
| 2021-12-16 | 204.41 | $198.00 | 267541 |
| 2021-12-15 | 205.44 | $200.22 | 352300 |
| 2021-12-14 | 206.38 | $199.44 | 329800 |
| 2021-12-13 | 207.44 | $199.34 | 296206 |
| 2021-12-10 | 208.54 | $200.41 | 253300 |
| 2021-12-09 | 209.61 | $199.22 | 217949 |
| 2021-12-08 | 210.77 | $201.95 | 620105 |
| 2021-12-07 | 211.88 | $200.81 | 395600 |
| 2021-12-06 | 212.75 | $198.30 | 316120 |
| 2021-12-03 | 213.62 | $196.22 | 280300 |
| 2021-12-02 | 214.30 | $199.36 | 310100 |
| 2021-12-01 | 214.94 | $197.05 | 340744 |
| 2021-11-30 | 215.53 | $201.35 | 285321 |
| 2021-11-29 | 215.84 | $207.65 | 218420 |
| 2021-11-26 | 215.73 | $210.06 | 157500 |
| 2021-11-24 | 215.63 | $214.93 | 264816 |
| 2021-11-23 | 215.05 | $215.48 | 264600 |
| 2021-11-22 | 214.57 | $214.92 | 326000 |
| 2021-11-19 | 214.17 | $215.91 | 311348 |
| 2021-11-18 | 213.61 | $217.50 | 298500 |
| 2021-11-17 | 212.99 | $218.73 | 319606 |
| 2021-11-16 | 212.32 | $219.00 | 326600 |
| 2021-11-15 | 211.80 | $220.56 | 333141 |
| 2021-11-12 | 211.31 | $221.42 | 173600 |
| 2021-11-11 | 210.62 | $221.85 | 161200 |
| 2021-11-10 | 209.97 | $222.27 | 157600 |
| 2021-11-09 | 209.17 | $224.23 | 318500 |
| 2021-11-08 | 208.31 | $218.11 | 239907 |
| 2021-11-05 | 207.70 | $215.71 | 167116 |
| 2021-11-04 | 207.05 | $209.84 | 207300 |
| 2021-11-03 | 206.52 | $212.17 | 235017 |
| 2021-11-02 | 205.69 | $208.94 | 249900 |
| 2021-11-01 | 204.06 | $207.57 | 322600 |
| 2021-10-29 | 202.38 | $205.43 | 302400 |
| 2021-10-28 | 200.80 | $208.04 | 239140 |
| 2021-10-27 | 199.07 | $203.33 | 255644 |
| 2021-10-26 | 197.71 | $205.85 | 271500 |
| 2021-10-25 | 196.20 | $207.02 | 401910 |
| 2021-10-22 | 194.84 | $204.65 | 209722 |
| 2021-10-21 | 193.63 | $205.02 | 266819 |
| 2021-10-20 | 192.34 | $205.40 | 437500 |
| 2021-10-19 | 190.75 | $208.66 | 161119 |
| 2021-10-18 | 188.81 | $210.67 | 275220 |
| 2021-10-15 | 186.77 | $207.73 | 247626 |
| 2021-10-14 | 184.87 | $208.76 | 393913 |
| 2021-10-13 | 183.06 | $206.25 | 541800 |
| 2021-10-12 | 181.30 | $207.11 | 395400 |
| 2021-10-11 | 179.40 | $205.82 | 596366 |
| 2021-10-08 | 177.74 | $202.83 | 563510 |
| 2021-10-07 | 176.25 | $199.24 | 617945 |
| 2021-10-06 | 174.93 | $195.55 | 1.3M |
| 2021-10-05 | 173.78 | $176.33 | 415000 |
| 2021-10-04 | 173.65 | $173.97 | 368827 |
| 2021-10-01 | 173.81 | $173.79 | 450141 |
| 2021-09-30 | 174.11 | $173.37 | 277500 |
| 2021-09-29 | 174.49 | $176.21 | 409800 |
| 2021-09-28 | 174.91 | $175.68 | 247311 |
| 2021-09-27 | 175.40 | $179.67 | 310200 |
| 2021-09-24 | 175.82 | $180.54 | 233600 |
| 2021-09-23 | 176.06 | $179.20 | 313743 |
| 2021-09-22 | 176.46 | $173.54 | 323501 |
| 2021-09-21 | 177.07 | $170.00 | 360749 |
| 2021-09-20 | 177.77 | $169.81 | 371100 |
| 2021-09-17 | 178.34 | $169.74 | 1.1M |
| 2021-09-16 | 178.73 | $172.55 | 195908 |
| 2021-09-15 | 179.05 | $171.00 | 251900 |
| 2021-09-14 | 179.56 | $169.15 | 233409 |
| 2021-09-13 | 180.27 | $172.71 | 227900 |
| 2021-09-10 | 180.73 | $172.90 | 235300 |
| 2021-09-09 | 181.17 | $172.89 | 205824 |
| 2021-09-08 | 181.66 | $172.50 | 318800 |
| 2021-09-07 | 182.00 | $173.75 | 224500 |
| 2021-09-03 | 182.02 | $177.22 | 213742 |
| 2021-09-02 | 182.11 | $179.83 | 280500 |
| 2021-09-01 | 181.93 | $180.98 | 370747 |
| 2021-08-31 | 181.57 | $184.53 | 244615 |
| 2021-08-30 | 181.15 | $185.55 | 161100 |
| 2021-08-27 | 180.52 | $188.03 | 250100 |
| 2021-08-26 | 179.89 | $185.36 | 188700 |
| 2021-08-25 | 179.24 | $187.10 | 121883 |
| 2021-08-24 | 178.35 | $185.75 | 226222 |
| 2021-08-23 | 177.51 | $184.04 | 216902 |
| 2021-08-20 | 176.86 | $181.12 | 148729 |
| 2021-08-19 | 176.16 | $177.59 | 176620 |
| 2021-08-18 | 175.63 | $179.00 | 258400 |
| 2021-08-17 | 175.19 | $181.28 | 334846 |
| 2021-08-16 | 174.53 | $183.18 | 221095 |
| 2021-08-13 | 173.46 | $182.03 | 189900 |
| 2021-08-12 | 172.64 | $181.74 | 164911 |
| 2021-08-11 | 171.94 | $182.64 | 251637 |
| 2021-08-10 | 171.15 | $179.18 | 252400 |
| 2021-08-09 | 170.65 | $174.31 | 217028 |
| 2021-08-06 | 170.68 | $178.98 | 195249 |
| 2021-08-05 | 170.41 | $176.16 | 206400 |
| 2021-08-04 | 170.07 | $173.79 | 346700 |
| 2021-08-03 | 169.96 | $176.11 | 306100 |
| 2021-08-02 | 169.66 | $172.98 | 321900 |
| 2021-07-30 | 169.94 | $175.38 | 338800 |
| 2021-07-29 | 169.99 | $172.53 | 236521 |
| 2021-07-28 | 170.71 | $169.23 | 438007 |
| 2021-07-27 | 171.67 | $168.90 | 403346 |
| 2021-07-26 | 172.71 | $171.09 | 329600 |
| 2021-07-23 | 173.81 | $167.05 | 608100 |
| 2021-07-22 | 175.04 | $167.00 | 272300 |
| 2021-07-21 | 176.26 | $170.21 | 280435 |
| 2021-07-20 | 177.05 | $168.12 | 335600 |
| 2021-07-19 | 177.90 | $161.81 | 435100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
332.56
2026-07-16
Close Price
$335.44
Vol: 46309
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
156.44
Average
234.19
Maximum
367.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 332.56 | $335.44 | 46309 |
| 2026-07-15 | 332.26 | $334.52 | 317700 |
| 2026-07-14 | 332.02 | $327.48 | 284840 |
| 2026-07-13 | 332.50 | $325.36 | 350415 |
| 2026-07-10 | 333.25 | $333.11 | 366737 |
| 2026-07-09 | 333.26 | $334.64 | 407939 |
| 2026-07-08 | 333.12 | $329.76 | 407412 |
| 2026-07-07 | 333.47 | $339.25 | 455604 |
| 2026-07-06 | 332.86 | $354.23 | 332936 |
| 2026-07-02 | 330.61 | $359.04 | 395200 |
| 2026-07-01 | 327.62 | $367.53 | 543855 |
| 2026-06-30 | 323.42 | $376.66 | 456500 |
| 2026-06-29 | 317.81 | $367.62 | 501478 |
| 2026-06-26 | 312.57 | $362.48 | 900200 |
| 2026-06-25 | 307.32 | $359.39 | 1.7M |
| 2026-06-24 | 301.83 | $305.51 | 615200 |
| 2026-06-23 | 301.45 | $298.69 | 750296 |
| 2026-06-22 | 301.74 | $321.67 | 399800 |
| 2026-06-18 | 299.64 | $317.62 | 672966 |
| 2026-06-17 | 297.75 | $305.66 | 382027 |
| 2026-06-16 | 296.91 | $306.34 | 196700 |
| 2026-06-15 | 295.92 | $302.53 | 264600 |
| 2026-06-12 | 295.23 | $297.24 | 174544 |
| 2026-06-11 | 295.01 | $288.60 | 276002 |
| 2026-06-10 | 295.69 | $280.39 | 456900 |
| 2026-06-09 | 297.30 | $299.88 | 390200 |
| 2026-06-08 | 297.03 | $296.22 | 618770 |
| 2026-06-05 | 297.11 | $302.04 | 267221 |
| 2026-06-04 | 296.60 | $308.01 | 359400 |
| 2026-06-03 | 295.39 | $312.84 | 383807 |
| 2026-06-02 | 293.56 | $311.40 | 351162 |
| 2026-06-01 | 291.68 | $307.00 | 405400 |
| 2026-05-29 | 290.07 | $305.11 | 706731 |
| 2026-05-28 | 288.48 | $300.31 | 307800 |
| 2026-05-27 | 287.24 | $296.74 | 277310 |
| 2026-05-26 | 286.24 | $297.58 | 336804 |
| 2026-05-22 | 285.05 | $287.59 | 160551 |
| 2026-05-21 | 284.78 | $281.13 | 241833 |
| 2026-05-20 | 285.16 | $279.11 | 297700 |
| 2026-05-19 | 285.80 | $272.04 | 305410 |
| 2026-05-18 | 287.25 | $282.56 | 312400 |
| 2026-05-15 | 287.74 | $281.63 | 270400 |
| 2026-05-14 | 288.38 | $289.34 | 287300 |
| 2026-05-13 | 288.28 | $283.85 | 411547 |
| 2026-05-12 | 288.75 | $288.14 | 336100 |
| 2026-05-11 | 288.81 | $289.62 | 254630 |
| 2026-05-08 | 288.73 | $293.33 | 328324 |
| 2026-05-07 | 288.24 | $295.42 | 261233 |
| 2026-05-06 | 287.49 | $295.75 | 412400 |
| 2026-05-05 | 286.62 | $291.03 | 239024 |
| 2026-05-04 | 286.15 | $285.61 | 261313 |
| 2026-05-01 | 286.21 | $289.29 | 250041 |
| 2026-04-30 | 285.89 | $289.77 | 279614 |
| 2026-04-29 | 285.48 | $286.01 | 317307 |
| 2026-04-28 | 285.42 | $285.11 | 258500 |
| 2026-04-27 | 285.45 | $291.85 | 370111 |
| 2026-04-24 | 284.78 | $289.57 | 234438 |
| 2026-04-23 | 284.28 | $289.42 | 325447 |
| 2026-04-22 | 283.74 | $292.01 | 387947 |
| 2026-04-21 | 282.86 | $296.32 | 330032 |
| 2026-04-20 | 281.45 | $296.51 | 519901 |
| 2026-04-17 | 279.86 | $292.63 | 544838 |
| 2026-04-16 | 278.52 | $283.46 | 675100 |
| 2026-04-15 | 278.00 | $278.48 | 495024 |
| 2026-04-14 | 277.95 | $284.86 | 366428 |
| 2026-04-13 | 277.22 | $282.23 | 397673 |
| 2026-04-10 | 276.69 | $278.45 | 354916 |
| 2026-04-09 | 276.51 | $276.79 | 535574 |
| 2026-04-08 | 276.48 | $282.31 | 519136 |
| 2026-04-07 | 275.87 | $269.97 | 371997 |
| 2026-04-06 | 276.49 | $268.20 | 790261 |
| 2026-04-02 | 277.36 | $265.39 | 906100 |
| 2026-04-01 | 278.62 | $286.98 | 605031 |
| 2026-03-31 | 277.74 | $280.22 | 517700 |
| 2026-03-30 | 277.48 | $272.42 | 516474 |
| 2026-03-27 | 278.01 | $269.69 | 275830 |
| 2026-03-26 | 278.88 | $270.34 | 641519 |
| 2026-03-25 | 279.78 | $284.85 | 390700 |
| 2026-03-24 | 279.25 | $282.86 | 423959 |
| 2026-03-23 | 278.87 | $279.23 | 689000 |
| 2026-03-20 | 278.83 | $267.87 | 617100 |
| 2026-03-19 | 279.99 | $267.80 | 322100 |
| 2026-03-18 | 281.27 | $265.36 | 396847 |
| 2026-03-17 | 282.94 | $267.90 | 256411 |
| 2026-03-16 | 284.53 | $264.51 | 338518 |
| 2026-03-13 | 286.63 | $260.83 | 368900 |
| 2026-03-12 | 289.35 | $257.79 | 665111 |
| 2026-03-11 | 292.67 | $265.88 | 527200 |
| 2026-03-10 | 295.49 | $272.87 | 379258 |
| 2026-03-09 | 297.87 | $274.48 | 578400 |
| 2026-03-06 | 300.34 | $275.42 | 367142 |
| 2026-03-05 | 302.96 | $281.64 | 574023 |
| 2026-03-04 | 305.20 | $276.90 | 943600 |
| 2026-03-03 | 308.18 | $281.04 | 726400 |
| 2026-03-02 | 311.04 | $295.64 | 602100 |
| 2026-02-27 | 312.66 | $301.59 | 580128 |
| 2026-02-26 | 313.83 | $307.53 | 434115 |
| 2026-02-25 | 314.49 | $306.54 | 201807 |
| 2026-02-24 | 315.33 | $303.32 | 441700 |
| 2026-02-23 | 316.59 | $300.41 | 237618 |
| 2026-02-20 | 318.29 | $310.80 | 447201 |
| 2026-02-19 | 319.08 | $312.07 | 242800 |
| 2026-02-18 | 319.82 | $313.39 | 552595 |
| 2026-02-17 | 320.50 | $311.16 | 624534 |
| 2026-02-13 | 321.48 | $305.50 | 377900 |
| 2026-02-12 | 323.16 | $313.24 | 573319 |
| 2026-02-11 | 324.20 | $322.03 | 430621 |
| 2026-02-10 | 324.43 | $331.50 | 417300 |
| 2026-02-09 | 323.69 | $330.79 | 296441 |
| 2026-02-06 | 322.94 | $328.39 | 409611 |
| 2026-02-05 | 322.37 | $315.96 | 335700 |
| 2026-02-04 | 323.04 | $318.72 | 343818 |
| 2026-02-03 | 323.50 | $315.36 | 275921 |
| 2026-02-02 | 324.35 | $316.62 | 311101 |
| 2026-01-30 | 325.17 | $309.24 | 416000 |
| 2026-01-29 | 326.85 | $313.52 | 321900 |
| 2026-01-28 | 328.25 | $312.16 | 338500 |
| 2026-01-27 | 329.94 | $312.80 | 249400 |
| 2026-01-26 | 331.75 | $311.65 | 213800 |
| 2026-01-23 | 333.86 | $315.25 | 412731 |
| 2026-01-22 | 335.82 | $311.57 | 355748 |
| 2026-01-21 | 338.37 | $312.07 | 472800 |
| 2026-01-20 | 341.14 | $309.67 | 340543 |
| 2026-01-16 | 344.45 | $320.43 | 417600 |
| 2026-01-15 | 346.98 | $320.82 | 486300 |
| 2026-01-14 | 349.74 | $319.20 | 476100 |
| 2026-01-13 | 352.95 | $325.73 | 1.0M |
| 2026-01-12 | 355.82 | $316.00 | 728330 |
| 2026-01-09 | 360.01 | $325.55 | 998800 |
| 2026-01-08 | 363.64 | $322.26 | 1.3M |
| 2026-01-07 | 367.99 | $369.79 | 446400 |
| 2026-01-06 | 367.80 | $375.36 | 359715 |
| 2026-01-05 | 367.01 | $376.69 | 392116 |
| 2026-01-02 | 365.99 | $373.33 | 329100 |
| 2025-12-31 | 365.22 | $360.04 | 238100 |
| 2025-12-30 | 365.76 | $364.92 | 121800 |
| 2025-12-29 | 365.85 | $369.08 | 164300 |
| 2025-12-26 | 365.51 | $373.32 | 167402 |
| 2025-12-24 | 364.69 | $372.34 | 162000 |
| 2025-12-23 | 363.88 | $371.34 | 232823 |
| 2025-12-22 | 363.10 | $367.69 | 199105 |
| 2025-12-19 | 362.61 | $362.84 | 929531 |
| 2025-12-18 | 362.59 | $359.83 | 313809 |
| 2025-12-17 | 362.88 | $350.51 | 338400 |
| 2025-12-16 | 364.18 | $357.34 | 304614 |
| 2025-12-15 | 364.90 | $361.07 | 283152 |
| 2025-12-12 | 365.30 | $364.68 | 357200 |
| 2025-12-11 | 365.37 | $374.64 | 259700 |
| 2025-12-10 | 364.39 | $372.38 | 253700 |
| 2025-12-09 | 363.55 | $371.00 | 144700 |
| 2025-12-08 | 362.77 | $372.25 | 132435 |
| 2025-12-05 | 361.77 | $371.99 | 233048 |
| 2025-12-04 | 360.69 | $374.72 | 183330 |
| 2025-12-03 | 359.22 | $369.51 | 307616 |
| 2025-12-02 | 358.13 | $363.75 | 269120 |
| 2025-12-01 | 357.54 | $363.15 | 257900 |
| 2025-11-28 | 356.95 | $366.42 | 64525 |
| 2025-11-26 | 355.95 | $365.97 | 149407 |
| 2025-11-25 | 354.90 | $363.98 | 304600 |
| 2025-11-24 | 353.94 | $355.22 | 422600 |
| 2025-11-21 | 353.81 | $349.36 | 289108 |
| 2025-11-20 | 354.28 | $341.65 | 280300 |
| 2025-11-19 | 355.61 | $348.52 | 216350 |
| 2025-11-18 | 356.35 | $345.24 | 244547 |
| 2025-11-17 | 357.52 | $342.59 | 290300 |
| 2025-11-14 | 359.10 | $350.47 | 193435 |
| 2025-11-13 | 360.00 | $353.46 | 155703 |
| 2025-11-12 | 360.69 | $361.41 | 132500 |
| 2025-11-11 | 360.62 | $359.03 | 157500 |
| 2025-11-10 | 360.78 | $363.22 | 204849 |
| 2025-11-07 | 360.53 | $360.49 | 190287 |
| 2025-11-06 | 360.53 | $358.20 | 180419 |
| 2025-11-05 | 360.78 | $363.56 | 142324 |
| 2025-11-04 | 360.48 | $361.22 | 207600 |
| 2025-11-03 | 360.41 | $365.62 | 175738 |
| 2025-10-31 | 359.86 | $365.05 | 183245 |
| 2025-10-30 | 359.31 | $359.89 | 144512 |
| 2025-10-29 | 359.25 | $361.50 | 257118 |
| 2025-10-28 | 359.01 | $363.00 | 306700 |
| 2025-10-27 | 358.59 | $370.46 | 204924 |
| 2025-10-24 | 357.34 | $368.27 | 184200 |
| 2025-10-23 | 356.19 | $370.34 | 221369 |
| 2025-10-22 | 354.71 | $357.30 | 230400 |
| 2025-10-21 | 354.43 | $364.93 | 217428 |
| 2025-10-20 | 353.33 | $364.36 | 196770 |
| 2025-10-17 | 352.17 | $356.60 | 231957 |
| 2025-10-16 | 351.70 | $361.04 | 164900 |
| 2025-10-15 | 350.72 | $365.95 | 239700 |
| 2025-10-14 | 349.11 | $362.58 | 251400 |
| 2025-10-13 | 347.69 | $359.63 | 260371 |
| 2025-10-10 | 346.44 | $347.78 | 474100 |
| 2025-10-09 | 346.30 | $360.66 | 302123 |
| 2025-10-08 | 344.79 | $360.65 | 390546 |
| 2025-10-07 | 343.12 | $346.86 | 276601 |
| 2025-10-06 | 342.72 | $351.24 | 301500 |
| 2025-10-03 | 341.82 | $352.95 | 260415 |
| 2025-10-02 | 340.65 | $356.14 | 520060 |
| 2025-10-01 | 339.02 | $363.00 | 947439 |
| 2025-09-30 | 336.50 | $344.39 | 730500 |
| 2025-09-29 | 335.67 | $339.11 | 373300 |
| 2025-09-26 | 335.31 | $338.64 | 257100 |
| 2025-09-25 | 334.96 | $334.23 | 348209 |
| 2025-09-24 | 335.03 | $340.93 | 211600 |
| 2025-09-23 | 334.41 | $338.45 | 326537 |
| 2025-09-22 | 333.99 | $339.07 | 198705 |
| 2025-09-19 | 333.45 | $336.69 | 622030 |
| 2025-09-18 | 333.11 | $344.52 | 208600 |
| 2025-09-17 | 331.91 | $339.70 | 250000 |
| 2025-09-16 | 331.09 | $341.25 | 229317 |
| 2025-09-15 | 330.02 | $340.71 | 156800 |
| 2025-09-12 | 328.89 | $336.06 | 303947 |
| 2025-09-11 | 328.14 | $339.44 | 244100 |
| 2025-09-10 | 326.95 | $330.31 | 275852 |
| 2025-09-09 | 326.60 | $328.41 | 325648 |
| 2025-09-08 | 326.40 | $337.47 | 146617 |
| 2025-09-05 | 325.24 | $338.33 | 148243 |
| 2025-09-04 | 323.86 | $339.40 | 149400 |
| 2025-09-03 | 322.23 | $332.37 | 132814 |
| 2025-09-02 | 321.16 | $333.28 | 302700 |
| 2025-08-29 | 319.88 | $326.47 | 231500 |
| 2025-08-28 | 319.19 | $329.43 | 187800 |
| 2025-08-27 | 318.11 | $333.85 | 289500 |
| 2025-08-26 | 316.45 | $333.03 | 448418 |
| 2025-08-25 | 314.71 | $326.27 | 138723 |
| 2025-08-22 | 313.49 | $326.69 | 144300 |
| 2025-08-21 | 312.10 | $314.29 | 125029 |
| 2025-08-20 | 311.87 | $314.02 | 283700 |
| 2025-08-19 | 311.65 | $320.01 | 180900 |
| 2025-08-18 | 310.77 | $319.38 | 285000 |
| 2025-08-15 | 309.86 | $313.81 | 271211 |
| 2025-08-14 | 309.44 | $319.62 | 249145 |
| 2025-08-13 | 308.37 | $327.80 | 204700 |
| 2025-08-12 | 306.33 | $322.73 | 205612 |
| 2025-08-11 | 304.60 | $313.21 | 299900 |
| 2025-08-08 | 303.69 | $307.08 | 157400 |
| 2025-08-07 | 303.34 | $304.83 | 200200 |
| 2025-08-06 | 303.18 | $308.03 | 256732 |
| 2025-08-05 | 302.67 | $311.40 | 364126 |
| 2025-08-04 | 301.75 | $310.35 | 302400 |
| 2025-08-01 | 300.84 | $304.83 | 299000 |
| 2025-07-31 | 300.42 | $311.35 | 216621 |
| 2025-07-30 | 299.27 | $315.36 | 452336 |
| 2025-07-29 | 297.58 | $310.82 | 387700 |
| 2025-07-28 | 296.19 | $312.51 | 531400 |
| 2025-07-25 | 294.47 | $301.90 | 228200 |
| 2025-07-24 | 293.69 | $297.18 | 210400 |
| 2025-07-23 | 293.32 | $302.51 | 659023 |
| 2025-07-22 | 292.35 | $295.90 | 228000 |
| 2025-07-21 | 291.98 | $290.53 | 233416 |
| 2025-07-18 | 292.13 | $292.66 | 219700 |
| 2025-07-17 | 292.08 | $291.06 | 275148 |
| 2025-07-16 | 292.18 | $287.07 | 236043 |
| 2025-07-15 | 292.72 | $288.91 | 179347 |
| 2025-07-14 | 293.12 | $294.93 | 171321 |
| 2025-07-11 | 292.93 | $298.43 | 200200 |
| 2025-07-10 | 292.35 | $302.69 | 396420 |
| 2025-07-09 | 291.26 | $302.95 | 214200 |
| 2025-07-08 | 290.03 | $304.10 | 213435 |
| 2025-07-07 | 288.55 | $306.86 | 319612 |
| 2025-07-03 | 286.63 | $305.38 | 167949 |
| 2025-07-02 | 284.65 | $306.02 | 263206 |
| 2025-07-01 | 282.40 | $306.54 | 516700 |
| 2025-06-30 | 279.86 | $298.34 | 423504 |
| 2025-06-27 | 277.92 | $303.34 | 703037 |
| 2025-06-26 | 275.24 | $304.18 | 951554 |
| 2025-06-25 | 272.20 | $287.49 | 592600 |
| 2025-06-24 | 270.59 | $284.44 | 320807 |
| 2025-06-23 | 269.13 | $280.84 | 366768 |
| 2025-06-20 | 267.89 | $273.08 | 491531 |
| 2025-06-18 | 267.35 | $277.43 | 423325 |
| 2025-06-17 | 266.29 | $271.03 | 474119 |
| 2025-06-16 | 265.79 | $268.43 | 545700 |
| 2025-06-13 | 265.51 | $265.58 | 221919 |
| 2025-06-12 | 265.50 | $269.17 | 268500 |
| 2025-06-11 | 265.12 | $274.39 | 300200 |
| 2025-06-10 | 264.14 | $276.42 | 346368 |
| 2025-06-09 | 262.85 | $269.72 | 215231 |
| 2025-06-06 | 262.12 | $269.89 | 143437 |
| 2025-06-05 | 261.31 | $265.11 | 359200 |
| 2025-06-04 | 260.91 | $263.63 | 198900 |
| 2025-06-03 | 260.62 | $264.25 | 220419 |
| 2025-06-02 | 260.24 | $255.95 | 197437 |
| 2025-05-30 | 260.69 | $259.89 | 408100 |
| 2025-05-29 | 260.77 | $261.74 | 169900 |
| 2025-05-28 | 260.67 | $261.71 | 139102 |
| 2025-05-27 | 260.56 | $264.14 | 194608 |
| 2025-05-23 | 260.19 | $260.14 | 139212 |
| 2025-05-22 | 260.19 | $262.40 | 150300 |
| 2025-05-21 | 259.96 | $261.42 | 132700 |
| 2025-05-20 | 259.81 | $269.64 | 170900 |
| 2025-05-19 | 258.77 | $271.03 | 236500 |
| 2025-05-16 | 257.48 | $273.14 | 145633 |
| 2025-05-15 | 255.83 | $271.84 | 186200 |
| 2025-05-14 | 254.15 | $272.08 | 164122 |
| 2025-05-13 | 252.26 | $274.05 | 251600 |
| 2025-05-12 | 249.97 | $271.39 | 350258 |
| 2025-05-09 | 247.71 | $256.56 | 189449 |
| 2025-05-08 | 246.78 | $256.29 | 227417 |
| 2025-05-07 | 245.78 | $251.13 | 247900 |
| 2025-05-06 | 245.21 | $250.03 | 150506 |
| 2025-05-05 | 244.71 | $252.52 | 299500 |
| 2025-05-02 | 243.88 | $252.73 | 337727 |
| 2025-05-01 | 242.95 | $241.86 | 402600 |
| 2025-04-30 | 243.07 | $243.61 | 422100 |
| 2025-04-29 | 243.01 | $241.70 | 378600 |
| 2025-04-28 | 243.15 | $242.42 | 359800 |
| 2025-04-25 | 243.23 | $242.84 | 416100 |
| 2025-04-24 | 243.27 | $243.43 | 497300 |
| 2025-04-23 | 243.25 | $234.19 | 336800 |
| 2025-04-22 | 244.20 | $232.01 | 297000 |
| 2025-04-21 | 245.49 | $228.79 | 374220 |
| 2025-04-17 | 247.24 | $229.02 | 382529 |
| 2025-04-16 | 249.16 | $228.54 | 537240 |
| 2025-04-15 | 251.33 | $235.69 | 455142 |
| 2025-04-14 | 252.98 | $238.87 | 377144 |
| 2025-04-11 | 254.46 | $239.76 | 548533 |
| 2025-04-10 | 256.01 | $233.81 | 470941 |
| 2025-04-09 | 258.35 | $245.88 | 568847 |
| 2025-04-08 | 259.66 | $223.31 | 523904 |
| 2025-04-07 | 263.49 | $227.36 | 861400 |
| 2025-04-04 | 267.29 | $233.58 | 1.5M |
| 2025-04-03 | 270.84 | $257.26 | 1.4M |
| 2025-04-02 | 272.27 | $266.40 | 413352 |
| 2025-04-01 | 272.89 | $263.67 | 425732 |
| 2025-03-31 | 273.86 | $263.35 | 520500 |
| 2025-03-28 | 274.96 | $261.97 | 447445 |
| 2025-03-27 | 276.33 | $267.82 | 289900 |
| 2025-03-26 | 277.23 | $271.28 | 432548 |
| 2025-03-25 | 277.85 | $275.44 | 477092 |
| 2025-03-24 | 278.11 | $275.38 | 377400 |
| 2025-03-21 | 278.39 | $264.18 | 398939 |
| 2025-03-20 | 279.89 | $267.25 | 273301 |
| 2025-03-19 | 281.22 | $266.96 | 327046 |
| 2025-03-18 | 282.72 | $264.18 | 250900 |
| 2025-03-17 | 284.67 | $267.22 | 274601 |
| 2025-03-14 | 286.51 | $262.73 | 286934 |
| 2025-03-13 | 289.01 | $257.80 | 503747 |
| 2025-03-12 | 292.30 | $263.96 | 444604 |
| 2025-03-11 | 295.28 | $268.05 | 264417 |
| 2025-03-10 | 298.15 | $267.65 | 293500 |
| 2025-03-07 | 301.36 | $282.20 | 329000 |
| 2025-03-06 | 303.38 | $280.36 | 570962 |
| 2025-03-05 | 305.80 | $276.84 | 436700 |
| 2025-03-04 | 308.85 | $274.25 | 455215 |
| 2025-03-03 | 312.49 | $284.99 | 435400 |
| 2025-02-28 | 315.38 | $297.13 | 518025 |
| 2025-02-27 | 317.30 | $299.10 | 349109 |
| 2025-02-26 | 319.22 | $309.93 | 300600 |
| 2025-02-25 | 320.20 | $307.86 | 272700 |
| 2025-02-24 | 321.50 | $306.02 | 207100 |
| 2025-02-21 | 323.13 | $309.25 | 261838 |
| 2025-02-20 | 324.59 | $321.20 | 169800 |
| 2025-02-19 | 324.94 | $326.54 | 188400 |
| 2025-02-18 | 324.78 | $329.59 | 147200 |
| 2025-02-14 | 324.27 | $329.09 | 198704 |
| 2025-02-13 | 323.76 | $325.30 | 153913 |
| 2025-02-12 | 323.60 | $323.74 | 193700 |
| 2025-02-11 | 323.59 | $323.89 | 233738 |
| 2025-02-10 | 323.55 | $320.11 | 304500 |
| 2025-02-07 | 323.92 | $323.71 | 188631 |
| 2025-02-06 | 323.94 | $328.72 | 255317 |
| 2025-02-05 | 323.43 | $324.11 | 190700 |
| 2025-02-04 | 323.36 | $317.09 | 213942 |
| 2025-02-03 | 324.02 | $316.29 | 482479 |
| 2025-01-31 | 324.84 | $332.39 | 284615 |
| 2025-01-30 | 324.04 | $334.67 | 283228 |
| 2025-01-29 | 322.92 | $328.53 | 238000 |
| 2025-01-28 | 322.33 | $327.53 | 189500 |
| 2025-01-27 | 321.79 | $328.80 | 266369 |
| 2025-01-24 | 321.05 | $335.01 | 250748 |
| 2025-01-23 | 319.58 | $337.07 | 253500 |
| 2025-01-22 | 317.74 | $336.85 | 234535 |
| 2025-01-21 | 315.73 | $335.78 | 284146 |
| 2025-01-17 | 313.61 | $330.36 | 263449 |
| 2025-01-16 | 311.85 | $330.75 | 269600 |
| 2025-01-15 | 309.86 | $326.19 | 353100 |
| 2025-01-14 | 308.14 | $321.97 | 669143 |
| 2025-01-13 | 306.69 | $306.36 | 392448 |
| 2025-01-10 | 306.72 | $305.26 | 445513 |
| 2025-01-08 | 306.88 | $313.64 | 552600 |
| 2025-01-07 | 306.17 | $303.87 | 744809 |
| 2025-01-06 | 306.41 | $307.56 | 620041 |
| 2025-01-03 | 306.29 | $301.60 | 324603 |
| 2025-01-02 | 306.78 | $298.52 | 276800 |
| 2024-12-31 | 307.65 | $292.13 | 260600 |
| 2024-12-30 | 309.28 | $294.17 | 173826 |
| 2024-12-27 | 310.87 | $297.73 | 186540 |
| 2024-12-26 | 312.26 | $303.00 | 140116 |
| 2024-12-24 | 313.23 | $303.16 | 72600 |
| 2024-12-23 | 314.29 | $302.33 | 267619 |
| 2024-12-20 | 315.55 | $302.70 | 1.8M |
| 2024-12-19 | 316.90 | $302.84 | 415327 |
| 2024-12-18 | 318.38 | $300.47 | 291602 |
| 2024-12-17 | 320.27 | $312.85 | 224800 |
| 2024-12-16 | 321.05 | $317.88 | 191200 |
| 2024-12-13 | 321.38 | $317.74 | 227413 |
| 2024-12-12 | 321.76 | $322.78 | 195000 |
| 2024-12-11 | 321.66 | $323.50 | 233629 |
| 2024-12-10 | 321.46 | $319.23 | 225600 |
| 2024-12-09 | 321.70 | $321.41 | 286412 |
| 2024-12-06 | 321.73 | $324.73 | 218400 |
| 2024-12-05 | 321.41 | $323.44 | 352257 |
| 2024-12-04 | 321.20 | $328.15 | 293886 |
| 2024-12-03 | 320.47 | $324.91 | 437543 |
| 2024-12-02 | 320.00 | $322.07 | 252000 |
| 2024-11-29 | 319.78 | $320.69 | 130600 |
| 2024-11-27 | 319.69 | $320.16 | 203029 |
| 2024-11-26 | 319.64 | $323.38 | 249217 |
| 2024-11-25 | 319.24 | $329.79 | 376102 |
| 2024-11-22 | 318.13 | $326.24 | 236714 |
| 2024-11-21 | 317.28 | $320.41 | 224127 |
| 2024-11-20 | 316.95 | $315.62 | 241406 |
| 2024-11-19 | 317.09 | $316.95 | 322000 |
| 2024-11-18 | 317.11 | $323.47 | 232502 |
| 2024-11-15 | 316.44 | $325.87 | 251300 |
| 2024-11-14 | 315.44 | $329.63 | 266400 |
| 2024-11-13 | 313.95 | $330.70 | 346300 |
| 2024-11-12 | 312.19 | $331.88 | 282428 |
| 2024-11-11 | 310.11 | $333.45 | 217700 |
| 2024-11-08 | 307.66 | $330.19 | 200100 |
| 2024-11-07 | 305.29 | $324.42 | 343200 |
| 2024-11-06 | 303.27 | $320.41 | 500700 |
| 2024-11-05 | 301.47 | $314.34 | 218422 |
| 2024-11-04 | 300.11 | $307.00 | 173100 |
| 2024-11-01 | 299.39 | $306.39 | 189734 |
| 2024-10-31 | 298.65 | $300.69 | 208622 |
| 2024-10-30 | 298.44 | $301.90 | 348400 |
| 2024-10-29 | 298.07 | $303.54 | 291658 |
| 2024-10-28 | 297.50 | $306.02 | 237000 |
| 2024-10-25 | 296.60 | $303.09 | 209400 |
| 2024-10-24 | 295.92 | $298.97 | 274300 |
| 2024-10-23 | 295.60 | $296.40 | 200100 |
| 2024-10-22 | 295.51 | $295.30 | 220807 |
| 2024-10-21 | 295.53 | $302.63 | 198600 |
| 2024-10-18 | 294.79 | $307.55 | 175222 |
| 2024-10-17 | 293.44 | $306.58 | 234620 |
| 2024-10-16 | 292.06 | $305.00 | 243127 |
| 2024-10-15 | 290.70 | $304.52 | 309100 |
| 2024-10-14 | 289.24 | $308.87 | 234400 |
| 2024-10-11 | 287.18 | $308.00 | 201000 |
| 2024-10-10 | 284.99 | $299.57 | 264600 |
| 2024-10-09 | 283.45 | $305.11 | 238130 |
| 2024-10-08 | 281.17 | $305.43 | 247800 |
| 2024-10-07 | 278.62 | $307.92 | 290300 |
| 2024-10-04 | 275.53 | $306.83 | 290435 |
| 2024-10-03 | 272.24 | $298.03 | 262439 |
| 2024-10-02 | 269.52 | $300.20 | 540717 |
| 2024-10-01 | 266.29 | $299.35 | 1.1M |
| 2024-09-30 | 262.82 | $275.39 | 356975 |
| 2024-09-27 | 261.49 | $270.00 | 345171 |
| 2024-09-26 | 260.60 | $269.74 | 243600 |
| 2024-09-25 | 259.63 | $268.38 | 254102 |
| 2024-09-24 | 258.71 | $272.62 | 157900 |
| 2024-09-23 | 257.25 | $271.70 | 182445 |
| 2024-09-20 | 255.73 | $272.23 | 462600 |
| 2024-09-19 | 253.99 | $271.99 | 269900 |
| 2024-09-18 | 252.10 | $267.91 | 224600 |
| 2024-09-17 | 250.43 | $264.93 | 175813 |
| 2024-09-16 | 248.90 | $262.54 | 160412 |
| 2024-09-13 | 247.47 | $258.04 | 209625 |
| 2024-09-12 | 246.36 | $254.33 | 163200 |
| 2024-09-11 | 245.52 | $248.05 | 187600 |
| 2024-09-10 | 245.25 | $251.42 | 145930 |
| 2024-09-09 | 244.60 | $248.51 | 236432 |
| 2024-09-06 | 244.19 | $242.35 | 147939 |
| 2024-09-05 | 244.38 | $240.78 | 149944 |
| 2024-09-04 | 244.76 | $247.00 | 144643 |
| 2024-09-03 | 244.53 | $246.09 | 225431 |
| 2024-08-30 | 244.36 | $254.70 | 252600 |
| 2024-08-29 | 243.28 | $249.84 | 139900 |
| 2024-08-28 | 242.58 | $250.06 | 129100 |
| 2024-08-27 | 241.80 | $251.59 | 273400 |
| 2024-08-26 | 240.77 | $253.75 | 217507 |
| 2024-08-23 | 239.40 | $250.78 | 125846 |
| 2024-08-22 | 238.20 | $243.17 | 156634 |
| 2024-08-21 | 237.68 | $243.12 | 123009 |
| 2024-08-20 | 237.11 | $239.50 | 160400 |
| 2024-08-19 | 236.86 | $240.12 | 164800 |
| 2024-08-16 | 236.51 | $236.91 | 251816 |
| 2024-08-15 | 236.47 | $236.19 | 115500 |
| 2024-08-14 | 236.50 | $231.32 | 146500 |
| 2024-08-13 | 237.04 | $232.41 | 230143 |
| 2024-08-12 | 237.53 | $226.14 | 109100 |
| 2024-08-09 | 238.73 | $228.88 | 110400 |
| 2024-08-08 | 239.77 | $228.35 | 115543 |
| 2024-08-07 | 240.97 | $222.88 | 158110 |
| 2024-08-06 | 242.87 | $224.48 | 179544 |
| 2024-08-05 | 244.81 | $223.64 | 238127 |
| 2024-08-02 | 247.04 | $230.22 | 164500 |
| 2024-08-01 | 248.81 | $239.38 | 227039 |
| 2024-07-31 | 249.80 | $251.35 | 191400 |
| 2024-07-30 | 249.64 | $249.02 | 197528 |
| 2024-07-29 | 249.70 | $248.95 | 175600 |
| 2024-07-26 | 249.78 | $248.33 | 297100 |
| 2024-07-25 | 249.94 | $245.07 | 259800 |
| 2024-07-24 | 250.45 | $246.22 | 322200 |
| 2024-07-23 | 250.89 | $257.60 | 186945 |
| 2024-07-22 | 250.19 | $256.51 | 224900 |
| 2024-07-19 | 249.52 | $254.43 | 244709 |
| 2024-07-18 | 249.00 | $257.32 | 297700 |
| 2024-07-17 | 248.13 | $258.99 | 319120 |
| 2024-07-16 | 246.99 | $270.34 | 539000 |
| 2024-07-15 | 244.53 | $249.96 | 248700 |
| 2024-07-12 | 243.96 | $244.54 | 212700 |
| 2024-07-11 | 243.89 | $243.41 | 218000 |
| 2024-07-10 | 243.95 | $238.80 | 180825 |
| 2024-07-09 | 244.49 | $236.34 | 174300 |
| 2024-07-08 | 245.35 | $238.57 | 224011 |
| 2024-07-05 | 246.06 | $239.14 | 225000 |
| 2024-07-03 | 246.79 | $243.31 | 116422 |
| 2024-07-02 | 247.15 | $243.74 | 277836 |
| 2024-07-01 | 247.51 | $241.40 | 350000 |
| 2024-06-28 | 248.16 | $241.44 | 480222 |
| 2024-06-27 | 248.86 | $242.51 | 731700 |
| 2024-06-26 | 249.53 | $239.77 | 528130 |
| 2024-06-25 | 250.56 | $237.53 | 365100 |
| 2024-06-24 | 251.93 | $241.57 | 278828 |
| 2024-06-21 | 253.02 | $238.72 | 947000 |
| 2024-06-20 | 254.53 | $245.34 | 300444 |
| 2024-06-18 | 255.49 | $249.98 | 455100 |
| 2024-06-17 | 256.07 | $259.23 | 300632 |
| 2024-06-14 | 255.74 | $252.38 | 171265 |
| 2024-06-13 | 256.09 | $259.23 | 159904 |
| 2024-06-12 | 255.76 | $256.97 | 163300 |
| 2024-06-11 | 255.64 | $250.76 | 243300 |
| 2024-06-10 | 256.15 | $254.35 | 221508 |
| 2024-06-07 | 256.34 | $251.01 | 180400 |
| 2024-06-06 | 256.90 | $251.90 | 178130 |
| 2024-06-05 | 257.43 | $255.63 | 248700 |
| 2024-06-04 | 257.62 | $247.28 | 261400 |
| 2024-06-03 | 258.70 | $252.70 | 258800 |
| 2024-05-31 | 259.34 | $259.61 | 305307 |
| 2024-05-30 | 259.31 | $256.99 | 216037 |
| 2024-05-29 | 259.55 | $253.33 | 286720 |
| 2024-05-28 | 260.21 | $253.38 | 406500 |
| 2024-05-24 | 260.93 | $262.88 | 218200 |
| 2024-05-23 | 260.72 | $262.88 | 223000 |
| 2024-05-22 | 260.49 | $263.44 | 140600 |
| 2024-05-21 | 260.18 | $264.98 | 144100 |
| 2024-05-20 | 259.68 | $261.87 | 171423 |
| 2024-05-17 | 259.45 | $259.56 | 278145 |
| 2024-05-16 | 259.43 | $263.84 | 256600 |
| 2024-05-15 | 258.97 | $266.26 | 247729 |
| 2024-05-14 | 258.20 | $262.57 | 176509 |
| 2024-05-13 | 257.74 | $261.76 | 142424 |
| 2024-05-10 | 257.32 | $264.73 | 124252 |
| 2024-05-09 | 256.54 | $266.15 | 155133 |
| 2024-05-08 | 255.53 | $262.27 | 201242 |
| 2024-05-07 | 254.82 | $260.60 | 280600 |
| 2024-05-06 | 254.21 | $259.14 | 227200 |
| 2024-05-03 | 253.69 | $254.41 | 203700 |
| 2024-05-02 | 253.62 | $250.47 | 211401 |
| 2024-05-01 | 253.95 | $246.02 | 264800 |
| 2024-04-30 | 254.78 | $248.30 | 238600 |
| 2024-04-29 | 255.47 | $254.00 | 270100 |
| 2024-04-26 | 255.62 | $252.16 | 192100 |
| 2024-04-25 | 255.98 | $251.73 | 245700 |
| 2024-04-24 | 256.43 | $253.09 | 198720 |
| 2024-04-23 | 256.78 | $255.19 | 177130 |
| 2024-04-22 | 256.95 | $249.60 | 216214 |
| 2024-04-19 | 257.72 | $247.06 | 253800 |
| 2024-04-18 | 258.85 | $246.86 | 244400 |
| 2024-04-17 | 260.11 | $248.72 | 239535 |
| 2024-04-16 | 261.31 | $252.00 | 272300 |
| 2024-04-15 | 262.29 | $252.47 | 241800 |
| 2024-04-12 | 263.32 | $257.58 | 232606 |
| 2024-04-11 | 263.93 | $265.00 | 226700 |
| 2024-04-10 | 263.81 | $266.01 | 215245 |
| 2024-04-09 | 263.58 | $266.25 | 177100 |
| 2024-04-08 | 263.30 | $267.83 | 227529 |
| 2024-04-05 | 262.82 | $271.89 | 309300 |
| 2024-04-04 | 261.87 | $264.50 | 374600 |
| 2024-04-03 | 261.59 | $264.69 | 584800 |
| 2024-04-02 | 261.27 | $261.83 | 467807 |
| 2024-04-01 | 261.21 | $265.14 | 335400 |
| 2024-03-28 | 260.79 | $268.73 | 315311 |
| 2024-03-27 | 259.96 | $267.59 | 210600 |
| 2024-03-26 | 259.15 | $267.84 | 320244 |
| 2024-03-25 | 258.24 | $266.21 | 225290 |
| 2024-03-22 | 257.40 | $267.93 | 174100 |
| 2024-03-21 | 256.29 | $269.25 | 257045 |
| 2024-03-20 | 254.93 | $266.03 | 230585 |
| 2024-03-19 | 253.76 | $263.19 | 171500 |
| 2024-03-18 | 252.77 | $262.64 | 274300 |
| 2024-03-15 | 251.73 | $258.54 | 413500 |
| 2024-03-14 | 251.01 | $256.70 | 146300 |
| 2024-03-13 | 250.41 | $257.46 | 163307 |
| 2024-03-12 | 249.67 | $258.51 | 182438 |
| 2024-03-11 | 248.74 | $254.63 | 206100 |
| 2024-03-08 | 248.12 | $253.92 | 173200 |
| 2024-03-07 | 247.51 | $256.93 | 314700 |
| 2024-03-06 | 246.52 | $260.30 | 148938 |
| 2024-03-05 | 245.07 | $256.53 | 198800 |
| 2024-03-04 | 243.86 | $257.32 | 208647 |
| 2024-03-01 | 242.45 | $251.61 | 142523 |
| 2024-02-29 | 241.48 | $251.24 | 355100 |
| 2024-02-28 | 240.45 | $250.06 | 262238 |
| 2024-02-27 | 239.44 | $250.16 | 243518 |
| 2024-02-26 | 238.31 | $244.38 | 145136 |
| 2024-02-23 | 237.67 | $244.80 | 81800 |
| 2024-02-22 | 236.92 | $242.32 | 118400 |
| 2024-02-21 | 236.36 | $238.18 | 184724 |
| 2024-02-20 | 236.17 | $239.78 | 147800 |
| 2024-02-16 | 235.78 | $240.17 | 105523 |
| 2024-02-15 | 235.32 | $241.99 | 157200 |
| 2024-02-14 | 234.62 | $242.60 | 193525 |
| 2024-02-13 | 233.78 | $235.16 | 189100 |
| 2024-02-12 | 233.64 | $241.49 | 139900 |
| 2024-02-09 | 232.81 | $240.30 | 283200 |
| 2024-02-08 | 232.02 | $241.78 | 230900 |
| 2024-02-07 | 230.99 | $236.31 | 211800 |
| 2024-02-06 | 230.43 | $234.58 | 227400 |
| 2024-02-05 | 230.00 | $236.90 | 167800 |
| 2024-02-02 | 229.27 | $239.25 | 160425 |
| 2024-02-01 | 228.22 | $240.14 | 207000 |
| 2024-01-31 | 226.97 | $238.16 | 239145 |
| 2024-01-30 | 225.79 | $242.98 | 160013 |
| 2024-01-29 | 223.98 | $241.00 | 308706 |
| 2024-01-26 | 222.19 | $239.10 | 360036 |
| 2024-01-25 | 220.41 | $236.79 | 297400 |
| 2024-01-24 | 218.68 | $228.96 | 245116 |
| 2024-01-23 | 217.60 | $231.06 | 350400 |
| 2024-01-22 | 216.18 | $232.27 | 241711 |
| 2024-01-19 | 214.49 | $230.51 | 248700 |
| 2024-01-18 | 212.80 | $226.39 | 137700 |
| 2024-01-17 | 211.37 | $224.20 | 163842 |
| 2024-01-16 | 210.02 | $224.24 | 221649 |
| 2024-01-12 | 208.52 | $224.57 | 197700 |
| 2024-01-11 | 206.84 | $224.70 | 427125 |
| 2024-01-10 | 204.95 | $229.90 | 529600 |
| 2024-01-09 | 202.33 | $228.00 | 1.2M |
| 2024-01-08 | 199.63 | $204.52 | 565100 |
| 2024-01-05 | 199.11 | $205.38 | 438138 |
| 2024-01-04 | 198.45 | $203.53 | 410800 |
| 2024-01-03 | 197.92 | $201.21 | 795816 |
| 2024-01-02 | 197.57 | $202.88 | 184536 |
| 2023-12-29 | 197.01 | $204.83 | 191808 |
| 2023-12-28 | 196.19 | $205.11 | 94842 |
| 2023-12-27 | 195.25 | $205.75 | 163100 |
| 2023-12-26 | 194.14 | $203.86 | 116500 |
| 2023-12-22 | 193.12 | $202.33 | 147100 |
| 2023-12-21 | 192.15 | $201.44 | 243320 |
| 2023-12-20 | 191.18 | $202.71 | 318110 |
| 2023-12-19 | 189.96 | $202.61 | 296000 |
| 2023-12-18 | 188.63 | $202.31 | 219400 |
| 2023-12-15 | 187.19 | $203.24 | 621145 |
| 2023-12-14 | 185.50 | $204.36 | 498400 |
| 2023-12-13 | 183.52 | $194.69 | 366300 |
| 2023-12-12 | 182.34 | $190.05 | 228242 |
| 2023-12-11 | 181.53 | $190.00 | 129900 |
| 2023-12-08 | 180.64 | $188.03 | 153500 |
| 2023-12-07 | 179.86 | $187.21 | 189314 |
| 2023-12-06 | 179.08 | $185.59 | 265000 |
| 2023-12-05 | 178.40 | $181.92 | 189600 |
| 2023-12-04 | 178.03 | $184.28 | 245400 |
| 2023-12-01 | 177.37 | $182.86 | 266800 |
| 2023-11-30 | 176.79 | $179.26 | 197600 |
| 2023-11-29 | 176.53 | $177.45 | 194500 |
| 2023-11-28 | 176.43 | $177.35 | 238300 |
| 2023-11-27 | 176.34 | $182.47 | 227900 |
| 2023-11-24 | 175.69 | $180.47 | 70900 |
| 2023-11-22 | 175.19 | $180.32 | 139803 |
| 2023-11-21 | 174.65 | $181.01 | 188846 |
| 2023-11-20 | 173.98 | $180.96 | 162728 |
| 2023-11-17 | 173.25 | $181.61 | 174500 |
| 2023-11-16 | 172.36 | $181.71 | 173648 |
| 2023-11-15 | 171.38 | $181.75 | 370800 |
| 2023-11-14 | 170.29 | $182.80 | 371044 |
| 2023-11-13 | 168.97 | $175.84 | 399800 |
| 2023-11-10 | 168.25 | $175.54 | 381829 |
| 2023-11-09 | 167.48 | $169.28 | 246011 |
| 2023-11-08 | 167.29 | $169.65 | 207800 |
| 2023-11-07 | 167.05 | $169.31 | 159424 |
| 2023-11-06 | 166.81 | $168.96 | 195709 |
| 2023-11-03 | 166.58 | $170.55 | 286800 |
| 2023-11-02 | 166.16 | $166.92 | 317400 |
| 2023-11-01 | 166.08 | $162.31 | 276248 |
| 2023-10-31 | 166.48 | $161.97 | 386500 |
| 2023-10-30 | 166.95 | $159.24 | 329000 |
| 2023-10-27 | 167.77 | $158.31 | 348838 |
| 2023-10-26 | 168.76 | $159.11 | 481625 |
| 2023-10-25 | 169.78 | $159.62 | 320500 |
| 2023-10-24 | 170.85 | $162.30 | 314638 |
| 2023-10-23 | 171.75 | $164.89 | 290126 |
| 2023-10-20 | 172.47 | $166.96 | 447600 |
| 2023-10-19 | 173.05 | $165.06 | 404724 |
| 2023-10-18 | 173.89 | $169.15 | 613200 |
| 2023-10-17 | 174.39 | $180.27 | 280000 |
| 2023-10-16 | 173.77 | $179.52 | 272719 |
| 2023-10-13 | 173.16 | $178.58 | 552916 |
| 2023-10-12 | 172.59 | $179.62 | 369918 |
| 2023-10-11 | 171.86 | $181.94 | 358939 |
| 2023-10-10 | 170.79 | $178.78 | 452481 |
| 2023-10-09 | 169.95 | $180.75 | 297802 |
| 2023-10-06 | 168.82 | $181.66 | 345100 |
| 2023-10-05 | 167.46 | $179.00 | 581342 |
| 2023-10-04 | 166.25 | $179.00 | 1.3M |
| 2023-10-03 | 164.91 | $167.38 | 763417 |
| 2023-10-02 | 164.65 | $167.17 | 440000 |
| 2023-09-29 | 164.38 | $170.31 | 317500 |
| 2023-09-28 | 163.76 | $170.12 | 504000 |
| 2023-09-27 | 163.09 | $166.84 | 365642 |
| 2023-09-26 | 162.69 | $164.61 | 342948 |
| 2023-09-25 | 162.49 | $165.32 | 151000 |
| 2023-09-22 | 162.19 | $164.67 | 275039 |
| 2023-09-21 | 161.93 | $163.85 | 301844 |
| 2023-09-20 | 161.73 | $164.70 | 192821 |
| 2023-09-19 | 161.42 | $166.01 | 259000 |
| 2023-09-18 | 160.94 | $165.83 | 370419 |
| 2023-09-15 | 160.42 | $159.59 | 708466 |
| 2023-09-14 | 160.51 | $160.36 | 200714 |
| 2023-09-13 | 160.52 | $159.00 | 223300 |
| 2023-09-12 | 160.68 | $158.46 | 226600 |
| 2023-09-11 | 160.92 | $158.08 | 222021 |
| 2023-09-08 | 161.22 | $159.28 | 243400 |
| 2023-09-07 | 161.42 | $158.68 | 513038 |
| 2023-09-06 | 161.71 | $161.80 | 305600 |
| 2023-09-05 | 161.70 | $161.63 | 327800 |
| 2023-09-01 | 161.71 | $164.56 | 222712 |
| 2023-08-31 | 161.41 | $161.28 | 257300 |
| 2023-08-30 | 161.42 | $160.67 | 173500 |
| 2023-08-29 | 161.50 | $161.69 | 161640 |
| 2023-08-28 | 161.48 | $159.83 | 207600 |
| 2023-08-25 | 161.65 | $158.14 | 235200 |
| 2023-08-24 | 162.02 | $159.13 | 232609 |
| 2023-08-23 | 162.33 | $161.63 | 186100 |
| 2023-08-22 | 162.40 | $160.14 | 151131 |
| 2023-08-21 | 162.64 | $160.08 | 216846 |
| 2023-08-18 | 162.91 | $158.06 | 207500 |
| 2023-08-17 | 163.42 | $158.53 | 317342 |
| 2023-08-16 | 163.93 | $158.51 | 313000 |
| 2023-08-15 | 164.50 | $160.11 | 259800 |
| 2023-08-14 | 164.96 | $164.67 | 226528 |
| 2023-08-11 | 165.00 | $164.58 | 216006 |
| 2023-08-10 | 165.04 | $166.10 | 460219 |
| 2023-08-09 | 164.93 | $163.88 | 189100 |
| 2023-08-08 | 165.04 | $165.13 | 208125 |
| 2023-08-07 | 165.03 | $167.15 | 178420 |
| 2023-08-04 | 164.80 | $164.91 | 229545 |
| 2023-08-03 | 164.79 | $166.20 | 266000 |
| 2023-08-02 | 164.64 | $167.03 | 249474 |
| 2023-08-01 | 164.39 | $166.14 | 207245 |
| 2023-07-31 | 164.21 | $165.24 | 312800 |
| 2023-07-28 | 164.10 | $166.10 | 347722 |
| 2023-07-27 | 163.89 | $164.14 | 504130 |
| 2023-07-26 | 163.86 | $162.25 | 357100 |
| 2023-07-25 | 164.03 | $161.27 | 285300 |
| 2023-07-24 | 164.33 | $162.53 | 318604 |
| 2023-07-21 | 164.51 | $164.05 | 454400 |
| 2023-07-20 | 164.56 | $166.69 | 234547 |
| 2023-07-19 | 164.34 | $167.65 | 295022 |
| 2023-07-18 | 163.99 | $168.50 | 260200 |
| 2023-07-17 | 163.52 | $165.91 | 352346 |
| 2023-07-14 | 163.27 | $165.56 | 285000 |
| 2023-07-13 | 163.02 | $168.38 | 243713 |
| 2023-07-12 | 162.46 | $167.16 | 287921 |
| 2023-07-11 | 161.97 | $166.21 | 301712 |
| 2023-07-10 | 161.52 | $165.16 | 356532 |
| 2023-07-07 | 161.13 | $161.56 | 530700 |
| 2023-07-06 | 161.09 | $156.91 | 321902 |
| 2023-07-05 | 161.53 | $159.26 | 452517 |
| 2023-07-03 | 161.77 | $163.22 | 182100 |
| 2023-06-30 | 161.62 | $163.08 | 543713 |
| 2023-06-29 | 161.46 | $162.46 | 1.1M |
| 2023-06-28 | 161.36 | $160.66 | 499210 |
| 2023-06-27 | 161.43 | $161.56 | 519300 |
| 2023-06-26 | 161.42 | $160.41 | 337200 |
| 2023-06-23 | 161.52 | $160.28 | 584712 |
| 2023-06-22 | 161.65 | $157.75 | 785304 |
| 2023-06-21 | 162.06 | $163.64 | 328200 |
| 2023-06-20 | 161.90 | $164.80 | 408900 |
| 2023-06-16 | 161.59 | $166.38 | 790443 |
| 2023-06-15 | 161.09 | $170.33 | 388700 |
| 2023-06-14 | 160.12 | $167.22 | 562124 |
| 2023-06-13 | 159.37 | $165.59 | 311631 |
| 2023-06-12 | 158.71 | $161.72 | 236800 |
| 2023-06-09 | 158.40 | $159.85 | 382100 |
| 2023-06-08 | 158.25 | $161.26 | 314618 |
| 2023-06-07 | 157.93 | $165.19 | 304600 |
| 2023-06-06 | 157.16 | $160.65 | 299936 |
| 2023-06-05 | 156.80 | $156.92 | 292352 |
| 2023-06-02 | 156.78 | $160.04 | 451500 |
| 2023-06-01 | 156.44 | $153.10 | 264100 |
| 2023-05-31 | 156.79 | $150.69 | 375700 |
| 2023-05-30 | 157.43 | $153.62 | 264809 |
| 2023-05-26 | 157.84 | $155.58 | 335900 |
| 2023-05-25 | 158.07 | $154.49 | 325700 |
| 2023-05-24 | 158.45 | $153.66 | 361400 |
| 2023-05-23 | 158.95 | $158.37 | 244238 |
| 2023-05-22 | 159.02 | $158.92 | 215700 |
| 2023-05-19 | 159.03 | $159.17 | 370709 |
| 2023-05-18 | 159.01 | $160.84 | 243000 |
| 2023-05-17 | 158.82 | $159.09 | 218448 |
| 2023-05-16 | 158.79 | $155.20 | 345118 |
| 2023-05-15 | 159.17 | $158.91 | 122100 |
| 2023-05-12 | 159.20 | $157.33 | 184900 |
| 2023-05-11 | 159.39 | $156.81 | 150531 |
| 2023-05-10 | 159.66 | $157.06 | 219904 |
| 2023-05-09 | 159.94 | $157.31 | 173800 |
| 2023-05-08 | 160.21 | $158.27 | 169102 |
| 2023-05-05 | 160.42 | $157.98 | 141400 |
| 2023-05-04 | 160.68 | $154.95 | 313300 |
| 2023-05-03 | 161.28 | $160.57 | 317100 |
| 2023-05-02 | 161.35 | $159.00 | 348900 |
| 2023-05-01 | 161.60 | $158.91 | 203900 |
| 2023-04-28 | 161.88 | $157.38 | 250400 |
| 2023-04-27 | 162.36 | $154.94 | 471700 |
| 2023-04-26 | 163.14 | $153.29 | 294723 |
| 2023-04-25 | 164.17 | $154.43 | 264144 |
| 2023-04-24 | 165.20 | $158.33 | 231632 |
| 2023-04-21 | 165.92 | $157.40 | 279529 |
| 2023-04-20 | 166.82 | $159.50 | 354840 |
| 2023-04-19 | 167.59 | $162.20 | 370642 |
| 2023-04-18 | 168.16 | $162.12 | 442400 |
| 2023-04-17 | 168.79 | $160.15 | 353041 |
| 2023-04-14 | 169.70 | $157.75 | 480622 |
| 2023-04-13 | 170.96 | $159.00 | 497937 |
| 2023-04-12 | 172.22 | $159.48 | 359500 |
| 2023-04-11 | 173.56 | $159.02 | 430600 |
| 2023-04-10 | 175.09 | $158.47 | 523700 |
| 2023-04-06 | 176.84 | $158.66 | 636749 |
| 2023-04-05 | 178.76 | $161.72 | 745850 |
| 2023-04-04 | 180.55 | $163.13 | 1.4M |
| 2023-04-03 | 182.38 | $183.33 | 504200 |
| 2023-03-31 | 182.28 | $182.73 | 229222 |
| 2023-03-30 | 182.24 | $179.17 | 374322 |
| 2023-03-29 | 182.56 | $177.32 | 276600 |
| 2023-03-28 | 183.11 | $174.23 | 355200 |
| 2023-03-27 | 184.05 | $172.70 | 318600 |
| 2023-03-24 | 185.24 | $168.84 | 535100 |
| 2023-03-23 | 186.97 | $173.54 | 478300 |
| 2023-03-22 | 188.38 | $177.83 | 352200 |
| 2023-03-21 | 189.49 | $183.38 | 413800 |
| 2023-03-20 | 190.13 | $185.10 | 274001 |
| 2023-03-17 | 190.66 | $182.15 | 364128 |
| 2023-03-16 | 191.56 | $188.72 | 230319 |
| 2023-03-15 | 191.86 | $185.43 | 416221 |
| 2023-03-14 | 192.54 | $192.09 | 299429 |
| 2023-03-13 | 192.58 | $186.62 | 244500 |
| 2023-03-10 | 193.21 | $190.01 | 272531 |
| 2023-03-09 | 193.55 | $198.07 | 259535 |
| 2023-03-08 | 193.07 | $200.08 | 242500 |
| 2023-03-07 | 192.33 | $196.44 | 178816 |
| 2023-03-06 | 191.90 | $194.80 | 264141 |
| 2023-03-03 | 191.60 | $197.47 | 242900 |
| 2023-03-02 | 190.98 | $195.25 | 232739 |
| 2023-03-01 | 190.53 | $193.10 | 292710 |
| 2023-02-28 | 190.26 | $193.96 | 318000 |
| 2023-02-27 | 189.87 | $192.94 | 234817 |
| 2023-02-24 | 189.54 | $191.03 | 209600 |
| 2023-02-23 | 189.39 | $193.46 | 146607 |
| 2023-02-22 | 188.96 | $191.52 | 187400 |
| 2023-02-21 | 188.69 | $191.36 | 493800 |
| 2023-02-17 | 188.41 | $196.41 | 239400 |
| 2023-02-16 | 187.57 | $193.44 | 143900 |
| 2023-02-15 | 186.95 | $193.63 | 152824 |
| 2023-02-14 | 186.24 | $192.68 | 207034 |
| 2023-02-13 | 185.57 | $191.53 | 147200 |
| 2023-02-10 | 184.94 | $188.27 | 208700 |
| 2023-02-09 | 184.59 | $186.98 | 421800 |
| 2023-02-08 | 184.34 | $191.62 | 195400 |
| 2023-02-07 | 183.57 | $194.87 | 312700 |
| 2023-02-06 | 182.38 | $191.61 | 208400 |
| 2023-02-03 | 181.41 | $191.61 | 186000 |
| 2023-02-02 | 180.33 | $189.85 | 311800 |
| 2023-02-01 | 179.33 | $191.82 | 238600 |
| 2023-01-31 | 178.02 | $188.52 | 250941 |
| 2023-01-30 | 176.91 | $185.00 | 266200 |
| 2023-01-27 | 176.06 | $185.12 | 184520 |
| 2023-01-26 | 175.11 | $182.11 | 181943 |
| 2023-01-25 | 174.37 | $180.27 | 204447 |
| 2023-01-24 | 173.75 | $178.42 | 197547 |
| 2023-01-23 | 173.26 | $176.56 | 174220 |
| 2023-01-20 | 172.91 | $175.89 | 255033 |
| 2023-01-19 | 172.59 | $173.00 | 322900 |
| 2023-01-18 | 172.55 | $173.00 | 362328 |
| 2023-01-17 | 172.51 | $173.48 | 378417 |
| 2023-01-13 | 172.40 | $173.78 | 191100 |
| 2023-01-12 | 172.26 | $172.40 | 310610 |
| 2023-01-11 | 172.24 | $174.51 | 353000 |
| 2023-01-10 | 172.00 | $175.86 | 322541 |
| 2023-01-09 | 171.60 | $174.65 | 594745 |
| 2023-01-06 | 171.28 | $169.76 | 525601 |
| 2023-01-05 | 171.44 | $167.78 | 325015 |
| 2023-01-04 | 171.82 | $171.59 | 261900 |
| 2023-01-03 | 171.85 | $168.23 | 306500 |
| 2022-12-30 | 172.23 | $165.61 | 193007 |
| 2022-12-29 | 172.92 | $167.21 | 183700 |
| 2022-12-28 | 173.52 | $165.16 | 102236 |
| 2022-12-27 | 174.40 | $167.97 | 160829 |
| 2022-12-23 | 175.08 | $166.35 | 201305 |
| 2022-12-22 | 176.00 | $165.56 | 205600 |
| 2022-12-21 | 177.10 | $168.84 | 176300 |
| 2022-12-20 | 177.97 | $166.53 | 240500 |
| 2022-12-19 | 179.17 | $166.20 | 257600 |
| 2022-12-16 | 180.54 | $166.15 | 807500 |
| 2022-12-15 | 182.05 | $174.35 | 252900 |
| 2022-12-14 | 182.86 | $178.10 | 525200 |
| 2022-12-13 | 183.37 | $180.45 | 183800 |
| 2022-12-12 | 183.67 | $180.71 | 205641 |
| 2022-12-09 | 183.98 | $177.31 | 134600 |
| 2022-12-08 | 184.69 | $178.82 | 189539 |
| 2022-12-07 | 185.31 | $182.05 | 232000 |
| 2022-12-06 | 185.65 | $180.12 | 214700 |
| 2022-12-05 | 186.23 | $181.11 | 198116 |
| 2022-12-02 | 186.77 | $189.00 | 116070 |
| 2022-12-01 | 186.53 | $188.72 | 234400 |
| 2022-11-30 | 186.30 | $188.29 | 282600 |
| 2022-11-29 | 186.09 | $187.88 | 176222 |
| 2022-11-28 | 185.91 | $187.26 | 171729 |
| 2022-11-25 | 185.76 | $190.78 | 67747 |
| 2022-11-23 | 185.24 | $190.64 | 123900 |
| 2022-11-22 | 184.67 | $192.07 | 151500 |
| 2022-11-21 | 183.89 | $187.53 | 107100 |
| 2022-11-18 | 183.50 | $186.21 | 218900 |
| 2022-11-17 | 183.22 | $182.26 | 275403 |
| 2022-11-16 | 183.32 | $188.34 | 152300 |
| 2022-11-15 | 182.79 | $191.23 | 325712 |
| 2022-11-14 | 181.90 | $186.45 | 193000 |
| 2022-11-11 | 181.43 | $190.87 | 310746 |
| 2022-11-10 | 180.43 | $196.61 | 224000 |
| 2022-11-09 | 178.73 | $184.68 | 244900 |
| 2022-11-08 | 178.10 | $188.27 | 282400 |
| 2022-11-07 | 177.03 | $185.58 | 212800 |
| 2022-11-04 | 176.13 | $180.66 | 253228 |
| 2022-11-03 | 175.66 | $177.69 | 227929 |
| 2022-11-02 | 175.44 | $180.21 | 136549 |
| 2022-11-01 | 174.94 | $185.43 | 146900 |
| 2022-10-31 | 173.84 | $183.57 | 154600 |
| 2022-10-28 | 172.81 | $184.04 | 148741 |
| 2022-10-27 | 171.63 | $180.30 | 246518 |
| 2022-10-26 | 170.72 | $181.84 | 272204 |
| 2022-10-25 | 169.54 | $184.76 | 298100 |
| 2022-10-24 | 167.94 | $177.75 | 242545 |
| 2022-10-21 | 166.91 | $174.01 | 222100 |
| 2022-10-20 | 166.16 | $166.59 | 258500 |
| 2022-10-19 | 166.12 | $171.77 | 233534 |
| 2022-10-18 | 165.52 | $175.02 | 281300 |
| 2022-10-17 | 164.52 | $170.90 | 272200 |
| 2022-10-14 | 163.85 | $164.94 | 254400 |
| 2022-10-13 | 163.74 | $171.20 | 376043 |
| 2022-10-12 | 162.95 | $167.61 | 378200 |
| 2022-10-11 | 162.46 | $166.38 | 503600 |
| 2022-10-10 | 162.05 | $161.25 | 260021 |
| 2022-10-07 | 162.13 | $157.21 | 378008 |
| 2022-10-06 | 162.65 | $164.34 | 347755 |
| 2022-10-05 | 162.47 | $169.35 | 507513 |
| 2022-10-04 | 161.75 | $167.50 | 814802 |
| 2022-10-03 | 161.15 | $159.65 | 442947 |
| 2022-09-30 | 161.30 | $157.47 | 431100 |
| 2022-09-29 | 161.71 | $154.19 | 293406 |
| 2022-09-28 | 162.50 | $157.70 | 287104 |
| 2022-09-27 | 163.00 | $153.51 | 306100 |
| 2022-09-26 | 164.00 | $157.38 | 255100 |
| 2022-09-23 | 164.70 | $158.09 | 222705 |
| 2022-09-22 | 165.39 | $158.64 | 235441 |
| 2022-09-21 | 166.10 | $163.51 | 430813 |
| 2022-09-20 | 166.38 | $162.07 | 431126 |
| 2022-09-19 | 166.83 | $163.10 | 409600 |
| 2022-09-16 | 167.22 | $155.00 | 1.1M |
| 2022-09-15 | 168.51 | $159.41 | 448400 |
| 2022-09-14 | 169.47 | $162.55 | 370000 |
| 2022-09-13 | 170.20 | $162.96 | 321406 |
| 2022-09-12 | 170.96 | $173.39 | 235914 |
| 2022-09-09 | 170.70 | $171.52 | 218300 |
| 2022-09-08 | 170.62 | $166.51 | 231900 |
| 2022-09-07 | 171.05 | $164.53 | 208448 |
| 2022-09-06 | 171.74 | $160.31 | 344000 |
| 2022-09-02 | 172.94 | $160.15 | 239301 |
| 2022-09-01 | 174.29 | $163.14 | 170239 |
| 2022-08-31 | 175.46 | $163.93 | 189900 |
| 2022-08-30 | 176.67 | $166.35 | 156414 |
| 2022-08-29 | 177.76 | $168.74 | 242900 |
| 2022-08-26 | 178.71 | $171.70 | 141944 |
| 2022-08-25 | 179.45 | $180.98 | 111600 |
| 2022-08-24 | 179.28 | $179.22 | 107500 |
| 2022-08-23 | 179.29 | $178.60 | 107600 |
| 2022-08-22 | 179.36 | $178.82 | 117100 |
| 2022-08-19 | 179.42 | $184.39 | 140241 |
| 2022-08-18 | 178.90 | $186.80 | 99319 |
| 2022-08-17 | 178.07 | $185.86 | 183807 |
| 2022-08-16 | 177.24 | $185.82 | 242642 |
| 2022-08-15 | 176.34 | $183.15 | 143700 |
| 2022-08-12 | 175.63 | $183.24 | 119807 |
| 2022-08-11 | 174.82 | $181.55 | 182649 |
| 2022-08-10 | 174.12 | $179.35 | 180800 |
| 2022-08-09 | 173.56 | $173.59 | 270741 |
| 2022-08-08 | 173.56 | $179.38 | 222626 |
| 2022-08-05 | 172.95 | $178.97 | 184003 |
| 2022-08-04 | 172.32 | $175.43 | 236428 |
| 2022-08-03 | 171.99 | $176.07 | 199032 |
| 2022-08-02 | 171.56 | $176.75 | 191600 |
| 2022-08-01 | 171.01 | $181.61 | 250800 |
| 2022-07-29 | 169.90 | $182.40 | 278103 |
| 2022-07-28 | 168.58 | $178.07 | 292100 |
| 2022-07-27 | 167.58 | $171.44 | 565331 |
| 2022-07-26 | 167.17 | $174.35 | 341505 |
| 2022-07-25 | 166.42 | $175.72 | 284500 |
| 2022-07-22 | 165.44 | $176.20 | 203200 |
| 2022-07-21 | 164.31 | $176.72 | 210643 |
| 2022-07-20 | 163.00 | $175.03 | 245600 |
| 2022-07-19 | 161.74 | $172.38 | 266918 |
| 2022-07-18 | 160.61 | $164.10 | 278800 |
| 2022-07-15 | 160.25 | $164.47 | 210243 |
| 2022-07-14 | 159.80 | $161.77 | 271400 |
| 2022-07-13 | 159.60 | $160.56 | 250000 |
| 2022-07-12 | 159.50 | $160.81 | 298407 |
| 2022-07-11 | 159.36 | $157.96 | 202503 |
| 2022-07-08 | 159.50 | $156.56 | 221600 |
| 2022-07-07 | 159.81 | $157.83 | 217900 |
| 2022-07-06 | 160.02 | $156.01 | 297545 |
| 2022-07-05 | 160.44 | $155.92 | 332300 |
| 2022-07-01 | 160.92 | $157.84 | 343600 |
| 2022-06-30 | 161.25 | $154.04 | 787000 |
| 2022-06-29 | 162.00 | $155.74 | 395400 |
| 2022-06-28 | 162.66 | $154.34 | 376328 |
| 2022-06-27 | 163.54 | $156.81 | 404025 |
| 2022-06-24 | 164.25 | $154.68 | 572607 |
| 2022-06-23 | 165.25 | $146.36 | 772111 |
| 2022-06-22 | 167.24 | $155.06 | 356000 |
| 2022-06-21 | 168.53 | $155.23 | 268800 |
| 2022-06-17 | 169.93 | $153.54 | 642200 |
| 2022-06-16 | 171.65 | $158.12 | 282714 |
| 2022-06-15 | 173.07 | $169.00 | 290333 |
| 2022-06-14 | 173.50 | $167.14 | 318500 |
| 2022-06-13 | 174.17 | $166.44 | 272300 |
| 2022-06-10 | 174.99 | $172.91 | 119706 |
| 2022-06-09 | 175.21 | $178.00 | 173300 |
| 2022-06-08 | 174.91 | $179.23 | 173500 |
| 2022-06-07 | 174.46 | $185.49 | 222630 |
| 2022-06-06 | 173.29 | $182.06 | 166200 |
| 2022-06-03 | 172.37 | $180.14 | 131307 |
| 2022-06-02 | 171.55 | $178.84 | 155017 |
| 2022-06-01 | 170.79 | $174.82 | 182100 |
| 2022-05-31 | 170.36 | $175.02 | 293100 |
| 2022-05-27 | 169.87 | $177.86 | 145901 |
| 2022-05-26 | 169.03 | $174.96 | 167000 |
| 2022-05-25 | 168.41 | $168.74 | 230000 |
| 2022-05-24 | 168.37 | $164.49 | 350100 |
| 2022-05-23 | 168.78 | $165.66 | 214730 |
| 2022-05-20 | 169.11 | $164.33 | 279300 |
| 2022-05-19 | 169.61 | $166.87 | 263431 |
| 2022-05-18 | 169.90 | $166.73 | 245717 |
| 2022-05-17 | 170.24 | $170.64 | 238700 |
| 2022-05-16 | 170.19 | $165.13 | 190234 |
| 2022-05-13 | 170.73 | $165.91 | 231700 |
| 2022-05-12 | 171.23 | $165.27 | 348419 |
| 2022-05-11 | 171.86 | $159.96 | 276800 |
| 2022-05-10 | 173.12 | $162.71 | 350200 |
| 2022-05-09 | 174.21 | $165.42 | 323900 |
| 2022-05-06 | 175.14 | $166.52 | 456300 |
| 2022-05-05 | 176.04 | $172.48 | 234007 |
| 2022-05-04 | 176.42 | $177.77 | 286300 |
| 2022-05-03 | 176.28 | $173.38 | 286009 |
| 2022-05-02 | 176.58 | $173.13 | 273115 |
| 2022-04-29 | 176.94 | $172.48 | 195300 |
| 2022-04-28 | 177.41 | $177.95 | 197413 |
| 2022-04-27 | 177.36 | $173.53 | 273624 |
| 2022-04-26 | 177.76 | $176.15 | 267900 |
| 2022-04-25 | 177.93 | $177.33 | 230037 |
| 2022-04-22 | 177.99 | $174.24 | 272441 |
| 2022-04-21 | 178.39 | $180.30 | 357727 |
| 2022-04-20 | 178.19 | $181.21 | 366784 |
| 2022-04-19 | 177.87 | $177.03 | 326606 |
| 2022-04-18 | 177.96 | $172.15 | 280006 |
| 2022-04-14 | 178.57 | $170.79 | 280900 |
| 2022-04-13 | 179.39 | $172.92 | 333800 |
| 2022-04-12 | 180.07 | $168.70 | 300400 |
| 2022-04-11 | 181.26 | $168.42 | 616500 |
| 2022-04-08 | 182.62 | $168.70 | 533400 |
| 2022-04-07 | 184.08 | $165.53 | 567805 |
| 2022-04-06 | 186.03 | $168.01 | 640400 |
| 2022-04-05 | 187.93 | $170.12 | 1.5M |
| 2022-04-04 | 189.81 | $185.07 | 476443 |
| 2022-04-01 | 190.30 | $191.12 | 268700 |
| 2022-03-31 | 190.22 | $189.30 | 217518 |
| 2022-03-30 | 190.31 | $194.07 | 203400 |
| 2022-03-29 | 189.92 | $196.53 | 201040 |
| 2022-03-28 | 189.22 | $194.60 | 208012 |
| 2022-03-25 | 188.66 | $195.16 | 215031 |
| 2022-03-24 | 187.97 | $189.84 | 152533 |
| 2022-03-23 | 187.78 | $188.56 | 188600 |
| 2022-03-22 | 187.69 | $192.24 | 279348 |
| 2022-03-21 | 187.22 | $194.18 | 228800 |
| 2022-03-18 | 186.48 | $193.26 | 360900 |
| 2022-03-17 | 185.77 | $195.64 | 389900 |
| 2022-03-16 | 184.73 | $189.36 | 259500 |
| 2022-03-15 | 184.24 | $184.39 | 232346 |
| 2022-03-14 | 184.23 | $181.51 | 364900 |
| 2022-03-11 | 184.51 | $180.87 | 165000 |
| 2022-03-10 | 184.90 | $184.19 | 285000 |
| 2022-03-09 | 184.97 | $188.00 | 176800 |
| 2022-03-08 | 184.65 | $182.98 | 263200 |
| 2022-03-07 | 184.83 | $181.95 | 219003 |
| 2022-03-04 | 185.13 | $184.43 | 278712 |
| 2022-03-03 | 185.20 | $184.69 | 213042 |
| 2022-03-02 | 185.26 | $189.20 | 275000 |
| 2022-03-01 | 184.84 | $182.74 | 286538 |
| 2022-02-28 | 185.07 | $182.37 | 206915 |
| 2022-02-25 | 185.35 | $183.06 | 228136 |
| 2022-02-24 | 185.59 | $177.02 | 233900 |
| 2022-02-23 | 186.49 | $171.84 | 235800 |
| 2022-02-22 | 188.03 | $177.31 | 168700 |
| 2022-02-18 | 189.16 | $180.87 | 196600 |
| 2022-02-17 | 190.04 | $180.65 | 195700 |
| 2022-02-16 | 191.02 | $186.35 | 245300 |
| 2022-02-15 | 191.52 | $185.61 | 189800 |
| 2022-02-14 | 192.14 | $183.11 | 216313 |
| 2022-02-11 | 193.09 | $182.17 | 251843 |
| 2022-02-10 | 194.24 | $187.67 | 230000 |
| 2022-02-09 | 194.93 | $191.82 | 244946 |
| 2022-02-08 | 195.26 | $188.60 | 296721 |
| 2022-02-07 | 195.96 | $186.50 | 198805 |
| 2022-02-04 | 196.95 | $187.52 | 162300 |
| 2022-02-03 | 197.94 | $189.05 | 193905 |
| 2022-02-02 | 198.88 | $194.64 | 231502 |
| 2022-02-01 | 199.33 | $194.07 | 217900 |
| 2022-01-31 | 199.88 | $191.53 | 449801 |
| 2022-01-28 | 200.76 | $188.16 | 341300 |
| 2022-01-27 | 202.08 | $186.60 | 371800 |
| 2022-01-26 | 203.71 | $193.84 | 231000 |
| 2022-01-25 | 204.75 | $195.99 | 254638 |
| 2022-01-24 | 205.68 | $198.30 | 383241 |
| 2022-01-21 | 206.45 | $195.69 | 324800 |
| 2022-01-20 | 207.59 | $200.08 | 347200 |
| 2022-01-19 | 208.38 | $204.30 | 301700 |
| 2022-01-18 | 208.81 | $207.29 | 279200 |
| 2022-01-14 | 208.97 | $206.56 | 208739 |
| 2022-01-13 | 209.22 | $206.93 | 158500 |
| 2022-01-12 | 209.46 | $207.90 | 210900 |
| 2022-01-11 | 209.62 | $208.75 | 414534 |
| 2022-01-10 | 209.72 | $204.65 | 612433 |
| 2022-01-07 | 210.25 | $214.63 | 638254 |
| 2022-01-06 | 209.79 | $210.69 | 250641 |
| 2022-01-05 | 209.69 | $213.06 | 377825 |
| 2022-01-04 | 209.34 | $216.70 | 338700 |
| 2022-01-03 | 208.56 | $213.09 | 309300 |
| 2021-12-31 | 208.09 | $211.72 | 165420 |
| 2021-12-30 | 207.70 | $211.44 | 160900 |
| 2021-12-29 | 207.31 | $218.40 | 193400 |
| 2021-12-28 | 206.14 | $214.94 | 239042 |
| 2021-12-27 | 205.22 | $214.89 | 198724 |
| 2021-12-23 | 204.20 | $208.99 | 156836 |
| 2021-12-22 | 203.70 | $206.15 | 223000 |
| 2021-12-21 | 203.44 | $209.91 | 292000 |
| 2021-12-20 | 202.76 | $198.24 | 298115 |
| 2021-12-17 | 203.23 | $203.52 | 1.3M |
| 2021-12-16 | 203.20 | $198.00 | 267541 |
| 2021-12-15 | 203.75 | $200.22 | 352300 |
| 2021-12-14 | 204.12 | $199.44 | 329800 |
| 2021-12-13 | 204.61 | $199.34 | 296206 |
| 2021-12-10 | 205.17 | $200.41 | 253300 |
| 2021-12-09 | 205.67 | $199.22 | 217949 |
| 2021-12-08 | 206.35 | $201.95 | 620105 |
| 2021-12-07 | 206.81 | $200.81 | 395600 |
| 2021-12-06 | 207.44 | $198.30 | 316120 |
| 2021-12-03 | 208.40 | $196.22 | 280300 |
| 2021-12-02 | 209.69 | $199.36 | 310100 |
| 2021-12-01 | 210.77 | $197.05 | 340744 |
| 2021-11-30 | 212.22 | $201.35 | 285321 |
| 2021-11-29 | 213.36 | $207.65 | 218420 |
| 2021-11-26 | 213.96 | $210.06 | 157500 |
| 2021-11-24 | 214.37 | $214.93 | 264816 |
| 2021-11-23 | 214.31 | $215.48 | 264600 |
| 2021-11-22 | 214.19 | $214.92 | 326000 |
| 2021-11-19 | 214.11 | $215.91 | 311348 |
| 2021-11-18 | 213.92 | $217.50 | 298500 |
| 2021-11-17 | 213.55 | $218.73 | 319606 |
| 2021-11-16 | 213.00 | $219.00 | 326600 |
| 2021-11-15 | 212.37 | $220.56 | 333141 |
| 2021-11-12 | 211.51 | $221.42 | 173600 |
| 2021-11-11 | 210.47 | $221.85 | 161200 |
| 2021-11-10 | 209.27 | $222.27 | 157600 |
| 2021-11-09 | 207.90 | $224.23 | 318500 |
| 2021-11-08 | 206.18 | $218.11 | 239907 |
| 2021-11-05 | 204.92 | $215.71 | 167116 |
| 2021-11-04 | 203.79 | $209.84 | 207300 |
| 2021-11-03 | 203.15 | $212.17 | 235017 |
| 2021-11-02 | 202.20 | $208.94 | 249900 |
| 2021-11-01 | 201.49 | $207.57 | 322600 |
| 2021-10-29 | 200.85 | $205.43 | 302400 |
| 2021-10-28 | 200.37 | $208.04 | 239140 |
| 2021-10-27 | 199.56 | $203.33 | 255644 |
| 2021-10-26 | 199.17 | $205.85 | 271500 |
| 2021-10-25 | 198.47 | $207.02 | 401910 |
| 2021-10-22 | 197.56 | $204.65 | 209722 |
| 2021-10-21 | 196.82 | $205.02 | 266819 |
| 2021-10-20 | 195.96 | $205.40 | 437500 |
| 2021-10-19 | 194.96 | $208.66 | 161119 |
| 2021-10-18 | 193.52 | $210.67 | 275220 |
| 2021-10-15 | 191.71 | $207.73 | 247626 |
| 2021-10-14 | 190.03 | $208.76 | 393913 |
| 2021-10-13 | 188.06 | $206.25 | 541800 |
| 2021-10-12 | 186.14 | $207.11 | 395400 |
| 2021-10-11 | 183.93 | $205.82 | 596366 |
| 2021-10-08 | 181.63 | $202.83 | 563510 |
| 2021-10-07 | 179.40 | $199.24 | 617945 |
| 2021-10-06 | 177.31 | $195.55 | 1.3M |
| 2021-10-05 | 175.39 | $176.33 | 415000 |
| 2021-10-04 | 175.29 | $173.97 | 368827 |
| 2021-10-01 | 175.43 | $173.79 | 450141 |
| 2021-09-30 | 175.60 | $173.37 | 277500 |
| 2021-09-29 | 175.84 | $176.21 | 409800 |
| 2021-09-28 | 175.80 | $175.68 | 247311 |
| 2021-09-27 | 175.81 | $179.67 | 310200 |
| 2021-09-24 | 175.41 | $180.54 | 233600 |
| 2021-09-23 | 174.87 | $179.20 | 313743 |
| 2021-09-22 | 174.41 | $173.54 | 323501 |
| 2021-09-21 | 174.50 | $170.00 | 360749 |
| 2021-09-20 | 174.97 | $169.81 | 371100 |
| 2021-09-17 | 175.52 | $169.74 | 1.1M |
| 2021-09-16 | 176.13 | $172.55 | 195908 |
| 2021-09-15 | 176.50 | $171.00 | 251900 |
| 2021-09-14 | 177.08 | $169.15 | 233409 |
| 2021-09-13 | 177.92 | $172.71 | 227900 |
| 2021-09-10 | 178.46 | $172.90 | 235300 |
| 2021-09-09 | 179.05 | $172.89 | 205824 |
| 2021-09-08 | 179.70 | $172.50 | 318800 |
| 2021-09-07 | 180.46 | $173.75 | 224500 |
| 2021-09-03 | 181.16 | $177.22 | 213742 |
| 2021-09-02 | 181.58 | $179.83 | 280500 |
| 2021-09-01 | 181.76 | $180.98 | 370747 |
| 2021-08-31 | 181.84 | $184.53 | 244615 |
| 2021-08-30 | 181.56 | $185.55 | 161100 |
| 2021-08-27 | 181.14 | $188.03 | 250100 |
| 2021-08-26 | 180.41 | $185.36 | 188700 |
| 2021-08-25 | 179.89 | $187.10 | 121883 |
| 2021-08-24 | 179.14 | $185.75 | 226222 |
| 2021-08-23 | 178.44 | $184.04 | 216902 |
| 2021-08-20 | 177.85 | $181.12 | 148729 |
| 2021-08-19 | 177.51 | $177.59 | 176620 |
| 2021-08-18 | 177.50 | $179.00 | 258400 |
| 2021-08-17 | 177.34 | $181.28 | 334846 |
| 2021-08-16 | 176.92 | $183.18 | 221095 |
| 2021-08-13 | 176.27 | $182.03 | 189900 |
| 2021-08-12 | 175.66 | $181.74 | 164911 |
| 2021-08-11 | 175.02 | $182.64 | 251637 |
| 2021-08-10 | 174.22 | $179.18 | 252400 |
| 2021-08-09 | 173.69 | $174.31 | 217028 |
| 2021-08-06 | 173.63 | $178.98 | 195249 |
| 2021-08-05 | 173.07 | $176.16 | 206400 |
| 2021-08-04 | 172.74 | $173.79 | 346700 |
| 2021-08-03 | 172.63 | $176.11 | 306100 |
| 2021-08-02 | 172.26 | $172.98 | 321900 |
| 2021-07-30 | 172.19 | $175.38 | 338800 |
| 2021-07-29 | 171.85 | $172.53 | 236521 |
| 2021-07-28 | 171.78 | $169.23 | 438007 |
| 2021-07-27 | 172.05 | $168.90 | 403346 |
| 2021-07-26 | 172.38 | $171.09 | 329600 |
| 2021-07-23 | 172.52 | $167.05 | 608100 |
| 2021-07-22 | 173.09 | $167.00 | 272300 |
| 2021-07-21 | 173.73 | $170.21 | 280435 |
| 2021-07-20 | 174.10 | $168.12 | 335600 |
| 2021-07-19 | 174.73 | $161.81 | 435100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
339.98
2026-07-16
Close Price
$335.44
Vol: 46309
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
155.88
Average
234.53
Maximum
368.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 339.98 | $335.44 | 46309 |
| 2026-07-15 | 340.06 | $334.52 | 317700 |
| 2026-07-14 | 340.08 | $327.48 | 284840 |
| 2026-07-13 | 340.63 | $325.36 | 350415 |
| 2026-07-10 | 341.20 | $333.11 | 366737 |
| 2026-07-09 | 340.78 | $334.64 | 407939 |
| 2026-07-08 | 340.06 | $329.76 | 407412 |
| 2026-07-07 | 339.63 | $339.25 | 455604 |
| 2026-07-06 | 338.13 | $354.23 | 332936 |
| 2026-07-02 | 334.98 | $359.04 | 395200 |
| 2026-07-01 | 331.15 | $367.53 | 543855 |
| 2026-06-30 | 326.25 | $376.66 | 456500 |
| 2026-06-29 | 320.14 | $367.62 | 501478 |
| 2026-06-26 | 314.60 | $362.48 | 900200 |
| 2026-06-25 | 309.25 | $359.39 | 1.7M |
| 2026-06-24 | 303.90 | $305.51 | 615200 |
| 2026-06-23 | 303.64 | $298.69 | 750296 |
| 2026-06-22 | 303.98 | $321.67 | 399800 |
| 2026-06-18 | 301.94 | $317.62 | 672966 |
| 2026-06-17 | 300.10 | $305.66 | 382027 |
| 2026-06-16 | 299.23 | $306.34 | 196700 |
| 2026-06-15 | 298.19 | $302.53 | 264600 |
| 2026-06-12 | 297.42 | $297.24 | 174544 |
| 2026-06-11 | 297.11 | $288.60 | 276002 |
| 2026-06-10 | 297.60 | $280.39 | 456900 |
| 2026-06-09 | 298.90 | $299.88 | 390200 |
| 2026-06-08 | 298.31 | $296.22 | 618770 |
| 2026-06-05 | 298.04 | $302.04 | 267221 |
| 2026-06-04 | 297.20 | $308.01 | 359400 |
| 2026-06-03 | 295.72 | $312.84 | 383807 |
| 2026-06-02 | 293.68 | $311.40 | 351162 |
| 2026-06-01 | 291.66 | $307.00 | 405400 |
| 2026-05-29 | 289.97 | $305.11 | 706731 |
| 2026-05-28 | 288.39 | $300.31 | 307800 |
| 2026-05-27 | 287.19 | $296.74 | 277310 |
| 2026-05-26 | 286.28 | $297.58 | 336804 |
| 2026-05-22 | 285.27 | $287.59 | 160551 |
| 2026-05-21 | 285.21 | $281.13 | 241833 |
| 2026-05-20 | 285.81 | $279.11 | 297700 |
| 2026-05-19 | 286.66 | $272.04 | 305410 |
| 2026-05-18 | 288.31 | $282.56 | 312400 |
| 2026-05-15 | 289.01 | $281.63 | 270400 |
| 2026-05-14 | 289.86 | $289.34 | 287300 |
| 2026-05-13 | 289.95 | $283.85 | 411547 |
| 2026-05-12 | 290.53 | $288.14 | 336100 |
| 2026-05-11 | 290.69 | $289.62 | 254630 |
| 2026-05-08 | 290.67 | $293.33 | 328324 |
| 2026-05-07 | 290.23 | $295.42 | 261233 |
| 2026-05-06 | 289.50 | $295.75 | 412400 |
| 2026-05-05 | 288.67 | $291.03 | 239024 |
| 2026-05-04 | 288.20 | $285.61 | 261313 |
| 2026-05-01 | 288.15 | $289.29 | 250041 |
| 2026-04-30 | 287.65 | $289.77 | 279614 |
| 2026-04-29 | 287.08 | $286.01 | 317307 |
| 2026-04-28 | 286.85 | $285.11 | 258500 |
| 2026-04-27 | 286.64 | $291.85 | 370111 |
| 2026-04-24 | 285.68 | $289.57 | 234438 |
| 2026-04-23 | 284.85 | $289.42 | 325447 |
| 2026-04-22 | 284.01 | $292.01 | 387947 |
| 2026-04-21 | 282.88 | $296.32 | 330032 |
| 2026-04-20 | 281.25 | $296.51 | 519901 |
| 2026-04-17 | 279.48 | $292.63 | 544838 |
| 2026-04-16 | 277.95 | $283.46 | 675100 |
| 2026-04-15 | 277.22 | $278.48 | 495024 |
| 2026-04-14 | 276.90 | $284.86 | 366428 |
| 2026-04-13 | 275.88 | $282.23 | 397673 |
| 2026-04-10 | 275.01 | $278.45 | 354916 |
| 2026-04-09 | 274.41 | $276.79 | 535574 |
| 2026-04-08 | 273.90 | $282.31 | 519136 |
| 2026-04-07 | 272.83 | $269.97 | 371997 |
| 2026-04-06 | 272.96 | $268.20 | 790261 |
| 2026-04-02 | 273.28 | $265.39 | 906100 |
| 2026-04-01 | 273.96 | $286.98 | 605031 |
| 2026-03-31 | 272.52 | $280.22 | 517700 |
| 2026-03-30 | 271.74 | $272.42 | 516474 |
| 2026-03-27 | 271.81 | $269.69 | 275830 |
| 2026-03-26 | 272.29 | $270.34 | 641519 |
| 2026-03-25 | 272.89 | $284.85 | 390700 |
| 2026-03-24 | 272.20 | $282.86 | 423959 |
| 2026-03-23 | 271.81 | $279.23 | 689000 |
| 2026-03-20 | 271.86 | $267.87 | 617100 |
| 2026-03-19 | 273.20 | $267.80 | 322100 |
| 2026-03-18 | 274.75 | $265.36 | 396847 |
| 2026-03-17 | 276.77 | $267.90 | 256411 |
| 2026-03-16 | 278.75 | $264.51 | 338518 |
| 2026-03-13 | 281.24 | $260.83 | 368900 |
| 2026-03-12 | 284.34 | $257.79 | 665111 |
| 2026-03-11 | 288.04 | $265.88 | 527200 |
| 2026-03-10 | 291.27 | $272.87 | 379258 |
| 2026-03-09 | 294.12 | $274.48 | 578400 |
| 2026-03-06 | 297.07 | $275.42 | 367142 |
| 2026-03-05 | 300.12 | $281.64 | 574023 |
| 2026-03-04 | 302.76 | $276.90 | 943600 |
| 2026-03-03 | 306.03 | $281.04 | 726400 |
| 2026-03-02 | 309.07 | $295.64 | 602100 |
| 2026-02-27 | 310.79 | $301.59 | 580128 |
| 2026-02-26 | 312.01 | $307.53 | 434115 |
| 2026-02-25 | 312.67 | $306.54 | 201807 |
| 2026-02-24 | 313.46 | $303.32 | 441700 |
| 2026-02-23 | 314.60 | $300.41 | 237618 |
| 2026-02-20 | 316.09 | $310.80 | 447201 |
| 2026-02-19 | 316.59 | $312.07 | 242800 |
| 2026-02-18 | 316.97 | $313.39 | 552595 |
| 2026-02-17 | 317.20 | $311.16 | 624534 |
| 2026-02-13 | 317.69 | $305.50 | 377900 |
| 2026-02-12 | 318.80 | $313.24 | 573319 |
| 2026-02-11 | 319.19 | $322.03 | 430621 |
| 2026-02-10 | 318.77 | $331.50 | 417300 |
| 2026-02-09 | 317.37 | $330.79 | 296441 |
| 2026-02-06 | 316.01 | $328.39 | 409611 |
| 2026-02-05 | 314.85 | $315.96 | 335700 |
| 2026-02-04 | 315.13 | $318.72 | 343818 |
| 2026-02-03 | 315.42 | $315.36 | 275921 |
| 2026-02-02 | 316.32 | $316.62 | 311101 |
| 2026-01-30 | 317.37 | $309.24 | 416000 |
| 2026-01-29 | 319.37 | $313.52 | 321900 |
| 2026-01-28 | 321.20 | $312.16 | 338500 |
| 2026-01-27 | 323.44 | $312.80 | 249400 |
| 2026-01-26 | 325.90 | $311.65 | 213800 |
| 2026-01-23 | 328.75 | $315.25 | 412731 |
| 2026-01-22 | 331.54 | $311.57 | 355748 |
| 2026-01-21 | 334.94 | $312.07 | 472800 |
| 2026-01-20 | 338.53 | $309.67 | 340543 |
| 2026-01-16 | 342.60 | $320.43 | 417600 |
| 2026-01-15 | 345.78 | $320.82 | 486300 |
| 2026-01-14 | 349.10 | $319.20 | 476100 |
| 2026-01-13 | 352.77 | $325.73 | 1.0M |
| 2026-01-12 | 356.00 | $316.00 | 728330 |
| 2026-01-09 | 360.44 | $325.55 | 998800 |
| 2026-01-08 | 364.20 | $322.26 | 1.3M |
| 2026-01-07 | 368.50 | $369.79 | 446400 |
| 2026-01-06 | 368.28 | $375.36 | 359715 |
| 2026-01-05 | 367.52 | $376.69 | 392116 |
| 2026-01-02 | 366.62 | $373.33 | 329100 |
| 2025-12-31 | 366.03 | $360.04 | 238100 |
| 2025-12-30 | 366.72 | $364.92 | 121800 |
| 2025-12-29 | 366.93 | $369.08 | 164300 |
| 2025-12-26 | 366.74 | $373.32 | 167402 |
| 2025-12-24 | 366.10 | $372.34 | 162000 |
| 2025-12-23 | 365.52 | $371.34 | 232823 |
| 2025-12-22 | 364.96 | $367.69 | 199105 |
| 2025-12-19 | 364.66 | $362.84 | 929531 |
| 2025-12-18 | 364.72 | $359.83 | 313809 |
| 2025-12-17 | 365.01 | $350.51 | 338400 |
| 2025-12-16 | 366.17 | $357.34 | 304614 |
| 2025-12-15 | 366.60 | $361.07 | 283152 |
| 2025-12-12 | 366.63 | $364.68 | 357200 |
| 2025-12-11 | 366.27 | $374.64 | 259700 |
| 2025-12-10 | 364.89 | $372.38 | 253700 |
| 2025-12-09 | 363.66 | $371.00 | 144700 |
| 2025-12-08 | 362.52 | $372.25 | 132435 |
| 2025-12-05 | 361.21 | $371.99 | 233048 |
| 2025-12-04 | 359.86 | $374.72 | 183330 |
| 2025-12-03 | 358.20 | $369.51 | 307616 |
| 2025-12-02 | 357.00 | $363.75 | 269120 |
| 2025-12-01 | 356.35 | $363.15 | 257900 |
| 2025-11-28 | 355.76 | $366.42 | 64525 |
| 2025-11-26 | 354.84 | $365.97 | 149407 |
| 2025-11-25 | 353.94 | $363.98 | 304600 |
| 2025-11-24 | 353.22 | $355.22 | 422600 |
| 2025-11-21 | 353.41 | $349.36 | 289108 |
| 2025-11-20 | 354.24 | $341.65 | 280300 |
| 2025-11-19 | 355.95 | $348.52 | 216350 |
| 2025-11-18 | 357.04 | $345.24 | 244547 |
| 2025-11-17 | 358.55 | $342.59 | 290300 |
| 2025-11-14 | 360.40 | $350.47 | 193435 |
| 2025-11-13 | 361.54 | $353.46 | 155703 |
| 2025-11-12 | 362.43 | $361.41 | 132500 |
| 2025-11-11 | 362.58 | $359.03 | 157500 |
| 2025-11-10 | 362.97 | $363.22 | 204849 |
| 2025-11-07 | 362.95 | $360.49 | 190287 |
| 2025-11-06 | 363.13 | $358.20 | 180419 |
| 2025-11-05 | 363.54 | $363.56 | 142324 |
| 2025-11-04 | 363.42 | $361.22 | 207600 |
| 2025-11-03 | 363.46 | $365.62 | 175738 |
| 2025-10-31 | 363.01 | $365.05 | 183245 |
| 2025-10-30 | 362.56 | $359.89 | 144512 |
| 2025-10-29 | 362.58 | $361.50 | 257118 |
| 2025-10-28 | 362.45 | $363.00 | 306700 |
| 2025-10-27 | 362.10 | $370.46 | 204924 |
| 2025-10-24 | 360.88 | $368.27 | 184200 |
| 2025-10-23 | 359.73 | $370.34 | 221369 |
| 2025-10-22 | 358.22 | $357.30 | 230400 |
| 2025-10-21 | 357.86 | $364.93 | 217428 |
| 2025-10-20 | 356.65 | $364.36 | 196770 |
| 2025-10-17 | 355.38 | $356.60 | 231957 |
| 2025-10-16 | 354.75 | $361.04 | 164900 |
| 2025-10-15 | 353.62 | $365.95 | 239700 |
| 2025-10-14 | 351.90 | $362.58 | 251400 |
| 2025-10-13 | 350.40 | $359.63 | 260371 |
| 2025-10-10 | 349.08 | $347.78 | 474100 |
| 2025-10-09 | 348.84 | $360.66 | 302123 |
| 2025-10-08 | 347.28 | $360.65 | 390546 |
| 2025-10-07 | 345.57 | $346.86 | 276601 |
| 2025-10-06 | 345.08 | $351.24 | 301500 |
| 2025-10-03 | 344.11 | $352.95 | 260415 |
| 2025-10-02 | 342.91 | $356.14 | 520060 |
| 2025-10-01 | 341.33 | $363.00 | 947439 |
| 2025-09-30 | 338.94 | $344.39 | 730500 |
| 2025-09-29 | 338.28 | $339.11 | 373300 |
| 2025-09-26 | 338.06 | $338.64 | 257100 |
| 2025-09-25 | 337.84 | $334.23 | 348209 |
| 2025-09-24 | 338.04 | $340.93 | 211600 |
| 2025-09-23 | 337.56 | $338.45 | 326537 |
| 2025-09-22 | 337.26 | $339.07 | 198705 |
| 2025-09-19 | 336.84 | $336.69 | 622030 |
| 2025-09-18 | 336.54 | $344.52 | 208600 |
| 2025-09-17 | 335.35 | $339.70 | 250000 |
| 2025-09-16 | 334.53 | $341.25 | 229317 |
| 2025-09-15 | 333.46 | $340.71 | 156800 |
| 2025-09-12 | 332.30 | $336.06 | 303947 |
| 2025-09-11 | 331.52 | $339.44 | 244100 |
| 2025-09-10 | 330.35 | $330.31 | 275852 |
| 2025-09-09 | 330.02 | $328.41 | 325648 |
| 2025-09-08 | 329.80 | $337.47 | 146617 |
| 2025-09-05 | 328.57 | $338.33 | 148243 |
| 2025-09-04 | 327.10 | $339.40 | 149400 |
| 2025-09-03 | 325.37 | $332.37 | 132814 |
| 2025-09-02 | 324.22 | $333.28 | 302700 |
| 2025-08-29 | 322.87 | $326.47 | 231500 |
| 2025-08-28 | 322.07 | $329.43 | 187800 |
| 2025-08-27 | 320.90 | $333.85 | 289500 |
| 2025-08-26 | 319.22 | $333.03 | 448418 |
| 2025-08-25 | 317.51 | $326.27 | 138723 |
| 2025-08-22 | 316.38 | $326.69 | 144300 |
| 2025-08-21 | 315.09 | $314.29 | 125029 |
| 2025-08-20 | 314.90 | $314.02 | 283700 |
| 2025-08-19 | 314.68 | $320.01 | 180900 |
| 2025-08-18 | 313.78 | $319.38 | 285000 |
| 2025-08-15 | 312.80 | $313.81 | 271211 |
| 2025-08-14 | 312.25 | $319.62 | 249145 |
| 2025-08-13 | 311.01 | $327.80 | 204700 |
| 2025-08-12 | 308.80 | $322.73 | 205612 |
| 2025-08-11 | 306.91 | $313.21 | 299900 |
| 2025-08-08 | 305.84 | $307.08 | 157400 |
| 2025-08-07 | 305.31 | $304.83 | 200200 |
| 2025-08-06 | 304.98 | $308.03 | 256732 |
| 2025-08-05 | 304.33 | $311.40 | 364126 |
| 2025-08-04 | 303.32 | $310.35 | 302400 |
| 2025-08-01 | 302.39 | $304.83 | 299000 |
| 2025-07-31 | 302.00 | $311.35 | 216621 |
| 2025-07-30 | 300.95 | $315.36 | 452336 |
| 2025-07-29 | 299.48 | $310.82 | 387700 |
| 2025-07-28 | 298.39 | $312.51 | 531400 |
| 2025-07-25 | 297.09 | $301.90 | 228200 |
| 2025-07-24 | 296.81 | $297.18 | 210400 |
| 2025-07-23 | 296.94 | $302.51 | 659023 |
| 2025-07-22 | 296.47 | $295.90 | 228000 |
| 2025-07-21 | 296.56 | $290.53 | 233416 |
| 2025-07-18 | 297.07 | $292.66 | 219700 |
| 2025-07-17 | 297.32 | $291.06 | 275148 |
| 2025-07-16 | 297.62 | $287.07 | 236043 |
| 2025-07-15 | 298.21 | $288.91 | 179347 |
| 2025-07-14 | 298.51 | $294.93 | 171321 |
| 2025-07-11 | 298.12 | $298.43 | 200200 |
| 2025-07-10 | 297.28 | $302.69 | 396420 |
| 2025-07-09 | 295.91 | $302.95 | 214200 |
| 2025-07-08 | 294.36 | $304.10 | 213435 |
| 2025-07-07 | 292.53 | $306.86 | 319612 |
| 2025-07-03 | 290.24 | $305.38 | 167949 |
| 2025-07-02 | 287.90 | $306.02 | 263206 |
| 2025-07-01 | 285.29 | $306.54 | 516700 |
| 2025-06-30 | 282.40 | $298.34 | 423504 |
| 2025-06-27 | 280.10 | $303.34 | 703037 |
| 2025-06-26 | 277.13 | $304.18 | 951554 |
| 2025-06-25 | 273.87 | $287.49 | 592600 |
| 2025-06-24 | 272.10 | $284.44 | 320807 |
| 2025-06-23 | 270.49 | $280.84 | 366768 |
| 2025-06-20 | 269.15 | $273.08 | 491531 |
| 2025-06-18 | 268.49 | $277.43 | 423325 |
| 2025-06-17 | 267.37 | $271.03 | 474119 |
| 2025-06-16 | 266.87 | $268.43 | 545700 |
| 2025-06-13 | 266.63 | $265.58 | 221919 |
| 2025-06-12 | 266.70 | $269.17 | 268500 |
| 2025-06-11 | 266.44 | $274.39 | 300200 |
| 2025-06-10 | 265.68 | $276.42 | 346368 |
| 2025-06-09 | 264.70 | $269.72 | 215231 |
| 2025-06-06 | 264.30 | $269.89 | 143437 |
| 2025-06-05 | 263.82 | $265.11 | 359200 |
| 2025-06-04 | 263.72 | $263.63 | 198900 |
| 2025-06-03 | 263.70 | $264.25 | 220419 |
| 2025-06-02 | 263.57 | $255.95 | 197437 |
| 2025-05-30 | 264.21 | $259.89 | 408100 |
| 2025-05-29 | 264.39 | $261.74 | 169900 |
| 2025-05-28 | 264.31 | $261.71 | 139102 |
| 2025-05-27 | 264.14 | $264.14 | 194608 |
| 2025-05-23 | 263.63 | $260.14 | 139212 |
| 2025-05-22 | 263.42 | $262.40 | 150300 |
| 2025-05-21 | 262.90 | $261.42 | 132700 |
| 2025-05-20 | 262.35 | $269.64 | 170900 |
| 2025-05-19 | 260.84 | $271.03 | 236500 |
| 2025-05-16 | 258.99 | $273.14 | 145633 |
| 2025-05-15 | 256.73 | $271.84 | 186200 |
| 2025-05-14 | 254.39 | $272.08 | 164122 |
| 2025-05-13 | 251.85 | $274.05 | 251600 |
| 2025-05-12 | 248.96 | $271.39 | 350258 |
| 2025-05-09 | 246.17 | $256.56 | 189449 |
| 2025-05-08 | 244.69 | $256.29 | 227417 |
| 2025-05-07 | 243.18 | $251.13 | 247900 |
| 2025-05-06 | 242.03 | $250.03 | 150506 |
| 2025-05-05 | 240.87 | $252.52 | 299500 |
| 2025-05-02 | 239.39 | $252.73 | 337727 |
| 2025-05-01 | 237.91 | $241.86 | 402600 |
| 2025-04-30 | 237.59 | $243.61 | 422100 |
| 2025-04-29 | 237.19 | $241.70 | 378600 |
| 2025-04-28 | 237.07 | $242.42 | 359800 |
| 2025-04-25 | 236.99 | $242.84 | 416100 |
| 2025-04-24 | 236.98 | $243.43 | 497300 |
| 2025-04-23 | 237.04 | $234.19 | 336800 |
| 2025-04-22 | 238.18 | $232.01 | 297000 |
| 2025-04-21 | 239.74 | $228.79 | 374220 |
| 2025-04-17 | 241.77 | $229.02 | 382529 |
| 2025-04-16 | 243.97 | $228.54 | 537240 |
| 2025-04-15 | 246.39 | $235.69 | 455142 |
| 2025-04-14 | 248.26 | $238.87 | 377144 |
| 2025-04-11 | 249.97 | $239.76 | 548533 |
| 2025-04-10 | 251.70 | $233.81 | 470941 |
| 2025-04-09 | 254.12 | $245.88 | 568847 |
| 2025-04-08 | 255.47 | $223.31 | 523904 |
| 2025-04-07 | 259.18 | $227.36 | 861400 |
| 2025-04-04 | 262.70 | $233.58 | 1.5M |
| 2025-04-03 | 265.86 | $257.26 | 1.4M |
| 2025-04-02 | 266.87 | $266.40 | 413352 |
| 2025-04-01 | 267.06 | $263.67 | 425732 |
| 2025-03-31 | 267.56 | $263.35 | 520500 |
| 2025-03-28 | 268.20 | $261.97 | 447445 |
| 2025-03-27 | 269.13 | $267.82 | 289900 |
| 2025-03-26 | 269.66 | $271.28 | 432548 |
| 2025-03-25 | 270.04 | $275.44 | 477092 |
| 2025-03-24 | 270.18 | $275.38 | 377400 |
| 2025-03-21 | 270.47 | $264.18 | 398939 |
| 2025-03-20 | 272.04 | $267.25 | 273301 |
| 2025-03-19 | 273.58 | $266.96 | 327046 |
| 2025-03-18 | 275.43 | $264.18 | 250900 |
| 2025-03-17 | 277.85 | $267.22 | 274601 |
| 2025-03-14 | 280.28 | $262.73 | 286934 |
| 2025-03-13 | 283.44 | $257.80 | 503747 |
| 2025-03-12 | 287.37 | $263.96 | 444604 |
| 2025-03-11 | 291.01 | $268.05 | 264417 |
| 2025-03-10 | 294.51 | $267.65 | 293500 |
| 2025-03-07 | 298.31 | $282.20 | 329000 |
| 2025-03-06 | 300.94 | $280.36 | 570962 |
| 2025-03-05 | 303.96 | $276.84 | 436700 |
| 2025-03-04 | 307.51 | $274.25 | 455215 |
| 2025-03-03 | 311.50 | $284.99 | 435400 |
| 2025-02-28 | 314.70 | $297.13 | 518025 |
| 2025-02-27 | 316.92 | $299.10 | 349109 |
| 2025-02-26 | 319.09 | $309.93 | 300600 |
| 2025-02-25 | 320.31 | $307.86 | 272700 |
| 2025-02-24 | 321.84 | $306.02 | 207100 |
| 2025-02-21 | 323.67 | $309.25 | 261838 |
| 2025-02-20 | 325.33 | $321.20 | 169800 |
| 2025-02-19 | 325.92 | $326.54 | 188400 |
| 2025-02-18 | 326.05 | $329.59 | 147200 |
| 2025-02-14 | 325.90 | $329.09 | 198704 |
| 2025-02-13 | 325.80 | $325.30 | 153913 |
| 2025-02-12 | 326.06 | $323.74 | 193700 |
| 2025-02-11 | 326.47 | $323.89 | 233738 |
| 2025-02-10 | 326.77 | $320.11 | 304500 |
| 2025-02-07 | 327.37 | $323.71 | 188631 |
| 2025-02-06 | 327.58 | $328.72 | 255317 |
| 2025-02-05 | 327.19 | $324.11 | 190700 |
| 2025-02-04 | 327.16 | $317.09 | 213942 |
| 2025-02-03 | 327.72 | $316.29 | 482479 |
| 2025-01-31 | 328.28 | $332.39 | 284615 |
| 2025-01-30 | 327.11 | $334.67 | 283228 |
| 2025-01-29 | 325.53 | $328.53 | 238000 |
| 2025-01-28 | 324.39 | $327.53 | 189500 |
| 2025-01-27 | 323.23 | $328.80 | 266369 |
| 2025-01-24 | 321.83 | $335.01 | 250748 |
| 2025-01-23 | 319.67 | $337.07 | 253500 |
| 2025-01-22 | 317.16 | $336.85 | 234535 |
| 2025-01-21 | 314.51 | $335.78 | 284146 |
| 2025-01-17 | 311.79 | $330.36 | 263449 |
| 2025-01-16 | 309.50 | $330.75 | 269600 |
| 2025-01-15 | 307.12 | $326.19 | 353100 |
| 2025-01-14 | 305.13 | $321.97 | 669143 |
| 2025-01-13 | 303.54 | $306.36 | 392448 |
| 2025-01-10 | 303.53 | $305.26 | 445513 |
| 2025-01-08 | 303.68 | $313.64 | 552600 |
| 2025-01-07 | 303.08 | $303.87 | 744809 |
| 2025-01-06 | 303.50 | $307.56 | 620041 |
| 2025-01-03 | 303.65 | $301.60 | 324603 |
| 2025-01-02 | 304.49 | $298.52 | 276800 |
| 2024-12-31 | 305.75 | $292.13 | 260600 |
| 2024-12-30 | 307.76 | $294.17 | 173826 |
| 2024-12-27 | 309.70 | $297.73 | 186540 |
| 2024-12-26 | 311.42 | $303.00 | 140116 |
| 2024-12-24 | 312.72 | $303.16 | 72600 |
| 2024-12-23 | 314.14 | $302.33 | 267619 |
| 2024-12-20 | 315.75 | $302.70 | 1.8M |
| 2024-12-19 | 317.41 | $302.84 | 415327 |
| 2024-12-18 | 319.12 | $300.47 | 291602 |
| 2024-12-17 | 321.13 | $312.85 | 224800 |
| 2024-12-16 | 322.02 | $317.88 | 191200 |
| 2024-12-13 | 322.46 | $317.74 | 227413 |
| 2024-12-12 | 322.97 | $322.78 | 195000 |
| 2024-12-11 | 323.04 | $323.50 | 233629 |
| 2024-12-10 | 323.08 | $319.23 | 225600 |
| 2024-12-09 | 323.60 | $321.41 | 286412 |
| 2024-12-06 | 323.95 | $324.73 | 218400 |
| 2024-12-05 | 323.98 | $323.44 | 352257 |
| 2024-12-04 | 324.12 | $328.15 | 293886 |
| 2024-12-03 | 323.75 | $324.91 | 437543 |
| 2024-12-02 | 323.60 | $322.07 | 252000 |
| 2024-11-29 | 323.64 | $320.69 | 130600 |
| 2024-11-27 | 323.73 | $320.16 | 203029 |
| 2024-11-26 | 323.77 | $323.38 | 249217 |
| 2024-11-25 | 323.42 | $329.79 | 376102 |
| 2024-11-22 | 322.34 | $326.24 | 236714 |
| 2024-11-21 | 321.49 | $320.41 | 224127 |
| 2024-11-20 | 321.09 | $315.62 | 241406 |
| 2024-11-19 | 321.05 | $316.95 | 322000 |
| 2024-11-18 | 320.79 | $323.47 | 232502 |
| 2024-11-15 | 319.81 | $325.87 | 251300 |
| 2024-11-14 | 318.51 | $329.63 | 266400 |
| 2024-11-13 | 316.74 | $330.70 | 346300 |
| 2024-11-12 | 314.75 | $331.88 | 282428 |
| 2024-11-11 | 312.51 | $333.45 | 217700 |
| 2024-11-08 | 310.01 | $330.19 | 200100 |
| 2024-11-07 | 307.72 | $324.42 | 343200 |
| 2024-11-06 | 305.85 | $320.41 | 500700 |
| 2024-11-05 | 304.30 | $314.34 | 218422 |
| 2024-11-04 | 303.28 | $307.00 | 173100 |
| 2024-11-01 | 302.96 | $306.39 | 189734 |
| 2024-10-31 | 302.70 | $300.69 | 208622 |
| 2024-10-30 | 302.98 | $301.90 | 348400 |
| 2024-10-29 | 303.13 | $303.54 | 291658 |
| 2024-10-28 | 303.10 | $306.02 | 237000 |
| 2024-10-25 | 302.69 | $303.09 | 209400 |
| 2024-10-24 | 302.41 | $298.97 | 274300 |
| 2024-10-23 | 302.37 | $296.40 | 200100 |
| 2024-10-22 | 302.45 | $295.30 | 220807 |
| 2024-10-21 | 302.53 | $302.63 | 198600 |
| 2024-10-18 | 301.75 | $307.55 | 175222 |
| 2024-10-17 | 300.35 | $306.58 | 234620 |
| 2024-10-16 | 298.87 | $305.00 | 243127 |
| 2024-10-15 | 297.36 | $304.52 | 309100 |
| 2024-10-14 | 295.71 | $308.87 | 234400 |
| 2024-10-11 | 293.43 | $308.00 | 201000 |
| 2024-10-10 | 290.99 | $299.57 | 264600 |
| 2024-10-09 | 289.14 | $305.11 | 238130 |
| 2024-10-08 | 286.49 | $305.43 | 247800 |
| 2024-10-07 | 283.55 | $307.92 | 290300 |
| 2024-10-04 | 280.09 | $306.83 | 290435 |
| 2024-10-03 | 276.43 | $298.03 | 262439 |
| 2024-10-02 | 273.34 | $300.20 | 540717 |
| 2024-10-01 | 269.78 | $299.35 | 1.1M |
| 2024-09-30 | 266.05 | $275.39 | 356975 |
| 2024-09-27 | 264.51 | $270.00 | 345171 |
| 2024-09-26 | 263.38 | $269.74 | 243600 |
| 2024-09-25 | 262.18 | $268.38 | 254102 |
| 2024-09-24 | 261.03 | $272.62 | 157900 |
| 2024-09-23 | 259.39 | $271.70 | 182445 |
| 2024-09-20 | 257.74 | $272.23 | 462600 |
| 2024-09-19 | 255.90 | $271.99 | 269900 |
| 2024-09-18 | 253.94 | $267.91 | 224600 |
| 2024-09-17 | 252.24 | $264.93 | 175813 |
| 2024-09-16 | 250.70 | $262.54 | 160412 |
| 2024-09-13 | 249.27 | $258.04 | 209625 |
| 2024-09-12 | 248.16 | $254.33 | 163200 |
| 2024-09-11 | 247.30 | $248.05 | 187600 |
| 2024-09-10 | 246.96 | $251.42 | 145930 |
| 2024-09-09 | 246.18 | $248.51 | 236432 |
| 2024-09-06 | 245.58 | $242.35 | 147939 |
| 2024-09-05 | 245.50 | $240.78 | 149944 |
| 2024-09-04 | 245.49 | $247.00 | 144643 |
| 2024-09-03 | 244.78 | $246.09 | 225431 |
| 2024-08-30 | 244.04 | $254.70 | 252600 |
| 2024-08-29 | 242.37 | $249.84 | 139900 |
| 2024-08-28 | 241.12 | $250.06 | 129100 |
| 2024-08-27 | 239.85 | $251.59 | 273400 |
| 2024-08-26 | 238.42 | $253.75 | 217507 |
| 2024-08-23 | 236.76 | $250.78 | 125846 |
| 2024-08-22 | 235.37 | $243.17 | 156634 |
| 2024-08-21 | 234.72 | $243.12 | 123009 |
| 2024-08-20 | 234.08 | $239.50 | 160400 |
| 2024-08-19 | 233.88 | $240.12 | 164800 |
| 2024-08-16 | 233.70 | $236.91 | 251816 |
| 2024-08-15 | 233.90 | $236.19 | 115500 |
| 2024-08-14 | 234.28 | $231.32 | 146500 |
| 2024-08-13 | 235.25 | $232.41 | 230143 |
| 2024-08-12 | 236.30 | $226.14 | 109100 |
| 2024-08-09 | 238.05 | $228.88 | 110400 |
| 2024-08-08 | 239.63 | $228.35 | 115543 |
| 2024-08-07 | 241.32 | $222.88 | 158110 |
| 2024-08-06 | 243.61 | $224.48 | 179544 |
| 2024-08-05 | 245.80 | $223.64 | 238127 |
| 2024-08-02 | 248.15 | $230.22 | 164500 |
| 2024-08-01 | 249.91 | $239.38 | 227039 |
| 2024-07-31 | 250.82 | $251.35 | 191400 |
| 2024-07-30 | 250.55 | $249.02 | 197528 |
| 2024-07-29 | 250.47 | $248.95 | 175600 |
| 2024-07-26 | 250.35 | $248.33 | 297100 |
| 2024-07-25 | 250.27 | $245.07 | 259800 |
| 2024-07-24 | 250.48 | $246.22 | 322200 |
| 2024-07-23 | 250.53 | $257.60 | 186945 |
| 2024-07-22 | 249.42 | $256.51 | 224900 |
| 2024-07-19 | 248.34 | $254.43 | 244709 |
| 2024-07-18 | 247.40 | $257.32 | 297700 |
| 2024-07-17 | 246.16 | $258.99 | 319120 |
| 2024-07-16 | 244.76 | $270.34 | 539000 |
| 2024-07-15 | 242.19 | $249.96 | 248700 |
| 2024-07-12 | 241.61 | $244.54 | 212700 |
| 2024-07-11 | 241.61 | $243.41 | 218000 |
| 2024-07-10 | 241.74 | $238.80 | 180825 |
| 2024-07-09 | 242.39 | $236.34 | 174300 |
| 2024-07-08 | 243.34 | $238.57 | 224011 |
| 2024-07-05 | 244.15 | $239.14 | 225000 |
| 2024-07-03 | 244.98 | $243.31 | 116422 |
| 2024-07-02 | 245.43 | $243.74 | 277836 |
| 2024-07-01 | 245.88 | $241.40 | 350000 |
| 2024-06-28 | 246.64 | $241.44 | 480222 |
| 2024-06-27 | 247.47 | $242.51 | 731700 |
| 2024-06-26 | 248.25 | $239.77 | 528130 |
| 2024-06-25 | 249.36 | $237.53 | 365100 |
| 2024-06-24 | 250.80 | $241.57 | 278828 |
| 2024-06-21 | 251.96 | $238.72 | 947000 |
| 2024-06-20 | 253.51 | $245.34 | 300444 |
| 2024-06-18 | 254.52 | $249.98 | 455100 |
| 2024-06-17 | 255.14 | $259.23 | 300632 |
| 2024-06-14 | 254.89 | $252.38 | 171265 |
| 2024-06-13 | 255.34 | $259.23 | 159904 |
| 2024-06-12 | 255.17 | $256.97 | 163300 |
| 2024-06-11 | 255.25 | $250.76 | 243300 |
| 2024-06-10 | 255.97 | $254.35 | 221508 |
| 2024-06-07 | 256.39 | $251.01 | 180400 |
| 2024-06-06 | 257.21 | $251.90 | 178130 |
| 2024-06-05 | 257.99 | $255.63 | 248700 |
| 2024-06-04 | 258.44 | $247.28 | 261400 |
| 2024-06-03 | 259.74 | $252.70 | 258800 |
| 2024-05-31 | 260.54 | $259.61 | 305307 |
| 2024-05-30 | 260.63 | $256.99 | 216037 |
| 2024-05-29 | 260.92 | $253.33 | 286720 |
| 2024-05-28 | 261.53 | $253.38 | 406500 |
| 2024-05-24 | 262.14 | $262.88 | 218200 |
| 2024-05-23 | 261.80 | $262.88 | 223000 |
| 2024-05-22 | 261.40 | $263.44 | 140600 |
| 2024-05-21 | 260.90 | $264.98 | 144100 |
| 2024-05-20 | 260.21 | $261.87 | 171423 |
| 2024-05-17 | 259.76 | $259.56 | 278145 |
| 2024-05-16 | 259.46 | $263.84 | 256600 |
| 2024-05-15 | 258.68 | $266.26 | 247729 |
| 2024-05-14 | 257.58 | $262.57 | 176509 |
| 2024-05-13 | 256.78 | $261.76 | 142424 |
| 2024-05-10 | 256.02 | $264.73 | 124252 |
| 2024-05-09 | 254.94 | $266.15 | 155133 |
| 2024-05-08 | 253.72 | $262.27 | 201242 |
| 2024-05-07 | 252.89 | $260.60 | 280600 |
| 2024-05-06 | 252.24 | $259.14 | 227200 |
| 2024-05-03 | 251.77 | $254.41 | 203700 |
| 2024-05-02 | 251.84 | $250.47 | 211401 |
| 2024-05-01 | 252.35 | $246.02 | 264800 |
| 2024-04-30 | 253.37 | $248.30 | 238600 |
| 2024-04-29 | 254.24 | $254.00 | 270100 |
| 2024-04-26 | 254.62 | $252.16 | 192100 |
| 2024-04-25 | 255.25 | $251.73 | 245700 |
| 2024-04-24 | 256.00 | $253.09 | 198720 |
| 2024-04-23 | 256.69 | $255.19 | 177130 |
| 2024-04-22 | 257.23 | $249.60 | 216214 |
| 2024-04-19 | 258.40 | $247.06 | 253800 |
| 2024-04-18 | 259.91 | $246.86 | 244400 |
| 2024-04-17 | 261.53 | $248.72 | 239535 |
| 2024-04-16 | 263.04 | $252.00 | 272300 |
| 2024-04-15 | 264.29 | $252.47 | 241800 |
| 2024-04-12 | 265.53 | $257.58 | 232606 |
| 2024-04-11 | 266.27 | $265.00 | 226700 |
| 2024-04-10 | 266.27 | $266.01 | 215245 |
| 2024-04-09 | 266.14 | $266.25 | 177100 |
| 2024-04-08 | 265.93 | $267.83 | 227529 |
| 2024-04-05 | 265.50 | $271.89 | 309300 |
| 2024-04-04 | 264.62 | $264.50 | 374600 |
| 2024-04-03 | 264.42 | $264.69 | 584800 |
| 2024-04-02 | 264.16 | $261.83 | 467807 |
| 2024-04-01 | 264.16 | $265.14 | 335400 |
| 2024-03-28 | 263.77 | $268.73 | 315311 |
| 2024-03-27 | 262.96 | $267.59 | 210600 |
| 2024-03-26 | 262.18 | $267.84 | 320244 |
| 2024-03-25 | 261.28 | $266.21 | 225290 |
| 2024-03-22 | 260.44 | $267.93 | 174100 |
| 2024-03-21 | 259.33 | $269.25 | 257045 |
| 2024-03-20 | 257.96 | $266.03 | 230585 |
| 2024-03-19 | 256.76 | $263.19 | 171500 |
| 2024-03-18 | 255.72 | $262.64 | 274300 |
| 2024-03-15 | 254.63 | $258.54 | 413500 |
| 2024-03-14 | 253.85 | $256.70 | 146300 |
| 2024-03-13 | 253.18 | $257.46 | 163307 |
| 2024-03-12 | 252.33 | $258.51 | 182438 |
| 2024-03-11 | 251.30 | $254.63 | 206100 |
| 2024-03-08 | 250.57 | $253.92 | 173200 |
| 2024-03-07 | 249.85 | $256.93 | 314700 |
| 2024-03-06 | 248.74 | $260.30 | 148938 |
| 2024-03-05 | 247.19 | $256.53 | 198800 |
| 2024-03-04 | 245.91 | $257.32 | 208647 |
| 2024-03-01 | 244.46 | $251.61 | 142523 |
| 2024-02-29 | 243.51 | $251.24 | 355100 |
| 2024-02-28 | 242.53 | $250.06 | 262238 |
| 2024-02-27 | 241.62 | $250.16 | 243518 |
| 2024-02-26 | 240.67 | $244.38 | 145136 |
| 2024-02-23 | 240.23 | $244.80 | 81800 |
| 2024-02-22 | 239.72 | $242.32 | 118400 |
| 2024-02-21 | 239.39 | $238.18 | 184724 |
| 2024-02-20 | 239.41 | $239.78 | 147800 |
| 2024-02-16 | 239.25 | $240.17 | 105523 |
| 2024-02-15 | 239.00 | $241.99 | 157200 |
| 2024-02-14 | 238.50 | $242.60 | 193525 |
| 2024-02-13 | 237.86 | $235.16 | 189100 |
| 2024-02-12 | 237.88 | $241.49 | 139900 |
| 2024-02-09 | 237.21 | $240.30 | 283200 |
| 2024-02-08 | 236.58 | $241.78 | 230900 |
| 2024-02-07 | 235.75 | $236.31 | 211800 |
| 2024-02-06 | 235.41 | $234.58 | 227400 |
| 2024-02-05 | 235.08 | $236.90 | 167800 |
| 2024-02-02 | 234.39 | $239.25 | 160425 |
| 2024-02-01 | 233.30 | $240.14 | 207000 |
| 2024-01-31 | 231.94 | $238.16 | 239145 |
| 2024-01-30 | 230.60 | $242.98 | 160013 |
| 2024-01-29 | 228.63 | $241.00 | 308706 |
| 2024-01-26 | 226.66 | $239.10 | 360036 |
| 2024-01-25 | 224.72 | $236.79 | 297400 |
| 2024-01-24 | 222.85 | $228.96 | 245116 |
| 2024-01-23 | 221.59 | $231.06 | 350400 |
| 2024-01-22 | 219.99 | $232.27 | 241711 |
| 2024-01-19 | 218.14 | $230.51 | 248700 |
| 2024-01-18 | 216.32 | $226.39 | 137700 |
| 2024-01-17 | 214.78 | $224.20 | 163842 |
| 2024-01-16 | 213.35 | $224.24 | 221649 |
| 2024-01-12 | 211.82 | $224.57 | 197700 |
| 2024-01-11 | 210.11 | $224.70 | 427125 |
| 2024-01-10 | 208.23 | $229.90 | 529600 |
| 2024-01-09 | 205.66 | $228.00 | 1.2M |
| 2024-01-08 | 203.08 | $204.52 | 565100 |
| 2024-01-05 | 202.66 | $205.38 | 438138 |
| 2024-01-04 | 202.06 | $203.53 | 410800 |
| 2024-01-03 | 201.53 | $201.21 | 795816 |
| 2024-01-02 | 201.15 | $202.88 | 184536 |
| 2023-12-29 | 200.51 | $204.83 | 191808 |
| 2023-12-28 | 199.56 | $205.11 | 94842 |
| 2023-12-27 | 198.46 | $205.75 | 163100 |
| 2023-12-26 | 197.15 | $203.86 | 116500 |
| 2023-12-22 | 195.93 | $202.33 | 147100 |
| 2023-12-21 | 194.75 | $201.44 | 243320 |
| 2023-12-20 | 193.55 | $202.71 | 318110 |
| 2023-12-19 | 192.13 | $202.61 | 296000 |
| 2023-12-18 | 190.61 | $202.31 | 219400 |
| 2023-12-15 | 189.02 | $203.24 | 621145 |
| 2023-12-14 | 187.25 | $204.36 | 498400 |
| 2023-12-13 | 185.26 | $194.69 | 366300 |
| 2023-12-12 | 184.13 | $190.05 | 228242 |
| 2023-12-11 | 183.38 | $190.00 | 129900 |
| 2023-12-08 | 182.56 | $188.03 | 153500 |
| 2023-12-07 | 181.84 | $187.21 | 189314 |
| 2023-12-06 | 181.12 | $185.59 | 265000 |
| 2023-12-05 | 180.47 | $181.92 | 189600 |
| 2023-12-04 | 180.11 | $184.28 | 245400 |
| 2023-12-01 | 179.46 | $182.86 | 266800 |
| 2023-11-30 | 178.87 | $179.26 | 197600 |
| 2023-11-29 | 178.54 | $177.45 | 194500 |
| 2023-11-28 | 178.31 | $177.35 | 238300 |
| 2023-11-27 | 178.00 | $182.47 | 227900 |
| 2023-11-24 | 177.10 | $180.47 | 70900 |
| 2023-11-22 | 176.28 | $180.32 | 139803 |
| 2023-11-21 | 175.37 | $181.01 | 188846 |
| 2023-11-20 | 174.31 | $180.96 | 162728 |
| 2023-11-17 | 173.18 | $181.61 | 174500 |
| 2023-11-16 | 171.92 | $181.71 | 173648 |
| 2023-11-15 | 170.57 | $181.75 | 370800 |
| 2023-11-14 | 169.15 | $182.80 | 371044 |
| 2023-11-13 | 167.62 | $175.84 | 399800 |
| 2023-11-10 | 166.78 | $175.54 | 381829 |
| 2023-11-09 | 165.97 | $169.28 | 246011 |
| 2023-11-08 | 165.81 | $169.65 | 207800 |
| 2023-11-07 | 165.68 | $169.31 | 159424 |
| 2023-11-06 | 165.62 | $168.96 | 195709 |
| 2023-11-03 | 165.65 | $170.55 | 286800 |
| 2023-11-02 | 165.59 | $166.92 | 317400 |
| 2023-11-01 | 165.92 | $162.31 | 276248 |
| 2023-10-31 | 166.78 | $161.97 | 386500 |
| 2023-10-30 | 167.69 | $159.24 | 329000 |
| 2023-10-27 | 168.90 | $158.31 | 348838 |
| 2023-10-26 | 170.26 | $159.11 | 481625 |
| 2023-10-25 | 171.59 | $159.62 | 320500 |
| 2023-10-24 | 172.91 | $162.30 | 314638 |
| 2023-10-23 | 173.98 | $164.89 | 290126 |
| 2023-10-20 | 174.81 | $166.96 | 447600 |
| 2023-10-19 | 175.43 | $165.06 | 404724 |
| 2023-10-18 | 176.23 | $169.15 | 613200 |
| 2023-10-17 | 176.62 | $180.27 | 280000 |
| 2023-10-16 | 175.88 | $179.52 | 272719 |
| 2023-10-13 | 175.14 | $178.58 | 552916 |
| 2023-10-12 | 174.41 | $179.62 | 369918 |
| 2023-10-11 | 173.48 | $181.94 | 358939 |
| 2023-10-10 | 172.22 | $178.78 | 452481 |
| 2023-10-09 | 171.17 | $180.75 | 297802 |
| 2023-10-06 | 169.82 | $181.66 | 345100 |
| 2023-10-05 | 168.28 | $179.00 | 581342 |
| 2023-10-04 | 166.90 | $179.00 | 1.3M |
| 2023-10-03 | 165.43 | $167.38 | 763417 |
| 2023-10-02 | 165.04 | $167.17 | 440000 |
| 2023-09-29 | 164.66 | $170.31 | 317500 |
| 2023-09-28 | 163.94 | $170.12 | 504000 |
| 2023-09-27 | 163.19 | $166.84 | 365642 |
| 2023-09-26 | 162.73 | $164.61 | 342948 |
| 2023-09-25 | 162.46 | $165.32 | 151000 |
| 2023-09-22 | 162.09 | $164.67 | 275039 |
| 2023-09-21 | 161.75 | $163.85 | 301844 |
| 2023-09-20 | 161.48 | $164.70 | 192821 |
| 2023-09-19 | 161.11 | $166.01 | 259000 |
| 2023-09-18 | 160.59 | $165.83 | 370419 |
| 2023-09-15 | 160.04 | $159.59 | 708466 |
| 2023-09-14 | 160.08 | $160.36 | 200714 |
| 2023-09-13 | 160.05 | $159.00 | 223300 |
| 2023-09-12 | 160.14 | $158.46 | 226600 |
| 2023-09-11 | 160.32 | $158.08 | 222021 |
| 2023-09-08 | 160.56 | $159.28 | 243400 |
| 2023-09-07 | 160.73 | $158.68 | 513038 |
| 2023-09-06 | 160.97 | $161.80 | 305600 |
| 2023-09-05 | 160.94 | $161.63 | 327800 |
| 2023-09-01 | 160.94 | $164.56 | 222712 |
| 2023-08-31 | 160.67 | $161.28 | 257300 |
| 2023-08-30 | 160.74 | $160.67 | 173500 |
| 2023-08-29 | 160.89 | $161.69 | 161640 |
| 2023-08-28 | 160.97 | $159.83 | 207600 |
| 2023-08-25 | 161.24 | $158.14 | 235200 |
| 2023-08-24 | 161.72 | $159.13 | 232609 |
| 2023-08-23 | 162.13 | $161.63 | 186100 |
| 2023-08-22 | 162.30 | $160.14 | 151131 |
| 2023-08-21 | 162.63 | $160.08 | 216846 |
| 2023-08-18 | 162.96 | $158.06 | 207500 |
| 2023-08-17 | 163.52 | $158.53 | 317342 |
| 2023-08-16 | 164.07 | $158.51 | 313000 |
| 2023-08-15 | 164.67 | $160.11 | 259800 |
| 2023-08-14 | 165.16 | $164.67 | 226528 |
| 2023-08-11 | 165.22 | $164.58 | 216006 |
| 2023-08-10 | 165.29 | $166.10 | 460219 |
| 2023-08-09 | 165.22 | $163.88 | 189100 |
| 2023-08-08 | 165.39 | $165.13 | 208125 |
| 2023-08-07 | 165.44 | $167.15 | 178420 |
| 2023-08-04 | 165.28 | $164.91 | 229545 |
| 2023-08-03 | 165.33 | $166.20 | 266000 |
| 2023-08-02 | 165.21 | $167.03 | 249474 |
| 2023-08-01 | 164.97 | $166.14 | 207245 |
| 2023-07-31 | 164.80 | $165.24 | 312800 |
| 2023-07-28 | 164.71 | $166.10 | 347722 |
| 2023-07-27 | 164.52 | $164.14 | 504130 |
| 2023-07-26 | 164.50 | $162.25 | 357100 |
| 2023-07-25 | 164.66 | $161.27 | 285300 |
| 2023-07-24 | 164.90 | $162.53 | 318604 |
| 2023-07-21 | 165.02 | $164.05 | 454400 |
| 2023-07-20 | 164.96 | $166.69 | 234547 |
| 2023-07-19 | 164.63 | $167.65 | 295022 |
| 2023-07-18 | 164.20 | $168.50 | 260200 |
| 2023-07-17 | 163.68 | $165.91 | 352346 |
| 2023-07-14 | 163.42 | $165.56 | 285000 |
| 2023-07-13 | 163.21 | $168.38 | 243713 |
| 2023-07-12 | 162.71 | $167.16 | 287921 |
| 2023-07-11 | 162.31 | $166.21 | 301712 |
| 2023-07-10 | 161.97 | $165.16 | 356532 |
| 2023-07-07 | 161.70 | $161.56 | 530700 |
| 2023-07-06 | 161.80 | $156.91 | 321902 |
| 2023-07-05 | 162.36 | $159.26 | 452517 |
| 2023-07-03 | 162.68 | $163.22 | 182100 |
| 2023-06-30 | 162.61 | $163.08 | 543713 |
| 2023-06-29 | 162.51 | $162.46 | 1.1M |
| 2023-06-28 | 162.41 | $160.66 | 499210 |
| 2023-06-27 | 162.44 | $161.56 | 519300 |
| 2023-06-26 | 162.37 | $160.41 | 337200 |
| 2023-06-23 | 162.37 | $160.28 | 584712 |
| 2023-06-22 | 162.36 | $157.75 | 785304 |
| 2023-06-21 | 162.58 | $163.64 | 328200 |
| 2023-06-20 | 162.23 | $164.80 | 408900 |
| 2023-06-16 | 161.74 | $166.38 | 790443 |
| 2023-06-15 | 161.07 | $170.33 | 388700 |
| 2023-06-14 | 159.97 | $167.22 | 562124 |
| 2023-06-13 | 159.11 | $165.59 | 311631 |
| 2023-06-12 | 158.38 | $161.72 | 236800 |
| 2023-06-09 | 157.99 | $159.85 | 382100 |
| 2023-06-08 | 157.76 | $161.26 | 314618 |
| 2023-06-07 | 157.38 | $165.19 | 304600 |
| 2023-06-06 | 156.59 | $160.65 | 299936 |
| 2023-06-05 | 156.22 | $156.92 | 292352 |
| 2023-06-02 | 156.22 | $160.04 | 451500 |
| 2023-06-01 | 155.88 | $153.10 | 264100 |
| 2023-05-31 | 156.25 | $150.69 | 375700 |
| 2023-05-30 | 156.89 | $153.62 | 264809 |
| 2023-05-26 | 157.27 | $155.58 | 335900 |
| 2023-05-25 | 157.47 | $154.49 | 325700 |
| 2023-05-24 | 157.78 | $153.66 | 361400 |
| 2023-05-23 | 158.16 | $158.37 | 244238 |
| 2023-05-22 | 158.08 | $158.92 | 215700 |
| 2023-05-19 | 157.95 | $159.17 | 370709 |
| 2023-05-18 | 157.78 | $160.84 | 243000 |
| 2023-05-17 | 157.44 | $159.09 | 218448 |
| 2023-05-16 | 157.29 | $155.20 | 345118 |
| 2023-05-15 | 157.54 | $158.91 | 122100 |
| 2023-05-12 | 157.45 | $157.33 | 184900 |
| 2023-05-11 | 157.50 | $156.81 | 150531 |
| 2023-05-10 | 157.62 | $157.06 | 219904 |
| 2023-05-09 | 157.72 | $157.31 | 173800 |
| 2023-05-08 | 157.81 | $158.27 | 169102 |
| 2023-05-05 | 157.81 | $157.98 | 141400 |
| 2023-05-04 | 157.84 | $154.95 | 313300 |
| 2023-05-03 | 158.18 | $160.57 | 317100 |
| 2023-05-02 | 158.01 | $159.00 | 348900 |
| 2023-05-01 | 158.10 | $158.91 | 203900 |
| 2023-04-28 | 158.32 | $157.38 | 250400 |
| 2023-04-27 | 158.78 | $154.94 | 471700 |
| 2023-04-26 | 159.58 | $153.29 | 294723 |
| 2023-04-25 | 160.64 | $154.43 | 264144 |
| 2023-04-24 | 161.68 | $158.33 | 231632 |
| 2023-04-21 | 162.39 | $157.40 | 279529 |
| 2023-04-20 | 163.27 | $159.50 | 354840 |
| 2023-04-19 | 164.04 | $162.20 | 370642 |
| 2023-04-18 | 164.65 | $162.12 | 442400 |
| 2023-04-17 | 165.38 | $160.15 | 353041 |
| 2023-04-14 | 166.40 | $157.75 | 480622 |
| 2023-04-13 | 167.80 | $159.00 | 497937 |
| 2023-04-12 | 169.21 | $159.48 | 359500 |
| 2023-04-11 | 170.72 | $159.02 | 430600 |
| 2023-04-10 | 172.41 | $158.47 | 523700 |
| 2023-04-06 | 174.30 | $158.66 | 636749 |
| 2023-04-05 | 176.36 | $161.72 | 745850 |
| 2023-04-04 | 178.32 | $163.13 | 1.4M |
| 2023-04-03 | 180.29 | $183.33 | 504200 |
| 2023-03-31 | 180.40 | $182.73 | 229222 |
| 2023-03-30 | 180.64 | $179.17 | 374322 |
| 2023-03-29 | 181.29 | $177.32 | 276600 |
| 2023-03-28 | 182.19 | $174.23 | 355200 |
| 2023-03-27 | 183.48 | $172.70 | 318600 |
| 2023-03-24 | 185.01 | $168.84 | 535100 |
| 2023-03-23 | 187.02 | $173.54 | 478300 |
| 2023-03-22 | 188.67 | $177.83 | 352200 |
| 2023-03-21 | 189.98 | $183.38 | 413800 |
| 2023-03-20 | 190.80 | $185.10 | 274001 |
| 2023-03-17 | 191.51 | $182.15 | 364128 |
| 2023-03-16 | 192.55 | $188.72 | 230319 |
| 2023-03-15 | 192.99 | $185.43 | 416221 |
| 2023-03-14 | 193.78 | $192.09 | 299429 |
| 2023-03-13 | 193.94 | $186.62 | 244500 |
| 2023-03-10 | 194.62 | $190.01 | 272531 |
| 2023-03-09 | 194.96 | $198.07 | 259535 |
| 2023-03-08 | 194.51 | $200.08 | 242500 |
| 2023-03-07 | 193.84 | $196.44 | 178816 |
| 2023-03-06 | 193.49 | $194.80 | 264141 |
| 2023-03-03 | 193.28 | $197.47 | 242900 |
| 2023-03-02 | 192.79 | $195.25 | 232739 |
| 2023-03-01 | 192.49 | $193.10 | 292710 |
| 2023-02-28 | 192.37 | $193.96 | 318000 |
| 2023-02-27 | 192.12 | $192.94 | 234817 |
| 2023-02-24 | 191.94 | $191.03 | 209600 |
| 2023-02-23 | 191.90 | $193.46 | 146607 |
| 2023-02-22 | 191.56 | $191.52 | 187400 |
| 2023-02-21 | 191.34 | $191.36 | 493800 |
| 2023-02-17 | 191.07 | $196.41 | 239400 |
| 2023-02-16 | 190.22 | $193.44 | 143900 |
| 2023-02-15 | 189.56 | $193.63 | 152824 |
| 2023-02-14 | 188.78 | $192.68 | 207034 |
| 2023-02-13 | 188.00 | $191.53 | 147200 |
| 2023-02-10 | 187.24 | $188.27 | 208700 |
| 2023-02-09 | 186.72 | $186.98 | 421800 |
| 2023-02-08 | 186.26 | $191.62 | 195400 |
| 2023-02-07 | 185.29 | $194.87 | 312700 |
| 2023-02-06 | 183.91 | $191.61 | 208400 |
| 2023-02-03 | 182.73 | $191.61 | 186000 |
| 2023-02-02 | 181.44 | $189.85 | 311800 |
| 2023-02-01 | 180.24 | $191.82 | 238600 |
| 2023-01-31 | 178.73 | $188.52 | 250941 |
| 2023-01-30 | 177.43 | $185.00 | 266200 |
| 2023-01-27 | 176.38 | $185.12 | 184520 |
| 2023-01-26 | 175.22 | $182.11 | 181943 |
| 2023-01-25 | 174.28 | $180.27 | 204447 |
| 2023-01-24 | 173.45 | $178.42 | 197547 |
| 2023-01-23 | 172.74 | $176.56 | 174220 |
| 2023-01-20 | 172.16 | $175.89 | 255033 |
| 2023-01-19 | 171.61 | $173.00 | 322900 |
| 2023-01-18 | 171.30 | $173.00 | 362328 |
| 2023-01-17 | 170.95 | $173.48 | 378417 |
| 2023-01-13 | 170.56 | $173.78 | 191100 |
| 2023-01-12 | 170.17 | $172.40 | 310610 |
| 2023-01-11 | 169.95 | $174.51 | 353000 |
| 2023-01-10 | 169.55 | $175.86 | 322541 |
| 2023-01-09 | 169.03 | $174.65 | 594745 |
| 2023-01-06 | 168.65 | $169.76 | 525601 |
| 2023-01-05 | 168.79 | $167.78 | 325015 |
| 2023-01-04 | 169.18 | $171.59 | 261900 |
| 2023-01-03 | 169.25 | $168.23 | 306500 |
| 2022-12-30 | 169.74 | $165.61 | 193007 |
| 2022-12-29 | 170.59 | $167.21 | 183700 |
| 2022-12-28 | 171.39 | $165.16 | 102236 |
| 2022-12-27 | 172.49 | $167.97 | 160829 |
| 2022-12-23 | 173.42 | $166.35 | 201305 |
| 2022-12-22 | 174.61 | $165.56 | 205600 |
| 2022-12-21 | 176.01 | $168.84 | 176300 |
| 2022-12-20 | 177.19 | $166.53 | 240500 |
| 2022-12-19 | 178.70 | $166.20 | 257600 |
| 2022-12-16 | 180.34 | $166.15 | 807500 |
| 2022-12-15 | 182.06 | $174.35 | 252900 |
| 2022-12-14 | 183.06 | $178.10 | 525200 |
| 2022-12-13 | 183.77 | $180.45 | 183800 |
| 2022-12-12 | 184.28 | $180.71 | 205641 |
| 2022-12-09 | 184.82 | $177.31 | 134600 |
| 2022-12-08 | 185.77 | $178.82 | 189539 |
| 2022-12-07 | 186.61 | $182.05 | 232000 |
| 2022-12-06 | 187.17 | $180.12 | 214700 |
| 2022-12-05 | 187.94 | $181.11 | 198116 |
| 2022-12-02 | 188.61 | $189.00 | 116070 |
| 2022-12-01 | 188.47 | $188.72 | 234400 |
| 2022-11-30 | 188.33 | $188.29 | 282600 |
| 2022-11-29 | 188.21 | $187.88 | 176222 |
| 2022-11-28 | 188.11 | $187.26 | 171729 |
| 2022-11-25 | 188.05 | $190.78 | 67747 |
| 2022-11-23 | 187.61 | $190.64 | 123900 |
| 2022-11-22 | 187.13 | $192.07 | 151500 |
| 2022-11-21 | 186.49 | $187.53 | 107100 |
| 2022-11-18 | 186.24 | $186.21 | 218900 |
| 2022-11-17 | 186.05 | $182.26 | 275403 |
| 2022-11-16 | 186.16 | $188.34 | 152300 |
| 2022-11-15 | 185.61 | $191.23 | 325712 |
| 2022-11-14 | 184.72 | $186.45 | 193000 |
| 2022-11-11 | 184.20 | $190.87 | 310746 |
| 2022-11-10 | 183.14 | $196.61 | 224000 |
| 2022-11-09 | 181.41 | $184.68 | 244900 |
| 2022-11-08 | 180.74 | $188.27 | 282400 |
| 2022-11-07 | 179.62 | $185.58 | 212800 |
| 2022-11-04 | 178.64 | $180.66 | 253228 |
| 2022-11-03 | 178.02 | $177.69 | 227929 |
| 2022-11-02 | 177.61 | $180.21 | 136549 |
| 2022-11-01 | 176.92 | $185.43 | 146900 |
| 2022-10-31 | 175.64 | $183.57 | 154600 |
| 2022-10-28 | 174.43 | $184.04 | 148741 |
| 2022-10-27 | 173.04 | $180.30 | 246518 |
| 2022-10-26 | 171.89 | $181.84 | 272204 |
| 2022-10-25 | 170.47 | $184.76 | 298100 |
| 2022-10-24 | 168.63 | $177.75 | 242545 |
| 2022-10-21 | 167.36 | $174.01 | 222100 |
| 2022-10-20 | 166.37 | $166.59 | 258500 |
| 2022-10-19 | 166.04 | $171.77 | 233534 |
| 2022-10-18 | 165.19 | $175.02 | 281300 |
| 2022-10-17 | 163.96 | $170.90 | 272200 |
| 2022-10-14 | 163.09 | $164.94 | 254400 |
| 2022-10-13 | 162.74 | $171.20 | 376043 |
| 2022-10-12 | 161.74 | $167.61 | 378200 |
| 2022-10-11 | 161.05 | $166.38 | 503600 |
| 2022-10-10 | 160.47 | $161.25 | 260021 |
| 2022-10-07 | 160.43 | $157.21 | 378008 |
| 2022-10-06 | 160.85 | $164.34 | 347755 |
| 2022-10-05 | 160.59 | $169.35 | 507513 |
| 2022-10-04 | 159.84 | $167.50 | 814802 |
| 2022-10-03 | 159.23 | $159.65 | 442947 |
| 2022-09-30 | 159.36 | $157.47 | 431100 |
| 2022-09-29 | 159.74 | $154.19 | 293406 |
| 2022-09-28 | 160.47 | $157.70 | 287104 |
| 2022-09-27 | 160.91 | $153.51 | 306100 |
| 2022-09-26 | 161.82 | $157.38 | 255100 |
| 2022-09-23 | 162.43 | $158.09 | 222705 |
| 2022-09-22 | 163.08 | $158.64 | 235441 |
| 2022-09-21 | 163.77 | $163.51 | 430813 |
| 2022-09-20 | 164.08 | $162.07 | 431126 |
| 2022-09-19 | 164.60 | $163.10 | 409600 |
| 2022-09-16 | 165.12 | $155.00 | 1.1M |
| 2022-09-15 | 166.57 | $159.41 | 448400 |
| 2022-09-14 | 167.73 | $162.55 | 370000 |
| 2022-09-13 | 168.69 | $162.96 | 321406 |
| 2022-09-12 | 169.71 | $173.39 | 235914 |
| 2022-09-09 | 169.79 | $171.52 | 218300 |
| 2022-09-08 | 170.09 | $166.51 | 231900 |
| 2022-09-07 | 170.93 | $164.53 | 208448 |
| 2022-09-06 | 172.00 | $160.31 | 344000 |
| 2022-09-02 | 173.57 | $160.15 | 239301 |
| 2022-09-01 | 175.24 | $163.14 | 170239 |
| 2022-08-31 | 176.68 | $163.93 | 189900 |
| 2022-08-30 | 178.11 | $166.35 | 156414 |
| 2022-08-29 | 179.35 | $168.74 | 242900 |
| 2022-08-26 | 180.43 | $171.70 | 141944 |
| 2022-08-25 | 181.28 | $180.98 | 111600 |
| 2022-08-24 | 181.23 | $179.22 | 107500 |
| 2022-08-23 | 181.31 | $178.60 | 107600 |
| 2022-08-22 | 181.43 | $178.82 | 117100 |
| 2022-08-19 | 181.51 | $184.39 | 140241 |
| 2022-08-18 | 181.02 | $186.80 | 99319 |
| 2022-08-17 | 180.26 | $185.86 | 183807 |
| 2022-08-16 | 179.53 | $185.82 | 242642 |
| 2022-08-15 | 178.75 | $183.15 | 143700 |
| 2022-08-12 | 178.13 | $183.24 | 119807 |
| 2022-08-11 | 177.41 | $181.55 | 182649 |
| 2022-08-10 | 176.75 | $179.35 | 180800 |
| 2022-08-09 | 176.22 | $173.59 | 270741 |
| 2022-08-08 | 176.17 | $179.38 | 222626 |
| 2022-08-05 | 175.48 | $178.97 | 184003 |
| 2022-08-04 | 174.71 | $175.43 | 236428 |
| 2022-08-03 | 174.20 | $176.07 | 199032 |
| 2022-08-02 | 173.53 | $176.75 | 191600 |
| 2022-08-01 | 172.69 | $181.61 | 250800 |
| 2022-07-29 | 171.28 | $182.40 | 278103 |
| 2022-07-28 | 169.66 | $178.07 | 292100 |
| 2022-07-27 | 168.35 | $171.44 | 565331 |
| 2022-07-26 | 167.58 | $174.35 | 341505 |
| 2022-07-25 | 166.46 | $175.72 | 284500 |
| 2022-07-22 | 165.10 | $176.20 | 203200 |
| 2022-07-21 | 163.56 | $176.72 | 210643 |
| 2022-07-20 | 161.86 | $175.03 | 245600 |
| 2022-07-19 | 160.24 | $172.38 | 266918 |
| 2022-07-18 | 158.77 | $164.10 | 278800 |
| 2022-07-15 | 158.06 | $164.47 | 210243 |
| 2022-07-14 | 157.34 | $161.77 | 271400 |
| 2022-07-13 | 156.91 | $160.56 | 250000 |
| 2022-07-12 | 156.61 | $160.81 | 298407 |
| 2022-07-11 | 156.35 | $157.96 | 202503 |
| 2022-07-08 | 156.46 | $156.56 | 221600 |
| 2022-07-07 | 156.80 | $157.83 | 217900 |
| 2022-07-06 | 157.16 | $156.01 | 297545 |
| 2022-07-05 | 157.82 | $155.92 | 332300 |
| 2022-07-01 | 158.60 | $157.84 | 343600 |
| 2022-06-30 | 159.30 | $154.04 | 787000 |
| 2022-06-29 | 160.45 | $155.74 | 395400 |
| 2022-06-28 | 161.54 | $154.34 | 376328 |
| 2022-06-27 | 162.88 | $156.81 | 404025 |
| 2022-06-24 | 164.06 | $154.68 | 572607 |
| 2022-06-23 | 165.51 | $146.36 | 772111 |
| 2022-06-22 | 167.85 | $155.06 | 356000 |
| 2022-06-21 | 169.40 | $155.23 | 268800 |
| 2022-06-17 | 170.98 | $153.54 | 642200 |
| 2022-06-16 | 172.79 | $158.12 | 282714 |
| 2022-06-15 | 174.20 | $169.00 | 290333 |
| 2022-06-14 | 174.58 | $167.14 | 318500 |
| 2022-06-13 | 175.13 | $166.44 | 272300 |
| 2022-06-10 | 175.75 | $172.91 | 119706 |
| 2022-06-09 | 175.71 | $178.00 | 173300 |
| 2022-06-08 | 175.10 | $179.23 | 173500 |
| 2022-06-07 | 174.30 | $185.49 | 222630 |
| 2022-06-06 | 172.80 | $182.06 | 166200 |
| 2022-06-03 | 171.56 | $180.14 | 131307 |
| 2022-06-02 | 170.46 | $178.84 | 155017 |
| 2022-06-01 | 169.48 | $174.82 | 182100 |
| 2022-05-31 | 168.88 | $175.02 | 293100 |
| 2022-05-27 | 168.25 | $177.86 | 145901 |
| 2022-05-26 | 167.32 | $174.96 | 167000 |
| 2022-05-25 | 166.68 | $168.74 | 230000 |
| 2022-05-24 | 166.66 | $164.49 | 350100 |
| 2022-05-23 | 167.10 | $165.66 | 214730 |
| 2022-05-20 | 167.48 | $164.33 | 279300 |
| 2022-05-19 | 168.04 | $166.87 | 263431 |
| 2022-05-18 | 168.42 | $166.73 | 245717 |
| 2022-05-17 | 168.88 | $170.64 | 238700 |
| 2022-05-16 | 169.00 | $165.13 | 190234 |
| 2022-05-13 | 169.68 | $165.91 | 231700 |
| 2022-05-12 | 170.31 | $165.27 | 348419 |
| 2022-05-11 | 171.03 | $159.96 | 276800 |
| 2022-05-10 | 172.30 | $162.71 | 350200 |
| 2022-05-09 | 173.34 | $165.42 | 323900 |
| 2022-05-06 | 174.13 | $166.52 | 456300 |
| 2022-05-05 | 174.82 | $172.48 | 234007 |
| 2022-05-04 | 174.91 | $177.77 | 286300 |
| 2022-05-03 | 174.47 | $173.38 | 286009 |
| 2022-05-02 | 174.50 | $173.13 | 273115 |
| 2022-04-29 | 174.64 | $172.48 | 195300 |
| 2022-04-28 | 174.92 | $177.95 | 197413 |
| 2022-04-27 | 174.75 | $173.53 | 273624 |
| 2022-04-26 | 175.12 | $176.15 | 267900 |
| 2022-04-25 | 175.33 | $177.33 | 230037 |
| 2022-04-22 | 175.51 | $174.24 | 272441 |
| 2022-04-21 | 176.05 | $180.30 | 357727 |
| 2022-04-20 | 176.06 | $181.21 | 366784 |
| 2022-04-19 | 176.03 | $177.03 | 326606 |
| 2022-04-18 | 176.49 | $172.15 | 280006 |
| 2022-04-14 | 177.51 | $170.79 | 280900 |
| 2022-04-13 | 178.78 | $172.92 | 333800 |
| 2022-04-12 | 179.92 | $168.70 | 300400 |
| 2022-04-11 | 181.54 | $168.42 | 616500 |
| 2022-04-08 | 183.25 | $168.70 | 533400 |
| 2022-04-07 | 184.99 | $165.53 | 567805 |
| 2022-04-06 | 187.12 | $168.01 | 640400 |
| 2022-04-05 | 189.11 | $170.12 | 1.5M |
| 2022-04-04 | 190.96 | $185.07 | 476443 |
| 2022-04-01 | 191.37 | $191.12 | 268700 |
| 2022-03-31 | 191.17 | $189.30 | 217518 |
| 2022-03-30 | 191.13 | $194.07 | 203400 |
| 2022-03-29 | 190.60 | $196.53 | 201040 |
| 2022-03-28 | 189.78 | $194.60 | 208012 |
| 2022-03-25 | 189.08 | $195.16 | 215031 |
| 2022-03-24 | 188.27 | $189.84 | 152533 |
| 2022-03-23 | 187.91 | $188.56 | 188600 |
| 2022-03-22 | 187.59 | $192.24 | 279348 |
| 2022-03-21 | 186.85 | $194.18 | 228800 |
| 2022-03-18 | 185.86 | $193.26 | 360900 |
| 2022-03-17 | 184.90 | $195.64 | 389900 |
| 2022-03-16 | 183.66 | $189.36 | 259500 |
| 2022-03-15 | 183.01 | $184.39 | 232346 |
| 2022-03-14 | 182.82 | $181.51 | 364900 |
| 2022-03-11 | 182.92 | $180.87 | 165000 |
| 2022-03-10 | 183.10 | $184.19 | 285000 |
| 2022-03-09 | 183.01 | $188.00 | 176800 |
| 2022-03-08 | 182.55 | $182.98 | 263200 |
| 2022-03-07 | 182.59 | $181.95 | 219003 |
| 2022-03-04 | 182.75 | $184.43 | 278712 |
| 2022-03-03 | 182.70 | $184.69 | 213042 |
| 2022-03-02 | 182.68 | $189.20 | 275000 |
| 2022-03-01 | 182.24 | $182.74 | 286538 |
| 2022-02-28 | 182.47 | $182.37 | 206915 |
| 2022-02-25 | 182.75 | $183.06 | 228136 |
| 2022-02-24 | 182.99 | $177.02 | 233900 |
| 2022-02-23 | 183.88 | $171.84 | 235800 |
| 2022-02-22 | 185.39 | $177.31 | 168700 |
| 2022-02-18 | 186.47 | $180.87 | 196600 |
| 2022-02-17 | 187.28 | $180.65 | 195700 |
| 2022-02-16 | 188.20 | $186.35 | 245300 |
| 2022-02-15 | 188.67 | $185.61 | 189800 |
| 2022-02-14 | 189.31 | $183.11 | 216313 |
| 2022-02-11 | 190.30 | $182.17 | 251843 |
| 2022-02-10 | 191.50 | $187.67 | 230000 |
| 2022-02-09 | 192.27 | $191.82 | 244946 |
| 2022-02-08 | 192.73 | $188.60 | 296721 |
| 2022-02-07 | 193.57 | $186.50 | 198805 |
| 2022-02-04 | 194.74 | $187.52 | 162300 |
| 2022-02-03 | 195.93 | $189.05 | 193905 |
| 2022-02-02 | 197.09 | $194.64 | 231502 |
| 2022-02-01 | 197.81 | $194.07 | 217900 |
| 2022-01-31 | 198.69 | $191.53 | 449801 |
| 2022-01-28 | 199.90 | $188.16 | 341300 |
| 2022-01-27 | 201.54 | $186.60 | 371800 |
| 2022-01-26 | 203.48 | $193.84 | 231000 |
| 2022-01-25 | 204.84 | $195.99 | 254638 |
| 2022-01-24 | 206.08 | $198.30 | 383241 |
| 2022-01-21 | 207.15 | $195.69 | 324800 |
| 2022-01-20 | 208.52 | $200.08 | 347200 |
| 2022-01-19 | 209.51 | $204.30 | 301700 |
| 2022-01-18 | 210.08 | $207.29 | 279200 |
| 2022-01-14 | 210.34 | $206.56 | 208739 |
| 2022-01-13 | 210.64 | $206.93 | 158500 |
| 2022-01-12 | 210.86 | $207.90 | 210900 |
| 2022-01-11 | 210.95 | $208.75 | 414534 |
| 2022-01-10 | 210.92 | $204.65 | 612433 |
| 2022-01-07 | 211.26 | $214.63 | 638254 |
| 2022-01-06 | 210.57 | $210.69 | 250641 |
| 2022-01-05 | 210.22 | $213.06 | 377825 |
| 2022-01-04 | 209.58 | $216.70 | 338700 |
| 2022-01-03 | 208.51 | $213.09 | 309300 |
| 2021-12-31 | 207.70 | $211.72 | 165420 |
| 2021-12-30 | 206.96 | $211.44 | 160900 |
| 2021-12-29 | 206.19 | $218.40 | 193400 |
| 2021-12-28 | 204.66 | $214.94 | 239042 |
| 2021-12-27 | 203.44 | $214.89 | 198724 |
| 2021-12-23 | 202.19 | $208.99 | 156836 |
| 2021-12-22 | 201.53 | $206.15 | 223000 |
| 2021-12-21 | 201.19 | $209.91 | 292000 |
| 2021-12-20 | 200.52 | $198.24 | 298115 |
| 2021-12-17 | 201.04 | $203.52 | 1.3M |
| 2021-12-16 | 201.12 | $198.00 | 267541 |
| 2021-12-15 | 201.83 | $200.22 | 352300 |
| 2021-12-14 | 202.42 | $199.44 | 329800 |
| 2021-12-13 | 203.18 | $199.34 | 296206 |
| 2021-12-10 | 204.06 | $200.41 | 253300 |
| 2021-12-09 | 204.93 | $199.22 | 217949 |
| 2021-12-08 | 206.03 | $201.95 | 620105 |
| 2021-12-07 | 206.98 | $200.81 | 395600 |
| 2021-12-06 | 208.12 | $198.30 | 316120 |
| 2021-12-03 | 209.57 | $196.22 | 280300 |
| 2021-12-02 | 211.30 | $199.36 | 310100 |
| 2021-12-01 | 212.78 | $197.05 | 340744 |
| 2021-11-30 | 214.54 | $201.35 | 285321 |
| 2021-11-29 | 215.92 | $207.65 | 218420 |
| 2021-11-26 | 216.69 | $210.06 | 157500 |
| 2021-11-24 | 217.22 | $214.93 | 264816 |
| 2021-11-23 | 217.23 | $215.48 | 264600 |
| 2021-11-22 | 217.15 | $214.92 | 326000 |
| 2021-11-19 | 217.07 | $215.91 | 311348 |
| 2021-11-18 | 216.86 | $217.50 | 298500 |
| 2021-11-17 | 216.43 | $218.73 | 319606 |
| 2021-11-16 | 215.81 | $219.00 | 326600 |
| 2021-11-15 | 215.13 | $220.56 | 333141 |
| 2021-11-12 | 214.25 | $221.42 | 173600 |
| 2021-11-11 | 213.22 | $221.85 | 161200 |
| 2021-11-10 | 212.09 | $222.27 | 157600 |
| 2021-11-09 | 210.84 | $224.23 | 318500 |
| 2021-11-08 | 209.33 | $218.11 | 239907 |
| 2021-11-05 | 208.33 | $215.71 | 167116 |
| 2021-11-04 | 207.51 | $209.84 | 207300 |
| 2021-11-03 | 207.19 | $212.17 | 235017 |
| 2021-11-02 | 206.58 | $208.94 | 249900 |
| 2021-11-01 | 206.11 | $207.57 | 322600 |
| 2021-10-29 | 205.62 | $205.43 | 302400 |
| 2021-10-28 | 205.18 | $208.04 | 239140 |
| 2021-10-27 | 204.32 | $203.33 | 255644 |
| 2021-10-26 | 203.79 | $205.85 | 271500 |
| 2021-10-25 | 202.87 | $207.02 | 401910 |
| 2021-10-22 | 201.71 | $204.65 | 209722 |
| 2021-10-21 | 200.66 | $205.02 | 266819 |
| 2021-10-20 | 199.45 | $205.40 | 437500 |
| 2021-10-19 | 198.06 | $208.66 | 161119 |
| 2021-10-18 | 196.17 | $210.67 | 275220 |
| 2021-10-15 | 193.89 | $207.73 | 247626 |
| 2021-10-14 | 191.71 | $208.76 | 393913 |
| 2021-10-13 | 189.26 | $206.25 | 541800 |
| 2021-10-12 | 186.89 | $207.11 | 395400 |
| 2021-10-11 | 184.25 | $205.82 | 596366 |
| 2021-10-08 | 181.58 | $202.83 | 563510 |
| 2021-10-07 | 179.04 | $199.24 | 617945 |
| 2021-10-06 | 176.73 | $195.55 | 1.3M |
| 2021-10-05 | 174.65 | $176.33 | 415000 |
| 2021-10-04 | 174.40 | $173.97 | 368827 |
| 2021-10-01 | 174.38 | $173.79 | 450141 |
| 2021-09-30 | 174.41 | $173.37 | 277500 |
| 2021-09-29 | 174.52 | $176.21 | 409800 |
| 2021-09-28 | 174.40 | $175.68 | 247311 |
| 2021-09-27 | 174.37 | $179.67 | 310200 |
| 2021-09-24 | 174.01 | $180.54 | 233600 |
| 2021-09-23 | 173.58 | $179.20 | 313743 |
| 2021-09-22 | 173.32 | $173.54 | 323501 |
| 2021-09-21 | 173.65 | $170.00 | 360749 |
| 2021-09-20 | 174.39 | $169.81 | 371100 |
| 2021-09-17 | 175.21 | $169.74 | 1.1M |
| 2021-09-16 | 176.06 | $172.55 | 195908 |
| 2021-09-15 | 176.68 | $171.00 | 251900 |
| 2021-09-14 | 177.50 | $169.15 | 233409 |
| 2021-09-13 | 178.55 | $172.71 | 227900 |
| 2021-09-10 | 179.32 | $172.90 | 235300 |
| 2021-09-09 | 180.11 | $172.89 | 205824 |
| 2021-09-08 | 180.94 | $172.50 | 318800 |
| 2021-09-07 | 181.85 | $173.75 | 224500 |
| 2021-09-03 | 182.63 | $177.22 | 213742 |
| 2021-09-02 | 183.10 | $179.83 | 280500 |
| 2021-09-01 | 183.30 | $180.98 | 370747 |
| 2021-08-31 | 183.36 | $184.53 | 244615 |
| 2021-08-30 | 183.03 | $185.55 | 161100 |
| 2021-08-27 | 182.55 | $188.03 | 250100 |
| 2021-08-26 | 181.78 | $185.36 | 188700 |
| 2021-08-25 | 181.20 | $187.10 | 121883 |
| 2021-08-24 | 180.36 | $185.75 | 226222 |
| 2021-08-23 | 179.58 | $184.04 | 216902 |
| 2021-08-20 | 178.89 | $181.12 | 148729 |
| 2021-08-19 | 178.42 | $177.59 | 176620 |
| 2021-08-18 | 178.23 | $179.00 | 258400 |
| 2021-08-17 | 177.87 | $181.28 | 334846 |
| 2021-08-16 | 177.23 | $183.18 | 221095 |
| 2021-08-13 | 176.30 | $182.03 | 189900 |
| 2021-08-12 | 175.41 | $181.74 | 164911 |
| 2021-08-11 | 174.48 | $182.64 | 251637 |
| 2021-08-10 | 173.38 | $179.18 | 252400 |
| 2021-08-09 | 172.57 | $174.31 | 217028 |
| 2021-08-06 | 172.22 | $178.98 | 195249 |
| 2021-08-05 | 171.41 | $176.16 | 206400 |
| 2021-08-04 | 170.83 | $173.79 | 346700 |
| 2021-08-03 | 170.46 | $176.11 | 306100 |
| 2021-08-02 | 169.85 | $172.98 | 321900 |
| 2021-07-30 | 169.56 | $175.38 | 338800 |
| 2021-07-29 | 169.05 | $172.53 | 236521 |
| 2021-07-28 | 168.87 | $169.23 | 438007 |
| 2021-07-27 | 169.10 | $168.90 | 403346 |
| 2021-07-26 | 169.47 | $171.09 | 329600 |
| 2021-07-23 | 169.73 | $167.05 | 608100 |
| 2021-07-22 | 170.49 | $167.00 | 272300 |
| 2021-07-21 | 171.37 | $170.21 | 280435 |
| 2021-07-20 | 172.02 | $168.12 | 335600 |
| 2021-07-19 | 172.95 | $161.81 | 435100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
342.66
2026-07-16
Close Price
$335.44
Vol: 46309
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
153.30
Average
235.25
Maximum
371.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 342.66 | $335.44 | 46309 |
| 2026-07-15 | 343.12 | $334.52 | 317700 |
| 2026-07-14 | 343.79 | $327.48 | 284840 |
| 2026-07-13 | 345.98 | $325.36 | 350415 |
| 2026-07-10 | 348.90 | $333.11 | 366737 |
| 2026-07-09 | 350.58 | $334.64 | 407939 |
| 2026-07-08 | 352.11 | $329.76 | 407412 |
| 2026-07-07 | 354.82 | $339.25 | 455604 |
| 2026-07-06 | 355.85 | $354.23 | 332936 |
| 2026-07-02 | 353.77 | $359.04 | 395200 |
| 2026-07-01 | 350.22 | $367.53 | 543855 |
| 2026-06-30 | 344.20 | $376.66 | 456500 |
| 2026-06-29 | 335.18 | $367.62 | 501478 |
| 2026-06-26 | 326.52 | $362.48 | 900200 |
| 2026-06-25 | 317.48 | $359.39 | 1.7M |
| 2026-06-24 | 307.59 | $305.51 | 615200 |
| 2026-06-23 | 307.42 | $298.69 | 750296 |
| 2026-06-22 | 308.63 | $321.67 | 399800 |
| 2026-06-18 | 305.16 | $317.62 | 672966 |
| 2026-06-17 | 301.95 | $305.66 | 382027 |
| 2026-06-16 | 300.73 | $306.34 | 196700 |
| 2026-06-15 | 299.15 | $302.53 | 264600 |
| 2026-06-12 | 298.10 | $297.24 | 174544 |
| 2026-06-11 | 297.98 | $288.60 | 276002 |
| 2026-06-10 | 299.64 | $280.39 | 456900 |
| 2026-06-09 | 303.28 | $299.88 | 390200 |
| 2026-06-08 | 303.36 | $296.22 | 618770 |
| 2026-06-05 | 304.20 | $302.04 | 267221 |
| 2026-06-04 | 303.91 | $308.01 | 359400 |
| 2026-06-03 | 302.27 | $312.84 | 383807 |
| 2026-06-02 | 299.32 | $311.40 | 351162 |
| 2026-06-01 | 296.18 | $307.00 | 405400 |
| 2026-05-29 | 293.42 | $305.11 | 706731 |
| 2026-05-28 | 290.61 | $300.31 | 307800 |
| 2026-05-27 | 288.34 | $296.74 | 277310 |
| 2026-05-26 | 286.46 | $297.58 | 336804 |
| 2026-05-22 | 284.09 | $287.59 | 160551 |
| 2026-05-21 | 283.46 | $281.13 | 241833 |
| 2026-05-20 | 284.09 | $279.11 | 297700 |
| 2026-05-19 | 285.25 | $272.04 | 305410 |
| 2026-05-18 | 288.09 | $282.56 | 312400 |
| 2026-05-15 | 289.16 | $281.63 | 270400 |
| 2026-05-14 | 290.60 | $289.34 | 287300 |
| 2026-05-13 | 290.63 | $283.85 | 411547 |
| 2026-05-12 | 291.81 | $288.14 | 336100 |
| 2026-05-11 | 292.26 | $289.62 | 254630 |
| 2026-05-08 | 292.45 | $293.33 | 328324 |
| 2026-05-07 | 291.88 | $295.42 | 261233 |
| 2026-05-06 | 290.75 | $295.75 | 412400 |
| 2026-05-05 | 289.35 | $291.03 | 239024 |
| 2026-05-04 | 288.71 | $285.61 | 261313 |
| 2026-05-01 | 289.10 | $289.29 | 250041 |
| 2026-04-30 | 288.75 | $289.77 | 279614 |
| 2026-04-29 | 288.24 | $286.01 | 317307 |
| 2026-04-28 | 288.41 | $285.11 | 258500 |
| 2026-04-27 | 288.79 | $291.85 | 370111 |
| 2026-04-24 | 287.80 | $289.57 | 234438 |
| 2026-04-23 | 287.11 | $289.42 | 325447 |
| 2026-04-22 | 286.32 | $292.01 | 387947 |
| 2026-04-21 | 284.86 | $296.32 | 330032 |
| 2026-04-20 | 282.23 | $296.51 | 519901 |
| 2026-04-17 | 279.14 | $292.63 | 544838 |
| 2026-04-16 | 276.38 | $283.46 | 675100 |
| 2026-04-15 | 275.11 | $278.48 | 495024 |
| 2026-04-14 | 274.71 | $284.86 | 366428 |
| 2026-04-13 | 272.91 | $282.23 | 397673 |
| 2026-04-10 | 271.41 | $278.45 | 354916 |
| 2026-04-09 | 270.48 | $276.79 | 535574 |
| 2026-04-08 | 269.79 | $282.31 | 519136 |
| 2026-04-07 | 267.85 | $269.97 | 371997 |
| 2026-04-06 | 268.25 | $268.20 | 790261 |
| 2026-04-02 | 269.13 | $265.39 | 906100 |
| 2026-04-01 | 270.78 | $286.98 | 605031 |
| 2026-03-31 | 268.20 | $280.22 | 517700 |
| 2026-03-30 | 266.67 | $272.42 | 516474 |
| 2026-03-27 | 266.60 | $269.69 | 275830 |
| 2026-03-26 | 267.15 | $270.34 | 641519 |
| 2026-03-25 | 267.71 | $284.85 | 390700 |
| 2026-03-24 | 265.37 | $282.86 | 423959 |
| 2026-03-23 | 263.15 | $279.23 | 689000 |
| 2026-03-20 | 261.42 | $267.87 | 617100 |
| 2026-03-19 | 261.90 | $267.80 | 322100 |
| 2026-03-18 | 262.56 | $265.36 | 396847 |
| 2026-03-17 | 263.94 | $267.90 | 256411 |
| 2026-03-16 | 265.11 | $264.51 | 338518 |
| 2026-03-13 | 267.28 | $260.83 | 368900 |
| 2026-03-12 | 270.67 | $257.79 | 665111 |
| 2026-03-11 | 275.35 | $265.88 | 527200 |
| 2026-03-10 | 279.17 | $272.87 | 379258 |
| 2026-03-09 | 282.21 | $274.48 | 578400 |
| 2026-03-06 | 285.49 | $275.42 | 367142 |
| 2026-03-05 | 289.17 | $281.64 | 574023 |
| 2026-03-04 | 292.20 | $276.90 | 943600 |
| 2026-03-03 | 296.79 | $281.04 | 726400 |
| 2026-03-02 | 301.31 | $295.64 | 602100 |
| 2026-02-27 | 303.53 | $301.59 | 580128 |
| 2026-02-26 | 304.90 | $307.53 | 434115 |
| 2026-02-25 | 305.28 | $306.54 | 201807 |
| 2026-02-24 | 305.99 | $303.32 | 441700 |
| 2026-02-23 | 307.53 | $300.41 | 237618 |
| 2026-02-20 | 309.98 | $310.80 | 447201 |
| 2026-02-19 | 310.69 | $312.07 | 242800 |
| 2026-02-18 | 311.28 | $313.39 | 552595 |
| 2026-02-17 | 311.73 | $311.16 | 624534 |
| 2026-02-13 | 312.78 | $305.50 | 377900 |
| 2026-02-12 | 315.22 | $313.24 | 573319 |
| 2026-02-11 | 316.48 | $322.03 | 430621 |
| 2026-02-10 | 316.12 | $331.50 | 417300 |
| 2026-02-09 | 313.76 | $330.79 | 296441 |
| 2026-02-06 | 311.22 | $328.39 | 409611 |
| 2026-02-05 | 308.84 | $315.96 | 335700 |
| 2026-02-04 | 308.76 | $318.72 | 343818 |
| 2026-02-03 | 308.17 | $315.36 | 275921 |
| 2026-02-02 | 308.27 | $316.62 | 311101 |
| 2026-01-30 | 308.20 | $309.24 | 416000 |
| 2026-01-29 | 309.77 | $313.52 | 321900 |
| 2026-01-28 | 310.78 | $312.16 | 338500 |
| 2026-01-27 | 312.33 | $312.80 | 249400 |
| 2026-01-26 | 314.08 | $311.65 | 213800 |
| 2026-01-23 | 316.45 | $315.25 | 412731 |
| 2026-01-22 | 318.54 | $311.57 | 355748 |
| 2026-01-21 | 321.82 | $312.07 | 472800 |
| 2026-01-20 | 325.62 | $309.67 | 340543 |
| 2026-01-16 | 330.61 | $320.43 | 417600 |
| 2026-01-15 | 334.21 | $320.82 | 486300 |
| 2026-01-14 | 338.38 | $319.20 | 476100 |
| 2026-01-13 | 343.61 | $325.73 | 1.0M |
| 2026-01-12 | 348.36 | $316.00 | 728330 |
| 2026-01-09 | 355.95 | $325.55 | 998800 |
| 2026-01-08 | 362.78 | $322.26 | 1.3M |
| 2026-01-07 | 371.40 | $369.79 | 446400 |
| 2026-01-06 | 371.38 | $375.36 | 359715 |
| 2026-01-05 | 370.17 | $376.69 | 392116 |
| 2026-01-02 | 368.46 | $373.33 | 329100 |
| 2025-12-31 | 367.18 | $360.04 | 238100 |
| 2025-12-30 | 368.48 | $364.92 | 121800 |
| 2025-12-29 | 368.94 | $369.08 | 164300 |
| 2025-12-26 | 368.58 | $373.32 | 167402 |
| 2025-12-24 | 367.26 | $372.34 | 162000 |
| 2025-12-23 | 365.92 | $371.34 | 232823 |
| 2025-12-22 | 364.57 | $367.69 | 199105 |
| 2025-12-19 | 363.75 | $362.84 | 929531 |
| 2025-12-18 | 363.83 | $359.83 | 313809 |
| 2025-12-17 | 364.54 | $350.51 | 338400 |
| 2025-12-16 | 367.31 | $357.34 | 304614 |
| 2025-12-15 | 369.08 | $361.07 | 283152 |
| 2025-12-12 | 370.33 | $364.68 | 357200 |
| 2025-12-11 | 370.99 | $374.64 | 259700 |
| 2025-12-10 | 369.63 | $372.38 | 253700 |
| 2025-12-09 | 368.50 | $371.00 | 144700 |
| 2025-12-08 | 367.45 | $372.25 | 132435 |
| 2025-12-05 | 365.95 | $371.99 | 233048 |
| 2025-12-04 | 364.24 | $374.72 | 183330 |
| 2025-12-03 | 361.66 | $369.51 | 307616 |
| 2025-12-02 | 359.75 | $363.75 | 269120 |
| 2025-12-01 | 358.74 | $363.15 | 257900 |
| 2025-11-28 | 357.68 | $366.42 | 64525 |
| 2025-11-26 | 355.77 | $365.97 | 149407 |
| 2025-11-25 | 353.64 | $363.98 | 304600 |
| 2025-11-24 | 351.59 | $355.22 | 422600 |
| 2025-11-21 | 351.08 | $349.36 | 289108 |
| 2025-11-20 | 351.73 | $341.65 | 280300 |
| 2025-11-19 | 354.11 | $348.52 | 216350 |
| 2025-11-18 | 355.45 | $345.24 | 244547 |
| 2025-11-17 | 357.69 | $342.59 | 290300 |
| 2025-11-14 | 360.86 | $350.47 | 193435 |
| 2025-11-13 | 362.86 | $353.46 | 155703 |
| 2025-11-12 | 364.54 | $361.41 | 132500 |
| 2025-11-11 | 364.79 | $359.03 | 157500 |
| 2025-11-10 | 365.56 | $363.22 | 204849 |
| 2025-11-07 | 365.55 | $360.49 | 190287 |
| 2025-11-06 | 366.09 | $358.20 | 180419 |
| 2025-11-05 | 367.17 | $363.56 | 142324 |
| 2025-11-04 | 367.25 | $361.22 | 207600 |
| 2025-11-03 | 367.81 | $365.62 | 175738 |
| 2025-10-31 | 367.49 | $365.05 | 183245 |
| 2025-10-30 | 367.20 | $359.89 | 144512 |
| 2025-10-29 | 367.91 | $361.50 | 257118 |
| 2025-10-28 | 368.35 | $363.00 | 306700 |
| 2025-10-27 | 368.49 | $370.46 | 204924 |
| 2025-10-24 | 367.03 | $368.27 | 184200 |
| 2025-10-23 | 365.75 | $370.34 | 221369 |
| 2025-10-22 | 363.78 | $357.30 | 230400 |
| 2025-10-21 | 364.19 | $364.93 | 217428 |
| 2025-10-20 | 363.01 | $364.36 | 196770 |
| 2025-10-17 | 361.71 | $356.60 | 231957 |
| 2025-10-16 | 361.78 | $361.04 | 164900 |
| 2025-10-15 | 360.87 | $365.95 | 239700 |
| 2025-10-14 | 358.73 | $362.58 | 251400 |
| 2025-10-13 | 356.91 | $359.63 | 260371 |
| 2025-10-10 | 355.37 | $347.78 | 474100 |
| 2025-10-09 | 356.02 | $360.66 | 302123 |
| 2025-10-08 | 354.03 | $360.65 | 390546 |
| 2025-10-07 | 351.66 | $346.86 | 276601 |
| 2025-10-06 | 351.77 | $351.24 | 301500 |
| 2025-10-03 | 350.93 | $352.95 | 260415 |
| 2025-10-02 | 349.54 | $356.14 | 520060 |
| 2025-10-01 | 347.22 | $363.00 | 947439 |
| 2025-09-30 | 343.03 | $344.39 | 730500 |
| 2025-09-29 | 342.06 | $339.11 | 373300 |
| 2025-09-26 | 342.01 | $338.64 | 257100 |
| 2025-09-25 | 342.01 | $334.23 | 348209 |
| 2025-09-24 | 342.91 | $340.93 | 211600 |
| 2025-09-23 | 342.50 | $338.45 | 326537 |
| 2025-09-22 | 342.50 | $339.07 | 198705 |
| 2025-09-19 | 342.32 | $336.69 | 622030 |
| 2025-09-18 | 342.57 | $344.52 | 208600 |
| 2025-09-17 | 341.17 | $339.70 | 250000 |
| 2025-09-16 | 340.50 | $341.25 | 229317 |
| 2025-09-15 | 339.35 | $340.71 | 156800 |
| 2025-09-12 | 338.08 | $336.06 | 303947 |
| 2025-09-11 | 337.54 | $339.44 | 244100 |
| 2025-09-10 | 336.15 | $330.31 | 275852 |
| 2025-09-09 | 336.42 | $328.41 | 325648 |
| 2025-09-08 | 337.07 | $337.47 | 146617 |
| 2025-09-05 | 335.86 | $338.33 | 148243 |
| 2025-09-04 | 334.22 | $339.40 | 149400 |
| 2025-09-03 | 332.04 | $332.37 | 132814 |
| 2025-09-02 | 330.94 | $333.28 | 302700 |
| 2025-08-29 | 329.42 | $326.47 | 231500 |
| 2025-08-28 | 329.03 | $329.43 | 187800 |
| 2025-08-27 | 327.91 | $333.85 | 289500 |
| 2025-08-26 | 325.63 | $333.03 | 448418 |
| 2025-08-25 | 323.11 | $326.27 | 138723 |
| 2025-08-22 | 321.56 | $326.69 | 144300 |
| 2025-08-21 | 319.63 | $314.29 | 125029 |
| 2025-08-20 | 319.96 | $314.02 | 283700 |
| 2025-08-19 | 320.36 | $320.01 | 180900 |
| 2025-08-18 | 319.51 | $319.38 | 285000 |
| 2025-08-15 | 318.62 | $313.81 | 271211 |
| 2025-08-14 | 318.71 | $319.62 | 249145 |
| 2025-08-13 | 317.55 | $327.80 | 204700 |
| 2025-08-12 | 314.42 | $322.73 | 205612 |
| 2025-08-11 | 311.82 | $313.21 | 299900 |
| 2025-08-08 | 310.77 | $307.08 | 157400 |
| 2025-08-07 | 310.80 | $304.83 | 200200 |
| 2025-08-06 | 311.27 | $308.03 | 256732 |
| 2025-08-05 | 311.10 | $311.40 | 364126 |
| 2025-08-04 | 310.15 | $310.35 | 302400 |
| 2025-08-01 | 309.22 | $304.83 | 299000 |
| 2025-07-31 | 309.27 | $311.35 | 216621 |
| 2025-07-30 | 307.90 | $315.36 | 452336 |
| 2025-07-29 | 305.42 | $310.82 | 387700 |
| 2025-07-28 | 303.46 | $312.51 | 531400 |
| 2025-07-25 | 300.78 | $301.90 | 228200 |
| 2025-07-24 | 299.89 | $297.18 | 210400 |
| 2025-07-23 | 299.80 | $302.51 | 659023 |
| 2025-07-22 | 298.55 | $295.90 | 228000 |
| 2025-07-21 | 298.46 | $290.53 | 233416 |
| 2025-07-18 | 299.44 | $292.66 | 219700 |
| 2025-07-17 | 300.10 | $291.06 | 275148 |
| 2025-07-16 | 301.16 | $287.07 | 236043 |
| 2025-07-15 | 303.18 | $288.91 | 179347 |
| 2025-07-14 | 305.08 | $294.93 | 171321 |
| 2025-07-11 | 305.96 | $298.43 | 200200 |
| 2025-07-10 | 306.18 | $302.69 | 396420 |
| 2025-07-09 | 305.45 | $302.95 | 214200 |
| 2025-07-08 | 304.49 | $304.10 | 213435 |
| 2025-07-07 | 303.05 | $306.86 | 319612 |
| 2025-07-03 | 300.72 | $305.38 | 167949 |
| 2025-07-02 | 298.26 | $306.02 | 263206 |
| 2025-07-01 | 295.19 | $306.54 | 516700 |
| 2025-06-30 | 291.45 | $298.34 | 423504 |
| 2025-06-27 | 288.78 | $303.34 | 703037 |
| 2025-06-26 | 284.57 | $304.18 | 951554 |
| 2025-06-25 | 279.47 | $287.49 | 592600 |
| 2025-06-24 | 277.01 | $284.44 | 320807 |
| 2025-06-23 | 274.77 | $280.84 | 366768 |
| 2025-06-20 | 272.90 | $273.08 | 491531 |
| 2025-06-18 | 272.33 | $277.43 | 423325 |
| 2025-06-17 | 270.74 | $271.03 | 474119 |
| 2025-06-16 | 270.21 | $268.43 | 545700 |
| 2025-06-13 | 270.11 | $265.58 | 221919 |
| 2025-06-12 | 270.58 | $269.17 | 268500 |
| 2025-06-11 | 270.35 | $274.39 | 300200 |
| 2025-06-10 | 268.94 | $276.42 | 346368 |
| 2025-06-09 | 266.87 | $269.72 | 215231 |
| 2025-06-06 | 265.84 | $269.89 | 143437 |
| 2025-06-05 | 264.60 | $265.11 | 359200 |
| 2025-06-04 | 264.14 | $263.63 | 198900 |
| 2025-06-03 | 263.91 | $264.25 | 220419 |
| 2025-06-02 | 263.49 | $255.95 | 197437 |
| 2025-05-30 | 264.74 | $259.89 | 408100 |
| 2025-05-29 | 265.33 | $261.74 | 169900 |
| 2025-05-28 | 265.61 | $261.71 | 139102 |
| 2025-05-27 | 265.91 | $264.14 | 194608 |
| 2025-05-23 | 265.72 | $260.14 | 139212 |
| 2025-05-22 | 266.31 | $262.40 | 150300 |
| 2025-05-21 | 266.49 | $261.42 | 132700 |
| 2025-05-20 | 266.88 | $269.64 | 170900 |
| 2025-05-19 | 265.55 | $271.03 | 236500 |
| 2025-05-16 | 263.68 | $273.14 | 145633 |
| 2025-05-15 | 261.04 | $271.84 | 186200 |
| 2025-05-14 | 258.22 | $272.08 | 164122 |
| 2025-05-13 | 254.87 | $274.05 | 251600 |
| 2025-05-12 | 250.56 | $271.39 | 350258 |
| 2025-05-09 | 246.11 | $256.56 | 189449 |
| 2025-05-08 | 244.07 | $256.29 | 227417 |
| 2025-05-07 | 241.79 | $251.13 | 247900 |
| 2025-05-06 | 240.24 | $250.03 | 150506 |
| 2025-05-05 | 238.70 | $252.52 | 299500 |
| 2025-05-02 | 236.43 | $252.73 | 337727 |
| 2025-05-01 | 233.78 | $241.86 | 402600 |
| 2025-04-30 | 233.04 | $243.61 | 422100 |
| 2025-04-29 | 231.87 | $241.70 | 378600 |
| 2025-04-28 | 230.98 | $242.42 | 359800 |
| 2025-04-25 | 229.85 | $242.84 | 416100 |
| 2025-04-24 | 228.52 | $243.43 | 497300 |
| 2025-04-23 | 226.94 | $234.19 | 336800 |
| 2025-04-22 | 227.13 | $232.01 | 297000 |
| 2025-04-21 | 227.90 | $228.79 | 374220 |
| 2025-04-17 | 229.56 | $229.02 | 382529 |
| 2025-04-16 | 231.54 | $228.54 | 537240 |
| 2025-04-15 | 234.02 | $235.69 | 455142 |
| 2025-04-14 | 235.49 | $238.87 | 377144 |
| 2025-04-11 | 236.62 | $239.76 | 548533 |
| 2025-04-10 | 237.84 | $233.81 | 470941 |
| 2025-04-09 | 240.60 | $245.88 | 568847 |
| 2025-04-08 | 241.36 | $223.31 | 523904 |
| 2025-04-07 | 247.08 | $227.36 | 861400 |
| 2025-04-04 | 252.96 | $233.58 | 1.5M |
| 2025-04-03 | 258.55 | $257.26 | 1.4M |
| 2025-04-02 | 260.12 | $266.40 | 413352 |
| 2025-04-01 | 260.07 | $263.67 | 425732 |
| 2025-03-31 | 260.66 | $263.35 | 520500 |
| 2025-03-28 | 261.49 | $261.97 | 447445 |
| 2025-03-27 | 262.80 | $267.82 | 289900 |
| 2025-03-26 | 263.17 | $271.28 | 432548 |
| 2025-03-25 | 262.94 | $275.44 | 477092 |
| 2025-03-24 | 261.88 | $275.38 | 377400 |
| 2025-03-21 | 260.75 | $264.18 | 398939 |
| 2025-03-20 | 261.88 | $267.25 | 273301 |
| 2025-03-19 | 262.65 | $266.96 | 327046 |
| 2025-03-18 | 263.70 | $264.18 | 250900 |
| 2025-03-17 | 265.60 | $267.22 | 274601 |
| 2025-03-14 | 267.27 | $262.73 | 286934 |
| 2025-03-13 | 270.25 | $257.80 | 503747 |
| 2025-03-12 | 274.84 | $263.96 | 444604 |
| 2025-03-11 | 278.97 | $268.05 | 264417 |
| 2025-03-10 | 282.99 | $267.65 | 293500 |
| 2025-03-07 | 287.81 | $282.20 | 329000 |
| 2025-03-06 | 290.42 | $280.36 | 570962 |
| 2025-03-05 | 293.90 | $276.84 | 436700 |
| 2025-03-04 | 298.74 | $274.25 | 455215 |
| 2025-03-03 | 304.96 | $284.99 | 435400 |
| 2025-02-28 | 309.96 | $297.13 | 518025 |
| 2025-02-27 | 313.23 | $299.10 | 349109 |
| 2025-02-26 | 316.64 | $309.93 | 300600 |
| 2025-02-25 | 318.32 | $307.86 | 272700 |
| 2025-02-24 | 320.72 | $306.02 | 207100 |
| 2025-02-21 | 323.90 | $309.25 | 261838 |
| 2025-02-20 | 326.90 | $321.20 | 169800 |
| 2025-02-19 | 327.86 | $326.54 | 188400 |
| 2025-02-18 | 327.83 | $329.59 | 147200 |
| 2025-02-14 | 327.14 | $329.09 | 198704 |
| 2025-02-13 | 326.42 | $325.30 | 153913 |
| 2025-02-12 | 326.38 | $323.74 | 193700 |
| 2025-02-11 | 326.64 | $323.89 | 233738 |
| 2025-02-10 | 326.90 | $320.11 | 304500 |
| 2025-02-07 | 327.98 | $323.71 | 188631 |
| 2025-02-06 | 328.45 | $328.72 | 255317 |
| 2025-02-05 | 327.91 | $324.11 | 190700 |
| 2025-02-04 | 328.24 | $317.09 | 213942 |
| 2025-02-03 | 330.08 | $316.29 | 482479 |
| 2025-01-31 | 332.34 | $332.39 | 284615 |
| 2025-01-30 | 331.54 | $334.67 | 283228 |
| 2025-01-29 | 330.10 | $328.53 | 238000 |
| 2025-01-28 | 329.67 | $327.53 | 189500 |
| 2025-01-27 | 329.35 | $328.80 | 266369 |
| 2025-01-24 | 328.67 | $335.01 | 250748 |
| 2025-01-23 | 326.53 | $337.07 | 253500 |
| 2025-01-22 | 323.58 | $336.85 | 234535 |
| 2025-01-21 | 320.17 | $335.78 | 284146 |
| 2025-01-17 | 316.42 | $330.36 | 263449 |
| 2025-01-16 | 313.19 | $330.75 | 269600 |
| 2025-01-15 | 309.35 | $326.19 | 353100 |
| 2025-01-14 | 305.86 | $321.97 | 669143 |
| 2025-01-13 | 302.71 | $306.36 | 392448 |
| 2025-01-10 | 302.36 | $305.26 | 445513 |
| 2025-01-08 | 302.21 | $313.64 | 552600 |
| 2025-01-07 | 300.29 | $303.87 | 744809 |
| 2025-01-06 | 300.16 | $307.56 | 620041 |
| 2025-01-03 | 299.26 | $301.60 | 324603 |
| 2025-01-02 | 299.50 | $298.52 | 276800 |
| 2024-12-31 | 300.48 | $292.13 | 260600 |
| 2024-12-30 | 302.99 | $294.17 | 173826 |
| 2024-12-27 | 305.51 | $297.73 | 186540 |
| 2024-12-26 | 307.71 | $303.00 | 140116 |
| 2024-12-24 | 309.18 | $303.16 | 72600 |
| 2024-12-23 | 310.87 | $302.33 | 267619 |
| 2024-12-20 | 313.03 | $302.70 | 1.8M |
| 2024-12-19 | 315.47 | $302.84 | 415327 |
| 2024-12-18 | 318.28 | $300.47 | 291602 |
| 2024-12-17 | 322.04 | $312.85 | 224800 |
| 2024-12-16 | 323.79 | $317.88 | 191200 |
| 2024-12-13 | 324.75 | $317.74 | 227413 |
| 2024-12-12 | 325.87 | $322.78 | 195000 |
| 2024-12-11 | 326.09 | $323.50 | 233629 |
| 2024-12-10 | 326.16 | $319.23 | 225600 |
| 2024-12-09 | 327.13 | $321.41 | 286412 |
| 2024-12-06 | 327.76 | $324.73 | 218400 |
| 2024-12-05 | 327.77 | $323.44 | 352257 |
| 2024-12-04 | 328.01 | $328.15 | 293886 |
| 2024-12-03 | 327.26 | $324.91 | 437543 |
| 2024-12-02 | 327.04 | $322.07 | 252000 |
| 2024-11-29 | 327.35 | $320.69 | 130600 |
| 2024-11-27 | 327.95 | $320.16 | 203029 |
| 2024-11-26 | 328.72 | $323.38 | 249217 |
| 2024-11-25 | 328.89 | $329.79 | 376102 |
| 2024-11-22 | 327.69 | $326.24 | 236714 |
| 2024-11-21 | 326.99 | $320.41 | 224127 |
| 2024-11-20 | 327.35 | $315.62 | 241406 |
| 2024-11-19 | 328.72 | $316.95 | 322000 |
| 2024-11-18 | 329.98 | $323.47 | 232502 |
| 2024-11-15 | 329.99 | $325.87 | 251300 |
| 2024-11-14 | 329.43 | $329.63 | 266400 |
| 2024-11-13 | 327.92 | $330.70 | 346300 |
| 2024-11-12 | 325.86 | $331.88 | 282428 |
| 2024-11-11 | 323.16 | $333.45 | 217700 |
| 2024-11-08 | 319.62 | $330.19 | 200100 |
| 2024-11-07 | 316.13 | $324.42 | 343200 |
| 2024-11-06 | 313.25 | $320.41 | 500700 |
| 2024-11-05 | 310.69 | $314.34 | 218422 |
| 2024-11-04 | 308.95 | $307.00 | 173100 |
| 2024-11-01 | 308.43 | $306.39 | 189734 |
| 2024-10-31 | 307.91 | $300.69 | 208622 |
| 2024-10-30 | 308.45 | $301.90 | 348400 |
| 2024-10-29 | 308.78 | $303.54 | 291658 |
| 2024-10-28 | 308.75 | $306.02 | 237000 |
| 2024-10-25 | 308.14 | $303.09 | 209400 |
| 2024-10-24 | 307.99 | $298.97 | 274300 |
| 2024-10-23 | 308.62 | $296.40 | 200100 |
| 2024-10-22 | 309.82 | $295.30 | 220807 |
| 2024-10-21 | 311.37 | $302.63 | 198600 |
| 2024-10-18 | 311.55 | $307.55 | 175222 |
| 2024-10-17 | 310.63 | $306.58 | 234620 |
| 2024-10-16 | 309.67 | $305.00 | 243127 |
| 2024-10-15 | 308.80 | $304.52 | 309100 |
| 2024-10-14 | 307.79 | $308.87 | 234400 |
| 2024-10-11 | 305.61 | $308.00 | 201000 |
| 2024-10-10 | 303.17 | $299.57 | 264600 |
| 2024-10-09 | 302.02 | $305.11 | 238130 |
| 2024-10-08 | 299.41 | $305.43 | 247800 |
| 2024-10-07 | 296.22 | $307.92 | 290300 |
| 2024-10-04 | 291.91 | $306.83 | 290435 |
| 2024-10-03 | 287.04 | $298.03 | 262439 |
| 2024-10-02 | 283.17 | $300.20 | 540717 |
| 2024-10-01 | 278.15 | $299.35 | 1.1M |
| 2024-09-30 | 272.44 | $275.39 | 356975 |
| 2024-09-27 | 270.80 | $270.00 | 345171 |
| 2024-09-26 | 269.99 | $269.74 | 243600 |
| 2024-09-25 | 269.05 | $268.38 | 254102 |
| 2024-09-24 | 268.21 | $272.62 | 157900 |
| 2024-09-23 | 266.28 | $271.70 | 182445 |
| 2024-09-20 | 264.18 | $272.23 | 462600 |
| 2024-09-19 | 261.60 | $271.99 | 269900 |
| 2024-09-18 | 258.61 | $267.91 | 224600 |
| 2024-09-17 | 255.97 | $264.93 | 175813 |
| 2024-09-16 | 253.50 | $262.54 | 160412 |
| 2024-09-13 | 251.11 | $258.04 | 209625 |
| 2024-09-12 | 249.27 | $254.33 | 163200 |
| 2024-09-11 | 247.90 | $248.05 | 187600 |
| 2024-09-10 | 247.62 | $251.42 | 145930 |
| 2024-09-09 | 246.57 | $248.51 | 236432 |
| 2024-09-06 | 245.95 | $242.35 | 147939 |
| 2024-09-05 | 246.52 | $240.78 | 149944 |
| 2024-09-04 | 247.51 | $247.00 | 144643 |
| 2024-09-03 | 247.33 | $246.09 | 225431 |
| 2024-08-30 | 247.29 | $254.70 | 252600 |
| 2024-08-29 | 245.42 | $249.84 | 139900 |
| 2024-08-28 | 244.27 | $250.06 | 129100 |
| 2024-08-27 | 242.87 | $251.59 | 273400 |
| 2024-08-26 | 240.92 | $253.75 | 217507 |
| 2024-08-23 | 238.20 | $250.78 | 125846 |
| 2024-08-22 | 235.68 | $243.17 | 156634 |
| 2024-08-21 | 234.37 | $243.12 | 123009 |
| 2024-08-20 | 232.88 | $239.50 | 160400 |
| 2024-08-19 | 231.93 | $240.12 | 164800 |
| 2024-08-16 | 230.72 | $236.91 | 251816 |
| 2024-08-15 | 230.03 | $236.19 | 115500 |
| 2024-08-14 | 229.41 | $231.32 | 146500 |
| 2024-08-13 | 229.76 | $232.41 | 230143 |
| 2024-08-12 | 229.96 | $226.14 | 109100 |
| 2024-08-09 | 231.57 | $228.88 | 110400 |
| 2024-08-08 | 232.89 | $228.35 | 115543 |
| 2024-08-07 | 234.56 | $222.88 | 158110 |
| 2024-08-06 | 237.70 | $224.48 | 179544 |
| 2024-08-05 | 241.03 | $223.64 | 238127 |
| 2024-08-02 | 245.08 | $230.22 | 164500 |
| 2024-08-01 | 248.42 | $239.38 | 227039 |
| 2024-07-31 | 250.36 | $251.35 | 191400 |
| 2024-07-30 | 250.10 | $249.02 | 197528 |
| 2024-07-29 | 250.28 | $248.95 | 175600 |
| 2024-07-26 | 250.49 | $248.33 | 297100 |
| 2024-07-25 | 250.88 | $245.07 | 259800 |
| 2024-07-24 | 252.00 | $246.22 | 322200 |
| 2024-07-23 | 253.05 | $257.60 | 186945 |
| 2024-07-22 | 251.87 | $256.51 | 224900 |
| 2024-07-19 | 250.71 | $254.43 | 244709 |
| 2024-07-18 | 249.81 | $257.32 | 297700 |
| 2024-07-17 | 248.14 | $258.99 | 319120 |
| 2024-07-16 | 245.85 | $270.34 | 539000 |
| 2024-07-15 | 240.82 | $249.96 | 248700 |
| 2024-07-12 | 239.28 | $244.54 | 212700 |
| 2024-07-11 | 238.67 | $243.41 | 218000 |
| 2024-07-10 | 238.22 | $238.80 | 180825 |
| 2024-07-09 | 238.70 | $236.34 | 174300 |
| 2024-07-08 | 239.81 | $238.57 | 224011 |
| 2024-07-05 | 240.65 | $239.14 | 225000 |
| 2024-07-03 | 241.54 | $243.31 | 116422 |
| 2024-07-02 | 241.72 | $243.74 | 277836 |
| 2024-07-01 | 241.86 | $241.40 | 350000 |
| 2024-06-28 | 242.56 | $241.44 | 480222 |
| 2024-06-27 | 243.38 | $242.51 | 731700 |
| 2024-06-26 | 244.14 | $239.77 | 528130 |
| 2024-06-25 | 245.63 | $237.53 | 365100 |
| 2024-06-24 | 247.85 | $241.57 | 278828 |
| 2024-06-21 | 249.60 | $238.72 | 947000 |
| 2024-06-20 | 252.26 | $245.34 | 300444 |
| 2024-06-18 | 253.95 | $249.98 | 455100 |
| 2024-06-17 | 254.95 | $259.23 | 300632 |
| 2024-06-14 | 254.17 | $252.38 | 171265 |
| 2024-06-13 | 254.71 | $259.23 | 159904 |
| 2024-06-12 | 253.90 | $256.97 | 163300 |
| 2024-06-11 | 253.45 | $250.76 | 243300 |
| 2024-06-10 | 254.25 | $254.35 | 221508 |
| 2024-06-07 | 254.43 | $251.01 | 180400 |
| 2024-06-06 | 255.35 | $251.90 | 178130 |
| 2024-06-05 | 256.24 | $255.63 | 248700 |
| 2024-06-04 | 256.49 | $247.28 | 261400 |
| 2024-06-03 | 258.55 | $252.70 | 258800 |
| 2024-05-31 | 259.80 | $259.61 | 305307 |
| 2024-05-30 | 259.79 | $256.99 | 216037 |
| 2024-05-29 | 260.33 | $253.33 | 286720 |
| 2024-05-28 | 261.72 | $253.38 | 406500 |
| 2024-05-24 | 263.31 | $262.88 | 218200 |
| 2024-05-23 | 263.15 | $262.88 | 223000 |
| 2024-05-22 | 262.95 | $263.44 | 140600 |
| 2024-05-21 | 262.59 | $264.98 | 144100 |
| 2024-05-20 | 261.84 | $261.87 | 171423 |
| 2024-05-17 | 261.60 | $259.56 | 278145 |
| 2024-05-16 | 261.80 | $263.84 | 256600 |
| 2024-05-15 | 261.13 | $266.26 | 247729 |
| 2024-05-14 | 259.82 | $262.57 | 176509 |
| 2024-05-13 | 259.07 | $261.76 | 142424 |
| 2024-05-10 | 258.36 | $264.73 | 124252 |
| 2024-05-09 | 256.91 | $266.15 | 155133 |
| 2024-05-08 | 254.93 | $262.27 | 201242 |
| 2024-05-07 | 253.45 | $260.60 | 280600 |
| 2024-05-06 | 252.08 | $259.14 | 227200 |
| 2024-05-03 | 250.82 | $254.41 | 203700 |
| 2024-05-02 | 250.37 | $250.47 | 211401 |
| 2024-05-01 | 250.69 | $246.02 | 264800 |
| 2024-04-30 | 252.02 | $248.30 | 238600 |
| 2024-04-29 | 253.09 | $254.00 | 270100 |
| 2024-04-26 | 253.15 | $252.16 | 192100 |
| 2024-04-25 | 253.62 | $251.73 | 245700 |
| 2024-04-24 | 254.26 | $253.09 | 198720 |
| 2024-04-23 | 254.74 | $255.19 | 177130 |
| 2024-04-22 | 254.86 | $249.60 | 216214 |
| 2024-04-19 | 256.19 | $247.06 | 253800 |
| 2024-04-18 | 258.27 | $246.86 | 244400 |
| 2024-04-17 | 260.73 | $248.72 | 239535 |
| 2024-04-16 | 263.20 | $252.00 | 272300 |
| 2024-04-15 | 265.36 | $252.47 | 241800 |
| 2024-04-12 | 267.75 | $257.58 | 232606 |
| 2024-04-11 | 269.42 | $265.00 | 226700 |
| 2024-04-10 | 269.77 | $266.01 | 215245 |
| 2024-04-09 | 269.94 | $266.25 | 177100 |
| 2024-04-08 | 270.04 | $267.83 | 227529 |
| 2024-04-05 | 269.80 | $271.89 | 309300 |
| 2024-04-04 | 268.63 | $264.50 | 374600 |
| 2024-04-03 | 268.78 | $264.69 | 584800 |
| 2024-04-02 | 268.89 | $261.83 | 467807 |
| 2024-04-01 | 269.57 | $265.14 | 335400 |
| 2024-03-28 | 269.63 | $268.73 | 315311 |
| 2024-03-27 | 268.88 | $267.59 | 210600 |
| 2024-03-26 | 268.22 | $267.84 | 320244 |
| 2024-03-25 | 267.34 | $266.21 | 225290 |
| 2024-03-22 | 266.62 | $267.93 | 174100 |
| 2024-03-21 | 265.38 | $269.25 | 257045 |
| 2024-03-20 | 263.61 | $266.03 | 230585 |
| 2024-03-19 | 262.18 | $263.19 | 171500 |
| 2024-03-18 | 261.08 | $262.64 | 274300 |
| 2024-03-15 | 259.88 | $258.54 | 413500 |
| 2024-03-14 | 259.30 | $256.70 | 146300 |
| 2024-03-13 | 258.98 | $257.46 | 163307 |
| 2024-03-12 | 258.40 | $258.51 | 182438 |
| 2024-03-11 | 257.46 | $254.63 | 206100 |
| 2024-03-08 | 257.13 | $253.92 | 173200 |
| 2024-03-07 | 256.86 | $256.93 | 314700 |
| 2024-03-06 | 255.86 | $260.30 | 148938 |
| 2024-03-05 | 253.94 | $256.53 | 198800 |
| 2024-03-04 | 252.47 | $257.32 | 208647 |
| 2024-03-01 | 250.54 | $251.61 | 142523 |
| 2024-02-29 | 249.46 | $251.24 | 355100 |
| 2024-02-28 | 248.25 | $250.06 | 262238 |
| 2024-02-27 | 247.04 | $250.16 | 243518 |
| 2024-02-26 | 245.59 | $244.38 | 145136 |
| 2024-02-23 | 245.08 | $244.80 | 81800 |
| 2024-02-22 | 244.36 | $242.32 | 118400 |
| 2024-02-21 | 244.00 | $238.18 | 184724 |
| 2024-02-20 | 244.42 | $239.78 | 147800 |
| 2024-02-16 | 244.53 | $240.17 | 105523 |
| 2024-02-15 | 244.53 | $241.99 | 157200 |
| 2024-02-14 | 244.09 | $242.60 | 193525 |
| 2024-02-13 | 243.41 | $235.16 | 189100 |
| 2024-02-12 | 244.14 | $241.49 | 139900 |
| 2024-02-09 | 243.59 | $240.30 | 283200 |
| 2024-02-08 | 243.15 | $241.78 | 230900 |
| 2024-02-07 | 242.26 | $236.31 | 211800 |
| 2024-02-06 | 242.33 | $234.58 | 227400 |
| 2024-02-05 | 242.71 | $236.90 | 167800 |
| 2024-02-02 | 242.59 | $239.25 | 160425 |
| 2024-02-01 | 241.89 | $240.14 | 207000 |
| 2024-01-31 | 240.82 | $238.16 | 239145 |
| 2024-01-30 | 239.93 | $242.98 | 160013 |
| 2024-01-29 | 237.79 | $241.00 | 308706 |
| 2024-01-26 | 235.67 | $239.10 | 360036 |
| 2024-01-25 | 233.52 | $236.79 | 297400 |
| 2024-01-24 | 231.45 | $228.96 | 245116 |
| 2024-01-23 | 230.64 | $231.06 | 350400 |
| 2024-01-22 | 229.17 | $232.27 | 241711 |
| 2024-01-19 | 227.15 | $230.51 | 248700 |
| 2024-01-18 | 225.11 | $226.39 | 137700 |
| 2024-01-17 | 223.55 | $224.20 | 163842 |
| 2024-01-16 | 222.13 | $224.24 | 221649 |
| 2024-01-12 | 220.41 | $224.57 | 197700 |
| 2024-01-11 | 218.29 | $224.70 | 427125 |
| 2024-01-10 | 215.73 | $229.90 | 529600 |
| 2024-01-09 | 211.61 | $228.00 | 1.2M |
| 2024-01-08 | 207.18 | $204.52 | 565100 |
| 2024-01-05 | 206.95 | $205.38 | 438138 |
| 2024-01-04 | 206.46 | $203.53 | 410800 |
| 2024-01-03 | 206.23 | $201.21 | 795816 |
| 2024-01-02 | 206.41 | $202.88 | 184536 |
| 2023-12-29 | 206.22 | $204.83 | 191808 |
| 2023-12-28 | 205.55 | $205.11 | 94842 |
| 2023-12-27 | 204.65 | $205.75 | 163100 |
| 2023-12-26 | 203.43 | $203.86 | 116500 |
| 2023-12-22 | 202.37 | $202.33 | 147100 |
| 2023-12-21 | 201.40 | $201.44 | 243320 |
| 2023-12-20 | 200.42 | $202.71 | 318110 |
| 2023-12-19 | 198.96 | $202.61 | 296000 |
| 2023-12-18 | 197.25 | $202.31 | 219400 |
| 2023-12-15 | 195.28 | $203.24 | 621145 |
| 2023-12-14 | 192.75 | $204.36 | 498400 |
| 2023-12-13 | 189.54 | $194.69 | 366300 |
| 2023-12-12 | 187.82 | $190.05 | 228242 |
| 2023-12-11 | 186.78 | $190.00 | 129900 |
| 2023-12-08 | 185.54 | $188.03 | 153500 |
| 2023-12-07 | 184.50 | $187.21 | 189314 |
| 2023-12-06 | 183.45 | $185.59 | 265000 |
| 2023-12-05 | 182.54 | $181.92 | 189600 |
| 2023-12-04 | 182.23 | $184.28 | 245400 |
| 2023-12-01 | 181.36 | $182.86 | 266800 |
| 2023-11-30 | 180.62 | $179.26 | 197600 |
| 2023-11-29 | 180.50 | $177.45 | 194500 |
| 2023-11-28 | 180.73 | $177.35 | 238300 |
| 2023-11-27 | 180.99 | $182.47 | 227900 |
| 2023-11-24 | 180.18 | $180.47 | 70900 |
| 2023-11-22 | 179.65 | $180.32 | 139803 |
| 2023-11-21 | 179.04 | $181.01 | 188846 |
| 2023-11-20 | 178.16 | $180.96 | 162728 |
| 2023-11-17 | 177.13 | $181.61 | 174500 |
| 2023-11-16 | 175.78 | $181.71 | 173648 |
| 2023-11-15 | 174.17 | $181.75 | 370800 |
| 2023-11-14 | 172.29 | $182.80 | 371044 |
| 2023-11-13 | 169.86 | $175.84 | 399800 |
| 2023-11-10 | 168.51 | $175.54 | 381829 |
| 2023-11-09 | 167.00 | $169.28 | 246011 |
| 2023-11-08 | 166.57 | $169.65 | 207800 |
| 2023-11-07 | 166.00 | $169.31 | 159424 |
| 2023-11-06 | 165.42 | $168.96 | 195709 |
| 2023-11-03 | 164.82 | $170.55 | 286800 |
| 2023-11-02 | 163.79 | $166.92 | 317400 |
| 2023-11-01 | 163.39 | $162.31 | 276248 |
| 2023-10-31 | 163.90 | $161.97 | 386500 |
| 2023-10-30 | 164.57 | $159.24 | 329000 |
| 2023-10-27 | 165.95 | $158.31 | 348838 |
| 2023-10-26 | 167.75 | $159.11 | 481625 |
| 2023-10-25 | 169.67 | $159.62 | 320500 |
| 2023-10-24 | 171.80 | $162.30 | 314638 |
| 2023-10-23 | 173.70 | $164.89 | 290126 |
| 2023-10-20 | 175.35 | $166.96 | 447600 |
| 2023-10-19 | 176.81 | $165.06 | 404724 |
| 2023-10-18 | 178.89 | $169.15 | 613200 |
| 2023-10-17 | 180.41 | $180.27 | 280000 |
| 2023-10-16 | 179.81 | $179.52 | 272719 |
| 2023-10-13 | 179.23 | $178.58 | 552916 |
| 2023-10-12 | 178.73 | $179.62 | 369918 |
| 2023-10-11 | 177.90 | $181.94 | 358939 |
| 2023-10-10 | 176.41 | $178.78 | 452481 |
| 2023-10-09 | 175.32 | $180.75 | 297802 |
| 2023-10-06 | 173.61 | $181.66 | 345100 |
| 2023-10-05 | 171.41 | $179.00 | 581342 |
| 2023-10-04 | 169.40 | $179.00 | 1.3M |
| 2023-10-03 | 167.05 | $167.38 | 763417 |
| 2023-10-02 | 166.75 | $167.17 | 440000 |
| 2023-09-29 | 166.44 | $170.31 | 317500 |
| 2023-09-28 | 165.41 | $170.12 | 504000 |
| 2023-09-27 | 164.25 | $166.84 | 365642 |
| 2023-09-26 | 163.58 | $164.61 | 342948 |
| 2023-09-25 | 163.27 | $165.32 | 151000 |
| 2023-09-22 | 162.75 | $164.67 | 275039 |
| 2023-09-21 | 162.29 | $163.85 | 301844 |
| 2023-09-20 | 161.93 | $164.70 | 192821 |
| 2023-09-19 | 161.32 | $166.01 | 259000 |
| 2023-09-18 | 160.34 | $165.83 | 370419 |
| 2023-09-15 | 159.25 | $159.59 | 708466 |
| 2023-09-14 | 159.30 | $160.36 | 200714 |
| 2023-09-13 | 159.21 | $159.00 | 223300 |
| 2023-09-12 | 159.39 | $158.46 | 226600 |
| 2023-09-11 | 159.72 | $158.08 | 222021 |
| 2023-09-08 | 160.19 | $159.28 | 243400 |
| 2023-09-07 | 160.49 | $158.68 | 513038 |
| 2023-09-06 | 160.97 | $161.80 | 305600 |
| 2023-09-05 | 160.88 | $161.63 | 327800 |
| 2023-09-01 | 160.80 | $164.56 | 222712 |
| 2023-08-31 | 160.11 | $161.28 | 257300 |
| 2023-08-30 | 160.00 | $160.67 | 173500 |
| 2023-08-29 | 160.01 | $161.69 | 161640 |
| 2023-08-28 | 159.81 | $159.83 | 207600 |
| 2023-08-25 | 159.98 | $158.14 | 235200 |
| 2023-08-24 | 160.55 | $159.13 | 232609 |
| 2023-08-23 | 161.00 | $161.63 | 186100 |
| 2023-08-22 | 161.01 | $160.14 | 151131 |
| 2023-08-21 | 161.33 | $160.08 | 216846 |
| 2023-08-18 | 161.74 | $158.06 | 207500 |
| 2023-08-17 | 162.63 | $158.53 | 317342 |
| 2023-08-16 | 163.58 | $158.51 | 313000 |
| 2023-08-15 | 164.68 | $160.11 | 259800 |
| 2023-08-14 | 165.63 | $164.67 | 226528 |
| 2023-08-11 | 165.76 | $164.58 | 216006 |
| 2023-08-10 | 165.93 | $166.10 | 460219 |
| 2023-08-09 | 165.80 | $163.88 | 189100 |
| 2023-08-08 | 166.11 | $165.13 | 208125 |
| 2023-08-07 | 166.20 | $167.15 | 178420 |
| 2023-08-04 | 165.88 | $164.91 | 229545 |
| 2023-08-03 | 165.97 | $166.20 | 266000 |
| 2023-08-02 | 165.80 | $167.03 | 249474 |
| 2023-08-01 | 165.42 | $166.14 | 207245 |
| 2023-07-31 | 165.16 | $165.24 | 312800 |
| 2023-07-28 | 165.04 | $166.10 | 347722 |
| 2023-07-27 | 164.72 | $164.14 | 504130 |
| 2023-07-26 | 164.75 | $162.25 | 357100 |
| 2023-07-25 | 165.18 | $161.27 | 285300 |
| 2023-07-24 | 165.89 | $162.53 | 318604 |
| 2023-07-21 | 166.43 | $164.05 | 454400 |
| 2023-07-20 | 166.73 | $166.69 | 234547 |
| 2023-07-19 | 166.51 | $167.65 | 295022 |
| 2023-07-18 | 166.04 | $168.50 | 260200 |
| 2023-07-17 | 165.31 | $165.91 | 352346 |
| 2023-07-14 | 164.99 | $165.56 | 285000 |
| 2023-07-13 | 164.69 | $168.38 | 243713 |
| 2023-07-12 | 163.74 | $167.16 | 287921 |
| 2023-07-11 | 162.88 | $166.21 | 301712 |
| 2023-07-10 | 162.08 | $165.16 | 356532 |
| 2023-07-07 | 161.38 | $161.56 | 530700 |
| 2023-07-06 | 161.31 | $156.91 | 321902 |
| 2023-07-05 | 162.22 | $159.26 | 452517 |
| 2023-07-03 | 162.77 | $163.22 | 182100 |
| 2023-06-30 | 162.57 | $163.08 | 543713 |
| 2023-06-29 | 162.36 | $162.46 | 1.1M |
| 2023-06-28 | 162.24 | $160.66 | 499210 |
| 2023-06-27 | 162.48 | $161.56 | 519300 |
| 2023-06-26 | 162.57 | $160.41 | 337200 |
| 2023-06-23 | 162.90 | $160.28 | 584712 |
| 2023-06-22 | 163.31 | $157.75 | 785304 |
| 2023-06-21 | 164.30 | $163.64 | 328200 |
| 2023-06-20 | 164.21 | $164.80 | 408900 |
| 2023-06-16 | 163.84 | $166.38 | 790443 |
| 2023-06-15 | 163.07 | $170.33 | 388700 |
| 2023-06-14 | 161.33 | $167.22 | 562124 |
| 2023-06-13 | 159.96 | $165.59 | 311631 |
| 2023-06-12 | 158.72 | $161.72 | 236800 |
| 2023-06-09 | 158.08 | $159.85 | 382100 |
| 2023-06-08 | 157.74 | $161.26 | 314618 |
| 2023-06-07 | 157.06 | $165.19 | 304600 |
| 2023-06-06 | 155.44 | $160.65 | 299936 |
| 2023-06-05 | 154.52 | $156.92 | 292352 |
| 2023-06-02 | 154.26 | $160.04 | 451500 |
| 2023-06-01 | 153.30 | $153.10 | 264100 |
| 2023-05-31 | 153.68 | $150.69 | 375700 |
| 2023-05-30 | 154.63 | $153.62 | 264809 |
| 2023-05-26 | 155.14 | $155.58 | 335900 |
| 2023-05-25 | 155.33 | $154.49 | 325700 |
| 2023-05-24 | 155.80 | $153.66 | 361400 |
| 2023-05-23 | 156.53 | $158.37 | 244238 |
| 2023-05-22 | 156.40 | $158.92 | 215700 |
| 2023-05-19 | 156.14 | $159.17 | 370709 |
| 2023-05-18 | 155.81 | $160.84 | 243000 |
| 2023-05-17 | 155.08 | $159.09 | 218448 |
| 2023-05-16 | 154.63 | $155.20 | 345118 |
| 2023-05-15 | 154.95 | $158.91 | 122100 |
| 2023-05-12 | 154.56 | $157.33 | 184900 |
| 2023-05-11 | 154.47 | $156.81 | 150531 |
| 2023-05-10 | 154.49 | $157.06 | 219904 |
| 2023-05-09 | 154.50 | $157.31 | 173800 |
| 2023-05-08 | 154.48 | $158.27 | 169102 |
| 2023-05-05 | 154.28 | $157.98 | 141400 |
| 2023-05-04 | 154.15 | $154.95 | 313300 |
| 2023-05-03 | 154.67 | $160.57 | 317100 |
| 2023-05-02 | 154.12 | $159.00 | 348900 |
| 2023-05-01 | 153.85 | $158.91 | 203900 |
| 2023-04-28 | 153.61 | $157.38 | 250400 |
| 2023-04-27 | 153.68 | $154.94 | 471700 |
| 2023-04-26 | 154.33 | $153.29 | 294723 |
| 2023-04-25 | 155.48 | $154.43 | 264144 |
| 2023-04-24 | 156.61 | $158.33 | 231632 |
| 2023-04-21 | 157.15 | $157.40 | 279529 |
| 2023-04-20 | 158.03 | $159.50 | 354840 |
| 2023-04-19 | 158.64 | $162.20 | 370642 |
| 2023-04-18 | 158.83 | $162.12 | 442400 |
| 2023-04-17 | 159.12 | $160.15 | 353041 |
| 2023-04-14 | 159.93 | $157.75 | 480622 |
| 2023-04-13 | 161.41 | $159.00 | 497937 |
| 2023-04-12 | 162.93 | $159.48 | 359500 |
| 2023-04-11 | 164.63 | $159.02 | 430600 |
| 2023-04-10 | 166.75 | $158.47 | 523700 |
| 2023-04-06 | 169.37 | $158.66 | 636749 |
| 2023-04-05 | 172.42 | $161.72 | 745850 |
| 2023-04-04 | 175.33 | $163.13 | 1.4M |
| 2023-04-03 | 178.45 | $183.33 | 504200 |
| 2023-03-31 | 177.84 | $182.73 | 229222 |
| 2023-03-30 | 177.28 | $179.17 | 374322 |
| 2023-03-29 | 177.40 | $177.32 | 276600 |
| 2023-03-28 | 177.96 | $174.23 | 355200 |
| 2023-03-27 | 179.29 | $172.70 | 318600 |
| 2023-03-24 | 181.18 | $168.84 | 535100 |
| 2023-03-23 | 184.20 | $173.54 | 478300 |
| 2023-03-22 | 186.74 | $177.83 | 352200 |
| 2023-03-21 | 188.79 | $183.38 | 413800 |
| 2023-03-20 | 190.00 | $185.10 | 274001 |
| 2023-03-17 | 191.04 | $182.15 | 364128 |
| 2023-03-16 | 192.88 | $188.72 | 230319 |
| 2023-03-15 | 193.61 | $185.43 | 416221 |
| 2023-03-14 | 195.15 | $192.09 | 299429 |
| 2023-03-13 | 195.52 | $186.62 | 244500 |
| 2023-03-10 | 197.09 | $190.01 | 272531 |
| 2023-03-09 | 198.17 | $198.07 | 259535 |
| 2023-03-08 | 197.70 | $200.08 | 242500 |
| 2023-03-07 | 196.71 | $196.44 | 178816 |
| 2023-03-06 | 196.31 | $194.80 | 264141 |
| 2023-03-03 | 196.16 | $197.47 | 242900 |
| 2023-03-02 | 195.41 | $195.25 | 232739 |
| 2023-03-01 | 194.97 | $193.10 | 292710 |
| 2023-02-28 | 194.90 | $193.96 | 318000 |
| 2023-02-27 | 194.61 | $192.94 | 234817 |
| 2023-02-24 | 194.46 | $191.03 | 209600 |
| 2023-02-23 | 194.67 | $193.46 | 146607 |
| 2023-02-22 | 194.36 | $191.52 | 187400 |
| 2023-02-21 | 194.39 | $191.36 | 493800 |
| 2023-02-17 | 194.43 | $196.41 | 239400 |
| 2023-02-16 | 193.38 | $193.44 | 143900 |
| 2023-02-15 | 192.76 | $193.63 | 152824 |
| 2023-02-14 | 191.96 | $192.68 | 207034 |
| 2023-02-13 | 191.21 | $191.53 | 147200 |
| 2023-02-10 | 190.55 | $188.27 | 208700 |
| 2023-02-09 | 190.44 | $186.98 | 421800 |
| 2023-02-08 | 190.55 | $191.62 | 195400 |
| 2023-02-07 | 189.67 | $194.87 | 312700 |
| 2023-02-06 | 187.93 | $191.61 | 208400 |
| 2023-02-03 | 186.57 | $191.61 | 186000 |
| 2023-02-02 | 184.97 | $189.85 | 311800 |
| 2023-02-01 | 183.45 | $191.82 | 238600 |
| 2023-01-31 | 181.26 | $188.52 | 250941 |
| 2023-01-30 | 179.39 | $185.00 | 266200 |
| 2023-01-27 | 177.94 | $185.12 | 184520 |
| 2023-01-26 | 176.23 | $182.11 | 181943 |
| 2023-01-25 | 174.88 | $180.27 | 204447 |
| 2023-01-24 | 173.69 | $178.42 | 197547 |
| 2023-01-23 | 172.70 | $176.56 | 174220 |
| 2023-01-20 | 171.95 | $175.89 | 255033 |
| 2023-01-19 | 171.22 | $173.00 | 322900 |
| 2023-01-18 | 170.99 | $173.00 | 362328 |
| 2023-01-17 | 170.73 | $173.48 | 378417 |
| 2023-01-13 | 170.33 | $173.78 | 191100 |
| 2023-01-12 | 169.83 | $172.40 | 310610 |
| 2023-01-11 | 169.54 | $174.51 | 353000 |
| 2023-01-10 | 168.78 | $175.86 | 322541 |
| 2023-01-09 | 167.63 | $174.65 | 594745 |
| 2023-01-06 | 166.57 | $169.76 | 525601 |
| 2023-01-05 | 166.39 | $167.78 | 325015 |
| 2023-01-04 | 166.63 | $171.59 | 261900 |
| 2023-01-03 | 166.13 | $168.23 | 306500 |
| 2022-12-30 | 166.29 | $165.61 | 193007 |
| 2022-12-29 | 167.06 | $167.21 | 183700 |
| 2022-12-28 | 167.65 | $165.16 | 102236 |
| 2022-12-27 | 168.79 | $167.97 | 160829 |
| 2022-12-23 | 169.55 | $166.35 | 201305 |
| 2022-12-22 | 170.81 | $165.56 | 205600 |
| 2022-12-21 | 172.46 | $168.84 | 176300 |
| 2022-12-20 | 173.71 | $166.53 | 240500 |
| 2022-12-19 | 175.67 | $166.20 | 257600 |
| 2022-12-16 | 178.03 | $166.15 | 807500 |
| 2022-12-15 | 180.80 | $174.35 | 252900 |
| 2022-12-14 | 182.29 | $178.10 | 525200 |
| 2022-12-13 | 183.23 | $180.45 | 183800 |
| 2022-12-12 | 183.83 | $180.71 | 205641 |
| 2022-12-09 | 184.47 | $177.31 | 134600 |
| 2022-12-08 | 185.93 | $178.82 | 189539 |
| 2022-12-07 | 187.29 | $182.05 | 232000 |
| 2022-12-06 | 188.19 | $180.12 | 214700 |
| 2022-12-05 | 189.62 | $181.11 | 198116 |
| 2022-12-02 | 191.05 | $189.00 | 116070 |
| 2022-12-01 | 191.03 | $188.72 | 234400 |
| 2022-11-30 | 191.05 | $188.29 | 282600 |
| 2022-11-29 | 191.13 | $187.88 | 176222 |
| 2022-11-28 | 191.28 | $187.26 | 171729 |
| 2022-11-25 | 191.56 | $190.78 | 67747 |
| 2022-11-23 | 191.12 | $190.64 | 123900 |
| 2022-11-22 | 190.60 | $192.07 | 151500 |
| 2022-11-21 | 189.66 | $187.53 | 107100 |
| 2022-11-18 | 189.50 | $186.21 | 218900 |
| 2022-11-17 | 189.56 | $182.26 | 275403 |
| 2022-11-16 | 190.43 | $188.34 | 152300 |
| 2022-11-15 | 190.13 | $191.23 | 325712 |
| 2022-11-14 | 189.12 | $186.45 | 193000 |
| 2022-11-11 | 188.93 | $190.87 | 310746 |
| 2022-11-10 | 187.73 | $196.61 | 224000 |
| 2022-11-09 | 185.09 | $184.68 | 244900 |
| 2022-11-08 | 184.50 | $188.27 | 282400 |
| 2022-11-07 | 183.04 | $185.58 | 212800 |
| 2022-11-04 | 181.87 | $180.66 | 253228 |
| 2022-11-03 | 181.52 | $177.69 | 227929 |
| 2022-11-02 | 181.71 | $180.21 | 136549 |
| 2022-11-01 | 181.37 | $185.43 | 146900 |
| 2022-10-31 | 179.83 | $183.57 | 154600 |
| 2022-10-28 | 178.42 | $184.04 | 148741 |
| 2022-10-27 | 176.64 | $180.30 | 246518 |
| 2022-10-26 | 175.35 | $181.84 | 272204 |
| 2022-10-25 | 173.49 | $184.76 | 298100 |
| 2022-10-24 | 170.70 | $177.75 | 242545 |
| 2022-10-21 | 168.93 | $174.01 | 222100 |
| 2022-10-20 | 167.65 | $166.59 | 258500 |
| 2022-10-19 | 167.71 | $171.77 | 233534 |
| 2022-10-18 | 166.69 | $175.02 | 281300 |
| 2022-10-17 | 164.81 | $170.90 | 272200 |
| 2022-10-14 | 163.50 | $164.94 | 254400 |
| 2022-10-13 | 163.24 | $171.20 | 376043 |
| 2022-10-12 | 161.61 | $167.61 | 378200 |
| 2022-10-11 | 160.49 | $166.38 | 503600 |
| 2022-10-10 | 159.46 | $161.25 | 260021 |
| 2022-10-07 | 159.35 | $157.21 | 378008 |
| 2022-10-06 | 160.10 | $164.34 | 347755 |
| 2022-10-05 | 159.47 | $169.35 | 507513 |
| 2022-10-04 | 157.71 | $167.50 | 814802 |
| 2022-10-03 | 156.07 | $159.65 | 442947 |
| 2022-09-30 | 155.86 | $157.47 | 431100 |
| 2022-09-29 | 156.09 | $154.19 | 293406 |
| 2022-09-28 | 157.08 | $157.70 | 287104 |
| 2022-09-27 | 157.52 | $153.51 | 306100 |
| 2022-09-26 | 158.94 | $157.38 | 255100 |
| 2022-09-23 | 159.80 | $158.09 | 222705 |
| 2022-09-22 | 160.68 | $158.64 | 235441 |
| 2022-09-21 | 161.60 | $163.51 | 430813 |
| 2022-09-20 | 161.68 | $162.07 | 431126 |
| 2022-09-19 | 162.09 | $163.10 | 409600 |
| 2022-09-16 | 162.38 | $155.00 | 1.1M |
| 2022-09-15 | 164.44 | $159.41 | 448400 |
| 2022-09-14 | 165.93 | $162.55 | 370000 |
| 2022-09-13 | 167.01 | $162.96 | 321406 |
| 2022-09-12 | 168.20 | $173.39 | 235914 |
| 2022-09-09 | 167.39 | $171.52 | 218300 |
| 2022-09-08 | 166.87 | $166.51 | 231900 |
| 2022-09-07 | 167.35 | $164.53 | 208448 |
| 2022-09-06 | 168.33 | $160.31 | 344000 |
| 2022-09-02 | 170.37 | $160.15 | 239301 |
| 2022-09-01 | 172.80 | $163.14 | 170239 |
| 2022-08-31 | 174.99 | $163.93 | 189900 |
| 2022-08-30 | 177.36 | $166.35 | 156414 |
| 2022-08-29 | 179.61 | $168.74 | 242900 |
| 2022-08-26 | 181.70 | $171.70 | 141944 |
| 2022-08-25 | 183.49 | $180.98 | 111600 |
| 2022-08-24 | 183.60 | $179.22 | 107500 |
| 2022-08-23 | 184.06 | $178.60 | 107600 |
| 2022-08-22 | 184.71 | $178.82 | 117100 |
| 2022-08-19 | 185.39 | $184.39 | 140241 |
| 2022-08-18 | 184.97 | $186.80 | 99319 |
| 2022-08-17 | 183.95 | $185.86 | 183807 |
| 2022-08-16 | 182.93 | $185.82 | 242642 |
| 2022-08-15 | 181.72 | $183.15 | 143700 |
| 2022-08-12 | 180.85 | $183.24 | 119807 |
| 2022-08-11 | 179.80 | $181.55 | 182649 |
| 2022-08-10 | 178.91 | $179.35 | 180800 |
| 2022-08-09 | 178.31 | $173.59 | 270741 |
| 2022-08-08 | 178.80 | $179.38 | 222626 |
| 2022-08-05 | 178.13 | $178.97 | 184003 |
| 2022-08-04 | 177.41 | $175.43 | 236428 |
| 2022-08-03 | 177.29 | $176.07 | 199032 |
| 2022-08-02 | 176.99 | $176.75 | 191600 |
| 2022-08-01 | 176.46 | $181.61 | 250800 |
| 2022-07-29 | 174.81 | $182.40 | 278103 |
| 2022-07-28 | 172.69 | $178.07 | 292100 |
| 2022-07-27 | 171.13 | $171.44 | 565331 |
| 2022-07-26 | 170.69 | $174.35 | 341505 |
| 2022-07-25 | 169.55 | $175.72 | 284500 |
| 2022-07-22 | 167.92 | $176.20 | 203200 |
| 2022-07-21 | 165.91 | $176.72 | 210643 |
| 2022-07-20 | 163.47 | $175.03 | 245600 |
| 2022-07-19 | 160.99 | $172.38 | 266918 |
| 2022-07-18 | 158.67 | $164.10 | 278800 |
| 2022-07-15 | 157.73 | $164.47 | 210243 |
| 2022-07-14 | 156.57 | $161.77 | 271400 |
| 2022-07-13 | 155.82 | $160.56 | 250000 |
| 2022-07-12 | 155.22 | $160.81 | 298407 |
| 2022-07-11 | 154.49 | $157.96 | 202503 |
| 2022-07-08 | 154.27 | $156.56 | 221600 |
| 2022-07-07 | 154.34 | $157.83 | 217900 |
| 2022-07-06 | 154.19 | $156.01 | 297545 |
| 2022-07-05 | 154.42 | $155.92 | 332300 |
| 2022-07-01 | 154.73 | $157.84 | 343600 |
| 2022-06-30 | 154.73 | $154.04 | 787000 |
| 2022-06-29 | 155.56 | $155.74 | 395400 |
| 2022-06-28 | 156.20 | $154.34 | 376328 |
| 2022-06-27 | 157.28 | $156.81 | 404025 |
| 2022-06-24 | 158.03 | $154.68 | 572607 |
| 2022-06-23 | 159.39 | $146.36 | 772111 |
| 2022-06-22 | 162.75 | $155.06 | 356000 |
| 2022-06-21 | 164.85 | $155.23 | 268800 |
| 2022-06-17 | 167.26 | $153.54 | 642200 |
| 2022-06-16 | 170.43 | $158.12 | 282714 |
| 2022-06-15 | 173.15 | $169.00 | 290333 |
| 2022-06-14 | 174.01 | $167.14 | 318500 |
| 2022-06-13 | 175.40 | $166.44 | 272300 |
| 2022-06-10 | 177.16 | $172.91 | 119706 |
| 2022-06-09 | 177.83 | $178.00 | 173300 |
| 2022-06-08 | 177.52 | $179.23 | 173500 |
| 2022-06-07 | 176.88 | $185.49 | 222630 |
| 2022-06-06 | 174.81 | $182.06 | 166200 |
| 2022-06-03 | 173.13 | $180.14 | 131307 |
| 2022-06-02 | 171.57 | $178.84 | 155017 |
| 2022-06-01 | 170.04 | $174.82 | 182100 |
| 2022-05-31 | 169.11 | $175.02 | 293100 |
| 2022-05-27 | 168.00 | $177.86 | 145901 |
| 2022-05-26 | 166.12 | $174.96 | 167000 |
| 2022-05-25 | 164.57 | $168.74 | 230000 |
| 2022-05-24 | 164.09 | $164.49 | 350100 |
| 2022-05-23 | 164.46 | $165.66 | 214730 |
| 2022-05-20 | 164.66 | $164.33 | 279300 |
| 2022-05-19 | 165.20 | $166.87 | 263431 |
| 2022-05-18 | 165.31 | $166.73 | 245717 |
| 2022-05-17 | 165.49 | $170.64 | 238700 |
| 2022-05-16 | 164.91 | $165.13 | 190234 |
| 2022-05-13 | 165.42 | $165.91 | 231700 |
| 2022-05-12 | 165.88 | $165.27 | 348419 |
| 2022-05-11 | 166.57 | $159.96 | 276800 |
| 2022-05-10 | 168.52 | $162.71 | 350200 |
| 2022-05-09 | 170.22 | $165.42 | 323900 |
| 2022-05-06 | 171.65 | $166.52 | 456300 |
| 2022-05-05 | 173.10 | $172.48 | 234007 |
| 2022-05-04 | 173.54 | $177.77 | 286300 |
| 2022-05-03 | 172.95 | $173.38 | 286009 |
| 2022-05-02 | 173.21 | $173.13 | 273115 |
| 2022-04-29 | 173.59 | $172.48 | 195300 |
| 2022-04-28 | 174.17 | $177.95 | 197413 |
| 2022-04-27 | 173.72 | $173.53 | 273624 |
| 2022-04-26 | 174.14 | $176.15 | 267900 |
| 2022-04-25 | 174.10 | $177.33 | 230037 |
| 2022-04-22 | 173.82 | $174.24 | 272441 |
| 2022-04-21 | 174.17 | $180.30 | 357727 |
| 2022-04-20 | 173.33 | $181.21 | 366784 |
| 2022-04-19 | 172.18 | $177.03 | 326606 |
| 2022-04-18 | 171.76 | $172.15 | 280006 |
| 2022-04-14 | 172.33 | $170.79 | 280900 |
| 2022-04-13 | 173.31 | $172.92 | 333800 |
| 2022-04-12 | 174.03 | $168.70 | 300400 |
| 2022-04-11 | 175.79 | $168.42 | 616500 |
| 2022-04-08 | 177.92 | $168.70 | 533400 |
| 2022-04-07 | 180.35 | $165.53 | 567805 |
| 2022-04-06 | 183.86 | $168.01 | 640400 |
| 2022-04-05 | 187.43 | $170.12 | 1.5M |
| 2022-04-04 | 191.13 | $185.07 | 476443 |
| 2022-04-01 | 192.26 | $191.12 | 268700 |
| 2022-03-31 | 192.30 | $189.30 | 217518 |
| 2022-03-30 | 192.71 | $194.07 | 203400 |
| 2022-03-29 | 192.17 | $196.53 | 201040 |
| 2022-03-28 | 191.01 | $194.60 | 208012 |
| 2022-03-25 | 190.07 | $195.16 | 215031 |
| 2022-03-24 | 188.85 | $189.84 | 152533 |
| 2022-03-23 | 188.55 | $188.56 | 188600 |
| 2022-03-22 | 188.47 | $192.24 | 279348 |
| 2022-03-21 | 187.59 | $194.18 | 228800 |
| 2022-03-18 | 186.16 | $193.26 | 360900 |
| 2022-03-17 | 184.70 | $195.64 | 389900 |
| 2022-03-16 | 182.51 | $189.36 | 259500 |
| 2022-03-15 | 181.31 | $184.39 | 232346 |
| 2022-03-14 | 180.97 | $181.51 | 364900 |
| 2022-03-11 | 181.19 | $180.87 | 165000 |
| 2022-03-10 | 181.61 | $184.19 | 285000 |
| 2022-03-09 | 181.41 | $188.00 | 176800 |
| 2022-03-08 | 180.40 | $182.98 | 263200 |
| 2022-03-07 | 180.31 | $181.95 | 219003 |
| 2022-03-04 | 180.44 | $184.43 | 278712 |
| 2022-03-03 | 180.09 | $184.69 | 213042 |
| 2022-03-02 | 179.66 | $189.20 | 275000 |
| 2022-03-01 | 178.24 | $182.74 | 286538 |
| 2022-02-28 | 177.99 | $182.37 | 206915 |
| 2022-02-25 | 177.81 | $183.06 | 228136 |
| 2022-02-24 | 177.50 | $177.02 | 233900 |
| 2022-02-23 | 178.45 | $171.84 | 235800 |
| 2022-02-22 | 180.69 | $177.31 | 168700 |
| 2022-02-18 | 182.18 | $180.87 | 196600 |
| 2022-02-17 | 183.19 | $180.65 | 195700 |
| 2022-02-16 | 184.44 | $186.35 | 245300 |
| 2022-02-15 | 184.73 | $185.61 | 189800 |
| 2022-02-14 | 185.26 | $183.11 | 216313 |
| 2022-02-11 | 186.44 | $182.17 | 251843 |
| 2022-02-10 | 188.04 | $187.67 | 230000 |
| 2022-02-09 | 188.77 | $191.82 | 244946 |
| 2022-02-08 | 188.77 | $188.60 | 296721 |
| 2022-02-07 | 189.49 | $186.50 | 198805 |
| 2022-02-04 | 190.80 | $187.52 | 162300 |
| 2022-02-03 | 192.14 | $189.05 | 193905 |
| 2022-02-02 | 193.40 | $194.64 | 231502 |
| 2022-02-01 | 193.72 | $194.07 | 217900 |
| 2022-01-31 | 194.23 | $191.53 | 449801 |
| 2022-01-28 | 195.40 | $188.16 | 341300 |
| 2022-01-27 | 197.48 | $186.60 | 371800 |
| 2022-01-26 | 200.26 | $193.84 | 231000 |
| 2022-01-25 | 201.98 | $195.99 | 254638 |
| 2022-01-24 | 203.53 | $198.30 | 383241 |
| 2022-01-21 | 204.86 | $195.69 | 324800 |
| 2022-01-20 | 206.95 | $200.08 | 347200 |
| 2022-01-19 | 208.47 | $204.30 | 301700 |
| 2022-01-18 | 209.33 | $207.29 | 279200 |
| 2022-01-14 | 209.71 | $206.56 | 208739 |
| 2022-01-13 | 210.29 | $206.93 | 158500 |
| 2022-01-12 | 210.89 | $207.90 | 210900 |
| 2022-01-11 | 211.37 | $208.75 | 414534 |
| 2022-01-10 | 211.74 | $204.65 | 612433 |
| 2022-01-07 | 213.01 | $214.63 | 638254 |
| 2022-01-06 | 212.38 | $210.69 | 250641 |
| 2022-01-05 | 212.47 | $213.06 | 377825 |
| 2022-01-04 | 212.05 | $216.70 | 338700 |
| 2022-01-03 | 210.78 | $213.09 | 309300 |
| 2021-12-31 | 210.07 | $211.72 | 165420 |
| 2021-12-30 | 209.51 | $211.44 | 160900 |
| 2021-12-29 | 208.91 | $218.40 | 193400 |
| 2021-12-28 | 206.75 | $214.94 | 239042 |
| 2021-12-27 | 204.96 | $214.89 | 198724 |
| 2021-12-23 | 202.89 | $208.99 | 156836 |
| 2021-12-22 | 201.75 | $206.15 | 223000 |
| 2021-12-21 | 201.03 | $209.91 | 292000 |
| 2021-12-20 | 199.41 | $198.24 | 298115 |
| 2021-12-17 | 200.01 | $203.52 | 1.3M |
| 2021-12-16 | 199.61 | $198.00 | 267541 |
| 2021-12-15 | 200.33 | $200.22 | 352300 |
| 2021-12-14 | 200.71 | $199.44 | 329800 |
| 2021-12-13 | 201.33 | $199.34 | 296206 |
| 2021-12-10 | 202.10 | $200.41 | 253300 |
| 2021-12-09 | 202.78 | $199.22 | 217949 |
| 2021-12-08 | 203.83 | $201.95 | 620105 |
| 2021-12-07 | 204.49 | $200.81 | 395600 |
| 2021-12-06 | 205.51 | $198.30 | 316120 |
| 2021-12-03 | 207.23 | $196.22 | 280300 |
| 2021-12-02 | 209.67 | $199.36 | 310100 |
| 2021-12-01 | 211.85 | $197.05 | 340744 |
| 2021-11-30 | 214.85 | $201.35 | 285321 |
| 2021-11-29 | 217.41 | $207.65 | 218420 |
| 2021-11-26 | 219.04 | $210.06 | 157500 |
| 2021-11-24 | 220.40 | $214.93 | 264816 |
| 2021-11-23 | 220.91 | $215.48 | 264600 |
| 2021-11-22 | 221.36 | $214.92 | 326000 |
| 2021-11-19 | 221.96 | $215.91 | 311348 |
| 2021-11-18 | 222.41 | $217.50 | 298500 |
| 2021-11-17 | 222.55 | $218.73 | 319606 |
| 2021-11-16 | 222.41 | $219.00 | 326600 |
| 2021-11-15 | 222.14 | $220.56 | 333141 |
| 2021-11-12 | 221.44 | $221.42 | 173600 |
| 2021-11-11 | 220.40 | $221.85 | 161200 |
| 2021-11-10 | 219.05 | $222.27 | 157600 |
| 2021-11-09 | 217.34 | $224.23 | 318500 |
| 2021-11-08 | 214.90 | $218.11 | 239907 |
| 2021-11-05 | 213.31 | $215.71 | 167116 |
| 2021-11-04 | 211.92 | $209.84 | 207300 |
| 2021-11-03 | 211.50 | $212.17 | 235017 |
| 2021-11-02 | 210.48 | $208.94 | 249900 |
| 2021-11-01 | 209.93 | $207.57 | 322600 |
| 2021-10-29 | 209.54 | $205.43 | 302400 |
| 2021-10-28 | 209.49 | $208.04 | 239140 |
| 2021-10-27 | 208.84 | $203.33 | 255644 |
| 2021-10-26 | 209.02 | $205.85 | 271500 |
| 2021-10-25 | 208.65 | $207.02 | 401910 |
| 2021-10-22 | 207.92 | $204.65 | 209722 |
| 2021-10-21 | 207.52 | $205.02 | 266819 |
| 2021-10-20 | 206.92 | $205.40 | 437500 |
| 2021-10-19 | 206.09 | $208.66 | 161119 |
| 2021-10-18 | 204.38 | $210.67 | 275220 |
| 2021-10-15 | 201.91 | $207.73 | 247626 |
| 2021-10-14 | 199.61 | $208.76 | 393913 |
| 2021-10-13 | 196.67 | $206.25 | 541800 |
| 2021-10-12 | 193.75 | $207.11 | 395400 |
| 2021-10-11 | 190.14 | $205.82 | 596366 |
| 2021-10-08 | 186.18 | $202.83 | 563510 |
| 2021-10-07 | 182.20 | $199.24 | 617945 |
| 2021-10-06 | 178.32 | $195.55 | 1.3M |
| 2021-10-05 | 174.58 | $176.33 | 415000 |
| 2021-10-04 | 174.30 | $173.97 | 368827 |
| 2021-10-01 | 174.48 | $173.79 | 450141 |
| 2021-09-30 | 174.72 | $173.37 | 277500 |
| 2021-09-29 | 175.10 | $176.21 | 409800 |
| 2021-09-28 | 174.94 | $175.68 | 247311 |
| 2021-09-27 | 174.88 | $179.67 | 310200 |
| 2021-09-24 | 173.97 | $180.54 | 233600 |
| 2021-09-23 | 172.73 | $179.20 | 313743 |
| 2021-09-22 | 171.60 | $173.54 | 323501 |
| 2021-09-21 | 171.48 | $170.00 | 360749 |
| 2021-09-20 | 172.11 | $169.81 | 371100 |
| 2021-09-17 | 172.90 | $169.74 | 1.1M |
| 2021-09-16 | 173.84 | $172.55 | 195908 |
| 2021-09-15 | 174.35 | $171.00 | 251900 |
| 2021-09-14 | 175.28 | $169.15 | 233409 |
| 2021-09-13 | 176.76 | $172.71 | 227900 |
| 2021-09-10 | 177.74 | $172.90 | 235300 |
| 2021-09-09 | 178.83 | $172.89 | 205824 |
| 2021-09-08 | 180.11 | $172.50 | 318800 |
| 2021-09-07 | 181.67 | $173.75 | 224500 |
| 2021-09-03 | 183.21 | $177.22 | 213742 |
| 2021-09-02 | 184.25 | $179.83 | 280500 |
| 2021-09-01 | 184.90 | $180.98 | 370747 |
| 2021-08-31 | 185.39 | $184.53 | 244615 |
| 2021-08-30 | 185.20 | $185.55 | 161100 |
| 2021-08-27 | 184.75 | $188.03 | 250100 |
| 2021-08-26 | 183.68 | $185.36 | 188700 |
| 2021-08-25 | 182.98 | $187.10 | 121883 |
| 2021-08-24 | 181.78 | $185.75 | 226222 |
| 2021-08-23 | 180.67 | $184.04 | 216902 |
| 2021-08-20 | 179.73 | $181.12 | 148729 |
| 2021-08-19 | 179.24 | $177.59 | 176620 |
| 2021-08-18 | 179.40 | $179.00 | 258400 |
| 2021-08-17 | 179.28 | $181.28 | 334846 |
| 2021-08-16 | 178.66 | $183.18 | 221095 |
| 2021-08-13 | 177.53 | $182.03 | 189900 |
| 2021-08-12 | 176.44 | $181.74 | 164911 |
| 2021-08-11 | 175.25 | $182.64 | 251637 |
| 2021-08-10 | 173.67 | $179.18 | 252400 |
| 2021-08-09 | 172.56 | $174.31 | 217028 |
| 2021-08-06 | 172.31 | $178.98 | 195249 |
| 2021-08-05 | 171.05 | $176.16 | 206400 |
| 2021-08-04 | 170.19 | $173.79 | 346700 |
| 2021-08-03 | 169.70 | $176.11 | 306100 |
| 2021-08-02 | 168.65 | $172.98 | 321900 |
| 2021-07-30 | 168.12 | $175.38 | 338800 |
| 2021-07-29 | 167.02 | $172.53 | 236521 |
| 2021-07-28 | 166.37 | $169.23 | 438007 |
| 2021-07-27 | 166.34 | $168.90 | 403346 |
| 2021-07-26 | 166.40 | $171.09 | 329600 |
| 2021-07-23 | 166.04 | $167.05 | 608100 |
| 2021-07-22 | 166.51 | $167.00 | 272300 |
| 2021-07-21 | 167.10 | $170.21 | 280435 |
| 2021-07-20 | 167.15 | $168.12 | 335600 |
| 2021-07-19 | 167.67 | $161.81 | 435100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
339.59
2026-07-16
Close Price
$335.44
Vol: 46309
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
151.79
Average
235.37
Maximum
373.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 339.59 | $335.44 | 46309 |
| 2026-07-15 | 340.48 | $334.52 | 317700 |
| 2026-07-14 | 341.78 | $327.48 | 284840 |
| 2026-07-13 | 345.48 | $325.36 | 350415 |
| 2026-07-10 | 350.52 | $333.11 | 366737 |
| 2026-07-09 | 354.02 | $334.64 | 407939 |
| 2026-07-08 | 357.60 | $329.76 | 407412 |
| 2026-07-07 | 363.23 | $339.25 | 455604 |
| 2026-07-06 | 366.79 | $354.23 | 332936 |
| 2026-07-02 | 366.03 | $359.04 | 395200 |
| 2026-07-01 | 363.22 | $367.53 | 543855 |
| 2026-06-30 | 356.74 | $376.66 | 456500 |
| 2026-06-29 | 345.63 | $367.62 | 501478 |
| 2026-06-26 | 334.65 | $362.48 | 900200 |
| 2026-06-25 | 322.69 | $359.39 | 1.7M |
| 2026-06-24 | 308.93 | $305.51 | 615200 |
| 2026-06-23 | 309.12 | $298.69 | 750296 |
| 2026-06-22 | 311.43 | $321.67 | 399800 |
| 2026-06-18 | 306.88 | $317.62 | 672966 |
| 2026-06-17 | 302.54 | $305.66 | 382027 |
| 2026-06-16 | 300.99 | $306.34 | 196700 |
| 2026-06-15 | 298.85 | $302.53 | 264600 |
| 2026-06-12 | 297.41 | $297.24 | 174544 |
| 2026-06-11 | 297.31 | $288.60 | 276002 |
| 2026-06-10 | 299.88 | $280.39 | 456900 |
| 2026-06-09 | 305.57 | $299.88 | 390200 |
| 2026-06-08 | 306.26 | $296.22 | 618770 |
| 2026-06-05 | 308.15 | $302.04 | 267221 |
| 2026-06-04 | 308.50 | $308.01 | 359400 |
| 2026-06-03 | 306.92 | $312.84 | 383807 |
| 2026-06-02 | 303.35 | $311.40 | 351162 |
| 2026-06-01 | 299.35 | $307.00 | 405400 |
| 2026-05-29 | 295.80 | $305.11 | 706731 |
| 2026-05-28 | 292.00 | $300.31 | 307800 |
| 2026-05-27 | 288.86 | $296.74 | 277310 |
| 2026-05-26 | 286.15 | $297.58 | 336804 |
| 2026-05-22 | 282.58 | $287.59 | 160551 |
| 2026-05-21 | 281.42 | $281.13 | 241833 |
| 2026-05-20 | 282.08 | $279.11 | 297700 |
| 2026-05-19 | 283.55 | $272.04 | 305410 |
| 2026-05-18 | 287.60 | $282.56 | 312400 |
| 2026-05-15 | 289.21 | $281.63 | 270400 |
| 2026-05-14 | 291.44 | $289.34 | 287300 |
| 2026-05-13 | 291.69 | $283.85 | 411547 |
| 2026-05-12 | 293.70 | $288.14 | 336100 |
| 2026-05-11 | 294.74 | $289.62 | 254630 |
| 2026-05-08 | 295.47 | $293.33 | 328324 |
| 2026-05-07 | 295.12 | $295.42 | 261233 |
| 2026-05-06 | 293.96 | $295.75 | 412400 |
| 2026-05-05 | 292.37 | $291.03 | 239024 |
| 2026-05-04 | 291.87 | $285.61 | 261313 |
| 2026-05-01 | 292.91 | $289.29 | 250041 |
| 2026-04-30 | 292.95 | $289.77 | 279614 |
| 2026-04-29 | 292.77 | $286.01 | 317307 |
| 2026-04-28 | 293.66 | $285.11 | 258500 |
| 2026-04-27 | 294.94 | $291.85 | 370111 |
| 2026-04-24 | 294.27 | $289.57 | 234438 |
| 2026-04-23 | 294.08 | $289.42 | 325447 |
| 2026-04-22 | 293.78 | $292.01 | 387947 |
| 2026-04-21 | 292.50 | $296.32 | 330032 |
| 2026-04-20 | 289.47 | $296.51 | 519901 |
| 2026-04-17 | 285.64 | $292.63 | 544838 |
| 2026-04-16 | 282.14 | $283.46 | 675100 |
| 2026-04-15 | 280.74 | $278.48 | 495024 |
| 2026-04-14 | 280.57 | $284.86 | 366428 |
| 2026-04-13 | 278.33 | $282.23 | 397673 |
| 2026-04-10 | 276.41 | $278.45 | 354916 |
| 2026-04-09 | 275.27 | $276.79 | 535574 |
| 2026-04-08 | 274.41 | $282.31 | 519136 |
| 2026-04-07 | 271.65 | $269.97 | 371997 |
| 2026-04-06 | 272.22 | $268.20 | 790261 |
| 2026-04-02 | 273.52 | $265.39 | 906100 |
| 2026-04-01 | 276.03 | $286.98 | 605031 |
| 2026-03-31 | 272.30 | $280.22 | 517700 |
| 2026-03-30 | 269.93 | $272.42 | 516474 |
| 2026-03-27 | 269.60 | $269.69 | 275830 |
| 2026-03-26 | 270.14 | $270.34 | 641519 |
| 2026-03-25 | 270.68 | $284.85 | 390700 |
| 2026-03-24 | 266.85 | $282.86 | 423959 |
| 2026-03-23 | 262.95 | $279.23 | 689000 |
| 2026-03-20 | 259.50 | $267.87 | 617100 |
| 2026-03-19 | 259.10 | $267.80 | 322100 |
| 2026-03-18 | 258.84 | $265.36 | 396847 |
| 2026-03-17 | 259.54 | $267.90 | 256411 |
| 2026-03-16 | 259.83 | $264.51 | 338518 |
| 2026-03-13 | 261.50 | $260.83 | 368900 |
| 2026-03-12 | 264.97 | $257.79 | 665111 |
| 2026-03-11 | 270.40 | $265.88 | 527200 |
| 2026-03-10 | 274.69 | $272.87 | 379258 |
| 2026-03-09 | 277.93 | $274.48 | 578400 |
| 2026-03-06 | 281.57 | $275.42 | 367142 |
| 2026-03-05 | 285.90 | $281.64 | 574023 |
| 2026-03-04 | 289.38 | $276.90 | 943600 |
| 2026-03-03 | 295.29 | $281.04 | 726400 |
| 2026-03-02 | 301.30 | $295.64 | 602100 |
| 2026-02-27 | 304.12 | $301.59 | 580128 |
| 2026-02-26 | 305.75 | $307.53 | 434115 |
| 2026-02-25 | 305.95 | $306.54 | 201807 |
| 2026-02-24 | 306.59 | $303.32 | 441700 |
| 2026-02-23 | 308.48 | $300.41 | 237618 |
| 2026-02-20 | 311.78 | $310.80 | 447201 |
| 2026-02-19 | 312.59 | $312.07 | 242800 |
| 2026-02-18 | 313.23 | $313.39 | 552595 |
| 2026-02-17 | 313.67 | $311.16 | 624534 |
| 2026-02-13 | 314.98 | $305.50 | 377900 |
| 2026-02-12 | 318.42 | $313.24 | 573319 |
| 2026-02-11 | 320.22 | $322.03 | 430621 |
| 2026-02-10 | 319.68 | $331.50 | 417300 |
| 2026-02-09 | 316.07 | $330.79 | 296441 |
| 2026-02-06 | 311.98 | $328.39 | 409611 |
| 2026-02-05 | 307.87 | $315.96 | 335700 |
| 2026-02-04 | 306.95 | $318.72 | 343818 |
| 2026-02-03 | 305.11 | $315.36 | 275921 |
| 2026-02-02 | 304.13 | $316.62 | 311101 |
| 2026-01-30 | 302.76 | $309.24 | 416000 |
| 2026-01-29 | 303.64 | $313.52 | 321900 |
| 2026-01-28 | 303.61 | $312.16 | 338500 |
| 2026-01-27 | 304.26 | $312.80 | 249400 |
| 2026-01-26 | 305.11 | $311.65 | 213800 |
| 2026-01-23 | 306.79 | $315.25 | 412731 |
| 2026-01-22 | 307.99 | $311.57 | 355748 |
| 2026-01-21 | 310.90 | $312.07 | 472800 |
| 2026-01-20 | 314.57 | $309.67 | 340543 |
| 2026-01-16 | 320.08 | $320.43 | 417600 |
| 2026-01-15 | 323.64 | $320.82 | 486300 |
| 2026-01-14 | 328.10 | $319.20 | 476100 |
| 2026-01-13 | 334.28 | $325.73 | 1.0M |
| 2026-01-12 | 339.92 | $316.00 | 728330 |
| 2026-01-09 | 350.04 | $325.55 | 998800 |
| 2026-01-08 | 359.44 | $322.26 | 1.3M |
| 2026-01-07 | 371.98 | $369.79 | 446400 |
| 2026-01-06 | 372.19 | $375.36 | 359715 |
| 2026-01-05 | 370.64 | $376.69 | 392116 |
| 2026-01-02 | 368.30 | $373.33 | 329100 |
| 2025-12-31 | 366.48 | $360.04 | 238100 |
| 2025-12-30 | 368.46 | $364.92 | 121800 |
| 2025-12-29 | 369.29 | $369.08 | 164300 |
| 2025-12-26 | 368.96 | $373.32 | 167402 |
| 2025-12-24 | 367.18 | $372.34 | 162000 |
| 2025-12-23 | 365.30 | $371.34 | 232823 |
| 2025-12-22 | 363.31 | $367.69 | 199105 |
| 2025-12-19 | 362.03 | $362.84 | 929531 |
| 2025-12-18 | 362.02 | $359.83 | 313809 |
| 2025-12-17 | 362.96 | $350.51 | 338400 |
| 2025-12-16 | 367.05 | $357.34 | 304614 |
| 2025-12-15 | 369.84 | $361.07 | 283152 |
| 2025-12-12 | 372.01 | $364.68 | 357200 |
| 2025-12-11 | 373.44 | $374.64 | 259700 |
| 2025-12-10 | 371.96 | $372.38 | 253700 |
| 2025-12-09 | 370.78 | $371.00 | 144700 |
| 2025-12-08 | 369.71 | $372.25 | 132435 |
| 2025-12-05 | 367.94 | $371.99 | 233048 |
| 2025-12-04 | 365.81 | $374.72 | 183330 |
| 2025-12-03 | 362.29 | $369.51 | 307616 |
| 2025-12-02 | 359.62 | $363.75 | 269120 |
| 2025-12-01 | 358.17 | $363.15 | 257900 |
| 2025-11-28 | 356.59 | $366.42 | 64525 |
| 2025-11-26 | 353.64 | $365.97 | 149407 |
| 2025-11-25 | 350.21 | $363.98 | 304600 |
| 2025-11-24 | 346.72 | $355.22 | 422600 |
| 2025-11-21 | 345.31 | $349.36 | 289108 |
| 2025-11-20 | 345.53 | $341.65 | 280300 |
| 2025-11-19 | 348.33 | $348.52 | 216350 |
| 2025-11-18 | 349.64 | $345.24 | 244547 |
| 2025-11-17 | 352.35 | $342.59 | 290300 |
| 2025-11-14 | 356.54 | $350.47 | 193435 |
| 2025-11-13 | 359.18 | $353.46 | 155703 |
| 2025-11-12 | 361.46 | $361.41 | 132500 |
| 2025-11-11 | 361.72 | $359.03 | 157500 |
| 2025-11-10 | 362.78 | $363.22 | 204849 |
| 2025-11-07 | 362.72 | $360.49 | 190287 |
| 2025-11-06 | 363.49 | $358.20 | 180419 |
| 2025-11-05 | 365.13 | $363.56 | 142324 |
| 2025-11-04 | 365.38 | $361.22 | 207600 |
| 2025-11-03 | 366.37 | $365.62 | 175738 |
| 2025-10-31 | 366.13 | $365.05 | 183245 |
| 2025-10-30 | 365.96 | $359.89 | 144512 |
| 2025-10-29 | 367.30 | $361.50 | 257118 |
| 2025-10-28 | 368.35 | $363.00 | 306700 |
| 2025-10-27 | 369.06 | $370.46 | 204924 |
| 2025-10-24 | 367.46 | $368.27 | 184200 |
| 2025-10-23 | 366.09 | $370.34 | 221369 |
| 2025-10-22 | 363.67 | $357.30 | 230400 |
| 2025-10-21 | 364.75 | $364.93 | 217428 |
| 2025-10-20 | 363.55 | $364.36 | 196770 |
| 2025-10-17 | 362.16 | $356.60 | 231957 |
| 2025-10-16 | 362.82 | $361.04 | 164900 |
| 2025-10-15 | 362.10 | $365.95 | 239700 |
| 2025-10-14 | 359.55 | $362.58 | 251400 |
| 2025-10-13 | 357.41 | $359.63 | 260371 |
| 2025-10-10 | 355.63 | $347.78 | 474100 |
| 2025-10-09 | 357.12 | $360.66 | 302123 |
| 2025-10-08 | 354.75 | $360.65 | 390546 |
| 2025-10-07 | 351.76 | $346.86 | 276601 |
| 2025-10-06 | 352.38 | $351.24 | 301500 |
| 2025-10-03 | 351.66 | $352.95 | 260415 |
| 2025-10-02 | 350.14 | $356.14 | 520060 |
| 2025-10-01 | 347.19 | $363.00 | 947439 |
| 2025-09-30 | 341.34 | $344.39 | 730500 |
| 2025-09-29 | 340.04 | $339.11 | 373300 |
| 2025-09-26 | 340.09 | $338.64 | 257100 |
| 2025-09-25 | 340.25 | $334.23 | 348209 |
| 2025-09-24 | 341.78 | $340.93 | 211600 |
| 2025-09-23 | 341.45 | $338.45 | 326537 |
| 2025-09-22 | 341.77 | $339.07 | 198705 |
| 2025-09-19 | 341.88 | $336.69 | 622030 |
| 2025-09-18 | 342.68 | $344.52 | 208600 |
| 2025-09-17 | 341.08 | $339.70 | 250000 |
| 2025-09-16 | 340.56 | $341.25 | 229317 |
| 2025-09-15 | 339.33 | $340.71 | 156800 |
| 2025-09-12 | 337.92 | $336.06 | 303947 |
| 2025-09-11 | 337.58 | $339.44 | 244100 |
| 2025-09-10 | 335.99 | $330.31 | 275852 |
| 2025-09-09 | 336.85 | $328.41 | 325648 |
| 2025-09-08 | 338.39 | $337.47 | 146617 |
| 2025-09-05 | 337.28 | $338.33 | 148243 |
| 2025-09-04 | 335.53 | $339.40 | 149400 |
| 2025-09-03 | 332.94 | $332.37 | 132814 |
| 2025-09-02 | 331.90 | $333.28 | 302700 |
| 2025-08-29 | 330.23 | $326.47 | 231500 |
| 2025-08-28 | 330.25 | $329.43 | 187800 |
| 2025-08-27 | 329.21 | $333.85 | 289500 |
| 2025-08-26 | 326.44 | $333.03 | 448418 |
| 2025-08-25 | 323.22 | $326.27 | 138723 |
| 2025-08-22 | 321.35 | $326.69 | 144300 |
| 2025-08-21 | 318.86 | $314.29 | 125029 |
| 2025-08-20 | 319.68 | $314.02 | 283700 |
| 2025-08-19 | 320.67 | $320.01 | 180900 |
| 2025-08-18 | 319.90 | $319.38 | 285000 |
| 2025-08-15 | 319.06 | $313.81 | 271211 |
| 2025-08-14 | 319.70 | $319.62 | 249145 |
| 2025-08-13 | 318.54 | $327.80 | 204700 |
| 2025-08-12 | 314.44 | $322.73 | 205612 |
| 2025-08-11 | 310.97 | $313.21 | 299900 |
| 2025-08-08 | 309.68 | $307.08 | 157400 |
| 2025-08-07 | 309.99 | $304.83 | 200200 |
| 2025-08-06 | 311.00 | $308.03 | 256732 |
| 2025-08-05 | 311.14 | $311.40 | 364126 |
| 2025-08-04 | 310.17 | $310.35 | 302400 |
| 2025-08-01 | 309.22 | $304.83 | 299000 |
| 2025-07-31 | 309.73 | $311.35 | 216621 |
| 2025-07-30 | 308.19 | $315.36 | 452336 |
| 2025-07-29 | 304.95 | $310.82 | 387700 |
| 2025-07-28 | 302.37 | $312.51 | 531400 |
| 2025-07-25 | 298.63 | $301.90 | 228200 |
| 2025-07-24 | 297.39 | $297.18 | 210400 |
| 2025-07-23 | 297.33 | $302.51 | 659023 |
| 2025-07-22 | 295.53 | $295.90 | 228000 |
| 2025-07-21 | 295.40 | $290.53 | 233416 |
| 2025-07-18 | 296.90 | $292.66 | 219700 |
| 2025-07-17 | 298.00 | $291.06 | 275148 |
| 2025-07-16 | 299.79 | $287.07 | 236043 |
| 2025-07-15 | 303.15 | $288.91 | 179347 |
| 2025-07-14 | 306.56 | $294.93 | 171321 |
| 2025-07-11 | 308.66 | $298.43 | 200200 |
| 2025-07-10 | 309.95 | $302.69 | 396420 |
| 2025-07-09 | 309.99 | $302.95 | 214200 |
| 2025-07-08 | 309.77 | $304.10 | 213435 |
| 2025-07-07 | 308.92 | $306.86 | 319612 |
| 2025-07-03 | 306.81 | $305.38 | 167949 |
| 2025-07-02 | 304.50 | $306.02 | 263206 |
| 2025-07-01 | 301.27 | $306.54 | 516700 |
| 2025-06-30 | 296.98 | $298.34 | 423504 |
| 2025-06-27 | 294.17 | $303.34 | 703037 |
| 2025-06-26 | 288.99 | $304.18 | 951554 |
| 2025-06-25 | 282.28 | $287.49 | 592600 |
| 2025-06-24 | 279.28 | $284.44 | 320807 |
| 2025-06-23 | 276.50 | $280.84 | 366768 |
| 2025-06-20 | 274.17 | $273.08 | 491531 |
| 2025-06-18 | 273.72 | $277.43 | 423325 |
| 2025-06-17 | 271.73 | $271.03 | 474119 |
| 2025-06-16 | 271.27 | $268.43 | 545700 |
| 2025-06-13 | 271.48 | $265.58 | 221919 |
| 2025-06-12 | 272.57 | $269.17 | 268500 |
| 2025-06-11 | 272.69 | $274.39 | 300200 |
| 2025-06-10 | 271.11 | $276.42 | 346368 |
| 2025-06-09 | 268.47 | $269.72 | 215231 |
| 2025-06-06 | 267.32 | $269.89 | 143437 |
| 2025-06-05 | 265.81 | $265.11 | 359200 |
| 2025-06-04 | 265.42 | $263.63 | 198900 |
| 2025-06-03 | 265.38 | $264.25 | 220419 |
| 2025-06-02 | 265.08 | $255.95 | 197437 |
| 2025-05-30 | 267.29 | $259.89 | 408100 |
| 2025-05-29 | 268.66 | $261.74 | 169900 |
| 2025-05-28 | 269.67 | $261.71 | 139102 |
| 2025-05-27 | 270.81 | $264.14 | 194608 |
| 2025-05-23 | 271.32 | $260.14 | 139212 |
| 2025-05-22 | 273.09 | $262.40 | 150300 |
| 2025-05-21 | 274.39 | $261.42 | 132700 |
| 2025-05-20 | 276.14 | $269.64 | 170900 |
| 2025-05-19 | 275.50 | $271.03 | 236500 |
| 2025-05-16 | 274.10 | $273.14 | 145633 |
| 2025-05-15 | 271.56 | $271.84 | 186200 |
| 2025-05-14 | 268.70 | $272.08 | 164122 |
| 2025-05-13 | 265.00 | $274.05 | 251600 |
| 2025-05-12 | 259.73 | $271.39 | 350258 |
| 2025-05-09 | 254.06 | $256.56 | 189449 |
| 2025-05-08 | 251.76 | $256.29 | 227417 |
| 2025-05-07 | 249.00 | $251.13 | 247900 |
| 2025-05-06 | 247.23 | $250.03 | 150506 |
| 2025-05-05 | 245.40 | $252.52 | 299500 |
| 2025-05-02 | 242.37 | $252.73 | 337727 |
| 2025-05-01 | 238.63 | $241.86 | 402600 |
| 2025-04-30 | 237.56 | $243.61 | 422100 |
| 2025-04-29 | 235.75 | $241.70 | 378600 |
| 2025-04-28 | 234.23 | $242.42 | 359800 |
| 2025-04-25 | 232.24 | $242.84 | 416100 |
| 2025-04-24 | 229.80 | $243.43 | 497300 |
| 2025-04-23 | 226.77 | $234.19 | 336800 |
| 2025-04-22 | 226.18 | $232.01 | 297000 |
| 2025-04-21 | 226.34 | $228.79 | 374220 |
| 2025-04-17 | 227.75 | $229.02 | 382529 |
| 2025-04-16 | 229.59 | $228.54 | 537240 |
| 2025-04-15 | 232.18 | $235.69 | 455142 |
| 2025-04-14 | 233.29 | $238.87 | 377144 |
| 2025-04-11 | 233.83 | $239.76 | 548533 |
| 2025-04-10 | 234.42 | $233.81 | 470941 |
| 2025-04-09 | 237.25 | $245.88 | 568847 |
| 2025-04-08 | 237.09 | $223.31 | 523904 |
| 2025-04-07 | 244.27 | $227.36 | 861400 |
| 2025-04-04 | 251.93 | $233.58 | 1.5M |
| 2025-04-03 | 259.45 | $257.26 | 1.4M |
| 2025-04-02 | 261.25 | $266.40 | 413352 |
| 2025-04-01 | 260.66 | $263.67 | 425732 |
| 2025-03-31 | 260.93 | $263.35 | 520500 |
| 2025-03-28 | 261.50 | $261.97 | 447445 |
| 2025-03-27 | 262.77 | $267.82 | 289900 |
| 2025-03-26 | 262.61 | $271.28 | 432548 |
| 2025-03-25 | 261.47 | $275.44 | 477092 |
| 2025-03-24 | 258.93 | $275.38 | 377400 |
| 2025-03-21 | 256.07 | $264.18 | 398939 |
| 2025-03-20 | 256.35 | $267.25 | 273301 |
| 2025-03-19 | 255.97 | $266.96 | 327046 |
| 2025-03-18 | 255.86 | $264.18 | 250900 |
| 2025-03-17 | 256.88 | $267.22 | 274601 |
| 2025-03-14 | 257.46 | $262.73 | 286934 |
| 2025-03-13 | 259.89 | $257.80 | 503747 |
| 2025-03-12 | 264.70 | $263.96 | 444604 |
| 2025-03-11 | 268.91 | $268.05 | 264417 |
| 2025-03-10 | 273.02 | $267.65 | 293500 |
| 2025-03-07 | 278.41 | $282.20 | 329000 |
| 2025-03-06 | 280.62 | $280.36 | 570962 |
| 2025-03-05 | 284.12 | $276.84 | 436700 |
| 2025-03-04 | 289.74 | $274.25 | 455215 |
| 2025-03-03 | 297.59 | $284.99 | 435400 |
| 2025-02-28 | 303.91 | $297.13 | 518025 |
| 2025-02-27 | 307.89 | $299.10 | 349109 |
| 2025-02-26 | 312.22 | $309.93 | 300600 |
| 2025-02-25 | 314.15 | $307.86 | 272700 |
| 2025-02-24 | 317.21 | $306.02 | 207100 |
| 2025-02-21 | 321.56 | $309.25 | 261838 |
| 2025-02-20 | 325.86 | $321.20 | 169800 |
| 2025-02-19 | 327.31 | $326.54 | 188400 |
| 2025-02-18 | 327.36 | $329.59 | 147200 |
| 2025-02-14 | 326.44 | $329.09 | 198704 |
| 2025-02-13 | 325.44 | $325.30 | 153913 |
| 2025-02-12 | 325.42 | $323.74 | 193700 |
| 2025-02-11 | 325.86 | $323.89 | 233738 |
| 2025-02-10 | 326.32 | $320.11 | 304500 |
| 2025-02-07 | 328.05 | $323.71 | 188631 |
| 2025-02-06 | 328.98 | $328.72 | 255317 |
| 2025-02-05 | 328.47 | $324.11 | 190700 |
| 2025-02-04 | 329.26 | $317.09 | 213942 |
| 2025-02-03 | 332.38 | $316.29 | 482479 |
| 2025-01-31 | 336.34 | $332.39 | 284615 |
| 2025-01-30 | 335.95 | $334.67 | 283228 |
| 2025-01-29 | 334.64 | $328.53 | 238000 |
| 2025-01-28 | 334.86 | $327.53 | 189500 |
| 2025-01-27 | 335.31 | $328.80 | 266369 |
| 2025-01-24 | 335.31 | $335.01 | 250748 |
| 2025-01-23 | 333.20 | $337.07 | 253500 |
| 2025-01-22 | 329.85 | $336.85 | 234535 |
| 2025-01-21 | 325.70 | $335.78 | 284146 |
| 2025-01-17 | 320.89 | $330.36 | 263449 |
| 2025-01-16 | 316.66 | $330.75 | 269600 |
| 2025-01-15 | 311.34 | $326.19 | 353100 |
| 2025-01-14 | 306.28 | $321.97 | 669143 |
| 2025-01-13 | 301.48 | $306.36 | 392448 |
| 2025-01-10 | 300.62 | $305.26 | 445513 |
| 2025-01-08 | 299.98 | $313.64 | 552600 |
| 2025-01-07 | 296.63 | $303.87 | 744809 |
| 2025-01-06 | 295.73 | $307.56 | 620041 |
| 2025-01-03 | 293.58 | $301.60 | 324603 |
| 2025-01-02 | 292.98 | $298.52 | 276800 |
| 2024-12-31 | 293.37 | $292.13 | 260600 |
| 2024-12-30 | 296.02 | $294.17 | 173826 |
| 2024-12-27 | 298.73 | $297.73 | 186540 |
| 2024-12-26 | 301.04 | $303.00 | 140116 |
| 2024-12-24 | 302.30 | $303.16 | 72600 |
| 2024-12-23 | 303.91 | $302.33 | 267619 |
| 2024-12-20 | 306.23 | $302.70 | 1.8M |
| 2024-12-19 | 309.04 | $302.84 | 415327 |
| 2024-12-18 | 312.51 | $300.47 | 291602 |
| 2024-12-17 | 317.53 | $312.85 | 224800 |
| 2024-12-16 | 319.77 | $317.88 | 191200 |
| 2024-12-13 | 320.93 | $317.74 | 227413 |
| 2024-12-12 | 322.39 | $322.78 | 195000 |
| 2024-12-11 | 322.56 | $323.50 | 233629 |
| 2024-12-10 | 322.54 | $319.23 | 225600 |
| 2024-12-09 | 323.86 | $321.41 | 286412 |
| 2024-12-06 | 324.75 | $324.73 | 218400 |
| 2024-12-05 | 324.75 | $323.44 | 352257 |
| 2024-12-04 | 325.13 | $328.15 | 293886 |
| 2024-12-03 | 324.07 | $324.91 | 437543 |
| 2024-12-02 | 323.76 | $322.07 | 252000 |
| 2024-11-29 | 324.24 | $320.69 | 130600 |
| 2024-11-27 | 325.22 | $320.16 | 203029 |
| 2024-11-26 | 326.52 | $323.38 | 249217 |
| 2024-11-25 | 327.02 | $329.79 | 376102 |
| 2024-11-22 | 325.53 | $326.24 | 236714 |
| 2024-11-21 | 324.75 | $320.41 | 224127 |
| 2024-11-20 | 325.57 | $315.62 | 241406 |
| 2024-11-19 | 327.99 | $316.95 | 322000 |
| 2024-11-18 | 330.41 | $323.47 | 232502 |
| 2024-11-15 | 331.15 | $325.87 | 251300 |
| 2024-11-14 | 331.15 | $329.63 | 266400 |
| 2024-11-13 | 329.80 | $330.70 | 346300 |
| 2024-11-12 | 327.64 | $331.88 | 282428 |
| 2024-11-11 | 324.49 | $333.45 | 217700 |
| 2024-11-08 | 320.01 | $330.19 | 200100 |
| 2024-11-07 | 315.45 | $324.42 | 343200 |
| 2024-11-06 | 311.62 | $320.41 | 500700 |
| 2024-11-05 | 308.14 | $314.34 | 218422 |
| 2024-11-04 | 305.75 | $307.00 | 173100 |
| 2024-11-01 | 305.10 | $306.39 | 189734 |
| 2024-10-31 | 304.44 | $300.69 | 208622 |
| 2024-10-30 | 305.38 | $301.90 | 348400 |
| 2024-10-29 | 306.07 | $303.54 | 291658 |
| 2024-10-28 | 306.31 | $306.02 | 237000 |
| 2024-10-25 | 305.73 | $303.09 | 209400 |
| 2024-10-24 | 305.86 | $298.97 | 274300 |
| 2024-10-23 | 307.22 | $296.40 | 200100 |
| 2024-10-22 | 309.56 | $295.30 | 220807 |
| 2024-10-21 | 312.61 | $302.63 | 198600 |
| 2024-10-18 | 313.83 | $307.55 | 175222 |
| 2024-10-17 | 313.57 | $306.58 | 234620 |
| 2024-10-16 | 313.35 | $305.00 | 243127 |
| 2024-10-15 | 313.36 | $304.52 | 309100 |
| 2024-10-14 | 313.28 | $308.87 | 234400 |
| 2024-10-11 | 311.57 | $308.00 | 201000 |
| 2024-10-10 | 309.50 | $299.57 | 264600 |
| 2024-10-09 | 309.39 | $305.11 | 238130 |
| 2024-10-08 | 307.24 | $305.43 | 247800 |
| 2024-10-07 | 304.24 | $307.92 | 290300 |
| 2024-10-04 | 299.53 | $306.83 | 290435 |
| 2024-10-03 | 293.90 | $298.03 | 262439 |
| 2024-10-02 | 289.60 | $300.20 | 540717 |
| 2024-10-01 | 283.46 | $299.35 | 1.1M |
| 2024-09-30 | 276.07 | $275.39 | 356975 |
| 2024-09-27 | 274.51 | $270.00 | 345171 |
| 2024-09-26 | 274.17 | $269.74 | 243600 |
| 2024-09-25 | 273.70 | $268.38 | 254102 |
| 2024-09-24 | 273.42 | $272.62 | 157900 |
| 2024-09-23 | 271.57 | $271.70 | 182445 |
| 2024-09-20 | 269.47 | $272.23 | 462600 |
| 2024-09-19 | 266.59 | $271.99 | 269900 |
| 2024-09-18 | 263.03 | $267.91 | 224600 |
| 2024-09-17 | 259.88 | $264.93 | 175813 |
| 2024-09-16 | 256.88 | $262.54 | 160412 |
| 2024-09-13 | 253.89 | $258.04 | 209625 |
| 2024-09-12 | 251.61 | $254.33 | 163200 |
| 2024-09-11 | 249.96 | $248.05 | 187600 |
| 2024-09-10 | 249.87 | $251.42 | 145930 |
| 2024-09-09 | 248.66 | $248.51 | 236432 |
| 2024-09-06 | 248.06 | $242.35 | 147939 |
| 2024-09-05 | 249.23 | $240.78 | 149944 |
| 2024-09-04 | 251.11 | $247.00 | 144643 |
| 2024-09-03 | 251.36 | $246.09 | 225431 |
| 2024-08-30 | 251.88 | $254.70 | 252600 |
| 2024-08-29 | 249.71 | $249.84 | 139900 |
| 2024-08-28 | 248.55 | $250.06 | 129100 |
| 2024-08-27 | 246.99 | $251.59 | 273400 |
| 2024-08-26 | 244.56 | $253.75 | 217507 |
| 2024-08-23 | 240.87 | $250.78 | 125846 |
| 2024-08-22 | 237.31 | $243.17 | 156634 |
| 2024-08-21 | 235.38 | $243.12 | 123009 |
| 2024-08-20 | 233.07 | $239.50 | 160400 |
| 2024-08-19 | 231.44 | $240.12 | 164800 |
| 2024-08-16 | 229.33 | $236.91 | 251816 |
| 2024-08-15 | 227.83 | $236.19 | 115500 |
| 2024-08-14 | 226.34 | $231.32 | 146500 |
| 2024-08-13 | 226.15 | $232.41 | 230143 |
| 2024-08-12 | 225.70 | $226.14 | 109100 |
| 2024-08-09 | 227.26 | $228.88 | 110400 |
| 2024-08-08 | 228.41 | $228.35 | 115543 |
| 2024-08-07 | 230.10 | $222.88 | 158110 |
| 2024-08-06 | 233.99 | $224.48 | 179544 |
| 2024-08-05 | 238.32 | $223.64 | 238127 |
| 2024-08-02 | 243.92 | $230.22 | 164500 |
| 2024-08-01 | 248.70 | $239.38 | 227039 |
| 2024-07-31 | 251.62 | $251.35 | 191400 |
| 2024-07-30 | 251.39 | $249.02 | 197528 |
| 2024-07-29 | 251.81 | $248.95 | 175600 |
| 2024-07-26 | 252.33 | $248.33 | 297100 |
| 2024-07-25 | 253.14 | $245.07 | 259800 |
| 2024-07-24 | 255.11 | $246.22 | 322200 |
| 2024-07-23 | 257.10 | $257.60 | 186945 |
| 2024-07-22 | 255.86 | $256.51 | 224900 |
| 2024-07-19 | 254.64 | $254.43 | 244709 |
| 2024-07-18 | 253.75 | $257.32 | 297700 |
| 2024-07-17 | 251.71 | $258.99 | 319120 |
| 2024-07-16 | 248.66 | $270.34 | 539000 |
| 2024-07-15 | 241.34 | $249.96 | 248700 |
| 2024-07-12 | 238.90 | $244.54 | 212700 |
| 2024-07-11 | 237.69 | $243.41 | 218000 |
| 2024-07-10 | 236.64 | $238.80 | 180825 |
| 2024-07-09 | 236.89 | $236.34 | 174300 |
| 2024-07-08 | 238.05 | $238.57 | 224011 |
| 2024-07-05 | 238.84 | $239.14 | 225000 |
| 2024-07-03 | 239.70 | $243.31 | 116422 |
| 2024-07-02 | 239.50 | $243.74 | 277836 |
| 2024-07-01 | 239.20 | $241.40 | 350000 |
| 2024-06-28 | 239.66 | $241.44 | 480222 |
| 2024-06-27 | 240.30 | $242.51 | 731700 |
| 2024-06-26 | 240.82 | $239.77 | 528130 |
| 2024-06-25 | 242.42 | $237.53 | 365100 |
| 2024-06-24 | 245.16 | $241.57 | 278828 |
| 2024-06-21 | 247.29 | $238.72 | 947000 |
| 2024-06-20 | 250.84 | $245.34 | 300444 |
| 2024-06-18 | 253.12 | $249.98 | 455100 |
| 2024-06-17 | 254.45 | $259.23 | 300632 |
| 2024-06-14 | 253.16 | $252.38 | 171265 |
| 2024-06-13 | 253.78 | $259.23 | 159904 |
| 2024-06-12 | 252.40 | $256.97 | 163300 |
| 2024-06-11 | 251.47 | $250.76 | 243300 |
| 2024-06-10 | 252.34 | $254.35 | 221508 |
| 2024-06-07 | 252.31 | $251.01 | 180400 |
| 2024-06-06 | 253.37 | $251.90 | 178130 |
| 2024-06-05 | 254.41 | $255.63 | 248700 |
| 2024-06-04 | 254.54 | $247.28 | 261400 |
| 2024-06-03 | 257.36 | $252.70 | 258800 |
| 2024-05-31 | 259.10 | $259.61 | 305307 |
| 2024-05-30 | 259.04 | $256.99 | 216037 |
| 2024-05-29 | 259.79 | $253.33 | 286720 |
| 2024-05-28 | 261.86 | $253.38 | 406500 |
| 2024-05-24 | 264.35 | $262.88 | 218200 |
| 2024-05-23 | 264.34 | $262.88 | 223000 |
| 2024-05-22 | 264.30 | $263.44 | 140600 |
| 2024-05-21 | 264.03 | $264.98 | 144100 |
| 2024-05-20 | 263.17 | $261.87 | 171423 |
| 2024-05-17 | 263.07 | $259.56 | 278145 |
| 2024-05-16 | 263.65 | $263.84 | 256600 |
| 2024-05-15 | 262.95 | $266.26 | 247729 |
| 2024-05-14 | 261.29 | $262.57 | 176509 |
| 2024-05-13 | 260.41 | $261.76 | 142424 |
| 2024-05-10 | 259.56 | $264.73 | 124252 |
| 2024-05-09 | 257.56 | $266.15 | 155133 |
| 2024-05-08 | 254.68 | $262.27 | 201242 |
| 2024-05-07 | 252.40 | $260.60 | 280600 |
| 2024-05-06 | 250.17 | $259.14 | 227200 |
| 2024-05-03 | 247.96 | $254.41 | 203700 |
| 2024-05-02 | 246.83 | $250.47 | 211401 |
| 2024-05-01 | 246.77 | $246.02 | 264800 |
| 2024-04-30 | 248.18 | $248.30 | 238600 |
| 2024-04-29 | 249.24 | $254.00 | 270100 |
| 2024-04-26 | 248.79 | $252.16 | 192100 |
| 2024-04-25 | 248.91 | $251.73 | 245700 |
| 2024-04-24 | 249.26 | $253.09 | 198720 |
| 2024-04-23 | 249.33 | $255.19 | 177130 |
| 2024-04-22 | 248.83 | $249.60 | 216214 |
| 2024-04-19 | 250.08 | $247.06 | 253800 |
| 2024-04-18 | 252.48 | $246.86 | 244400 |
| 2024-04-17 | 255.53 | $248.72 | 239535 |
| 2024-04-16 | 258.72 | $252.00 | 272300 |
| 2024-04-15 | 261.58 | $252.47 | 241800 |
| 2024-04-12 | 264.93 | $257.58 | 232606 |
| 2024-04-11 | 267.38 | $265.00 | 226700 |
| 2024-04-10 | 267.98 | $266.01 | 215245 |
| 2024-04-09 | 268.35 | $266.25 | 177100 |
| 2024-04-08 | 268.68 | $267.83 | 227529 |
| 2024-04-05 | 268.53 | $271.89 | 309300 |
| 2024-04-04 | 267.00 | $264.50 | 374600 |
| 2024-04-03 | 267.42 | $264.69 | 584800 |
| 2024-04-02 | 267.81 | $261.83 | 467807 |
| 2024-04-01 | 269.13 | $265.14 | 335400 |
| 2024-03-28 | 269.60 | $268.73 | 315311 |
| 2024-03-27 | 268.95 | $267.59 | 210600 |
| 2024-03-26 | 268.42 | $267.84 | 320244 |
| 2024-03-25 | 267.61 | $266.21 | 225290 |
| 2024-03-22 | 267.04 | $267.93 | 174100 |
| 2024-03-21 | 265.70 | $269.25 | 257045 |
| 2024-03-20 | 263.55 | $266.03 | 230585 |
| 2024-03-19 | 261.87 | $263.19 | 171500 |
| 2024-03-18 | 260.63 | $262.64 | 274300 |
| 2024-03-15 | 259.22 | $258.54 | 413500 |
| 2024-03-14 | 258.71 | $256.70 | 146300 |
| 2024-03-13 | 258.60 | $257.46 | 163307 |
| 2024-03-12 | 258.14 | $258.51 | 182438 |
| 2024-03-11 | 257.16 | $254.63 | 206100 |
| 2024-03-08 | 257.10 | $253.92 | 173200 |
| 2024-03-07 | 257.16 | $256.93 | 314700 |
| 2024-03-06 | 256.19 | $260.30 | 148938 |
| 2024-03-05 | 253.84 | $256.53 | 198800 |
| 2024-03-04 | 252.08 | $257.32 | 208647 |
| 2024-03-01 | 249.60 | $251.61 | 142523 |
| 2024-02-29 | 248.31 | $251.24 | 355100 |
| 2024-02-28 | 246.78 | $250.06 | 262238 |
| 2024-02-27 | 245.24 | $250.16 | 243518 |
| 2024-02-26 | 243.26 | $244.38 | 145136 |
| 2024-02-23 | 242.63 | $244.80 | 81800 |
| 2024-02-22 | 241.68 | $242.32 | 118400 |
| 2024-02-21 | 241.26 | $238.18 | 184724 |
| 2024-02-20 | 242.01 | $239.78 | 147800 |
| 2024-02-16 | 242.35 | $240.17 | 105523 |
| 2024-02-15 | 242.58 | $241.99 | 157200 |
| 2024-02-14 | 242.20 | $242.60 | 193525 |
| 2024-02-13 | 241.48 | $235.16 | 189100 |
| 2024-02-12 | 242.87 | $241.49 | 139900 |
| 2024-02-09 | 242.47 | $240.30 | 283200 |
| 2024-02-08 | 242.25 | $241.78 | 230900 |
| 2024-02-07 | 241.42 | $236.31 | 211800 |
| 2024-02-06 | 242.02 | $234.58 | 227400 |
| 2024-02-05 | 243.18 | $236.90 | 167800 |
| 2024-02-02 | 243.73 | $239.25 | 160425 |
| 2024-02-01 | 243.50 | $240.14 | 207000 |
| 2024-01-31 | 242.79 | $238.16 | 239145 |
| 2024-01-30 | 242.38 | $242.98 | 160013 |
| 2024-01-29 | 240.18 | $241.00 | 308706 |
| 2024-01-26 | 237.97 | $239.10 | 360036 |
| 2024-01-25 | 235.70 | $236.79 | 297400 |
| 2024-01-24 | 233.52 | $228.96 | 245116 |
| 2024-01-23 | 233.18 | $231.06 | 350400 |
| 2024-01-22 | 231.94 | $232.27 | 241711 |
| 2024-01-19 | 229.89 | $230.51 | 248700 |
| 2024-01-18 | 227.79 | $226.39 | 137700 |
| 2024-01-17 | 226.37 | $224.20 | 163842 |
| 2024-01-16 | 225.18 | $224.24 | 221649 |
| 2024-01-12 | 223.56 | $224.57 | 197700 |
| 2024-01-11 | 221.32 | $224.70 | 427125 |
| 2024-01-10 | 218.41 | $229.90 | 529600 |
| 2024-01-09 | 213.08 | $228.00 | 1.2M |
| 2024-01-08 | 207.09 | $204.52 | 565100 |
| 2024-01-05 | 207.12 | $205.38 | 438138 |
| 2024-01-04 | 206.81 | $203.53 | 410800 |
| 2024-01-03 | 206.93 | $201.21 | 795816 |
| 2024-01-02 | 207.72 | $202.88 | 184536 |
| 2023-12-29 | 208.04 | $204.83 | 191808 |
| 2023-12-28 | 207.70 | $205.11 | 94842 |
| 2023-12-27 | 207.08 | $205.75 | 163100 |
| 2023-12-26 | 206.00 | $203.86 | 116500 |
| 2023-12-22 | 205.15 | $202.33 | 147100 |
| 2023-12-21 | 204.49 | $201.44 | 243320 |
| 2023-12-20 | 203.83 | $202.71 | 318110 |
| 2023-12-19 | 202.49 | $202.61 | 296000 |
| 2023-12-18 | 200.76 | $202.31 | 219400 |
| 2023-12-15 | 198.62 | $203.24 | 621145 |
| 2023-12-14 | 195.61 | $204.36 | 498400 |
| 2023-12-13 | 191.48 | $194.69 | 366300 |
| 2023-12-12 | 189.42 | $190.05 | 228242 |
| 2023-12-11 | 188.31 | $190.00 | 129900 |
| 2023-12-08 | 186.90 | $188.03 | 153500 |
| 2023-12-07 | 185.75 | $187.21 | 189314 |
| 2023-12-06 | 184.53 | $185.59 | 265000 |
| 2023-12-05 | 183.51 | $181.92 | 189600 |
| 2023-12-04 | 183.37 | $184.28 | 245400 |
| 2023-12-01 | 182.40 | $182.86 | 266800 |
| 2023-11-30 | 181.62 | $179.26 | 197600 |
| 2023-11-29 | 181.75 | $177.45 | 194500 |
| 2023-11-28 | 182.43 | $177.35 | 238300 |
| 2023-11-27 | 183.22 | $182.47 | 227900 |
| 2023-11-24 | 182.50 | $180.47 | 70900 |
| 2023-11-22 | 182.18 | $180.32 | 139803 |
| 2023-11-21 | 181.76 | $181.01 | 188846 |
| 2023-11-20 | 180.96 | $180.96 | 162728 |
| 2023-11-17 | 179.93 | $181.61 | 174500 |
| 2023-11-16 | 178.41 | $181.71 | 173648 |
| 2023-11-15 | 176.45 | $181.75 | 370800 |
| 2023-11-14 | 174.00 | $182.80 | 371044 |
| 2023-11-13 | 170.65 | $175.84 | 399800 |
| 2023-11-10 | 168.76 | $175.54 | 381829 |
| 2023-11-09 | 166.53 | $169.28 | 246011 |
| 2023-11-08 | 165.82 | $169.65 | 207800 |
| 2023-11-07 | 164.84 | $169.31 | 159424 |
| 2023-11-06 | 163.78 | $168.96 | 195709 |
| 2023-11-03 | 162.64 | $170.55 | 286800 |
| 2023-11-02 | 160.79 | $166.92 | 317400 |
| 2023-11-01 | 159.73 | $162.31 | 276248 |
| 2023-10-31 | 159.97 | $161.97 | 386500 |
| 2023-10-30 | 160.44 | $159.24 | 329000 |
| 2023-10-27 | 161.94 | $158.31 | 348838 |
| 2023-10-26 | 164.12 | $159.11 | 481625 |
| 2023-10-25 | 166.57 | $159.62 | 320500 |
| 2023-10-24 | 169.43 | $162.30 | 314638 |
| 2023-10-23 | 172.08 | $164.89 | 290126 |
| 2023-10-20 | 174.48 | $166.96 | 447600 |
| 2023-10-19 | 176.74 | $165.06 | 404724 |
| 2023-10-18 | 180.05 | $169.15 | 613200 |
| 2023-10-17 | 182.72 | $180.27 | 280000 |
| 2023-10-16 | 182.37 | $179.52 | 272719 |
| 2023-10-13 | 182.09 | $178.58 | 552916 |
| 2023-10-12 | 181.96 | $179.62 | 369918 |
| 2023-10-11 | 181.38 | $181.94 | 358939 |
| 2023-10-10 | 179.83 | $178.78 | 452481 |
| 2023-10-09 | 178.85 | $180.75 | 297802 |
| 2023-10-06 | 176.94 | $181.66 | 345100 |
| 2023-10-05 | 174.25 | $179.00 | 581342 |
| 2023-10-04 | 171.73 | $179.00 | 1.3M |
| 2023-10-03 | 168.62 | $167.38 | 763417 |
| 2023-10-02 | 168.45 | $167.17 | 440000 |
| 2023-09-29 | 168.28 | $170.31 | 317500 |
| 2023-09-28 | 167.03 | $170.12 | 504000 |
| 2023-09-27 | 165.54 | $166.84 | 365642 |
| 2023-09-26 | 164.73 | $164.61 | 342948 |
| 2023-09-25 | 164.44 | $165.32 | 151000 |
| 2023-09-22 | 163.83 | $164.67 | 275039 |
| 2023-09-21 | 163.28 | $163.85 | 301844 |
| 2023-09-20 | 162.85 | $164.70 | 192821 |
| 2023-09-19 | 162.05 | $166.01 | 259000 |
| 2023-09-18 | 160.66 | $165.83 | 370419 |
| 2023-09-15 | 159.03 | $159.59 | 708466 |
| 2023-09-14 | 159.02 | $160.36 | 200714 |
| 2023-09-13 | 158.78 | $159.00 | 223300 |
| 2023-09-12 | 158.94 | $158.46 | 226600 |
| 2023-09-11 | 159.32 | $158.08 | 222021 |
| 2023-09-08 | 159.92 | $159.28 | 243400 |
| 2023-09-07 | 160.29 | $158.68 | 513038 |
| 2023-09-06 | 160.94 | $161.80 | 305600 |
| 2023-09-05 | 160.75 | $161.63 | 327800 |
| 2023-09-01 | 160.59 | $164.56 | 222712 |
| 2023-08-31 | 159.48 | $161.28 | 257300 |
| 2023-08-30 | 159.18 | $160.67 | 173500 |
| 2023-08-29 | 159.03 | $161.69 | 161640 |
| 2023-08-28 | 158.55 | $159.83 | 207600 |
| 2023-08-25 | 158.59 | $158.14 | 235200 |
| 2023-08-24 | 159.20 | $159.13 | 232609 |
| 2023-08-23 | 159.66 | $161.63 | 186100 |
| 2023-08-22 | 159.46 | $160.14 | 151131 |
| 2023-08-21 | 159.72 | $160.08 | 216846 |
| 2023-08-18 | 160.08 | $158.06 | 207500 |
| 2023-08-17 | 161.19 | $158.53 | 317342 |
| 2023-08-16 | 162.41 | $158.51 | 313000 |
| 2023-08-15 | 163.93 | $160.11 | 259800 |
| 2023-08-14 | 165.27 | $164.67 | 226528 |
| 2023-08-11 | 165.47 | $164.58 | 216006 |
| 2023-08-10 | 165.73 | $166.10 | 460219 |
| 2023-08-09 | 165.56 | $163.88 | 189100 |
| 2023-08-08 | 166.05 | $165.13 | 208125 |
| 2023-08-07 | 166.24 | $167.15 | 178420 |
| 2023-08-04 | 165.82 | $164.91 | 229545 |
| 2023-08-03 | 166.01 | $166.20 | 266000 |
| 2023-08-02 | 165.82 | $167.03 | 249474 |
| 2023-08-01 | 165.31 | $166.14 | 207245 |
| 2023-07-31 | 164.96 | $165.24 | 312800 |
| 2023-07-28 | 164.81 | $166.10 | 347722 |
| 2023-07-27 | 164.36 | $164.14 | 504130 |
| 2023-07-26 | 164.41 | $162.25 | 357100 |
| 2023-07-25 | 165.07 | $161.27 | 285300 |
| 2023-07-24 | 166.18 | $162.53 | 318604 |
| 2023-07-21 | 167.10 | $164.05 | 454400 |
| 2023-07-20 | 167.72 | $166.69 | 234547 |
| 2023-07-19 | 167.61 | $167.65 | 295022 |
| 2023-07-18 | 167.14 | $168.50 | 260200 |
| 2023-07-17 | 166.26 | $165.91 | 352346 |
| 2023-07-14 | 165.99 | $165.56 | 285000 |
| 2023-07-13 | 165.73 | $168.38 | 243713 |
| 2023-07-12 | 164.50 | $167.16 | 287921 |
| 2023-07-11 | 163.36 | $166.21 | 301712 |
| 2023-07-10 | 162.27 | $165.16 | 356532 |
| 2023-07-07 | 161.25 | $161.56 | 530700 |
| 2023-07-06 | 161.16 | $156.91 | 321902 |
| 2023-07-05 | 162.51 | $159.26 | 452517 |
| 2023-07-03 | 163.40 | $163.22 | 182100 |
| 2023-06-30 | 163.22 | $163.08 | 543713 |
| 2023-06-29 | 163.02 | $162.46 | 1.1M |
| 2023-06-28 | 162.97 | $160.66 | 499210 |
| 2023-06-27 | 163.45 | $161.56 | 519300 |
| 2023-06-26 | 163.73 | $160.41 | 337200 |
| 2023-06-23 | 164.42 | $160.28 | 584712 |
| 2023-06-22 | 165.26 | $157.75 | 785304 |
| 2023-06-21 | 167.05 | $163.64 | 328200 |
| 2023-06-20 | 167.31 | $164.80 | 408900 |
| 2023-06-16 | 167.20 | $166.38 | 790443 |
| 2023-06-15 | 166.52 | $170.33 | 388700 |
| 2023-06-14 | 164.38 | $167.22 | 562124 |
| 2023-06-13 | 162.72 | $165.59 | 311631 |
| 2023-06-12 | 161.17 | $161.72 | 236800 |
| 2023-06-09 | 160.48 | $159.85 | 382100 |
| 2023-06-08 | 160.20 | $161.26 | 314618 |
| 2023-06-07 | 159.40 | $165.19 | 304600 |
| 2023-06-06 | 157.17 | $160.65 | 299936 |
| 2023-06-05 | 155.89 | $156.92 | 292352 |
| 2023-06-02 | 155.52 | $160.04 | 451500 |
| 2023-06-01 | 154.09 | $153.10 | 264100 |
| 2023-05-31 | 154.57 | $150.69 | 375700 |
| 2023-05-30 | 155.93 | $153.62 | 264809 |
| 2023-05-26 | 156.69 | $155.58 | 335900 |
| 2023-05-25 | 156.99 | $154.49 | 325700 |
| 2023-05-24 | 157.72 | $153.66 | 361400 |
| 2023-05-23 | 158.88 | $158.37 | 244238 |
| 2023-05-22 | 158.80 | $158.92 | 215700 |
| 2023-05-19 | 158.53 | $159.17 | 370709 |
| 2023-05-18 | 158.13 | $160.84 | 243000 |
| 2023-05-17 | 157.12 | $159.09 | 218448 |
| 2023-05-16 | 156.47 | $155.20 | 345118 |
| 2023-05-15 | 156.92 | $158.91 | 122100 |
| 2023-05-12 | 156.32 | $157.33 | 184900 |
| 2023-05-11 | 156.12 | $156.81 | 150531 |
| 2023-05-10 | 156.07 | $157.06 | 219904 |
| 2023-05-09 | 155.97 | $157.31 | 173800 |
| 2023-05-08 | 155.81 | $158.27 | 169102 |
| 2023-05-05 | 155.35 | $157.98 | 141400 |
| 2023-05-04 | 154.95 | $154.95 | 313300 |
| 2023-05-03 | 155.46 | $160.57 | 317100 |
| 2023-05-02 | 154.38 | $159.00 | 348900 |
| 2023-05-01 | 153.63 | $158.91 | 203900 |
| 2023-04-28 | 152.82 | $157.38 | 250400 |
| 2023-04-27 | 152.42 | $154.94 | 471700 |
| 2023-04-26 | 152.80 | $153.29 | 294723 |
| 2023-04-25 | 153.90 | $154.43 | 264144 |
| 2023-04-24 | 154.98 | $158.33 | 231632 |
| 2023-04-21 | 155.16 | $157.40 | 279529 |
| 2023-04-20 | 155.80 | $159.50 | 354840 |
| 2023-04-19 | 156.03 | $162.20 | 370642 |
| 2023-04-18 | 155.57 | $162.12 | 442400 |
| 2023-04-17 | 155.17 | $160.15 | 353041 |
| 2023-04-14 | 155.45 | $157.75 | 480622 |
| 2023-04-13 | 156.69 | $159.00 | 497937 |
| 2023-04-12 | 157.96 | $159.48 | 359500 |
| 2023-04-11 | 159.51 | $159.02 | 430600 |
| 2023-04-10 | 161.68 | $158.47 | 523700 |
| 2023-04-06 | 164.64 | $158.66 | 636749 |
| 2023-04-05 | 168.31 | $161.72 | 745850 |
| 2023-04-04 | 171.92 | $163.13 | 1.4M |
| 2023-04-03 | 175.97 | $183.33 | 504200 |
| 2023-03-31 | 174.58 | $182.73 | 229222 |
| 2023-03-30 | 173.16 | $179.17 | 374322 |
| 2023-03-29 | 172.65 | $177.32 | 276600 |
| 2023-03-28 | 172.72 | $174.23 | 355200 |
| 2023-03-27 | 173.88 | $172.70 | 318600 |
| 2023-03-24 | 175.90 | $168.84 | 535100 |
| 2023-03-23 | 179.67 | $173.54 | 478300 |
| 2023-03-22 | 182.85 | $177.83 | 352200 |
| 2023-03-21 | 185.42 | $183.38 | 413800 |
| 2023-03-20 | 186.85 | $185.10 | 274001 |
| 2023-03-17 | 188.08 | $182.15 | 364128 |
| 2023-03-16 | 190.54 | $188.72 | 230319 |
| 2023-03-15 | 191.46 | $185.43 | 416221 |
| 2023-03-14 | 193.64 | $192.09 | 299429 |
| 2023-03-13 | 194.17 | $186.62 | 244500 |
| 2023-03-10 | 196.53 | $190.01 | 272531 |
| 2023-03-09 | 198.30 | $198.07 | 259535 |
| 2023-03-08 | 197.85 | $200.08 | 242500 |
| 2023-03-07 | 196.63 | $196.44 | 178816 |
| 2023-03-06 | 196.25 | $194.80 | 264141 |
| 2023-03-03 | 196.25 | $197.47 | 242900 |
| 2023-03-02 | 195.37 | $195.25 | 232739 |
| 2023-03-01 | 194.95 | $193.10 | 292710 |
| 2023-02-28 | 195.07 | $193.96 | 318000 |
| 2023-02-27 | 194.89 | $192.94 | 234817 |
| 2023-02-24 | 194.95 | $191.03 | 209600 |
| 2023-02-23 | 195.57 | $193.46 | 146607 |
| 2023-02-22 | 195.49 | $191.52 | 187400 |
| 2023-02-21 | 195.94 | $191.36 | 493800 |
| 2023-02-17 | 196.46 | $196.41 | 239400 |
| 2023-02-16 | 195.41 | $193.44 | 143900 |
| 2023-02-15 | 195.00 | $193.63 | 152824 |
| 2023-02-14 | 194.34 | $192.68 | 207034 |
| 2023-02-13 | 193.77 | $191.53 | 147200 |
| 2023-02-10 | 193.34 | $188.27 | 208700 |
| 2023-02-09 | 193.76 | $186.98 | 421800 |
| 2023-02-08 | 194.59 | $191.62 | 195400 |
| 2023-02-07 | 194.02 | $194.87 | 312700 |
| 2023-02-06 | 192.20 | $191.61 | 208400 |
| 2023-02-03 | 190.90 | $191.61 | 186000 |
| 2023-02-02 | 189.22 | $189.85 | 311800 |
| 2023-02-01 | 187.64 | $191.82 | 238600 |
| 2023-01-31 | 185.00 | $188.52 | 250941 |
| 2023-01-30 | 182.76 | $185.00 | 266200 |
| 2023-01-27 | 181.08 | $185.12 | 184520 |
| 2023-01-26 | 178.95 | $182.11 | 181943 |
| 2023-01-25 | 177.26 | $180.27 | 204447 |
| 2023-01-24 | 175.75 | $178.42 | 197547 |
| 2023-01-23 | 174.48 | $176.56 | 174220 |
| 2023-01-20 | 173.51 | $175.89 | 255033 |
| 2023-01-19 | 172.53 | $173.00 | 322900 |
| 2023-01-18 | 172.25 | $173.00 | 362328 |
| 2023-01-17 | 171.91 | $173.48 | 378417 |
| 2023-01-13 | 171.36 | $173.78 | 191100 |
| 2023-01-12 | 170.59 | $172.40 | 310610 |
| 2023-01-11 | 170.12 | $174.51 | 353000 |
| 2023-01-10 | 168.89 | $175.86 | 322541 |
| 2023-01-09 | 167.01 | $174.65 | 594745 |
| 2023-01-06 | 165.14 | $169.76 | 525601 |
| 2023-01-05 | 164.48 | $167.78 | 325015 |
| 2023-01-04 | 164.37 | $171.59 | 261900 |
| 2023-01-03 | 163.11 | $168.23 | 306500 |
| 2022-12-30 | 162.74 | $165.61 | 193007 |
| 2022-12-29 | 163.20 | $167.21 | 183700 |
| 2022-12-28 | 163.36 | $165.16 | 102236 |
| 2022-12-27 | 164.32 | $167.97 | 160829 |
| 2022-12-23 | 164.70 | $166.35 | 201305 |
| 2022-12-22 | 165.78 | $165.56 | 205600 |
| 2022-12-21 | 167.45 | $168.84 | 176300 |
| 2022-12-20 | 168.56 | $166.53 | 240500 |
| 2022-12-19 | 170.73 | $166.20 | 257600 |
| 2022-12-16 | 173.57 | $166.15 | 807500 |
| 2022-12-15 | 177.12 | $174.35 | 252900 |
| 2022-12-14 | 178.90 | $178.10 | 525200 |
| 2022-12-13 | 179.92 | $180.45 | 183800 |
| 2022-12-12 | 180.47 | $180.71 | 205641 |
| 2022-12-09 | 181.08 | $177.31 | 134600 |
| 2022-12-08 | 182.94 | $178.82 | 189539 |
| 2022-12-07 | 184.74 | $182.05 | 232000 |
| 2022-12-06 | 185.91 | $180.12 | 214700 |
| 2022-12-05 | 187.95 | $181.11 | 198116 |
| 2022-12-02 | 190.11 | $189.00 | 116070 |
| 2022-12-01 | 190.21 | $188.72 | 234400 |
| 2022-11-30 | 190.38 | $188.29 | 282600 |
| 2022-11-29 | 190.68 | $187.88 | 176222 |
| 2022-11-28 | 191.12 | $187.26 | 171729 |
| 2022-11-25 | 191.81 | $190.78 | 67747 |
| 2022-11-23 | 191.48 | $190.64 | 123900 |
| 2022-11-22 | 191.04 | $192.07 | 151500 |
| 2022-11-21 | 190.00 | $187.53 | 107100 |
| 2022-11-18 | 190.10 | $186.21 | 218900 |
| 2022-11-17 | 190.57 | $182.26 | 275403 |
| 2022-11-16 | 192.32 | $188.34 | 152300 |
| 2022-11-15 | 192.43 | $191.23 | 325712 |
| 2022-11-14 | 191.55 | $186.45 | 193000 |
| 2022-11-11 | 191.89 | $190.87 | 310746 |
| 2022-11-10 | 190.80 | $196.61 | 224000 |
| 2022-11-09 | 187.55 | $184.68 | 244900 |
| 2022-11-08 | 187.27 | $188.27 | 282400 |
| 2022-11-07 | 185.70 | $185.58 | 212800 |
| 2022-11-04 | 184.54 | $180.66 | 253228 |
| 2022-11-03 | 184.60 | $177.69 | 227929 |
| 2022-11-02 | 185.52 | $180.21 | 136549 |
| 2022-11-01 | 185.74 | $185.43 | 146900 |
| 2022-10-31 | 184.24 | $183.57 | 154600 |
| 2022-10-28 | 182.89 | $184.04 | 148741 |
| 2022-10-27 | 180.99 | $180.30 | 246518 |
| 2022-10-26 | 179.77 | $181.84 | 272204 |
| 2022-10-25 | 177.70 | $184.76 | 298100 |
| 2022-10-24 | 174.16 | $177.75 | 242545 |
| 2022-10-21 | 172.01 | $174.01 | 222100 |
| 2022-10-20 | 170.52 | $166.59 | 258500 |
| 2022-10-19 | 171.00 | $171.77 | 233534 |
| 2022-10-18 | 169.90 | $175.02 | 281300 |
| 2022-10-17 | 167.48 | $170.90 | 272200 |
| 2022-10-14 | 165.81 | $164.94 | 254400 |
| 2022-10-13 | 165.64 | $171.20 | 376043 |
| 2022-10-12 | 163.43 | $167.61 | 378200 |
| 2022-10-11 | 161.86 | $166.38 | 503600 |
| 2022-10-10 | 160.36 | $161.25 | 260021 |
| 2022-10-07 | 160.16 | $157.21 | 378008 |
| 2022-10-06 | 161.21 | $164.34 | 347755 |
| 2022-10-05 | 160.26 | $169.35 | 507513 |
| 2022-10-04 | 157.54 | $167.50 | 814802 |
| 2022-10-03 | 154.85 | $159.65 | 442947 |
| 2022-09-30 | 154.13 | $157.47 | 431100 |
| 2022-09-29 | 154.01 | $154.19 | 293406 |
| 2022-09-28 | 154.98 | $157.70 | 287104 |
| 2022-09-27 | 155.14 | $153.51 | 306100 |
| 2022-09-26 | 156.73 | $157.38 | 255100 |
| 2022-09-23 | 157.52 | $158.09 | 222705 |
| 2022-09-22 | 158.34 | $158.64 | 235441 |
| 2022-09-21 | 159.23 | $163.51 | 430813 |
| 2022-09-20 | 158.85 | $162.07 | 431126 |
| 2022-09-19 | 158.93 | $163.10 | 409600 |
| 2022-09-16 | 158.77 | $155.00 | 1.1M |
| 2022-09-15 | 161.24 | $159.41 | 448400 |
| 2022-09-14 | 162.91 | $162.55 | 370000 |
| 2022-09-13 | 164.04 | $162.96 | 321406 |
| 2022-09-12 | 165.34 | $173.39 | 235914 |
| 2022-09-09 | 163.69 | $171.52 | 218300 |
| 2022-09-08 | 162.34 | $166.51 | 231900 |
| 2022-09-07 | 162.38 | $164.53 | 208448 |
| 2022-09-06 | 163.13 | $160.31 | 344000 |
| 2022-09-02 | 165.48 | $160.15 | 239301 |
| 2022-09-01 | 168.46 | $163.14 | 170239 |
| 2022-08-31 | 171.21 | $163.93 | 189900 |
| 2022-08-30 | 174.35 | $166.35 | 156414 |
| 2022-08-29 | 177.44 | $168.74 | 242900 |
| 2022-08-26 | 180.45 | $171.70 | 141944 |
| 2022-08-25 | 183.16 | $180.98 | 111600 |
| 2022-08-24 | 183.49 | $179.22 | 107500 |
| 2022-08-23 | 184.41 | $178.60 | 107600 |
| 2022-08-22 | 185.67 | $178.82 | 117100 |
| 2022-08-19 | 187.07 | $184.39 | 140241 |
| 2022-08-18 | 186.93 | $186.80 | 99319 |
| 2022-08-17 | 185.92 | $185.86 | 183807 |
| 2022-08-16 | 184.91 | $185.82 | 242642 |
| 2022-08-15 | 183.60 | $183.15 | 143700 |
| 2022-08-12 | 182.78 | $183.24 | 119807 |
| 2022-08-11 | 181.68 | $181.55 | 182649 |
| 2022-08-10 | 180.80 | $179.35 | 180800 |
| 2022-08-09 | 180.36 | $173.59 | 270741 |
| 2022-08-08 | 181.57 | $179.38 | 222626 |
| 2022-08-05 | 181.12 | $178.97 | 184003 |
| 2022-08-04 | 180.63 | $175.43 | 236428 |
| 2022-08-03 | 181.06 | $176.07 | 199032 |
| 2022-08-02 | 181.28 | $176.75 | 191600 |
| 2022-08-01 | 181.23 | $181.61 | 250800 |
| 2022-07-29 | 179.54 | $182.40 | 278103 |
| 2022-07-28 | 177.12 | $178.07 | 292100 |
| 2022-07-27 | 175.46 | $171.44 | 565331 |
| 2022-07-26 | 175.44 | $174.35 | 341505 |
| 2022-07-25 | 174.41 | $175.72 | 284500 |
| 2022-07-22 | 172.65 | $176.20 | 203200 |
| 2022-07-21 | 170.27 | $176.72 | 210643 |
| 2022-07-20 | 167.14 | $175.03 | 245600 |
| 2022-07-19 | 163.83 | $172.38 | 266918 |
| 2022-07-18 | 160.61 | $164.10 | 278800 |
| 2022-07-15 | 159.31 | $164.47 | 210243 |
| 2022-07-14 | 157.61 | $161.77 | 271400 |
| 2022-07-13 | 156.42 | $160.56 | 250000 |
| 2022-07-12 | 155.38 | $160.81 | 298407 |
| 2022-07-11 | 154.08 | $157.96 | 202503 |
| 2022-07-08 | 153.45 | $156.56 | 221600 |
| 2022-07-07 | 153.20 | $157.83 | 217900 |
| 2022-07-06 | 152.55 | $156.01 | 297545 |
| 2022-07-05 | 152.42 | $155.92 | 332300 |
| 2022-07-01 | 152.37 | $157.84 | 343600 |
| 2022-06-30 | 151.79 | $154.04 | 787000 |
| 2022-06-29 | 152.38 | $155.74 | 395400 |
| 2022-06-28 | 152.67 | $154.34 | 376328 |
| 2022-06-27 | 153.56 | $156.81 | 404025 |
| 2022-06-24 | 153.98 | $154.68 | 572607 |
| 2022-06-23 | 155.27 | $146.36 | 772111 |
| 2022-06-22 | 159.56 | $155.06 | 356000 |
| 2022-06-21 | 162.13 | $155.23 | 268800 |
| 2022-06-17 | 165.27 | $153.54 | 642200 |
| 2022-06-16 | 169.67 | $158.12 | 282714 |
| 2022-06-15 | 173.61 | $169.00 | 290333 |
| 2022-06-14 | 174.96 | $167.14 | 318500 |
| 2022-06-13 | 177.17 | $166.44 | 272300 |
| 2022-06-10 | 180.06 | $172.91 | 119706 |
| 2022-06-09 | 181.48 | $178.00 | 173300 |
| 2022-06-08 | 181.53 | $179.23 | 173500 |
| 2022-06-07 | 181.14 | $185.49 | 222630 |
| 2022-06-06 | 178.62 | $182.06 | 166200 |
| 2022-06-03 | 176.57 | $180.14 | 131307 |
| 2022-06-02 | 174.64 | $178.84 | 155017 |
| 2022-06-01 | 172.66 | $174.82 | 182100 |
| 2022-05-31 | 171.51 | $175.02 | 293100 |
| 2022-05-27 | 170.02 | $177.86 | 145901 |
| 2022-05-26 | 167.32 | $174.96 | 167000 |
| 2022-05-25 | 164.96 | $168.74 | 230000 |
| 2022-05-24 | 164.09 | $164.49 | 350100 |
| 2022-05-23 | 164.41 | $165.66 | 214730 |
| 2022-05-20 | 164.48 | $164.33 | 279300 |
| 2022-05-19 | 165.04 | $166.87 | 263431 |
| 2022-05-18 | 164.96 | $166.73 | 245717 |
| 2022-05-17 | 164.96 | $170.64 | 238700 |
| 2022-05-16 | 163.77 | $165.13 | 190234 |
| 2022-05-13 | 164.14 | $165.91 | 231700 |
| 2022-05-12 | 164.41 | $165.27 | 348419 |
| 2022-05-11 | 165.01 | $159.96 | 276800 |
| 2022-05-10 | 167.49 | $162.71 | 350200 |
| 2022-05-09 | 169.70 | $165.42 | 323900 |
| 2022-05-06 | 171.58 | $166.52 | 456300 |
| 2022-05-05 | 173.57 | $172.48 | 234007 |
| 2022-05-04 | 174.12 | $177.77 | 286300 |
| 2022-05-03 | 173.15 | $173.38 | 286009 |
| 2022-05-02 | 173.38 | $173.13 | 273115 |
| 2022-04-29 | 173.78 | $172.48 | 195300 |
| 2022-04-28 | 174.51 | $177.95 | 197413 |
| 2022-04-27 | 173.69 | $173.53 | 273624 |
| 2022-04-26 | 174.13 | $176.15 | 267900 |
| 2022-04-25 | 173.88 | $177.33 | 230037 |
| 2022-04-22 | 173.24 | $174.24 | 272441 |
| 2022-04-21 | 173.48 | $180.30 | 357727 |
| 2022-04-20 | 171.92 | $181.21 | 366784 |
| 2022-04-19 | 169.79 | $177.03 | 326606 |
| 2022-04-18 | 168.61 | $172.15 | 280006 |
| 2022-04-14 | 168.80 | $170.79 | 280900 |
| 2022-04-13 | 169.57 | $172.92 | 333800 |
| 2022-04-12 | 169.94 | $168.70 | 300400 |
| 2022-04-11 | 171.83 | $168.42 | 616500 |
| 2022-04-08 | 174.32 | $168.70 | 533400 |
| 2022-04-07 | 177.35 | $165.53 | 567805 |
| 2022-04-06 | 182.10 | $168.01 | 640400 |
| 2022-04-05 | 187.15 | $170.12 | 1.5M |
| 2022-04-04 | 192.64 | $185.07 | 476443 |
| 2022-04-01 | 194.57 | $191.12 | 268700 |
| 2022-03-31 | 194.97 | $189.30 | 217518 |
| 2022-03-30 | 195.98 | $194.07 | 203400 |
| 2022-03-29 | 195.64 | $196.53 | 201040 |
| 2022-03-28 | 194.39 | $194.60 | 208012 |
| 2022-03-25 | 193.43 | $195.16 | 215031 |
| 2022-03-24 | 192.03 | $189.84 | 152533 |
| 2022-03-23 | 191.96 | $188.56 | 188600 |
| 2022-03-22 | 192.23 | $192.24 | 279348 |
| 2022-03-21 | 191.35 | $194.18 | 228800 |
| 2022-03-18 | 189.63 | $193.26 | 360900 |
| 2022-03-17 | 187.79 | $195.64 | 389900 |
| 2022-03-16 | 184.77 | $189.36 | 259500 |
| 2022-03-15 | 183.08 | $184.39 | 232346 |
| 2022-03-14 | 182.60 | $181.51 | 364900 |
| 2022-03-11 | 182.94 | $180.87 | 165000 |
| 2022-03-10 | 183.58 | $184.19 | 285000 |
| 2022-03-09 | 183.32 | $188.00 | 176800 |
| 2022-03-08 | 181.81 | $182.98 | 263200 |
| 2022-03-07 | 181.60 | $181.95 | 219003 |
| 2022-03-04 | 181.69 | $184.43 | 278712 |
| 2022-03-03 | 181.05 | $184.69 | 213042 |
| 2022-03-02 | 180.24 | $189.20 | 275000 |
| 2022-03-01 | 177.88 | $182.74 | 286538 |
| 2022-02-28 | 177.12 | $182.37 | 206915 |
| 2022-02-25 | 176.39 | $183.06 | 228136 |
| 2022-02-24 | 175.37 | $177.02 | 233900 |
| 2022-02-23 | 176.15 | $171.84 | 235800 |
| 2022-02-22 | 178.84 | $177.31 | 168700 |
| 2022-02-18 | 180.49 | $180.87 | 196600 |
| 2022-02-17 | 181.46 | $180.65 | 195700 |
| 2022-02-16 | 182.80 | $186.35 | 245300 |
| 2022-02-15 | 182.72 | $185.61 | 189800 |
| 2022-02-14 | 182.94 | $183.11 | 216313 |
| 2022-02-11 | 184.10 | $182.17 | 251843 |
| 2022-02-10 | 185.90 | $187.67 | 230000 |
| 2022-02-09 | 186.44 | $191.82 | 244946 |
| 2022-02-08 | 185.88 | $188.60 | 296721 |
| 2022-02-07 | 186.32 | $186.50 | 198805 |
| 2022-02-04 | 187.61 | $187.52 | 162300 |
| 2022-02-03 | 188.96 | $189.05 | 193905 |
| 2022-02-02 | 190.21 | $194.64 | 231502 |
| 2022-02-01 | 190.06 | $194.07 | 217900 |
| 2022-01-31 | 190.15 | $191.53 | 449801 |
| 2022-01-28 | 191.17 | $188.16 | 341300 |
| 2022-01-27 | 193.57 | $186.60 | 371800 |
| 2022-01-26 | 197.08 | $193.84 | 231000 |
| 2022-01-25 | 199.14 | $195.99 | 254638 |
| 2022-01-24 | 201.02 | $198.30 | 383241 |
| 2022-01-21 | 202.64 | $195.69 | 324800 |
| 2022-01-20 | 205.47 | $200.08 | 347200 |
| 2022-01-19 | 207.55 | $204.30 | 301700 |
| 2022-01-18 | 208.76 | $207.29 | 279200 |
| 2022-01-14 | 209.28 | $206.56 | 208739 |
| 2022-01-13 | 210.16 | $206.93 | 158500 |
| 2022-01-12 | 211.09 | $207.90 | 210900 |
| 2022-01-11 | 211.91 | $208.75 | 414534 |
| 2022-01-10 | 212.60 | $204.65 | 612433 |
| 2022-01-07 | 214.72 | $214.63 | 638254 |
| 2022-01-06 | 214.10 | $210.69 | 250641 |
| 2022-01-05 | 214.54 | $213.06 | 377825 |
| 2022-01-04 | 214.28 | $216.70 | 338700 |
| 2022-01-03 | 212.76 | $213.09 | 309300 |
| 2021-12-31 | 212.01 | $211.72 | 165420 |
| 2021-12-30 | 211.48 | $211.44 | 160900 |
| 2021-12-29 | 210.89 | $218.40 | 193400 |
| 2021-12-28 | 207.93 | $214.94 | 239042 |
| 2021-12-27 | 205.41 | $214.89 | 198724 |
| 2021-12-23 | 202.35 | $208.99 | 156836 |
| 2021-12-22 | 200.50 | $206.15 | 223000 |
| 2021-12-21 | 199.18 | $209.91 | 292000 |
| 2021-12-20 | 196.44 | $198.24 | 298115 |
| 2021-12-17 | 196.85 | $203.52 | 1.3M |
| 2021-12-16 | 195.74 | $198.00 | 267541 |
| 2021-12-15 | 196.22 | $200.22 | 352300 |
| 2021-12-14 | 196.19 | $199.44 | 329800 |
| 2021-12-13 | 196.47 | $199.34 | 296206 |
| 2021-12-10 | 196.93 | $200.41 | 253300 |
| 2021-12-09 | 197.24 | $199.22 | 217949 |
| 2021-12-08 | 198.09 | $201.95 | 620105 |
| 2021-12-07 | 198.34 | $200.81 | 395600 |
| 2021-12-06 | 199.10 | $198.30 | 316120 |
| 2021-12-03 | 200.91 | $196.22 | 280300 |
| 2021-12-02 | 203.84 | $199.36 | 310100 |
| 2021-12-01 | 206.49 | $197.05 | 340744 |
| 2021-11-30 | 210.48 | $201.35 | 285321 |
| 2021-11-29 | 214.01 | $207.65 | 218420 |
| 2021-11-26 | 216.31 | $210.06 | 157500 |
| 2021-11-24 | 218.32 | $214.93 | 264816 |
| 2021-11-23 | 219.19 | $215.48 | 264600 |
| 2021-11-22 | 220.03 | $214.92 | 326000 |
| 2021-11-19 | 221.17 | $215.91 | 311348 |
| 2021-11-18 | 222.18 | $217.50 | 298500 |
| 2021-11-17 | 222.81 | $218.73 | 319606 |
| 2021-11-16 | 223.10 | $219.00 | 326600 |
| 2021-11-15 | 223.25 | $220.56 | 333141 |
| 2021-11-12 | 222.84 | $221.42 | 173600 |
| 2021-11-11 | 221.95 | $221.85 | 161200 |
| 2021-11-10 | 220.61 | $222.27 | 157600 |
| 2021-11-09 | 218.73 | $224.23 | 318500 |
| 2021-11-08 | 215.71 | $218.11 | 239907 |
| 2021-11-05 | 213.86 | $215.71 | 167116 |
| 2021-11-04 | 212.28 | $209.84 | 207300 |
| 2021-11-03 | 212.12 | $212.17 | 235017 |
| 2021-11-02 | 211.09 | $208.94 | 249900 |
| 2021-11-01 | 210.77 | $207.57 | 322600 |
| 2021-10-29 | 210.71 | $205.43 | 302400 |
| 2021-10-28 | 211.22 | $208.04 | 239140 |
| 2021-10-27 | 210.90 | $203.33 | 255644 |
| 2021-10-26 | 211.88 | $205.85 | 271500 |
| 2021-10-25 | 212.15 | $207.02 | 401910 |
| 2021-10-22 | 211.96 | $204.65 | 209722 |
| 2021-10-21 | 212.33 | $205.02 | 266819 |
| 2021-10-20 | 212.50 | $205.40 | 437500 |
| 2021-10-19 | 212.41 | $208.66 | 161119 |
| 2021-10-18 | 211.09 | $210.67 | 275220 |
| 2021-10-15 | 208.67 | $207.73 | 247626 |
| 2021-10-14 | 206.47 | $208.76 | 393913 |
| 2021-10-13 | 203.29 | $206.25 | 541800 |
| 2021-10-12 | 200.06 | $207.11 | 395400 |
| 2021-10-11 | 195.70 | $205.82 | 596366 |
| 2021-10-08 | 190.69 | $202.83 | 563510 |
| 2021-10-07 | 185.42 | $199.24 | 617945 |
| 2021-10-06 | 180.09 | $195.55 | 1.3M |
| 2021-10-05 | 174.72 | $176.33 | 415000 |
| 2021-10-04 | 174.27 | $173.97 | 368827 |
| 2021-10-01 | 174.48 | $173.79 | 450141 |
| 2021-09-30 | 174.80 | $173.37 | 277500 |
| 2021-09-29 | 175.32 | $176.21 | 409800 |
| 2021-09-28 | 175.07 | $175.68 | 247311 |
| 2021-09-27 | 174.95 | $179.67 | 310200 |
| 2021-09-24 | 173.54 | $180.54 | 233600 |
| 2021-09-23 | 171.57 | $179.20 | 313743 |
| 2021-09-22 | 169.63 | $173.54 | 323501 |
| 2021-09-21 | 169.10 | $170.00 | 360749 |
| 2021-09-20 | 169.64 | $169.81 | 371100 |
| 2021-09-17 | 170.40 | $169.74 | 1.1M |
| 2021-09-16 | 171.42 | $172.55 | 195908 |
| 2021-09-15 | 171.81 | $171.00 | 251900 |
| 2021-09-14 | 172.83 | $169.15 | 233409 |
| 2021-09-13 | 174.69 | $172.71 | 227900 |
| 2021-09-10 | 175.88 | $172.90 | 235300 |
| 2021-09-09 | 177.28 | $172.89 | 205824 |
| 2021-09-08 | 179.02 | $172.50 | 318800 |
| 2021-09-07 | 181.27 | $173.75 | 224500 |
| 2021-09-03 | 183.60 | $177.22 | 213742 |
| 2021-09-02 | 185.31 | $179.83 | 280500 |
| 2021-09-01 | 186.54 | $180.98 | 370747 |
| 2021-08-31 | 187.62 | $184.53 | 244615 |
| 2021-08-30 | 187.75 | $185.55 | 161100 |
| 2021-08-27 | 187.53 | $188.03 | 250100 |
| 2021-08-26 | 186.40 | $185.36 | 188700 |
| 2021-08-25 | 185.82 | $187.10 | 121883 |
| 2021-08-24 | 184.49 | $185.75 | 226222 |
| 2021-08-23 | 183.24 | $184.04 | 216902 |
| 2021-08-20 | 182.21 | $181.12 | 148729 |
| 2021-08-19 | 181.84 | $177.59 | 176620 |
| 2021-08-18 | 182.45 | $179.00 | 258400 |
| 2021-08-17 | 182.70 | $181.28 | 334846 |
| 2021-08-16 | 182.22 | $183.18 | 221095 |
| 2021-08-13 | 180.98 | $182.03 | 189900 |
| 2021-08-12 | 179.79 | $181.74 | 164911 |
| 2021-08-11 | 178.39 | $182.64 | 251637 |
| 2021-08-10 | 176.36 | $179.18 | 252400 |
| 2021-08-09 | 174.96 | $174.31 | 217028 |
| 2021-08-06 | 174.78 | $178.98 | 195249 |
| 2021-08-05 | 173.08 | $176.16 | 206400 |
| 2021-08-04 | 171.89 | $173.79 | 346700 |
| 2021-08-03 | 171.20 | $176.11 | 306100 |
| 2021-08-02 | 169.64 | $172.98 | 321900 |
| 2021-07-30 | 168.76 | $175.38 | 338800 |
| 2021-07-29 | 166.96 | $172.53 | 236521 |
| 2021-07-28 | 165.72 | $169.23 | 438007 |
| 2021-07-27 | 165.32 | $168.90 | 403346 |
| 2021-07-26 | 165.00 | $171.09 | 329600 |
| 2021-07-23 | 164.00 | $167.05 | 608100 |
| 2021-07-22 | 164.15 | $167.00 | 272300 |
| 2021-07-21 | 164.44 | $170.21 | 280435 |
| 2021-07-20 | 163.88 | $168.12 | 335600 |
| 2021-07-19 | 163.96 | $161.81 | 435100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.63
2026-07-16
Close Price
$335.44
Vol: 46309
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.53
Average
52.26
Maximum
81.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.63 | $335.44 | 46309 |
| 2026-07-15 | 54.34 | $334.52 | 317700 |
| 2026-07-14 | 52.15 | $327.48 | 284840 |
| 2026-07-13 | 51.48 | $325.36 | 350415 |
| 2026-07-10 | 54.10 | $333.11 | 366737 |
| 2026-07-09 | 54.62 | $334.64 | 407939 |
| 2026-07-08 | 53.26 | $329.76 | 407412 |
| 2026-07-07 | 56.38 | $339.25 | 455604 |
| 2026-07-06 | 61.83 | $354.23 | 332936 |
| 2026-07-02 | 63.71 | $359.04 | 395200 |
| 2026-07-01 | 67.12 | $367.53 | 543855 |
| 2026-06-30 | 71.01 | $376.66 | 456500 |
| 2026-06-29 | 69.34 | $367.62 | 501478 |
| 2026-06-26 | 68.35 | $362.48 | 900200 |
| 2026-06-25 | 67.76 | $359.39 | 1.7M |
| 2026-06-24 | 53.29 | $305.51 | 615200 |
| 2026-06-23 | 50.63 | $298.69 | 750296 |
| 2026-06-22 | 61.94 | $321.67 | 399800 |
| 2026-06-18 | 60.46 | $317.62 | 672966 |
| 2026-06-17 | 55.62 | $305.66 | 382027 |
| 2026-06-16 | 55.99 | $306.34 | 196700 |
| 2026-06-15 | 54.38 | $302.53 | 264600 |
| 2026-06-12 | 52.06 | $297.24 | 174544 |
| 2026-06-11 | 47.95 | $288.60 | 276002 |
| 2026-06-10 | 43.58 | $280.39 | 456900 |
| 2026-06-09 | 53.75 | $299.88 | 390200 |
| 2026-06-08 | 51.74 | $296.22 | 618770 |
| 2026-06-05 | 55.37 | $302.04 | 267221 |
| 2026-06-04 | 59.44 | $308.01 | 359400 |
| 2026-06-03 | 62.99 | $312.84 | 383807 |
| 2026-06-02 | 62.36 | $311.40 | 351162 |
| 2026-06-01 | 60.37 | $307.00 | 405400 |
| 2026-05-29 | 59.50 | $305.11 | 706731 |
| 2026-05-28 | 57.24 | $300.31 | 307800 |
| 2026-05-27 | 55.48 | $296.74 | 277310 |
| 2026-05-26 | 55.99 | $297.58 | 336804 |
| 2026-05-22 | 50.83 | $287.59 | 160551 |
| 2026-05-21 | 47.02 | $281.13 | 241833 |
| 2026-05-20 | 45.77 | $279.11 | 297700 |
| 2026-05-19 | 41.15 | $272.04 | 305410 |
| 2026-05-18 | 46.78 | $282.56 | 312400 |
| 2026-05-15 | 46.16 | $281.63 | 270400 |
| 2026-05-14 | 50.81 | $289.34 | 287300 |
| 2026-05-13 | 47.21 | $283.85 | 411547 |
| 2026-05-12 | 49.93 | $288.14 | 336100 |
| 2026-05-11 | 50.88 | $289.62 | 254630 |
| 2026-05-08 | 53.32 | $293.33 | 328324 |
| 2026-05-07 | 54.72 | $295.42 | 261233 |
| 2026-05-06 | 54.94 | $295.75 | 412400 |
| 2026-05-05 | 52.37 | $291.03 | 239024 |
| 2026-05-04 | 49.23 | $285.61 | 261313 |
| 2026-05-01 | 51.42 | $289.29 | 250041 |
| 2026-04-30 | 51.70 | $289.77 | 279614 |
| 2026-04-29 | 49.62 | $286.01 | 317307 |
| 2026-04-28 | 49.12 | $285.11 | 258500 |
| 2026-04-27 | 52.85 | $291.85 | 370111 |
| 2026-04-24 | 51.67 | $289.57 | 234438 |
| 2026-04-23 | 51.59 | $289.42 | 325447 |
| 2026-04-22 | 52.95 | $292.01 | 387947 |
| 2026-04-21 | 55.25 | $296.32 | 330032 |
| 2026-04-20 | 55.35 | $296.51 | 519901 |
| 2026-04-17 | 53.71 | $292.63 | 544838 |
| 2026-04-16 | 49.57 | $283.46 | 675100 |
| 2026-04-15 | 47.13 | $278.48 | 495024 |
| 2026-04-14 | 50.08 | $284.86 | 366428 |
| 2026-04-13 | 48.82 | $282.23 | 397673 |
| 2026-04-10 | 47.01 | $278.45 | 354916 |
| 2026-04-09 | 46.21 | $276.79 | 535574 |
| 2026-04-08 | 48.51 | $282.31 | 519136 |
| 2026-04-07 | 42.41 | $269.97 | 371997 |
| 2026-04-06 | 41.46 | $268.20 | 790261 |
| 2026-04-02 | 39.98 | $265.39 | 906100 |
| 2026-04-01 | 49.07 | $286.98 | 605031 |
| 2026-03-31 | 45.38 | $280.22 | 517700 |
| 2026-03-30 | 40.65 | $272.42 | 516474 |
| 2026-03-27 | 38.90 | $269.69 | 275830 |
| 2026-03-26 | 39.16 | $270.34 | 641519 |
| 2026-03-25 | 45.69 | $284.85 | 390700 |
| 2026-03-24 | 44.48 | $282.86 | 423959 |
| 2026-03-23 | 42.26 | $279.23 | 689000 |
| 2026-03-20 | 34.46 | $267.87 | 617100 |
| 2026-03-19 | 34.41 | $267.80 | 322100 |
| 2026-03-18 | 32.64 | $265.36 | 396847 |
| 2026-03-17 | 33.54 | $267.90 | 256411 |
| 2026-03-16 | 31.15 | $264.51 | 338518 |
| 2026-03-13 | 28.50 | $260.83 | 368900 |
| 2026-03-12 | 26.28 | $257.79 | 665111 |
| 2026-03-11 | 28.52 | $265.88 | 527200 |
| 2026-03-10 | 30.67 | $272.87 | 379258 |
| 2026-03-09 | 31.18 | $274.48 | 578400 |
| 2026-03-06 | 31.48 | $275.42 | 367142 |
| 2026-03-05 | 33.45 | $281.64 | 574023 |
| 2026-03-04 | 30.29 | $276.90 | 943600 |
| 2026-03-03 | 31.53 | $281.04 | 726400 |
| 2026-03-02 | 36.57 | $295.64 | 602100 |
| 2026-02-27 | 38.98 | $301.59 | 580128 |
| 2026-02-26 | 41.57 | $307.53 | 434115 |
| 2026-02-25 | 40.95 | $306.54 | 201807 |
| 2026-02-24 | 38.94 | $303.32 | 441700 |
| 2026-02-23 | 37.10 | $300.41 | 237618 |
| 2026-02-20 | 41.32 | $310.80 | 447201 |
| 2026-02-19 | 41.88 | $312.07 | 242800 |
| 2026-02-18 | 42.44 | $313.39 | 552595 |
| 2026-02-17 | 41.17 | $311.16 | 624534 |
| 2026-02-13 | 37.88 | $305.50 | 377900 |
| 2026-02-12 | 40.85 | $313.24 | 573319 |
| 2026-02-11 | 44.63 | $322.03 | 430621 |
| 2026-02-10 | 49.30 | $331.50 | 417300 |
| 2026-02-09 | 48.92 | $330.79 | 296441 |
| 2026-02-06 | 47.66 | $328.39 | 409611 |
| 2026-02-05 | 40.41 | $315.96 | 335700 |
| 2026-02-04 | 41.63 | $318.72 | 343818 |
| 2026-02-03 | 39.53 | $315.36 | 275921 |
| 2026-02-02 | 40.04 | $316.62 | 311101 |
| 2026-01-30 | 35.37 | $309.24 | 416000 |
| 2026-01-29 | 36.95 | $313.52 | 321900 |
| 2026-01-28 | 36.09 | $312.16 | 338500 |
| 2026-01-27 | 36.31 | $312.80 | 249400 |
| 2026-01-26 | 35.63 | $311.65 | 213800 |
| 2026-01-23 | 36.80 | $315.25 | 412731 |
| 2026-01-22 | 34.72 | $311.57 | 355748 |
| 2026-01-21 | 34.87 | $312.07 | 472800 |
| 2026-01-20 | 33.58 | $309.67 | 340543 |
| 2026-01-16 | 36.67 | $320.43 | 417600 |
| 2026-01-15 | 36.79 | $320.82 | 486300 |
| 2026-01-14 | 35.99 | $319.20 | 476100 |
| 2026-01-13 | 37.83 | $325.73 | 1.0M |
| 2026-01-12 | 32.97 | $316.00 | 728330 |
| 2026-01-09 | 35.56 | $325.55 | 998800 |
| 2026-01-08 | 33.86 | $322.26 | 1.3M |
| 2026-01-07 | 53.07 | $369.79 | 446400 |
| 2026-01-06 | 56.64 | $375.36 | 359715 |
| 2026-01-05 | 57.52 | $376.69 | 392116 |
| 2026-01-02 | 55.88 | $373.33 | 329100 |
| 2025-12-31 | 48.37 | $360.04 | 238100 |
| 2025-12-30 | 51.42 | $364.92 | 121800 |
| 2025-12-29 | 54.19 | $369.08 | 164300 |
| 2025-12-26 | 57.17 | $373.32 | 167402 |
| 2025-12-24 | 56.65 | $372.34 | 162000 |
| 2025-12-23 | 56.13 | $371.34 | 232823 |
| 2025-12-22 | 54.22 | $367.69 | 199105 |
| 2025-12-19 | 51.57 | $362.84 | 929531 |
| 2025-12-18 | 49.86 | $359.83 | 313809 |
| 2025-12-17 | 44.03 | $350.51 | 338400 |
| 2025-12-16 | 47.91 | $357.34 | 304614 |
| 2025-12-15 | 50.20 | $361.07 | 283152 |
| 2025-12-12 | 52.51 | $364.68 | 357200 |
| 2025-12-11 | 59.71 | $374.64 | 259700 |
| 2025-12-10 | 58.48 | $372.38 | 253700 |
| 2025-12-09 | 57.73 | $371.00 | 144700 |
| 2025-12-08 | 58.64 | $372.25 | 132435 |
| 2025-12-05 | 58.51 | $371.99 | 233048 |
| 2025-12-04 | 60.39 | $374.72 | 183330 |
| 2025-12-03 | 57.94 | $369.51 | 307616 |
| 2025-12-02 | 55.03 | $363.75 | 269120 |
| 2025-12-01 | 54.72 | $363.15 | 257900 |
| 2025-11-28 | 56.75 | $366.42 | 64525 |
| 2025-11-26 | 56.54 | $365.97 | 149407 |
| 2025-11-25 | 55.63 | $363.98 | 304600 |
| 2025-11-24 | 51.38 | $355.22 | 422600 |
| 2025-11-21 | 48.22 | $349.36 | 289108 |
| 2025-11-20 | 43.66 | $341.65 | 280300 |
| 2025-11-19 | 47.18 | $348.52 | 216350 |
| 2025-11-18 | 45.17 | $345.24 | 244547 |
| 2025-11-17 | 43.53 | $342.59 | 290300 |
| 2025-11-14 | 47.56 | $350.47 | 193435 |
| 2025-11-13 | 49.20 | $353.46 | 155703 |
| 2025-11-12 | 53.91 | $361.41 | 132500 |
| 2025-11-11 | 52.62 | $359.03 | 157500 |
| 2025-11-10 | 55.20 | $363.22 | 204849 |
| 2025-11-07 | 53.80 | $360.49 | 190287 |
| 2025-11-06 | 52.62 | $358.20 | 180419 |
| 2025-11-05 | 55.79 | $363.56 | 142324 |
| 2025-11-04 | 54.66 | $361.22 | 207600 |
| 2025-11-03 | 57.29 | $365.62 | 175738 |
| 2025-10-31 | 57.03 | $365.05 | 183245 |
| 2025-10-30 | 54.71 | $359.89 | 144512 |
| 2025-10-29 | 55.60 | $361.50 | 257118 |
| 2025-10-28 | 56.41 | $363.00 | 306700 |
| 2025-10-27 | 60.59 | $370.46 | 204924 |
| 2025-10-24 | 59.76 | $368.27 | 184200 |
| 2025-10-23 | 60.91 | $370.34 | 221369 |
| 2025-10-22 | 55.81 | $357.30 | 230400 |
| 2025-10-21 | 60.18 | $364.93 | 217428 |
| 2025-10-20 | 59.96 | $364.36 | 196770 |
| 2025-10-17 | 56.84 | $356.60 | 231957 |
| 2025-10-16 | 59.35 | $361.04 | 164900 |
| 2025-10-15 | 62.24 | $365.95 | 239700 |
| 2025-10-14 | 61.00 | $362.58 | 251400 |
| 2025-10-13 | 59.91 | $359.63 | 260371 |
| 2025-10-10 | 55.11 | $347.78 | 474100 |
| 2025-10-09 | 62.88 | $360.66 | 302123 |
| 2025-10-08 | 62.88 | $360.65 | 390546 |
| 2025-10-07 | 57.02 | $346.86 | 276601 |
| 2025-10-06 | 59.87 | $351.24 | 301500 |
| 2025-10-03 | 61.00 | $352.95 | 260415 |
| 2025-10-02 | 63.12 | $356.14 | 520060 |
| 2025-10-01 | 67.93 | $363.00 | 947439 |
| 2025-09-30 | 60.09 | $344.39 | 730500 |
| 2025-09-29 | 57.27 | $339.11 | 373300 |
| 2025-09-26 | 57.02 | $338.64 | 257100 |
| 2025-09-25 | 54.58 | $334.23 | 348209 |
| 2025-09-24 | 59.44 | $340.93 | 211600 |
| 2025-09-23 | 58.13 | $338.45 | 326537 |
| 2025-09-22 | 58.58 | $339.07 | 198705 |
| 2025-09-19 | 57.38 | $336.69 | 622030 |
| 2025-09-18 | 63.09 | $344.52 | 208600 |
| 2025-09-17 | 60.81 | $339.70 | 250000 |
| 2025-09-16 | 61.98 | $341.25 | 229317 |
| 2025-09-15 | 61.73 | $340.71 | 156800 |
| 2025-09-12 | 59.61 | $336.06 | 303947 |
| 2025-09-11 | 61.98 | $339.44 | 244100 |
| 2025-09-10 | 57.67 | $330.31 | 275852 |
| 2025-09-09 | 56.69 | $328.41 | 325648 |
| 2025-09-08 | 63.28 | $337.47 | 146617 |
| 2025-09-05 | 63.95 | $338.33 | 148243 |
| 2025-09-04 | 64.76 | $339.40 | 149400 |
| 2025-09-03 | 61.73 | $332.37 | 132814 |
| 2025-09-02 | 62.39 | $333.28 | 302700 |
| 2025-08-29 | 59.30 | $326.47 | 231500 |
| 2025-08-28 | 61.38 | $329.43 | 187800 |
| 2025-08-27 | 64.60 | $333.85 | 289500 |
| 2025-08-26 | 64.27 | $333.03 | 448418 |
| 2025-08-25 | 61.46 | $326.27 | 138723 |
| 2025-08-22 | 61.74 | $326.69 | 144300 |
| 2025-08-21 | 55.98 | $314.29 | 125029 |
| 2025-08-20 | 55.84 | $314.02 | 283700 |
| 2025-08-19 | 59.78 | $320.01 | 180900 |
| 2025-08-18 | 59.50 | $319.38 | 285000 |
| 2025-08-15 | 56.93 | $313.81 | 271211 |
| 2025-08-14 | 60.74 | $319.62 | 249145 |
| 2025-08-13 | 66.73 | $327.80 | 204700 |
| 2025-08-12 | 64.68 | $322.73 | 205612 |
| 2025-08-11 | 60.32 | $313.21 | 299900 |
| 2025-08-08 | 57.08 | $307.08 | 157400 |
| 2025-08-07 | 55.82 | $304.83 | 200200 |
| 2025-08-06 | 58.13 | $308.03 | 256732 |
| 2025-08-05 | 60.62 | $311.40 | 364126 |
| 2025-08-04 | 60.12 | $310.35 | 302400 |
| 2025-08-01 | 57.37 | $304.83 | 299000 |
| 2025-07-31 | 62.17 | $311.35 | 216621 |
| 2025-07-30 | 65.37 | $315.36 | 452336 |
| 2025-07-29 | 63.34 | $310.82 | 387700 |
| 2025-07-28 | 64.68 | $312.51 | 531400 |
| 2025-07-25 | 59.59 | $301.90 | 228200 |
| 2025-07-24 | 56.96 | $297.18 | 210400 |
| 2025-07-23 | 61.23 | $302.51 | 659023 |
| 2025-07-22 | 57.48 | $295.90 | 228000 |
| 2025-07-21 | 54.05 | $290.53 | 233416 |
| 2025-07-18 | 55.74 | $292.66 | 219700 |
| 2025-07-17 | 54.73 | $291.06 | 275148 |
| 2025-07-16 | 52.13 | $287.07 | 236043 |
| 2025-07-15 | 53.48 | $288.91 | 179347 |
| 2025-07-14 | 58.13 | $294.93 | 171321 |
| 2025-07-11 | 61.07 | $298.43 | 200200 |
| 2025-07-10 | 64.86 | $302.69 | 396420 |
| 2025-07-09 | 65.09 | $302.95 | 214200 |
| 2025-07-08 | 66.09 | $304.10 | 213435 |
| 2025-07-07 | 68.50 | $306.86 | 319612 |
| 2025-07-03 | 67.90 | $305.38 | 167949 |
| 2025-07-02 | 68.43 | $306.02 | 263206 |
| 2025-07-01 | 68.85 | $306.54 | 516700 |
| 2025-06-30 | 65.73 | $298.34 | 423504 |
| 2025-06-27 | 69.78 | $303.34 | 703037 |
| 2025-06-26 | 70.47 | $304.18 | 951554 |
| 2025-06-25 | 63.67 | $287.49 | 592600 |
| 2025-06-24 | 62.15 | $284.44 | 320807 |
| 2025-06-23 | 60.30 | $280.84 | 366768 |
| 2025-06-20 | 55.87 | $273.08 | 491531 |
| 2025-06-18 | 59.40 | $277.43 | 423325 |
| 2025-06-17 | 55.47 | $271.03 | 474119 |
| 2025-06-16 | 53.74 | $268.43 | 545700 |
| 2025-06-13 | 51.79 | $265.58 | 221919 |
| 2025-06-12 | 54.54 | $269.17 | 268500 |
| 2025-06-11 | 58.85 | $274.39 | 300200 |
| 2025-06-10 | 60.62 | $276.42 | 346368 |
| 2025-06-09 | 56.52 | $269.72 | 215231 |
| 2025-06-06 | 56.66 | $269.89 | 143437 |
| 2025-06-05 | 53.53 | $265.11 | 359200 |
| 2025-06-04 | 52.53 | $263.63 | 198900 |
| 2025-06-03 | 52.98 | $264.25 | 220419 |
| 2025-06-02 | 47.13 | $255.95 | 197437 |
| 2025-05-30 | 49.93 | $259.89 | 408100 |
| 2025-05-29 | 51.29 | $261.74 | 169900 |
| 2025-05-28 | 51.27 | $261.71 | 139102 |
| 2025-05-27 | 52.99 | $264.14 | 194608 |
| 2025-05-23 | 50.40 | $260.14 | 139212 |
| 2025-05-22 | 51.93 | $262.40 | 150300 |
| 2025-05-21 | 51.32 | $261.42 | 132700 |
| 2025-05-20 | 57.11 | $269.64 | 170900 |
| 2025-05-19 | 58.16 | $271.03 | 236500 |
| 2025-05-16 | 59.75 | $273.14 | 145633 |
| 2025-05-15 | 59.10 | $271.84 | 186200 |
| 2025-05-14 | 59.27 | $272.08 | 164122 |
| 2025-05-13 | 60.62 | $274.05 | 251600 |
| 2025-05-12 | 59.43 | $271.39 | 350258 |
| 2025-05-09 | 51.73 | $256.56 | 189449 |
| 2025-05-08 | 51.57 | $256.29 | 227417 |
| 2025-05-07 | 48.48 | $251.13 | 247900 |
| 2025-05-06 | 47.81 | $250.03 | 150506 |
| 2025-05-05 | 49.19 | $252.52 | 299500 |
| 2025-05-02 | 49.31 | $252.73 | 337727 |
| 2025-05-01 | 42.78 | $241.86 | 402600 |
| 2025-04-30 | 43.64 | $243.61 | 422100 |
| 2025-04-29 | 42.44 | $241.70 | 378600 |
| 2025-04-28 | 42.76 | $242.42 | 359800 |
| 2025-04-25 | 42.95 | $242.84 | 416100 |
| 2025-04-24 | 43.19 | $243.43 | 497300 |
| 2025-04-23 | 37.89 | $234.19 | 336800 |
| 2025-04-22 | 36.57 | $232.01 | 297000 |
| 2025-04-21 | 34.61 | $228.79 | 374220 |
| 2025-04-17 | 34.68 | $229.02 | 382529 |
| 2025-04-16 | 34.40 | $228.54 | 537240 |
| 2025-04-15 | 36.57 | $235.69 | 455142 |
| 2025-04-14 | 37.57 | $238.87 | 377144 |
| 2025-04-11 | 37.84 | $239.76 | 548533 |
| 2025-04-10 | 34.81 | $233.81 | 470941 |
| 2025-04-09 | 38.42 | $245.88 | 568847 |
| 2025-04-08 | 24.53 | $223.31 | 523904 |
| 2025-04-07 | 25.51 | $227.36 | 861400 |
| 2025-04-04 | 27.09 | $233.58 | 1.5M |
| 2025-04-03 | 34.92 | $257.26 | 1.4M |
| 2025-04-02 | 39.05 | $266.40 | 413352 |
| 2025-04-01 | 36.93 | $263.67 | 425732 |
| 2025-03-31 | 36.69 | $263.35 | 520500 |
| 2025-03-28 | 35.66 | $261.97 | 447445 |
| 2025-03-27 | 38.15 | $267.82 | 289900 |
| 2025-03-26 | 39.71 | $271.28 | 432548 |
| 2025-03-25 | 41.65 | $275.44 | 477092 |
| 2025-03-24 | 41.61 | $275.38 | 377400 |
| 2025-03-21 | 33.74 | $264.18 | 398939 |
| 2025-03-20 | 34.96 | $267.25 | 273301 |
| 2025-03-19 | 34.75 | $266.96 | 327046 |
| 2025-03-18 | 32.75 | $264.18 | 250900 |
| 2025-03-17 | 33.83 | $267.22 | 274601 |
| 2025-03-14 | 30.61 | $262.73 | 286934 |
| 2025-03-13 | 26.91 | $257.80 | 503747 |
| 2025-03-12 | 28.73 | $263.96 | 444604 |
| 2025-03-11 | 30.01 | $268.05 | 264417 |
| 2025-03-10 | 29.72 | $267.65 | 293500 |
| 2025-03-07 | 34.70 | $282.20 | 329000 |
| 2025-03-06 | 33.36 | $280.36 | 570962 |
| 2025-03-05 | 30.78 | $276.84 | 436700 |
| 2025-03-04 | 28.85 | $274.25 | 455215 |
| 2025-03-03 | 32.40 | $284.99 | 435400 |
| 2025-02-28 | 37.35 | $297.13 | 518025 |
| 2025-02-27 | 38.25 | $299.10 | 349109 |
| 2025-02-26 | 43.76 | $309.93 | 300600 |
| 2025-02-25 | 42.25 | $307.86 | 272700 |
| 2025-02-24 | 40.91 | $306.02 | 207100 |
| 2025-02-21 | 42.56 | $309.25 | 261838 |
| 2025-02-20 | 49.57 | $321.20 | 169800 |
| 2025-02-19 | 53.30 | $326.54 | 188400 |
| 2025-02-18 | 55.57 | $329.59 | 147200 |
| 2025-02-14 | 55.27 | $329.09 | 198704 |
| 2025-02-13 | 53.02 | $325.30 | 153913 |
| 2025-02-12 | 52.07 | $323.74 | 193700 |
| 2025-02-11 | 52.17 | $323.89 | 233738 |
| 2025-02-10 | 49.96 | $320.11 | 304500 |
| 2025-02-07 | 52.14 | $323.71 | 188631 |
| 2025-02-06 | 55.32 | $328.72 | 255317 |
| 2025-02-05 | 52.80 | $324.11 | 190700 |
| 2025-02-04 | 48.61 | $317.09 | 213942 |
| 2025-02-03 | 48.11 | $316.29 | 482479 |
| 2025-01-31 | 59.08 | $332.39 | 284615 |
| 2025-01-30 | 60.96 | $334.67 | 283228 |
| 2025-01-29 | 57.51 | $328.53 | 238000 |
| 2025-01-28 | 56.93 | $327.53 | 189500 |
| 2025-01-27 | 57.89 | $328.80 | 266369 |
| 2025-01-24 | 62.85 | $335.01 | 250748 |
| 2025-01-23 | 64.59 | $337.07 | 253500 |
| 2025-01-22 | 64.49 | $336.85 | 234535 |
| 2025-01-21 | 64.02 | $335.78 | 284146 |
| 2025-01-17 | 61.58 | $330.36 | 263449 |
| 2025-01-16 | 61.87 | $330.75 | 269600 |
| 2025-01-15 | 59.78 | $326.19 | 353100 |
| 2025-01-14 | 57.76 | $321.97 | 669143 |
| 2025-01-13 | 48.66 | $306.36 | 392448 |
| 2025-01-10 | 47.91 | $305.26 | 445513 |
| 2025-01-08 | 53.58 | $313.64 | 552600 |
| 2025-01-07 | 46.58 | $303.87 | 744809 |
| 2025-01-06 | 49.25 | $307.56 | 620041 |
| 2025-01-03 | 44.36 | $301.60 | 324603 |
| 2025-01-02 | 41.60 | $298.52 | 276800 |
| 2024-12-31 | 35.28 | $292.13 | 260600 |
| 2024-12-30 | 36.47 | $294.17 | 173826 |
| 2024-12-27 | 38.65 | $297.73 | 186540 |
| 2024-12-26 | 42.19 | $303.00 | 140116 |
| 2024-12-24 | 42.31 | $303.16 | 72600 |
| 2024-12-23 | 41.54 | $302.33 | 267619 |
| 2024-12-20 | 41.78 | $302.70 | 1.8M |
| 2024-12-19 | 41.86 | $302.84 | 415327 |
| 2024-12-18 | 39.90 | $300.47 | 291602 |
| 2024-12-17 | 47.92 | $312.85 | 224800 |
| 2024-12-16 | 51.96 | $317.88 | 191200 |
| 2024-12-13 | 51.85 | $317.74 | 227413 |
| 2024-12-12 | 56.13 | $322.78 | 195000 |
| 2024-12-11 | 56.77 | $323.50 | 233629 |
| 2024-12-10 | 53.82 | $319.23 | 225600 |
| 2024-12-09 | 55.66 | $321.41 | 286412 |
| 2024-12-06 | 58.56 | $324.73 | 218400 |
| 2024-12-05 | 57.75 | $323.44 | 352257 |
| 2024-12-04 | 61.96 | $328.15 | 293886 |
| 2024-12-03 | 60.06 | $324.91 | 437543 |
| 2024-12-02 | 58.32 | $322.07 | 252000 |
| 2024-11-29 | 57.46 | $320.69 | 130600 |
| 2024-11-27 | 57.14 | $320.16 | 203029 |
| 2024-11-26 | 59.74 | $323.38 | 249217 |
| 2024-11-25 | 65.36 | $329.79 | 376102 |
| 2024-11-22 | 63.56 | $326.24 | 236714 |
| 2024-11-21 | 60.33 | $320.41 | 224127 |
| 2024-11-20 | 57.40 | $315.62 | 241406 |
| 2024-11-19 | 58.54 | $316.95 | 322000 |
| 2024-11-18 | 64.53 | $323.47 | 232502 |
| 2024-11-15 | 66.93 | $325.87 | 251300 |
| 2024-11-14 | 70.84 | $329.63 | 266400 |
| 2024-11-13 | 71.98 | $330.70 | 346300 |
| 2024-11-12 | 73.21 | $331.88 | 282428 |
| 2024-11-11 | 74.83 | $333.45 | 217700 |
| 2024-11-08 | 73.68 | $330.19 | 200100 |
| 2024-11-07 | 71.50 | $324.42 | 343200 |
| 2024-11-06 | 69.84 | $320.41 | 500700 |
| 2024-11-05 | 67.10 | $314.34 | 218422 |
| 2024-11-04 | 63.25 | $307.00 | 173100 |
| 2024-11-01 | 62.91 | $306.39 | 189734 |
| 2024-10-31 | 59.57 | $300.69 | 208622 |
| 2024-10-30 | 60.67 | $301.90 | 348400 |
| 2024-10-29 | 62.15 | $303.54 | 291658 |
| 2024-10-28 | 64.41 | $306.02 | 237000 |
| 2024-10-25 | 62.90 | $303.09 | 209400 |
| 2024-10-24 | 60.67 | $298.97 | 274300 |
| 2024-10-23 | 59.21 | $296.40 | 200100 |
| 2024-10-22 | 58.59 | $295.30 | 220807 |
| 2024-10-21 | 64.86 | $302.63 | 198600 |
| 2024-10-18 | 69.61 | $307.55 | 175222 |
| 2024-10-17 | 69.19 | $306.58 | 234620 |
| 2024-10-16 | 68.51 | $305.00 | 243127 |
| 2024-10-15 | 68.31 | $304.52 | 309100 |
| 2024-10-14 | 72.28 | $308.87 | 234400 |
| 2024-10-11 | 71.97 | $308.00 | 201000 |
| 2024-10-10 | 68.76 | $299.57 | 264600 |
| 2024-10-09 | 74.06 | $305.11 | 238130 |
| 2024-10-08 | 74.38 | $305.43 | 247800 |
| 2024-10-07 | 76.79 | $307.92 | 290300 |
| 2024-10-04 | 76.47 | $306.83 | 290435 |
| 2024-10-03 | 73.72 | $298.03 | 262439 |
| 2024-10-02 | 75.80 | $300.20 | 540717 |
| 2024-10-01 | 75.54 | $299.35 | 1.1M |
| 2024-09-30 | 65.82 | $275.39 | 356975 |
| 2024-09-27 | 62.64 | $270.00 | 345171 |
| 2024-09-26 | 62.48 | $269.74 | 243600 |
| 2024-09-25 | 61.67 | $268.38 | 254102 |
| 2024-09-24 | 65.90 | $272.62 | 157900 |
| 2024-09-23 | 65.42 | $271.70 | 182445 |
| 2024-09-20 | 65.93 | $272.23 | 462600 |
| 2024-09-19 | 65.82 | $271.99 | 269900 |
| 2024-09-18 | 63.82 | $267.91 | 224600 |
| 2024-09-17 | 62.29 | $264.93 | 175813 |
| 2024-09-16 | 61.04 | $262.54 | 160412 |
| 2024-09-13 | 58.57 | $258.04 | 209625 |
| 2024-09-12 | 56.41 | $254.33 | 163200 |
| 2024-09-11 | 52.42 | $248.05 | 187600 |
| 2024-09-10 | 54.99 | $251.42 | 145930 |
| 2024-09-09 | 53.11 | $248.51 | 236432 |
| 2024-09-06 | 48.80 | $242.35 | 147939 |
| 2024-09-05 | 47.64 | $240.78 | 149944 |
| 2024-09-04 | 52.10 | $247.00 | 144643 |
| 2024-09-03 | 51.46 | $246.09 | 225431 |
| 2024-08-30 | 58.38 | $254.70 | 252600 |
| 2024-08-29 | 55.15 | $249.84 | 139900 |
| 2024-08-28 | 55.33 | $250.06 | 129100 |
| 2024-08-27 | 56.58 | $251.59 | 273400 |
| 2024-08-26 | 58.36 | $253.75 | 217507 |
| 2024-08-23 | 56.58 | $250.78 | 125846 |
| 2024-08-22 | 51.55 | $243.17 | 156634 |
| 2024-08-21 | 51.52 | $243.12 | 123009 |
| 2024-08-20 | 48.98 | $239.50 | 160400 |
| 2024-08-19 | 49.40 | $240.12 | 164800 |
| 2024-08-16 | 47.17 | $236.91 | 251816 |
| 2024-08-15 | 46.66 | $236.19 | 115500 |
| 2024-08-14 | 43.20 | $231.32 | 146500 |
| 2024-08-13 | 43.80 | $232.41 | 230143 |
| 2024-08-12 | 39.15 | $226.14 | 109100 |
| 2024-08-09 | 40.54 | $228.88 | 110400 |
| 2024-08-08 | 40.15 | $228.35 | 115543 |
| 2024-08-07 | 36.02 | $222.88 | 158110 |
| 2024-08-06 | 36.72 | $224.48 | 179544 |
| 2024-08-05 | 36.10 | $223.64 | 238127 |
| 2024-08-02 | 38.95 | $230.22 | 164500 |
| 2024-08-01 | 43.51 | $239.38 | 227039 |
| 2024-07-31 | 50.90 | $251.35 | 191400 |
| 2024-07-30 | 49.31 | $249.02 | 197528 |
| 2024-07-29 | 49.26 | $248.95 | 175600 |
| 2024-07-26 | 48.86 | $248.33 | 297100 |
| 2024-07-25 | 46.77 | $245.07 | 259800 |
| 2024-07-24 | 47.42 | $246.22 | 322200 |
| 2024-07-23 | 54.54 | $257.60 | 186945 |
| 2024-07-22 | 53.91 | $256.51 | 224900 |
| 2024-07-19 | 52.72 | $254.43 | 244709 |
| 2024-07-18 | 54.58 | $257.32 | 297700 |
| 2024-07-17 | 55.65 | $258.99 | 319120 |
| 2024-07-16 | 63.75 | $270.34 | 539000 |
| 2024-07-15 | 51.78 | $249.96 | 248700 |
| 2024-07-12 | 47.38 | $244.54 | 212700 |
| 2024-07-11 | 46.42 | $243.41 | 218000 |
| 2024-07-10 | 42.31 | $238.80 | 180825 |
| 2024-07-09 | 39.97 | $236.34 | 174300 |
| 2024-07-08 | 41.42 | $238.57 | 224011 |
| 2024-07-05 | 41.78 | $239.14 | 225000 |
| 2024-07-03 | 44.52 | $243.31 | 116422 |
| 2024-07-02 | 44.80 | $243.74 | 277836 |
| 2024-07-01 | 42.90 | $241.40 | 350000 |
| 2024-06-28 | 42.92 | $241.44 | 480222 |
| 2024-06-27 | 43.54 | $242.51 | 731700 |
| 2024-06-26 | 41.49 | $239.77 | 528130 |
| 2024-06-25 | 39.78 | $237.53 | 365100 |
| 2024-06-24 | 41.87 | $241.57 | 278828 |
| 2024-06-21 | 39.75 | $238.72 | 947000 |
| 2024-06-20 | 43.23 | $245.34 | 300444 |
| 2024-06-18 | 45.91 | $249.98 | 455100 |
| 2024-06-17 | 52.01 | $259.23 | 300632 |
| 2024-06-14 | 47.06 | $252.38 | 171265 |
| 2024-06-13 | 52.17 | $259.23 | 159904 |
| 2024-06-12 | 50.49 | $256.97 | 163300 |
| 2024-06-11 | 45.47 | $250.76 | 243300 |
| 2024-06-10 | 48.15 | $254.35 | 221508 |
| 2024-06-07 | 45.30 | $251.01 | 180400 |
| 2024-06-06 | 45.94 | $251.90 | 178130 |
| 2024-06-05 | 48.67 | $255.63 | 248700 |
| 2024-06-04 | 41.24 | $247.28 | 261400 |
| 2024-06-03 | 45.28 | $252.70 | 258800 |
| 2024-05-31 | 51.39 | $259.61 | 305307 |
| 2024-05-30 | 48.91 | $256.99 | 216037 |
| 2024-05-29 | 45.19 | $253.33 | 286720 |
| 2024-05-28 | 45.24 | $253.38 | 406500 |
| 2024-05-24 | 54.52 | $262.88 | 218200 |
| 2024-05-23 | 54.52 | $262.88 | 223000 |
| 2024-05-22 | 55.13 | $263.44 | 140600 |
| 2024-05-21 | 56.76 | $264.98 | 144100 |
| 2024-05-20 | 54.15 | $261.87 | 171423 |
| 2024-05-17 | 52.11 | $259.56 | 278145 |
| 2024-05-16 | 56.54 | $263.84 | 256600 |
| 2024-05-15 | 59.25 | $266.26 | 247729 |
| 2024-05-14 | 56.21 | $262.57 | 176509 |
| 2024-05-13 | 55.52 | $261.76 | 142424 |
| 2024-05-10 | 58.75 | $264.73 | 124252 |
| 2024-05-09 | 60.35 | $266.15 | 155133 |
| 2024-05-08 | 57.34 | $262.27 | 201242 |
| 2024-05-07 | 55.97 | $260.60 | 280600 |
| 2024-05-06 | 54.77 | $259.14 | 227200 |
| 2024-05-03 | 50.62 | $254.41 | 203700 |
| 2024-05-02 | 46.76 | $250.47 | 211401 |
| 2024-05-01 | 41.88 | $246.02 | 264800 |
| 2024-04-30 | 43.84 | $248.30 | 238600 |
| 2024-04-29 | 49.30 | $254.00 | 270100 |
| 2024-04-26 | 47.29 | $252.16 | 192100 |
| 2024-04-25 | 46.82 | $251.73 | 245700 |
| 2024-04-24 | 48.11 | $253.09 | 198720 |
| 2024-04-23 | 50.13 | $255.19 | 177130 |
| 2024-04-22 | 44.20 | $249.60 | 216214 |
| 2024-04-19 | 41.17 | $247.06 | 253800 |
| 2024-04-18 | 40.94 | $246.86 | 244400 |
| 2024-04-17 | 42.46 | $248.72 | 239535 |
| 2024-04-16 | 45.29 | $252.00 | 272300 |
| 2024-04-15 | 45.70 | $252.47 | 241800 |
| 2024-04-12 | 50.47 | $257.58 | 232606 |
| 2024-04-11 | 58.95 | $265.00 | 226700 |
| 2024-04-10 | 60.26 | $266.01 | 215245 |
| 2024-04-09 | 60.57 | $266.25 | 177100 |
| 2024-04-08 | 62.54 | $267.83 | 227529 |
| 2024-04-05 | 67.94 | $271.89 | 309300 |
| 2024-04-04 | 62.31 | $264.50 | 374600 |
| 2024-04-03 | 62.58 | $264.69 | 584800 |
| 2024-04-02 | 60.13 | $261.83 | 467807 |
| 2024-04-01 | 64.80 | $265.14 | 335400 |
| 2024-03-28 | 70.44 | $268.73 | 315311 |
| 2024-03-27 | 69.65 | $267.59 | 210600 |
| 2024-03-26 | 70.04 | $267.84 | 320244 |
| 2024-03-25 | 68.95 | $266.21 | 225290 |
| 2024-03-22 | 71.56 | $267.93 | 174100 |
| 2024-03-21 | 73.58 | $269.25 | 257045 |
| 2024-03-20 | 71.73 | $266.03 | 230585 |
| 2024-03-19 | 69.96 | $263.19 | 171500 |
| 2024-03-18 | 69.61 | $262.64 | 274300 |
| 2024-03-15 | 66.88 | $258.54 | 413500 |
| 2024-03-14 | 65.57 | $256.70 | 146300 |
| 2024-03-13 | 66.61 | $257.46 | 163307 |
| 2024-03-12 | 68.02 | $258.51 | 182438 |
| 2024-03-11 | 65.44 | $254.63 | 206100 |
| 2024-03-08 | 64.95 | $253.92 | 173200 |
| 2024-03-07 | 68.90 | $256.93 | 314700 |
| 2024-03-06 | 73.65 | $260.30 | 148938 |
| 2024-03-05 | 71.57 | $256.53 | 198800 |
| 2024-03-04 | 72.71 | $257.32 | 208647 |
| 2024-03-01 | 69.34 | $251.61 | 142523 |
| 2024-02-29 | 69.11 | $251.24 | 355100 |
| 2024-02-28 | 68.37 | $250.06 | 262238 |
| 2024-02-27 | 68.50 | $250.16 | 243518 |
| 2024-02-26 | 64.80 | $244.38 | 145136 |
| 2024-02-23 | 65.33 | $244.80 | 81800 |
| 2024-02-22 | 63.66 | $242.32 | 118400 |
| 2024-02-21 | 60.65 | $238.18 | 184724 |
| 2024-02-20 | 62.55 | $239.78 | 147800 |
| 2024-02-16 | 63.01 | $240.17 | 105523 |
| 2024-02-15 | 65.12 | $241.99 | 157200 |
| 2024-02-14 | 65.82 | $242.60 | 193525 |
| 2024-02-13 | 60.95 | $235.16 | 189100 |
| 2024-02-12 | 68.88 | $241.49 | 139900 |
| 2024-02-09 | 68.14 | $240.30 | 283200 |
| 2024-02-08 | 70.11 | $241.78 | 230900 |
| 2024-02-07 | 66.73 | $236.31 | 211800 |
| 2024-02-06 | 65.56 | $234.58 | 227400 |
| 2024-02-05 | 68.64 | $236.90 | 167800 |
| 2024-02-02 | 71.89 | $239.25 | 160425 |
| 2024-02-01 | 73.13 | $240.14 | 207000 |
| 2024-01-31 | 72.11 | $238.16 | 239145 |
| 2024-01-30 | 79.05 | $242.98 | 160013 |
| 2024-01-29 | 78.23 | $241.00 | 308706 |
| 2024-01-26 | 77.43 | $239.10 | 360036 |
| 2024-01-25 | 76.43 | $236.79 | 297400 |
| 2024-01-24 | 72.48 | $228.96 | 245116 |
| 2024-01-23 | 75.71 | $231.06 | 350400 |
| 2024-01-22 | 77.60 | $232.27 | 241711 |
| 2024-01-19 | 76.80 | $230.51 | 248700 |
| 2024-01-18 | 74.80 | $226.39 | 137700 |
| 2024-01-17 | 73.65 | $224.20 | 163842 |
| 2024-01-16 | 73.70 | $224.24 | 221649 |
| 2024-01-12 | 74.16 | $224.57 | 197700 |
| 2024-01-11 | 74.34 | $224.70 | 427125 |
| 2024-01-10 | 81.61 | $229.90 | 529600 |
| 2024-01-09 | 80.96 | $228.00 | 1.2M |
| 2024-01-08 | 67.60 | $204.52 | 565100 |
| 2024-01-05 | 69.29 | $205.38 | 438138 |
| 2024-01-04 | 67.64 | $203.53 | 410800 |
| 2024-01-03 | 65.41 | $201.21 | 795816 |
| 2024-01-02 | 68.64 | $202.88 | 184536 |
| 2023-12-29 | 72.60 | $204.83 | 191808 |
| 2023-12-28 | 73.18 | $205.11 | 94842 |
| 2023-12-27 | 74.46 | $205.75 | 163100 |
| 2023-12-26 | 73.14 | $203.86 | 116500 |
| 2023-12-22 | 72.02 | $202.33 | 147100 |
| 2023-12-21 | 71.37 | $201.44 | 243320 |
| 2023-12-20 | 73.71 | $202.71 | 318110 |
| 2023-12-19 | 73.65 | $202.61 | 296000 |
| 2023-12-18 | 73.46 | $202.31 | 219400 |
| 2023-12-15 | 75.02 | $203.24 | 621145 |
| 2023-12-14 | 76.89 | $204.36 | 498400 |
| 2023-12-13 | 70.95 | $194.69 | 366300 |
| 2023-12-12 | 67.10 | $190.05 | 228242 |
| 2023-12-11 | 67.05 | $190.00 | 129900 |
| 2023-12-08 | 65.28 | $188.03 | 153500 |
| 2023-12-07 | 64.53 | $187.21 | 189314 |
| 2023-12-06 | 63.03 | $185.59 | 265000 |
| 2023-12-05 | 59.31 | $181.92 | 189600 |
| 2023-12-04 | 63.19 | $184.28 | 245400 |
| 2023-12-01 | 61.76 | $182.86 | 266800 |
| 2023-11-30 | 57.82 | $179.26 | 197600 |
| 2023-11-29 | 55.63 | $177.45 | 194500 |
| 2023-11-28 | 55.51 | $177.35 | 238300 |
| 2023-11-27 | 64.00 | $182.47 | 227900 |
| 2023-11-24 | 61.83 | $180.47 | 70900 |
| 2023-11-22 | 61.67 | $180.32 | 139803 |
| 2023-11-21 | 62.85 | $181.01 | 188846 |
| 2023-11-20 | 62.80 | $180.96 | 162728 |
| 2023-11-17 | 63.85 | $181.61 | 174500 |
| 2023-11-16 | 64.00 | $181.71 | 173648 |
| 2023-11-15 | 64.06 | $181.75 | 370800 |
| 2023-11-14 | 65.57 | $182.80 | 371044 |
| 2023-11-13 | 59.56 | $175.84 | 399800 |
| 2023-11-10 | 59.27 | $175.54 | 381829 |
| 2023-11-09 | 52.48 | $169.28 | 246011 |
| 2023-11-08 | 52.98 | $169.65 | 207800 |
| 2023-11-07 | 52.59 | $169.31 | 159424 |
| 2023-11-06 | 52.20 | $168.96 | 195709 |
| 2023-11-03 | 54.11 | $170.55 | 286800 |
| 2023-11-02 | 50.15 | $166.92 | 317400 |
| 2023-11-01 | 44.34 | $162.31 | 276248 |
| 2023-10-31 | 43.89 | $161.97 | 386500 |
| 2023-10-30 | 40.13 | $159.24 | 329000 |
| 2023-10-27 | 38.81 | $158.31 | 348838 |
| 2023-10-26 | 39.52 | $159.11 | 481625 |
| 2023-10-25 | 39.97 | $159.62 | 320500 |
| 2023-10-24 | 42.35 | $162.30 | 314638 |
| 2023-10-23 | 44.81 | $164.89 | 290126 |
| 2023-10-20 | 46.87 | $166.96 | 447600 |
| 2023-10-19 | 44.65 | $165.06 | 404724 |
| 2023-10-18 | 48.82 | $169.15 | 613200 |
| 2023-10-17 | 64.38 | $180.27 | 280000 |
| 2023-10-16 | 63.64 | $179.52 | 272719 |
| 2023-10-13 | 62.71 | $178.58 | 552916 |
| 2023-10-12 | 64.43 | $179.62 | 369918 |
| 2023-10-11 | 68.42 | $181.94 | 358939 |
| 2023-10-10 | 65.67 | $178.78 | 452481 |
| 2023-10-09 | 69.24 | $180.75 | 297802 |
| 2023-10-06 | 70.93 | $181.66 | 345100 |
| 2023-10-05 | 68.81 | $179.00 | 581342 |
| 2023-10-04 | 68.81 | $179.00 | 1.3M |
| 2023-10-03 | 56.28 | $167.38 | 763417 |
| 2023-10-02 | 55.97 | $167.17 | 440000 |
| 2023-09-29 | 62.10 | $170.31 | 317500 |
| 2023-09-28 | 61.86 | $170.12 | 504000 |
| 2023-09-27 | 57.44 | $166.84 | 365642 |
| 2023-09-26 | 54.00 | $164.61 | 342948 |
| 2023-09-25 | 55.35 | $165.32 | 151000 |
| 2023-09-22 | 54.36 | $164.67 | 275039 |
| 2023-09-21 | 53.10 | $163.85 | 301844 |
| 2023-09-20 | 54.58 | $164.70 | 192821 |
| 2023-09-19 | 56.90 | $166.01 | 259000 |
| 2023-09-18 | 56.66 | $165.83 | 370419 |
| 2023-09-15 | 46.92 | $159.59 | 708466 |
| 2023-09-14 | 48.19 | $160.36 | 200714 |
| 2023-09-13 | 45.72 | $159.00 | 223300 |
| 2023-09-12 | 44.73 | $158.46 | 226600 |
| 2023-09-11 | 44.05 | $158.08 | 222021 |
| 2023-09-08 | 45.75 | $159.28 | 243400 |
| 2023-09-07 | 44.74 | $158.68 | 513038 |
| 2023-09-06 | 49.27 | $161.80 | 305600 |
| 2023-09-05 | 49.00 | $161.63 | 327800 |
| 2023-09-01 | 53.63 | $164.56 | 222712 |
| 2023-08-31 | 48.45 | $161.28 | 257300 |
| 2023-08-30 | 47.41 | $160.67 | 173500 |
| 2023-08-29 | 48.98 | $161.69 | 161640 |
| 2023-08-28 | 45.88 | $159.83 | 207600 |
| 2023-08-25 | 42.89 | $158.14 | 235200 |
| 2023-08-24 | 44.25 | $159.13 | 232609 |
| 2023-08-23 | 47.90 | $161.63 | 186100 |
| 2023-08-22 | 45.35 | $160.14 | 151131 |
| 2023-08-21 | 45.25 | $160.08 | 216846 |
| 2023-08-18 | 41.75 | $158.06 | 207500 |
| 2023-08-17 | 42.34 | $158.53 | 317342 |
| 2023-08-16 | 42.31 | $158.51 | 313000 |
| 2023-08-15 | 44.26 | $160.11 | 259800 |
| 2023-08-14 | 50.57 | $164.67 | 226528 |
| 2023-08-11 | 50.44 | $164.58 | 216006 |
| 2023-08-10 | 52.70 | $166.10 | 460219 |
| 2023-08-09 | 49.56 | $163.88 | 189100 |
| 2023-08-08 | 51.39 | $165.13 | 208125 |
| 2023-08-07 | 54.47 | $167.15 | 178420 |
| 2023-08-04 | 51.40 | $164.91 | 229545 |
| 2023-08-03 | 53.37 | $166.20 | 266000 |
| 2023-08-02 | 54.65 | $167.03 | 249474 |
| 2023-08-01 | 53.51 | $166.14 | 207245 |
| 2023-07-31 | 52.37 | $165.24 | 312800 |
| 2023-07-28 | 53.57 | $166.10 | 347722 |
| 2023-07-27 | 51.14 | $164.14 | 504130 |
| 2023-07-26 | 48.69 | $162.25 | 357100 |
| 2023-07-25 | 47.39 | $161.27 | 285300 |
| 2023-07-24 | 48.90 | $162.53 | 318604 |
| 2023-07-21 | 50.76 | $164.05 | 454400 |
| 2023-07-20 | 54.16 | $166.69 | 234547 |
| 2023-07-19 | 55.44 | $167.65 | 295022 |
| 2023-07-18 | 56.57 | $168.50 | 260200 |
| 2023-07-17 | 53.86 | $165.91 | 352346 |
| 2023-07-14 | 53.48 | $165.56 | 285000 |
| 2023-07-13 | 57.01 | $168.38 | 243713 |
| 2023-07-12 | 55.81 | $167.16 | 287921 |
| 2023-07-11 | 54.88 | $166.21 | 301712 |
| 2023-07-10 | 53.86 | $165.16 | 356532 |
| 2023-07-07 | 50.20 | $161.56 | 530700 |
| 2023-07-06 | 44.81 | $156.91 | 321902 |
| 2023-07-05 | 47.27 | $159.26 | 452517 |
| 2023-07-03 | 51.80 | $163.22 | 182100 |
| 2023-06-30 | 51.65 | $163.08 | 543713 |
| 2023-06-29 | 50.98 | $162.46 | 1.1M |
| 2023-06-28 | 49.04 | $160.66 | 499210 |
| 2023-06-27 | 49.98 | $161.56 | 519300 |
| 2023-06-26 | 48.79 | $160.41 | 337200 |
| 2023-06-23 | 48.66 | $160.28 | 584712 |
| 2023-06-22 | 46.11 | $157.75 | 785304 |
| 2023-06-21 | 51.80 | $163.64 | 328200 |
| 2023-06-20 | 53.03 | $164.80 | 408900 |
| 2023-06-16 | 54.71 | $166.38 | 790443 |
| 2023-06-15 | 59.14 | $170.33 | 388700 |
| 2023-06-14 | 56.50 | $167.22 | 562124 |
| 2023-06-13 | 55.06 | $165.59 | 311631 |
| 2023-06-12 | 51.42 | $161.72 | 236800 |
| 2023-06-09 | 49.54 | $159.85 | 382100 |
| 2023-06-08 | 50.95 | $161.26 | 314618 |
| 2023-06-07 | 55.10 | $165.19 | 304600 |
| 2023-06-06 | 50.69 | $160.65 | 299936 |
| 2023-06-05 | 46.60 | $156.92 | 292352 |
| 2023-06-02 | 49.89 | $160.04 | 451500 |
| 2023-06-01 | 41.10 | $153.10 | 264100 |
| 2023-05-31 | 37.48 | $150.69 | 375700 |
| 2023-05-30 | 40.34 | $153.62 | 264809 |
| 2023-05-26 | 42.40 | $155.58 | 335900 |
| 2023-05-25 | 40.80 | $154.49 | 325700 |
| 2023-05-24 | 39.59 | $153.66 | 361400 |
| 2023-05-23 | 44.50 | $158.37 | 244238 |
| 2023-05-22 | 45.12 | $158.92 | 215700 |
| 2023-05-19 | 45.39 | $159.17 | 370709 |
| 2023-05-18 | 47.21 | $160.84 | 243000 |
| 2023-05-17 | 45.02 | $159.09 | 218448 |
| 2023-05-16 | 39.75 | $155.20 | 345118 |
| 2023-05-15 | 43.53 | $158.91 | 122100 |
| 2023-05-12 | 41.27 | $157.33 | 184900 |
| 2023-05-11 | 40.52 | $156.81 | 150531 |
| 2023-05-10 | 40.76 | $157.06 | 219904 |
| 2023-05-09 | 40.99 | $157.31 | 173800 |
| 2023-05-08 | 41.84 | $158.27 | 169102 |
| 2023-05-05 | 41.49 | $157.98 | 141400 |
| 2023-05-04 | 37.80 | $154.95 | 313300 |
| 2023-05-03 | 42.52 | $160.57 | 317100 |
| 2023-05-02 | 40.55 | $159.00 | 348900 |
| 2023-05-01 | 40.44 | $158.91 | 203900 |
| 2023-04-28 | 38.58 | $157.38 | 250400 |
| 2023-04-27 | 35.53 | $154.94 | 471700 |
| 2023-04-26 | 33.41 | $153.29 | 294723 |
| 2023-04-25 | 34.15 | $154.43 | 264144 |
| 2023-04-24 | 36.79 | $158.33 | 231632 |
| 2023-04-21 | 35.66 | $157.40 | 279529 |
| 2023-04-20 | 37.08 | $159.50 | 354840 |
| 2023-04-19 | 38.97 | $162.20 | 370642 |
| 2023-04-18 | 38.89 | $162.12 | 442400 |
| 2023-04-17 | 36.76 | $160.15 | 353041 |
| 2023-04-14 | 34.10 | $157.75 | 480622 |
| 2023-04-13 | 34.82 | $159.00 | 497937 |
| 2023-04-12 | 35.10 | $159.48 | 359500 |
| 2023-04-11 | 34.63 | $159.02 | 430600 |
| 2023-04-10 | 34.10 | $158.47 | 523700 |
| 2023-04-06 | 34.19 | $158.66 | 636749 |
| 2023-04-05 | 35.66 | $161.72 | 745850 |
| 2023-04-04 | 36.34 | $163.13 | 1.4M |
| 2023-04-03 | 49.20 | $183.33 | 504200 |
| 2023-03-31 | 48.69 | $182.73 | 229222 |
| 2023-03-30 | 45.60 | $179.17 | 374322 |
| 2023-03-29 | 43.93 | $177.32 | 276600 |
| 2023-03-28 | 41.06 | $174.23 | 355200 |
| 2023-03-27 | 39.61 | $172.70 | 318600 |
| 2023-03-24 | 35.82 | $168.84 | 535100 |
| 2023-03-23 | 38.62 | $173.54 | 478300 |
| 2023-03-22 | 41.44 | $177.83 | 352200 |
| 2023-03-21 | 45.51 | $183.38 | 413800 |
| 2023-03-20 | 46.87 | $185.10 | 274001 |
| 2023-03-17 | 44.15 | $182.15 | 364128 |
| 2023-03-16 | 49.50 | $188.72 | 230319 |
| 2023-03-15 | 46.41 | $185.43 | 416221 |
| 2023-03-14 | 52.60 | $192.09 | 299429 |
| 2023-03-13 | 47.10 | $186.62 | 244500 |
| 2023-03-10 | 50.55 | $190.01 | 272531 |
| 2023-03-09 | 60.59 | $198.07 | 259535 |
| 2023-03-08 | 63.57 | $200.08 | 242500 |
| 2023-03-07 | 60.20 | $196.44 | 178816 |
| 2023-03-06 | 58.55 | $194.80 | 264141 |
| 2023-03-03 | 62.55 | $197.47 | 242900 |
| 2023-03-02 | 60.41 | $195.25 | 232739 |
| 2023-03-01 | 58.22 | $193.10 | 292710 |
| 2023-02-28 | 59.47 | $193.96 | 318000 |
| 2023-02-27 | 58.47 | $192.94 | 234817 |
| 2023-02-24 | 56.55 | $191.03 | 209600 |
| 2023-02-23 | 59.89 | $193.46 | 146607 |
| 2023-02-22 | 58.01 | $191.52 | 187400 |
| 2023-02-21 | 57.85 | $191.36 | 493800 |
| 2023-02-17 | 65.06 | $196.41 | 239400 |
| 2023-02-16 | 62.44 | $193.44 | 143900 |
| 2023-02-15 | 62.73 | $193.63 | 152824 |
| 2023-02-14 | 61.90 | $192.68 | 207034 |
| 2023-02-13 | 60.91 | $191.53 | 147200 |
| 2023-02-10 | 57.94 | $188.27 | 208700 |
| 2023-02-09 | 56.71 | $186.98 | 421800 |
| 2023-02-08 | 63.03 | $191.62 | 195400 |
| 2023-02-07 | 68.07 | $194.87 | 312700 |
| 2023-02-06 | 65.44 | $191.61 | 208400 |
| 2023-02-03 | 65.44 | $191.61 | 186000 |
| 2023-02-02 | 63.99 | $189.85 | 311800 |
| 2023-02-01 | 66.97 | $191.82 | 238600 |
| 2023-01-31 | 64.32 | $188.52 | 250941 |
| 2023-01-30 | 61.17 | $185.00 | 266200 |
| 2023-01-27 | 61.34 | $185.12 | 184520 |
| 2023-01-26 | 58.50 | $182.11 | 181943 |
| 2023-01-25 | 56.65 | $180.27 | 204447 |
| 2023-01-24 | 54.72 | $178.42 | 197547 |
| 2023-01-23 | 52.72 | $176.56 | 174220 |
| 2023-01-20 | 51.99 | $175.89 | 255033 |
| 2023-01-19 | 48.75 | $173.00 | 322900 |
| 2023-01-18 | 48.75 | $173.00 | 362328 |
| 2023-01-17 | 49.25 | $173.48 | 378417 |
| 2023-01-13 | 49.55 | $173.78 | 191100 |
| 2023-01-12 | 48.17 | $172.40 | 310610 |
| 2023-01-11 | 50.16 | $174.51 | 353000 |
| 2023-01-10 | 51.46 | $175.86 | 322541 |
| 2023-01-09 | 50.37 | $174.65 | 594745 |
| 2023-01-06 | 45.68 | $169.76 | 525601 |
| 2023-01-05 | 43.63 | $167.78 | 325015 |
| 2023-01-04 | 46.86 | $171.59 | 261900 |
| 2023-01-03 | 43.34 | $168.23 | 306500 |
| 2022-12-30 | 40.42 | $165.61 | 193007 |
| 2022-12-29 | 41.67 | $167.21 | 183700 |
| 2022-12-28 | 39.40 | $165.16 | 102236 |
| 2022-12-27 | 41.50 | $167.97 | 160829 |
| 2022-12-23 | 39.74 | $166.35 | 201305 |
| 2022-12-22 | 38.88 | $165.56 | 205600 |
| 2022-12-21 | 41.19 | $168.84 | 176300 |
| 2022-12-20 | 38.76 | $166.53 | 240500 |
| 2022-12-19 | 38.42 | $166.20 | 257600 |
| 2022-12-16 | 38.37 | $166.15 | 807500 |
| 2022-12-15 | 43.91 | $174.35 | 252900 |
| 2022-12-14 | 46.86 | $178.10 | 525200 |
| 2022-12-13 | 48.80 | $180.45 | 183800 |
| 2022-12-12 | 49.02 | $180.71 | 205641 |
| 2022-12-09 | 46.08 | $177.31 | 134600 |
| 2022-12-08 | 47.23 | $178.82 | 189539 |
| 2022-12-07 | 49.75 | $182.05 | 232000 |
| 2022-12-06 | 48.18 | $180.12 | 214700 |
| 2022-12-05 | 48.92 | $181.11 | 198116 |
| 2022-12-02 | 55.41 | $189.00 | 116070 |
| 2022-12-01 | 55.21 | $188.72 | 234400 |
| 2022-11-30 | 54.91 | $188.29 | 282600 |
| 2022-11-29 | 54.64 | $187.88 | 176222 |
| 2022-11-28 | 54.25 | $187.26 | 171729 |
| 2022-11-25 | 56.92 | $190.78 | 67747 |
| 2022-11-23 | 56.84 | $190.64 | 123900 |
| 2022-11-22 | 57.88 | $192.07 | 151500 |
| 2022-11-21 | 55.41 | $187.53 | 107100 |
| 2022-11-18 | 54.67 | $186.21 | 218900 |
| 2022-11-17 | 52.44 | $182.26 | 275403 |
| 2022-11-16 | 56.51 | $188.34 | 152300 |
| 2022-11-15 | 58.56 | $191.23 | 325712 |
| 2022-11-14 | 56.05 | $186.45 | 193000 |
| 2022-11-11 | 59.20 | $190.87 | 310746 |
| 2022-11-10 | 63.61 | $196.61 | 224000 |
| 2022-11-09 | 57.34 | $184.68 | 244900 |
| 2022-11-08 | 60.31 | $188.27 | 282400 |
| 2022-11-07 | 58.79 | $185.58 | 212800 |
| 2022-11-04 | 55.85 | $180.66 | 253228 |
| 2022-11-03 | 53.96 | $177.69 | 227929 |
| 2022-11-02 | 55.89 | $180.21 | 136549 |
| 2022-11-01 | 60.10 | $185.43 | 146900 |
| 2022-10-31 | 59.05 | $183.57 | 154600 |
| 2022-10-28 | 59.43 | $184.04 | 148741 |
| 2022-10-27 | 57.39 | $180.30 | 246518 |
| 2022-10-26 | 58.54 | $181.84 | 272204 |
| 2022-10-25 | 60.73 | $184.76 | 298100 |
| 2022-10-24 | 57.07 | $177.75 | 242545 |
| 2022-10-21 | 54.93 | $174.01 | 222100 |
| 2022-10-20 | 50.28 | $166.59 | 258500 |
| 2022-10-19 | 53.98 | $171.77 | 233534 |
| 2022-10-18 | 56.45 | $175.02 | 281300 |
| 2022-10-17 | 53.91 | $170.90 | 272200 |
| 2022-10-14 | 49.88 | $164.94 | 254400 |
| 2022-10-13 | 54.64 | $171.20 | 376043 |
| 2022-10-12 | 52.15 | $167.61 | 378200 |
| 2022-10-11 | 51.29 | $166.38 | 503600 |
| 2022-10-10 | 47.51 | $161.25 | 260021 |
| 2022-10-07 | 44.27 | $157.21 | 378008 |
| 2022-10-06 | 49.37 | $164.34 | 347755 |
| 2022-10-05 | 53.49 | $169.35 | 507513 |
| 2022-10-04 | 52.09 | $167.50 | 814802 |
| 2022-10-03 | 45.47 | $159.65 | 442947 |
| 2022-09-30 | 43.41 | $157.47 | 431100 |
| 2022-09-29 | 40.18 | $154.19 | 293406 |
| 2022-09-28 | 42.65 | $157.70 | 287104 |
| 2022-09-27 | 38.34 | $153.51 | 306100 |
| 2022-09-26 | 41.05 | $157.38 | 255100 |
| 2022-09-23 | 41.56 | $158.09 | 222705 |
| 2022-09-22 | 41.94 | $158.64 | 235441 |
| 2022-09-21 | 45.49 | $163.51 | 430813 |
| 2022-09-20 | 44.16 | $162.07 | 431126 |
| 2022-09-19 | 44.90 | $163.10 | 409600 |
| 2022-09-16 | 37.00 | $155.00 | 1.1M |
| 2022-09-15 | 39.97 | $159.41 | 448400 |
| 2022-09-14 | 42.26 | $162.55 | 370000 |
| 2022-09-13 | 42.56 | $162.96 | 321406 |
| 2022-09-12 | 51.46 | $173.39 | 235914 |
| 2022-09-09 | 49.67 | $171.52 | 218300 |
| 2022-09-08 | 44.44 | $166.51 | 231900 |
| 2022-09-07 | 42.19 | $164.53 | 208448 |
| 2022-09-06 | 37.02 | $160.31 | 344000 |
| 2022-09-02 | 36.82 | $160.15 | 239301 |
| 2022-09-01 | 39.06 | $163.14 | 170239 |
| 2022-08-31 | 39.67 | $163.93 | 189900 |
| 2022-08-30 | 41.54 | $166.35 | 156414 |
| 2022-08-29 | 43.47 | $168.74 | 242900 |
| 2022-08-26 | 45.98 | $171.70 | 141944 |
| 2022-08-25 | 55.53 | $180.98 | 111600 |
| 2022-08-24 | 53.80 | $179.22 | 107500 |
| 2022-08-23 | 53.19 | $178.60 | 107600 |
| 2022-08-22 | 53.43 | $178.82 | 117100 |
| 2022-08-19 | 59.85 | $184.39 | 140241 |
| 2022-08-18 | 62.97 | $186.80 | 99319 |
| 2022-08-17 | 62.24 | $185.86 | 183807 |
| 2022-08-16 | 62.21 | $185.82 | 242642 |
| 2022-08-15 | 60.20 | $183.15 | 143700 |
| 2022-08-12 | 60.31 | $183.24 | 119807 |
| 2022-08-11 | 59.06 | $181.55 | 182649 |
| 2022-08-10 | 57.41 | $179.35 | 180800 |
| 2022-08-09 | 52.67 | $173.59 | 270741 |
| 2022-08-08 | 58.94 | $179.38 | 222626 |
| 2022-08-05 | 58.61 | $178.97 | 184003 |
| 2022-08-04 | 55.67 | $175.43 | 236428 |
| 2022-08-03 | 56.36 | $176.07 | 199032 |
| 2022-08-02 | 57.07 | $176.75 | 191600 |
| 2022-08-01 | 62.41 | $181.61 | 250800 |
| 2022-07-29 | 63.32 | $182.40 | 278103 |
| 2022-07-28 | 60.29 | $178.07 | 292100 |
| 2022-07-27 | 54.86 | $171.44 | 565331 |
| 2022-07-26 | 58.18 | $174.35 | 341505 |
| 2022-07-25 | 59.80 | $175.72 | 284500 |
| 2022-07-22 | 60.35 | $176.20 | 203200 |
| 2022-07-21 | 60.94 | $176.72 | 210643 |
| 2022-07-20 | 59.73 | $175.03 | 245600 |
| 2022-07-19 | 57.79 | $172.38 | 266918 |
| 2022-07-18 | 50.74 | $164.10 | 278800 |
| 2022-07-15 | 51.11 | $164.47 | 210243 |
| 2022-07-14 | 48.56 | $161.77 | 271400 |
| 2022-07-13 | 47.39 | $160.56 | 250000 |
| 2022-07-12 | 47.61 | $160.81 | 298407 |
| 2022-07-11 | 44.94 | $157.96 | 202503 |
| 2022-07-08 | 43.60 | $156.56 | 221600 |
| 2022-07-07 | 44.53 | $157.83 | 217900 |
| 2022-07-06 | 42.87 | $156.01 | 297545 |
| 2022-07-05 | 42.79 | $155.92 | 332300 |
| 2022-07-01 | 44.05 | $157.84 | 343600 |
| 2022-06-30 | 40.77 | $154.04 | 787000 |
| 2022-06-29 | 41.81 | $155.74 | 395400 |
| 2022-06-28 | 40.62 | $154.34 | 376328 |
| 2022-06-27 | 42.06 | $156.81 | 404025 |
| 2022-06-24 | 40.33 | $154.68 | 572607 |
| 2022-06-23 | 32.89 | $146.36 | 772111 |
| 2022-06-22 | 37.54 | $155.06 | 356000 |
| 2022-06-21 | 37.64 | $155.23 | 268800 |
| 2022-06-17 | 36.05 | $153.54 | 642200 |
| 2022-06-16 | 38.58 | $158.12 | 282714 |
| 2022-06-15 | 45.85 | $169.00 | 290333 |
| 2022-06-14 | 44.14 | $167.14 | 318500 |
| 2022-06-13 | 43.50 | $166.44 | 272300 |
| 2022-06-10 | 48.34 | $172.91 | 119706 |
| 2022-06-09 | 52.73 | $178.00 | 173300 |
| 2022-06-08 | 53.85 | $179.23 | 173500 |
| 2022-06-07 | 60.03 | $185.49 | 222630 |
| 2022-06-06 | 57.49 | $182.06 | 166200 |
| 2022-06-03 | 56.01 | $180.14 | 131307 |
| 2022-06-02 | 55.00 | $178.84 | 155017 |
| 2022-06-01 | 51.74 | $174.82 | 182100 |
| 2022-05-31 | 51.91 | $175.02 | 293100 |
| 2022-05-27 | 54.44 | $177.86 | 145901 |
| 2022-05-26 | 52.18 | $174.96 | 167000 |
| 2022-05-25 | 46.82 | $168.74 | 230000 |
| 2022-05-24 | 42.64 | $164.49 | 350100 |
| 2022-05-23 | 43.54 | $165.66 | 214730 |
| 2022-05-20 | 42.23 | $164.33 | 279300 |
| 2022-05-19 | 44.08 | $166.87 | 263431 |
| 2022-05-18 | 43.95 | $166.73 | 245717 |
| 2022-05-17 | 46.81 | $170.64 | 238700 |
| 2022-05-16 | 41.74 | $165.13 | 190234 |
| 2022-05-13 | 42.28 | $165.91 | 231700 |
| 2022-05-12 | 41.69 | $165.27 | 348419 |
| 2022-05-11 | 36.58 | $159.96 | 276800 |
| 2022-05-10 | 38.23 | $162.71 | 350200 |
| 2022-05-09 | 39.91 | $165.42 | 323900 |
| 2022-05-06 | 40.60 | $166.52 | 456300 |
| 2022-05-05 | 44.57 | $172.48 | 234007 |
| 2022-05-04 | 48.57 | $177.77 | 286300 |
| 2022-05-03 | 44.65 | $173.38 | 286009 |
| 2022-05-02 | 44.43 | $173.13 | 273115 |
| 2022-04-29 | 43.85 | $172.48 | 195300 |
| 2022-04-28 | 47.80 | $177.95 | 197413 |
| 2022-04-27 | 43.92 | $173.53 | 273624 |
| 2022-04-26 | 45.84 | $176.15 | 267900 |
| 2022-04-25 | 46.71 | $177.33 | 230037 |
| 2022-04-22 | 44.06 | $174.24 | 272441 |
| 2022-04-21 | 48.56 | $180.30 | 357727 |
| 2022-04-20 | 49.28 | $181.21 | 366784 |
| 2022-04-19 | 45.78 | $177.03 | 326606 |
| 2022-04-18 | 41.30 | $172.15 | 280006 |
| 2022-04-14 | 39.99 | $170.79 | 280900 |
| 2022-04-13 | 41.36 | $172.92 | 333800 |
| 2022-04-12 | 37.30 | $168.70 | 300400 |
| 2022-04-11 | 37.02 | $168.42 | 616500 |
| 2022-04-08 | 37.18 | $168.70 | 533400 |
| 2022-04-07 | 34.21 | $165.53 | 567805 |
| 2022-04-06 | 35.46 | $168.01 | 640400 |
| 2022-04-05 | 36.53 | $170.12 | 1.5M |
| 2022-04-04 | 45.87 | $185.07 | 476443 |
| 2022-04-01 | 50.87 | $191.12 | 268700 |
| 2022-03-31 | 49.29 | $189.30 | 217518 |
| 2022-03-30 | 53.58 | $194.07 | 203400 |
| 2022-03-29 | 55.97 | $196.53 | 201040 |
| 2022-03-28 | 54.46 | $194.60 | 208012 |
| 2022-03-25 | 54.98 | $195.16 | 215031 |
| 2022-03-24 | 50.73 | $189.84 | 152533 |
| 2022-03-23 | 49.64 | $188.56 | 188600 |
| 2022-03-22 | 52.82 | $192.24 | 279348 |
| 2022-03-21 | 54.57 | $194.18 | 228800 |
| 2022-03-18 | 53.88 | $193.26 | 360900 |
| 2022-03-17 | 55.97 | $195.64 | 389900 |
| 2022-03-16 | 51.24 | $189.36 | 259500 |
| 2022-03-15 | 46.95 | $184.39 | 232346 |
| 2022-03-14 | 44.25 | $181.51 | 364900 |
| 2022-03-11 | 43.65 | $180.87 | 165000 |
| 2022-03-10 | 46.11 | $184.19 | 285000 |
| 2022-03-09 | 49.14 | $188.00 | 176800 |
| 2022-03-08 | 44.59 | $182.98 | 263200 |
| 2022-03-07 | 43.60 | $181.95 | 219003 |
| 2022-03-04 | 45.45 | $184.43 | 278712 |
| 2022-03-03 | 45.64 | $184.69 | 213042 |
| 2022-03-02 | 49.07 | $189.20 | 275000 |
| 2022-03-01 | 43.28 | $182.74 | 286538 |
| 2022-02-28 | 42.92 | $182.37 | 206915 |
| 2022-02-25 | 43.40 | $183.06 | 228136 |
| 2022-02-24 | 37.62 | $177.02 | 233900 |
| 2022-02-23 | 31.95 | $171.84 | 235800 |
| 2022-02-22 | 35.15 | $177.31 | 168700 |
| 2022-02-18 | 37.48 | $180.87 | 196600 |
| 2022-02-17 | 37.23 | $180.65 | 195700 |
| 2022-02-16 | 41.18 | $186.35 | 245300 |
| 2022-02-15 | 40.40 | $185.61 | 189800 |
| 2022-02-14 | 37.76 | $183.11 | 216313 |
| 2022-02-11 | 36.75 | $182.17 | 251843 |
| 2022-02-10 | 40.37 | $187.67 | 230000 |
| 2022-02-09 | 43.44 | $191.82 | 244946 |
| 2022-02-08 | 40.08 | $188.60 | 296721 |
| 2022-02-07 | 37.80 | $186.50 | 198805 |
| 2022-02-04 | 38.47 | $187.52 | 162300 |
| 2022-02-03 | 39.48 | $189.05 | 193905 |
| 2022-02-02 | 43.43 | $194.64 | 231502 |
| 2022-02-01 | 42.88 | $194.07 | 217900 |
| 2022-01-31 | 40.41 | $191.53 | 449801 |
| 2022-01-28 | 36.98 | $188.16 | 341300 |
| 2022-01-27 | 35.34 | $186.60 | 371800 |
| 2022-01-26 | 39.91 | $193.84 | 231000 |
| 2022-01-25 | 41.42 | $195.99 | 254638 |
| 2022-01-24 | 43.09 | $198.30 | 383241 |
| 2022-01-21 | 40.52 | $195.69 | 324800 |
| 2022-01-20 | 43.67 | $200.08 | 347200 |
| 2022-01-19 | 47.00 | $204.30 | 301700 |
| 2022-01-18 | 49.55 | $207.29 | 279200 |
| 2022-01-14 | 48.91 | $206.56 | 208739 |
| 2022-01-13 | 49.21 | $206.93 | 158500 |
| 2022-01-12 | 49.98 | $207.90 | 210900 |
| 2022-01-11 | 50.63 | $208.75 | 414534 |
| 2022-01-10 | 47.47 | $204.65 | 612433 |
| 2022-01-07 | 55.73 | $214.63 | 638254 |
| 2022-01-06 | 52.64 | $210.69 | 250641 |
| 2022-01-05 | 54.83 | $213.06 | 377825 |
| 2022-01-04 | 58.37 | $216.70 | 338700 |
| 2022-01-03 | 55.67 | $213.09 | 309300 |
| 2021-12-31 | 54.61 | $211.72 | 165420 |
| 2021-12-30 | 54.40 | $211.44 | 160900 |
| 2021-12-29 | 61.14 | $218.40 | 193400 |
| 2021-12-28 | 58.72 | $214.94 | 239042 |
| 2021-12-27 | 58.69 | $214.89 | 198724 |
| 2021-12-23 | 54.32 | $208.99 | 156836 |
| 2021-12-22 | 52.00 | $206.15 | 223000 |
| 2021-12-21 | 55.55 | $209.91 | 292000 |
| 2021-12-20 | 44.34 | $198.24 | 298115 |
| 2021-12-17 | 49.73 | $203.52 | 1.3M |
| 2021-12-16 | 42.82 | $198.00 | 267541 |
| 2021-12-15 | 45.19 | $200.22 | 352300 |
| 2021-12-14 | 44.16 | $199.44 | 329800 |
| 2021-12-13 | 44.03 | $199.34 | 296206 |
| 2021-12-10 | 45.09 | $200.41 | 253300 |
| 2021-12-09 | 43.66 | $199.22 | 217949 |
| 2021-12-08 | 46.28 | $201.95 | 620105 |
| 2021-12-07 | 44.97 | $200.81 | 395600 |
| 2021-12-06 | 42.02 | $198.30 | 316120 |
| 2021-12-03 | 39.46 | $196.22 | 280300 |
| 2021-12-02 | 42.13 | $199.36 | 310100 |
| 2021-12-01 | 39.26 | $197.05 | 340744 |
| 2021-11-30 | 43.03 | $201.35 | 285321 |
| 2021-11-29 | 49.66 | $207.65 | 218420 |
| 2021-11-26 | 52.61 | $210.06 | 157500 |
| 2021-11-24 | 59.38 | $214.93 | 264816 |
| 2021-11-23 | 60.21 | $215.48 | 264600 |
| 2021-11-22 | 59.67 | $214.92 | 326000 |
| 2021-11-19 | 61.07 | $215.91 | 311348 |
| 2021-11-18 | 63.35 | $217.50 | 298500 |
| 2021-11-17 | 65.14 | $218.73 | 319606 |
| 2021-11-16 | 65.53 | $219.00 | 326600 |
| 2021-11-15 | 67.73 | $220.56 | 333141 |
| 2021-11-12 | 68.94 | $221.42 | 173600 |
| 2021-11-11 | 69.53 | $221.85 | 161200 |
| 2021-11-10 | 70.09 | $222.27 | 157600 |
| 2021-11-09 | 72.67 | $224.23 | 318500 |
| 2021-11-08 | 69.31 | $218.11 | 239907 |
| 2021-11-05 | 67.84 | $215.71 | 167116 |
| 2021-11-04 | 63.81 | $209.84 | 207300 |
| 2021-11-03 | 66.98 | $212.17 | 235017 |
| 2021-11-02 | 64.67 | $208.94 | 249900 |
| 2021-11-01 | 63.65 | $207.57 | 322600 |
| 2021-10-29 | 62.01 | $205.43 | 302400 |
| 2021-10-28 | 65.42 | $208.04 | 239140 |
| 2021-10-27 | 61.82 | $203.33 | 255644 |
| 2021-10-26 | 65.27 | $205.85 | 271500 |
| 2021-10-25 | 66.92 | $207.02 | 401910 |
| 2021-10-22 | 65.23 | $204.65 | 209722 |
| 2021-10-21 | 65.73 | $205.02 | 266819 |
| 2021-10-20 | 66.22 | $205.40 | 437500 |
| 2021-10-19 | 70.53 | $208.66 | 161119 |
| 2021-10-18 | 73.33 | $210.67 | 275220 |
| 2021-10-15 | 71.77 | $207.73 | 247626 |
| 2021-10-14 | 73.19 | $208.76 | 393913 |
| 2021-10-13 | 71.90 | $206.25 | 541800 |
| 2021-10-12 | 73.04 | $207.11 | 395400 |
| 2021-10-11 | 72.42 | $205.82 | 596366 |
| 2021-10-08 | 70.94 | $202.83 | 563510 |
| 2021-10-07 | 69.05 | $199.24 | 617945 |
| 2021-10-06 | 66.94 | $195.55 | 1.3M |
| 2021-10-05 | 50.18 | $176.33 | 415000 |
| 2021-10-04 | 47.05 | $173.97 | 368827 |
| 2021-10-01 | 46.81 | $173.79 | 450141 |
| 2021-09-30 | 46.27 | $173.37 | 277500 |
| 2021-09-29 | 49.53 | $176.21 | 409800 |
| 2021-09-28 | 48.89 | $175.68 | 247311 |
| 2021-09-27 | 53.75 | $179.67 | 310200 |
| 2021-09-24 | 54.88 | $180.54 | 233600 |
| 2021-09-23 | 53.45 | $179.20 | 313743 |
| 2021-09-22 | 46.65 | $173.54 | 323501 |
| 2021-09-21 | 41.58 | $170.00 | 360749 |
| 2021-09-20 | 41.30 | $169.81 | 371100 |
| 2021-09-17 | 41.20 | $169.74 | 1.1M |
| 2021-09-16 | 44.06 | $172.55 | 195908 |
| 2021-09-15 | 41.95 | $171.00 | 251900 |
| 2021-09-14 | 39.34 | $169.15 | 233409 |
| 2021-09-13 | 42.86 | $172.71 | 227900 |
| 2021-09-10 | 43.05 | $172.90 | 235300 |
| 2021-09-09 | 43.04 | $172.89 | 205824 |
| 2021-09-08 | 42.55 | $172.50 | 318800 |
| 2021-09-07 | 43.69 | $173.75 | 224500 |
| 2021-09-03 | 46.98 | $177.22 | 213742 |
| 2021-09-02 | 49.65 | $179.83 | 280500 |
| 2021-09-01 | 50.86 | $180.98 | 370747 |
| 2021-08-31 | 54.78 | $184.53 | 244615 |
| 2021-08-30 | 55.96 | $185.55 | 161100 |
| 2021-08-27 | 58.89 | $188.03 | 250100 |
| 2021-08-26 | 56.56 | $185.36 | 188700 |
| 2021-08-25 | 58.61 | $187.10 | 121883 |
| 2021-08-24 | 57.48 | $185.75 | 226222 |
| 2021-08-23 | 56.03 | $184.04 | 216902 |
| 2021-08-20 | 53.45 | $181.12 | 148729 |
| 2021-08-19 | 50.09 | $177.59 | 176620 |
| 2021-08-18 | 51.50 | $179.00 | 258400 |
| 2021-08-17 | 53.83 | $181.28 | 334846 |
| 2021-08-16 | 55.83 | $183.18 | 221095 |
| 2021-08-13 | 54.86 | $182.03 | 189900 |
| 2021-08-12 | 54.63 | $181.74 | 164911 |
| 2021-08-11 | 55.49 | $182.64 | 251637 |
| 2021-08-10 | 52.77 | $179.18 | 252400 |
| 2021-08-09 | 48.58 | $174.31 | 217028 |
| 2021-08-06 | 52.86 | $178.98 | 195249 |
| 2021-08-05 | 50.35 | $176.16 | 206400 |
| 2021-08-04 | 48.15 | $173.79 | 346700 |
| 2021-08-03 | 50.22 | $176.11 | 306100 |
| 2021-08-02 | 47.32 | $172.98 | 321900 |
| 2021-07-30 | 49.42 | $175.38 | 338800 |
| 2021-07-29 | 46.76 | $172.53 | 236521 |
| 2021-07-28 | 43.48 | $169.23 | 438007 |
| 2021-07-27 | 43.15 | $168.90 | 403346 |
| 2021-07-26 | 44.81 | $171.09 | 329600 |
| 2021-07-23 | 40.82 | $167.05 | 608100 |
| 2021-07-22 | 40.77 | $167.00 | 272300 |
| 2021-07-21 | 43.00 | $170.21 | 280435 |
| 2021-07-20 | 41.01 | $168.12 | 335600 |
| 2021-07-19 | 34.43 | $161.81 | 435100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-53.98
2026-07-16
Close Price
$335.44
Vol: 46309
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.93
Average
-44.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -53.98 | $335.44 | 46309 |
| 2026-07-15 | -54.12 | $334.52 | 317700 |
| 2026-07-14 | -62.75 | $327.48 | 284840 |
| 2026-07-13 | -56.54 | $325.36 | 350415 |
| 2026-07-10 | -46.12 | $333.11 | 366737 |
| 2026-07-09 | -44.49 | $334.64 | 407939 |
| 2026-07-08 | -49.42 | $329.76 | 407412 |
| 2026-07-07 | -39.83 | $339.25 | 455604 |
| 2026-07-06 | -24.69 | $354.23 | 332936 |
| 2026-07-02 | -19.82 | $359.04 | 395200 |
| 2026-07-01 | -11.24 | $367.53 | 543855 |
| 2026-06-30 | -2.01 | $376.66 | 456500 |
| 2026-06-29 | -7.75 | $367.62 | 501478 |
| 2026-06-26 | -13.14 | $362.48 | 900200 |
| 2026-06-25 | -16.39 | $359.39 | 1.7M |
| 2026-06-24 | -40.50 | $305.51 | 615200 |
| 2026-06-23 | -56.24 | $298.69 | 750296 |
| 2026-06-22 | -3.14 | $321.67 | 399800 |
| 2026-06-18 | -0.79 | $317.62 | 672966 |
| 2026-06-17 | -25.18 | $305.66 | 382027 |
| 2026-06-16 | -18.13 | $306.34 | 196700 |
| 2026-06-15 | -26.86 | $302.53 | 264600 |
| 2026-06-12 | -38.99 | $297.24 | 174544 |
| 2026-06-11 | -58.79 | $288.60 | 276002 |
| 2026-06-10 | -77.61 | $280.39 | 456900 |
| 2026-06-09 | -32.94 | $299.88 | 390200 |
| 2026-06-08 | -41.32 | $296.22 | 618770 |
| 2026-06-05 | -27.99 | $302.04 | 267221 |
| 2026-06-04 | -14.30 | $308.01 | 359400 |
| 2026-06-03 | -3.23 | $312.84 | 383807 |
| 2026-06-02 | -6.53 | $311.40 | 351162 |
| 2026-06-01 | -8.04 | $307.00 | 405400 |
| 2026-05-29 | -8.76 | $305.11 | 706731 |
| 2026-05-28 | -3.92 | $300.31 | 307800 |
| 2026-05-27 | -15.44 | $296.74 | 277310 |
| 2026-05-26 | -8.08 | $297.58 | 336804 |
| 2026-05-22 | -42.14 | $287.59 | 160551 |
| 2026-05-21 | -64.17 | $281.13 | 241833 |
| 2026-05-20 | -71.05 | $279.11 | 297700 |
| 2026-05-19 | -97.29 | $272.04 | 305410 |
| 2026-05-18 | -82.68 | $282.56 | 312400 |
| 2026-05-15 | -86.74 | $281.63 | 270400 |
| 2026-05-14 | -55.83 | $289.34 | 287300 |
| 2026-05-13 | -68.40 | $283.85 | 411547 |
| 2026-05-12 | -51.78 | $288.14 | 336100 |
| 2026-05-11 | -46.05 | $289.62 | 254630 |
| 2026-05-08 | -31.68 | $293.33 | 328324 |
| 2026-05-07 | -20.64 | $295.42 | 261233 |
| 2026-05-06 | -19.52 | $295.75 | 412400 |
| 2026-05-05 | -35.51 | $291.03 | 239024 |
| 2026-05-04 | -44.18 | $285.61 | 261313 |
| 2026-05-01 | -29.09 | $289.29 | 250041 |
| 2026-04-30 | -27.95 | $289.77 | 279614 |
| 2026-04-29 | -36.90 | $286.01 | 317307 |
| 2026-04-28 | -39.04 | $285.11 | 258500 |
| 2026-04-27 | -22.99 | $291.85 | 370111 |
| 2026-04-24 | -28.42 | $289.57 | 234438 |
| 2026-04-23 | -28.78 | $289.42 | 325447 |
| 2026-04-22 | -22.61 | $292.01 | 387947 |
| 2026-04-21 | -12.35 | $296.32 | 330032 |
| 2026-04-20 | -1.62 | $296.51 | 519901 |
| 2026-04-17 | -7.79 | $292.63 | 544838 |
| 2026-04-16 | -22.33 | $283.46 | 675100 |
| 2026-04-15 | -38.48 | $278.48 | 495024 |
| 2026-04-14 | -17.80 | $284.86 | 366428 |
| 2026-04-13 | -26.32 | $282.23 | 397673 |
| 2026-04-10 | -38.08 | $278.45 | 354916 |
| 2026-04-09 | -40.71 | $276.79 | 535574 |
| 2026-04-08 | -24.14 | $282.31 | 519136 |
| 2026-04-07 | -61.18 | $269.97 | 371997 |
| 2026-04-06 | -66.50 | $268.20 | 790261 |
| 2026-04-02 | -74.93 | $265.39 | 906100 |
| 2026-04-01 | -10.12 | $286.98 | 605031 |
| 2026-03-31 | -22.37 | $280.22 | 517700 |
| 2026-03-30 | -51.54 | $272.42 | 516474 |
| 2026-03-27 | -70.02 | $269.69 | 275830 |
| 2026-03-26 | -71.45 | $270.34 | 641519 |
| 2026-03-25 | -47.35 | $284.85 | 390700 |
| 2026-03-24 | -51.12 | $282.86 | 423959 |
| 2026-03-23 | -58.55 | $279.23 | 689000 |
| 2026-03-20 | -79.77 | $267.87 | 617100 |
| 2026-03-19 | -82.26 | $267.80 | 322100 |
| 2026-03-18 | -86.29 | $265.36 | 396847 |
| 2026-03-17 | -82.10 | $267.90 | 256411 |
| 2026-03-16 | -87.69 | $264.51 | 338518 |
| 2026-03-13 | -93.75 | $260.83 | 368900 |
| 2026-03-12 | -98.96 | $257.79 | 665111 |
| 2026-03-11 | -99.25 | $265.88 | 527200 |
| 2026-03-10 | -93.15 | $272.87 | 379258 |
| 2026-03-09 | -90.96 | $274.48 | 578400 |
| 2026-03-06 | -92.24 | $275.42 | 367142 |
| 2026-03-05 | -86.47 | $281.64 | 574023 |
| 2026-03-04 | -93.31 | $276.90 | 943600 |
| 2026-03-03 | -87.33 | $281.04 | 726400 |
| 2026-03-02 | -93.12 | $295.64 | 602100 |
| 2026-02-27 | -87.64 | $301.59 | 580128 |
| 2026-02-26 | -74.68 | $307.53 | 434115 |
| 2026-02-25 | -76.86 | $306.54 | 201807 |
| 2026-02-24 | -83.93 | $303.32 | 441700 |
| 2026-02-23 | -90.33 | $300.41 | 237618 |
| 2026-02-20 | -77.20 | $310.80 | 447201 |
| 2026-02-19 | -74.01 | $312.07 | 242800 |
| 2026-02-18 | -70.69 | $313.39 | 552595 |
| 2026-02-17 | -76.29 | $311.16 | 624534 |
| 2026-02-13 | -99.48 | $305.50 | 377900 |
| 2026-02-12 | -80.91 | $313.24 | 573319 |
| 2026-02-11 | -55.75 | $322.03 | 430621 |
| 2026-02-10 | -11.91 | $331.50 | 417300 |
| 2026-02-09 | -14.42 | $330.79 | 296441 |
| 2026-02-06 | -9.80 | $328.39 | 409611 |
| 2026-02-05 | -76.48 | $315.96 | 335700 |
| 2026-02-04 | -83.23 | $318.72 | 343818 |
| 2026-02-03 | -87.86 | $315.36 | 275921 |
| 2026-02-02 | -86.35 | $316.62 | 311101 |
| 2026-01-30 | -96.37 | $309.24 | 416000 |
| 2026-01-29 | -90.56 | $313.52 | 321900 |
| 2026-01-28 | -93.48 | $312.16 | 338500 |
| 2026-01-27 | -92.60 | $312.80 | 249400 |
| 2026-01-26 | -94.19 | $311.65 | 213800 |
| 2026-01-23 | -89.24 | $315.25 | 412731 |
| 2026-01-22 | -94.30 | $311.57 | 355748 |
| 2026-01-21 | -93.61 | $312.07 | 472800 |
| 2026-01-20 | -99.60 | $309.67 | 340543 |
| 2026-01-16 | -87.79 | $320.43 | 417600 |
| 2026-01-15 | -87.22 | $320.82 | 486300 |
| 2026-01-14 | -89.60 | $319.20 | 476100 |
| 2026-01-13 | -80.00 | $325.73 | 1.0M |
| 2026-01-12 | -94.30 | $316.00 | 728330 |
| 2026-01-09 | -80.26 | $325.55 | 998800 |
| 2026-01-08 | -85.10 | $322.26 | 1.3M |
| 2026-01-07 | -33.24 | $369.79 | 446400 |
| 2026-01-06 | -15.40 | $375.36 | 359715 |
| 2026-01-05 | -11.14 | $376.69 | 392116 |
| 2026-01-02 | -19.32 | $373.33 | 329100 |
| 2025-12-31 | -63.28 | $360.04 | 238100 |
| 2025-12-30 | -47.14 | $364.92 | 121800 |
| 2025-12-29 | -33.38 | $369.08 | 164300 |
| 2025-12-26 | -19.35 | $373.32 | 167402 |
| 2025-12-24 | -22.59 | $372.34 | 162000 |
| 2025-12-23 | -25.90 | $371.34 | 232823 |
| 2025-12-22 | -37.98 | $367.69 | 199105 |
| 2025-12-19 | -41.52 | $362.84 | 929531 |
| 2025-12-18 | -48.43 | $359.83 | 313809 |
| 2025-12-17 | -71.78 | $350.51 | 338400 |
| 2025-12-16 | -49.99 | $357.34 | 304614 |
| 2025-12-15 | -41.45 | $361.07 | 283152 |
| 2025-12-12 | -33.18 | $364.68 | 357200 |
| 2025-12-11 | -10.37 | $374.64 | 259700 |
| 2025-12-10 | -15.55 | $372.38 | 253700 |
| 2025-12-09 | -18.71 | $371.00 | 144700 |
| 2025-12-08 | -15.85 | $372.25 | 132435 |
| 2025-12-05 | -16.44 | $371.99 | 233048 |
| 2025-12-04 | -10.19 | $374.72 | 183330 |
| 2025-12-03 | -15.80 | $369.51 | 307616 |
| 2025-12-02 | -18.12 | $363.75 | 269120 |
| 2025-12-01 | -19.86 | $363.15 | 257900 |
| 2025-11-28 | -10.38 | $366.42 | 64525 |
| 2025-11-26 | -11.68 | $365.97 | 149407 |
| 2025-11-25 | -17.38 | $363.98 | 304600 |
| 2025-11-24 | -44.34 | $355.22 | 422600 |
| 2025-11-21 | -63.90 | $349.36 | 289108 |
| 2025-11-20 | -83.98 | $341.65 | 280300 |
| 2025-11-19 | -66.08 | $348.52 | 216350 |
| 2025-11-18 | -74.63 | $345.24 | 244547 |
| 2025-11-17 | -93.74 | $342.59 | 290300 |
| 2025-11-14 | -72.40 | $350.47 | 193435 |
| 2025-11-13 | -87.35 | $353.46 | 155703 |
| 2025-11-12 | -53.36 | $361.41 | 132500 |
| 2025-11-11 | -63.53 | $359.03 | 157500 |
| 2025-11-10 | -45.62 | $363.22 | 204849 |
| 2025-11-07 | -52.22 | $360.49 | 190287 |
| 2025-11-06 | -58.37 | $358.20 | 180419 |
| 2025-11-05 | -38.43 | $363.56 | 142324 |
| 2025-11-04 | -44.35 | $361.22 | 207600 |
| 2025-11-03 | -27.70 | $365.62 | 175738 |
| 2025-10-31 | -29.60 | $365.05 | 183245 |
| 2025-10-30 | -46.89 | $359.89 | 144512 |
| 2025-10-29 | -41.49 | $361.50 | 257118 |
| 2025-10-28 | -40.04 | $363.00 | 306700 |
| 2025-10-27 | -14.13 | $370.46 | 204924 |
| 2025-10-24 | -17.00 | $368.27 | 184200 |
| 2025-10-23 | -11.69 | $370.34 | 221369 |
| 2025-10-22 | -40.29 | $357.30 | 230400 |
| 2025-10-21 | -23.55 | $364.93 | 217428 |
| 2025-10-20 | -24.80 | $364.36 | 196770 |
| 2025-10-17 | -41.82 | $356.60 | 231957 |
| 2025-10-16 | -32.08 | $361.04 | 164900 |
| 2025-10-15 | -21.32 | $365.95 | 239700 |
| 2025-10-14 | -28.71 | $362.58 | 251400 |
| 2025-10-13 | -35.18 | $359.63 | 260371 |
| 2025-10-10 | -61.16 | $347.78 | 474100 |
| 2025-10-09 | -32.92 | $360.66 | 302123 |
| 2025-10-08 | -32.13 | $360.65 | 390546 |
| 2025-10-07 | -57.83 | $346.86 | 276601 |
| 2025-10-06 | -49.04 | $351.24 | 301500 |
| 2025-10-03 | -45.60 | $352.95 | 260415 |
| 2025-10-02 | -39.20 | $356.14 | 520060 |
| 2025-10-01 | -25.43 | $363.00 | 947439 |
| 2025-09-30 | -19.91 | $344.39 | 730500 |
| 2025-09-29 | -42.72 | $339.11 | 373300 |
| 2025-09-26 | -41.29 | $338.64 | 257100 |
| 2025-09-25 | -58.87 | $334.23 | 348209 |
| 2025-09-24 | -32.16 | $340.93 | 211600 |
| 2025-09-23 | -42.05 | $338.45 | 326537 |
| 2025-09-22 | -38.65 | $339.07 | 198705 |
| 2025-09-19 | -35.10 | $336.69 | 622030 |
| 2025-09-18 | -11.15 | $344.52 | 208600 |
| 2025-09-17 | -23.86 | $339.70 | 250000 |
| 2025-09-16 | -11.89 | $341.25 | 229317 |
| 2025-09-15 | -13.48 | $340.71 | 156800 |
| 2025-09-12 | -27.13 | $336.06 | 303947 |
| 2025-09-11 | -17.20 | $339.44 | 244100 |
| 2025-09-10 | -44.01 | $330.31 | 275852 |
| 2025-09-09 | -49.59 | $328.41 | 325648 |
| 2025-09-08 | -20.89 | $337.47 | 146617 |
| 2025-09-05 | -17.05 | $338.33 | 148243 |
| 2025-09-04 | -3.28 | $339.40 | 149400 |
| 2025-09-03 | -21.61 | $332.37 | 132814 |
| 2025-09-02 | -19.24 | $333.28 | 302700 |
| 2025-08-29 | -36.99 | $326.47 | 231500 |
| 2025-08-28 | -26.96 | $329.43 | 187800 |
| 2025-08-27 | -16.35 | $333.85 | 289500 |
| 2025-08-26 | -1.70 | $333.03 | 448418 |
| 2025-08-25 | -10.36 | $326.27 | 138723 |
| 2025-08-22 | -8.97 | $326.69 | 144300 |
| 2025-08-21 | -45.29 | $314.29 | 125029 |
| 2025-08-20 | -46.09 | $314.02 | 283700 |
| 2025-08-19 | -28.17 | $320.01 | 180900 |
| 2025-08-18 | -25.47 | $319.38 | 285000 |
| 2025-08-15 | -38.78 | $313.81 | 271211 |
| 2025-08-14 | -23.55 | $319.62 | 249145 |
| 2025-08-13 | -3.62 | $327.80 | 204700 |
| 2025-08-12 | -1.53 | $322.73 | 205612 |
| 2025-08-11 | -17.22 | $313.21 | 299900 |
| 2025-08-08 | -33.90 | $307.08 | 157400 |
| 2025-08-07 | -40.02 | $304.83 | 200200 |
| 2025-08-06 | -31.31 | $308.03 | 256732 |
| 2025-08-05 | -22.14 | $311.40 | 364126 |
| 2025-08-04 | -25.00 | $310.35 | 302400 |
| 2025-08-01 | -40.02 | $304.83 | 299000 |
| 2025-07-31 | -22.28 | $311.35 | 216621 |
| 2025-07-30 | -10.74 | $315.36 | 452336 |
| 2025-07-29 | -20.39 | $310.82 | 387700 |
| 2025-07-28 | -3.38 | $312.51 | 531400 |
| 2025-07-25 | -29.50 | $301.90 | 228200 |
| 2025-07-24 | -47.27 | $297.18 | 210400 |
| 2025-07-23 | -27.76 | $302.51 | 659023 |
| 2025-07-22 | -48.05 | $295.90 | 228000 |
| 2025-07-21 | -50.94 | $290.53 | 233416 |
| 2025-07-18 | -45.39 | $292.66 | 219700 |
| 2025-07-17 | -49.56 | $291.06 | 275148 |
| 2025-07-16 | -52.50 | $287.07 | 236043 |
| 2025-07-15 | -48.30 | $288.91 | 179347 |
| 2025-07-14 | -33.11 | $294.93 | 171321 |
| 2025-07-11 | -25.47 | $298.43 | 200200 |
| 2025-07-10 | -16.16 | $302.69 | 396420 |
| 2025-07-09 | -15.60 | $302.95 | 214200 |
| 2025-07-08 | -13.08 | $304.10 | 213435 |
| 2025-07-07 | -7.06 | $306.86 | 319612 |
| 2025-07-03 | -9.31 | $305.38 | 167949 |
| 2025-07-02 | -8.05 | $306.02 | 263206 |
| 2025-07-01 | -6.63 | $306.54 | 516700 |
| 2025-06-30 | -20.59 | $298.34 | 423504 |
| 2025-06-27 | -11.83 | $303.34 | 703037 |
| 2025-06-26 | -10.36 | $304.18 | 951554 |
| 2025-06-25 | 0.00 | $287.49 | 592600 |
| 2025-06-24 | -3.86 | $284.44 | 320807 |
| 2025-06-23 | -6.96 | $280.84 | 366768 |
| 2025-06-20 | -32.92 | $273.08 | 491531 |
| 2025-06-18 | -18.37 | $277.43 | 423325 |
| 2025-06-17 | -30.18 | $271.03 | 474119 |
| 2025-06-16 | -40.26 | $268.43 | 545700 |
| 2025-06-13 | -51.32 | $265.58 | 221919 |
| 2025-06-12 | -37.39 | $269.17 | 268500 |
| 2025-06-11 | -17.15 | $274.39 | 300200 |
| 2025-06-10 | -0.97 | $276.42 | 346368 |
| 2025-06-09 | -25.72 | $269.72 | 215231 |
| 2025-06-06 | -24.97 | $269.89 | 143437 |
| 2025-06-05 | -46.24 | $265.11 | 359200 |
| 2025-06-04 | -46.64 | $263.63 | 198900 |
| 2025-06-03 | -43.44 | $264.25 | 220419 |
| 2025-06-02 | -75.48 | $255.95 | 197437 |
| 2025-05-30 | -47.39 | $259.89 | 408100 |
| 2025-05-29 | -40.13 | $261.74 | 169900 |
| 2025-05-28 | -34.03 | $261.71 | 139102 |
| 2025-05-27 | -28.04 | $264.14 | 194608 |
| 2025-05-23 | -37.91 | $260.14 | 139212 |
| 2025-05-22 | -32.33 | $262.40 | 150300 |
| 2025-05-21 | -32.15 | $261.42 | 132700 |
| 2025-05-20 | -13.38 | $269.64 | 170900 |
| 2025-05-19 | -9.77 | $271.03 | 236500 |
| 2025-05-16 | -4.79 | $273.14 | 145633 |
| 2025-05-15 | -7.42 | $271.84 | 186200 |
| 2025-05-14 | -6.87 | $272.08 | 164122 |
| 2025-05-13 | -2.91 | $274.05 | 251600 |
| 2025-05-12 | -5.17 | $271.39 | 350258 |
| 2025-05-09 | -8.40 | $256.56 | 189449 |
| 2025-05-08 | -8.94 | $256.29 | 227417 |
| 2025-05-07 | -11.57 | $251.13 | 247900 |
| 2025-05-06 | -14.40 | $250.03 | 150506 |
| 2025-05-05 | -7.99 | $252.52 | 299500 |
| 2025-05-02 | -1.83 | $252.73 | 337727 |
| 2025-05-01 | -45.60 | $241.86 | 402600 |
| 2025-04-30 | -48.68 | $243.61 | 422100 |
| 2025-04-29 | -52.34 | $241.70 | 378600 |
| 2025-04-28 | -50.96 | $242.42 | 359800 |
| 2025-04-25 | -50.15 | $242.84 | 416100 |
| 2025-04-24 | -52.23 | $243.43 | 497300 |
| 2025-04-23 | -71.23 | $234.19 | 336800 |
| 2025-04-22 | -75.84 | $232.01 | 297000 |
| 2025-04-21 | -80.96 | $228.79 | 374220 |
| 2025-04-17 | -80.59 | $229.02 | 382529 |
| 2025-04-16 | -81.35 | $228.54 | 537240 |
| 2025-04-15 | -69.99 | $235.69 | 455142 |
| 2025-04-14 | -64.93 | $238.87 | 377144 |
| 2025-04-11 | -63.52 | $239.76 | 548533 |
| 2025-04-10 | -72.98 | $233.81 | 470941 |
| 2025-04-09 | -53.79 | $245.88 | 568847 |
| 2025-04-08 | -93.63 | $223.31 | 523904 |
| 2025-04-07 | -89.41 | $227.36 | 861400 |
| 2025-04-04 | -82.78 | $233.58 | 1.5M |
| 2025-04-03 | -66.12 | $257.26 | 1.4M |
| 2025-04-02 | -61.06 | $266.40 | 413352 |
| 2025-04-01 | -71.20 | $263.67 | 425732 |
| 2025-03-31 | -72.38 | $263.35 | 520500 |
| 2025-03-28 | -86.55 | $261.97 | 447445 |
| 2025-03-27 | -73.10 | $267.82 | 289900 |
| 2025-03-26 | -69.97 | $271.28 | 432548 |
| 2025-03-25 | -67.88 | $275.44 | 477092 |
| 2025-03-24 | -67.97 | $275.38 | 377400 |
| 2025-03-21 | -86.60 | $264.18 | 398939 |
| 2025-03-20 | -82.97 | $267.25 | 273301 |
| 2025-03-19 | -84.50 | $266.96 | 327046 |
| 2025-03-18 | -89.05 | $264.18 | 250900 |
| 2025-03-17 | -85.56 | $267.22 | 274601 |
| 2025-03-14 | -91.40 | $262.73 | 286934 |
| 2025-03-13 | -97.81 | $257.80 | 503747 |
| 2025-03-12 | -97.68 | $263.96 | 444604 |
| 2025-03-11 | -95.44 | $268.05 | 264417 |
| 2025-03-10 | -96.03 | $267.65 | 293500 |
| 2025-03-07 | -80.61 | $282.20 | 329000 |
| 2025-03-06 | -83.53 | $280.36 | 570962 |
| 2025-03-05 | -89.11 | $276.84 | 436700 |
| 2025-03-04 | -93.22 | $274.25 | 455215 |
| 2025-03-03 | -92.06 | $284.99 | 435400 |
| 2025-02-28 | -85.99 | $297.13 | 518025 |
| 2025-02-27 | -99.27 | $299.10 | 349109 |
| 2025-02-26 | -80.43 | $309.93 | 300600 |
| 2025-02-25 | -86.04 | $307.86 | 272700 |
| 2025-02-24 | -91.01 | $306.02 | 207100 |
| 2025-02-21 | -84.62 | $309.25 | 261838 |
| 2025-02-20 | -56.57 | $321.20 | 169800 |
| 2025-02-19 | -44.04 | $326.54 | 188400 |
| 2025-02-18 | -36.88 | $329.59 | 147200 |
| 2025-02-14 | -38.05 | $329.09 | 198704 |
| 2025-02-13 | -46.95 | $325.30 | 153913 |
| 2025-02-12 | -50.61 | $323.74 | 193700 |
| 2025-02-11 | -50.26 | $323.89 | 233738 |
| 2025-02-10 | -56.97 | $320.11 | 304500 |
| 2025-02-07 | -48.82 | $323.71 | 188631 |
| 2025-02-06 | -34.69 | $328.72 | 255317 |
| 2025-02-05 | -44.34 | $324.11 | 190700 |
| 2025-02-04 | -59.03 | $317.09 | 213942 |
| 2025-02-03 | -57.99 | $316.29 | 482479 |
| 2025-01-31 | -25.80 | $332.39 | 284615 |
| 2025-01-30 | -19.67 | $334.67 | 283228 |
| 2025-01-29 | -31.04 | $328.53 | 238000 |
| 2025-01-28 | -32.89 | $327.53 | 189500 |
| 2025-01-27 | -30.54 | $328.80 | 266369 |
| 2025-01-24 | -19.05 | $335.01 | 250748 |
| 2025-01-23 | -7.42 | $337.07 | 253500 |
| 2025-01-22 | -5.18 | $336.85 | 234535 |
| 2025-01-21 | -2.71 | $335.78 | 284146 |
| 2025-01-17 | -14.56 | $330.36 | 263449 |
| 2025-01-16 | -3.31 | $330.75 | 269600 |
| 2025-01-15 | -5.65 | $326.19 | 353100 |
| 2025-01-14 | -10.99 | $321.97 | 669143 |
| 2025-01-13 | -55.30 | $306.36 | 392448 |
| 2025-01-10 | -59.21 | $305.26 | 445513 |
| 2025-01-08 | -34.78 | $313.64 | 552600 |
| 2025-01-07 | -63.27 | $303.87 | 744809 |
| 2025-01-06 | -54.25 | $307.56 | 620041 |
| 2025-01-03 | -73.31 | $301.60 | 324603 |
| 2025-01-02 | -82.56 | $298.52 | 276800 |
| 2024-12-31 | -97.93 | $292.13 | 260600 |
| 2024-12-30 | -94.16 | $294.17 | 173826 |
| 2024-12-27 | -97.12 | $297.73 | 186540 |
| 2024-12-26 | -88.65 | $303.00 | 140116 |
| 2024-12-24 | -88.18 | $303.16 | 72600 |
| 2024-12-23 | -91.48 | $302.33 | 267619 |
| 2024-12-20 | -92.32 | $302.70 | 1.8M |
| 2024-12-19 | -92.65 | $302.84 | 415327 |
| 2024-12-18 | -99.25 | $300.47 | 291602 |
| 2024-12-17 | -93.31 | $312.85 | 224800 |
| 2024-12-16 | -85.97 | $317.88 | 191200 |
| 2024-12-13 | -86.63 | $317.74 | 227413 |
| 2024-12-12 | -62.90 | $322.78 | 195000 |
| 2024-12-11 | -62.75 | $323.50 | 233629 |
| 2024-12-10 | -81.25 | $319.23 | 225600 |
| 2024-12-09 | -71.81 | $321.41 | 286412 |
| 2024-12-06 | -57.43 | $324.73 | 218400 |
| 2024-12-05 | -63.01 | $323.44 | 352257 |
| 2024-12-04 | -42.62 | $328.15 | 293886 |
| 2024-12-03 | -41.42 | $324.91 | 437543 |
| 2024-12-02 | -47.52 | $322.07 | 252000 |
| 2024-11-29 | -46.02 | $320.69 | 130600 |
| 2024-11-27 | -42.82 | $320.16 | 203029 |
| 2024-11-26 | -35.09 | $323.38 | 249217 |
| 2024-11-25 | -19.69 | $329.79 | 376102 |
| 2024-11-22 | -28.22 | $326.24 | 236714 |
| 2024-11-21 | -42.22 | $320.41 | 224127 |
| 2024-11-20 | -50.11 | $315.62 | 241406 |
| 2024-11-19 | -46.86 | $316.95 | 322000 |
| 2024-11-18 | -32.34 | $323.47 | 232502 |
| 2024-11-15 | -26.99 | $325.87 | 251300 |
| 2024-11-14 | -18.62 | $329.63 | 266400 |
| 2024-11-13 | -16.24 | $330.70 | 346300 |
| 2024-11-12 | -6.69 | $331.88 | 282428 |
| 2024-11-11 | -2.91 | $333.45 | 217700 |
| 2024-11-08 | -4.41 | $330.19 | 200100 |
| 2024-11-07 | -19.27 | $324.42 | 343200 |
| 2024-11-06 | -29.61 | $320.41 | 500700 |
| 2024-11-05 | -3.50 | $314.34 | 218422 |
| 2024-11-04 | -27.21 | $307.00 | 173100 |
| 2024-11-01 | -30.40 | $306.39 | 189734 |
| 2024-10-31 | -60.23 | $300.69 | 208622 |
| 2024-10-30 | -53.90 | $301.90 | 348400 |
| 2024-10-29 | -45.32 | $303.54 | 291658 |
| 2024-10-28 | -22.72 | $306.02 | 237000 |
| 2024-10-25 | -20.08 | $303.09 | 209400 |
| 2024-10-24 | -29.17 | $298.97 | 274300 |
| 2024-10-23 | -34.83 | $296.40 | 200100 |
| 2024-10-22 | -37.26 | $295.30 | 220807 |
| 2024-10-21 | -21.10 | $302.63 | 198600 |
| 2024-10-18 | -10.25 | $307.55 | 175222 |
| 2024-10-17 | -10.44 | $306.58 | 234620 |
| 2024-10-16 | -13.37 | $305.00 | 243127 |
| 2024-10-15 | -14.26 | $304.52 | 309100 |
| 2024-10-14 | -3.97 | $308.87 | 234400 |
| 2024-10-11 | -5.63 | $308.00 | 201000 |
| 2024-10-10 | -19.37 | $299.57 | 264600 |
| 2024-10-09 | -9.27 | $305.11 | 238130 |
| 2024-10-08 | -8.47 | $305.43 | 247800 |
| 2024-10-07 | -4.65 | $307.92 | 290300 |
| 2024-10-04 | -0.67 | $306.83 | 290435 |
| 2024-10-03 | -7.78 | $298.03 | 262439 |
| 2024-10-02 | -4.41 | $300.20 | 540717 |
| 2024-10-01 | -5.73 | $299.35 | 1.1M |
| 2024-09-30 | -1.50 | $275.39 | 356975 |
| 2024-09-27 | -15.24 | $270.00 | 345171 |
| 2024-09-26 | -14.60 | $269.74 | 243600 |
| 2024-09-25 | -18.34 | $268.38 | 254102 |
| 2024-09-24 | -6.68 | $272.62 | 157900 |
| 2024-09-23 | -9.21 | $271.70 | 182445 |
| 2024-09-20 | -3.26 | $272.23 | 462600 |
| 2024-09-19 | -3.95 | $271.99 | 269900 |
| 2024-09-18 | -13.42 | $267.91 | 224600 |
| 2024-09-17 | -9.85 | $264.93 | 175813 |
| 2024-09-16 | -5.89 | $262.54 | 160412 |
| 2024-09-13 | -12.96 | $258.04 | 209625 |
| 2024-09-12 | -9.71 | $254.33 | 163200 |
| 2024-09-11 | -31.90 | $248.05 | 187600 |
| 2024-09-10 | -17.51 | $251.42 | 145930 |
| 2024-09-09 | -25.90 | $248.51 | 236432 |
| 2024-09-06 | -45.39 | $242.35 | 147939 |
| 2024-09-05 | -49.30 | $240.78 | 149944 |
| 2024-09-04 | -27.63 | $247.00 | 144643 |
| 2024-09-03 | -30.24 | $246.09 | 225431 |
| 2024-08-30 | -4.97 | $254.70 | 252600 |
| 2024-08-29 | -17.44 | $249.84 | 139900 |
| 2024-08-28 | -16.87 | $250.06 | 129100 |
| 2024-08-27 | -12.95 | $251.59 | 273400 |
| 2024-08-26 | -7.41 | $253.75 | 217507 |
| 2024-08-23 | -12.47 | $250.78 | 125846 |
| 2024-08-22 | -32.57 | $243.17 | 156634 |
| 2024-08-21 | -32.70 | $243.12 | 123009 |
| 2024-08-20 | -44.98 | $239.50 | 160400 |
| 2024-08-19 | -46.84 | $240.12 | 164800 |
| 2024-08-16 | -54.43 | $236.91 | 251816 |
| 2024-08-15 | -56.14 | $236.19 | 115500 |
| 2024-08-14 | -70.49 | $231.32 | 146500 |
| 2024-08-13 | -69.53 | $232.41 | 230143 |
| 2024-08-12 | -84.22 | $226.14 | 109100 |
| 2024-08-09 | -79.14 | $228.88 | 110400 |
| 2024-08-08 | -80.12 | $228.35 | 115543 |
| 2024-08-07 | -90.27 | $222.88 | 158110 |
| 2024-08-06 | -87.31 | $224.48 | 179544 |
| 2024-08-05 | -88.86 | $223.64 | 238127 |
| 2024-08-02 | -91.45 | $230.22 | 164500 |
| 2024-08-01 | -88.01 | $239.38 | 227039 |
| 2024-07-31 | -55.23 | $251.35 | 191400 |
| 2024-07-30 | -61.61 | $249.02 | 197528 |
| 2024-07-29 | -61.80 | $248.95 | 175600 |
| 2024-07-26 | -63.50 | $248.33 | 297100 |
| 2024-07-25 | -72.43 | $245.07 | 259800 |
| 2024-07-24 | -57.63 | $246.22 | 322200 |
| 2024-07-23 | -31.71 | $257.60 | 186945 |
| 2024-07-22 | -34.19 | $256.51 | 224900 |
| 2024-07-19 | -38.93 | $254.43 | 244709 |
| 2024-07-18 | -32.35 | $257.32 | 297700 |
| 2024-07-17 | -28.54 | $258.99 | 319120 |
| 2024-07-16 | -2.69 | $270.34 | 539000 |
| 2024-07-15 | -31.93 | $249.96 | 248700 |
| 2024-07-12 | -48.45 | $244.54 | 212700 |
| 2024-07-11 | -51.89 | $243.41 | 218000 |
| 2024-07-10 | -65.94 | $238.80 | 180825 |
| 2024-07-09 | -73.43 | $236.34 | 174300 |
| 2024-07-08 | -66.64 | $238.57 | 224011 |
| 2024-07-05 | -64.90 | $239.14 | 225000 |
| 2024-07-03 | -52.19 | $243.31 | 116422 |
| 2024-07-02 | -50.88 | $243.74 | 277836 |
| 2024-07-01 | -58.80 | $241.40 | 350000 |
| 2024-06-28 | -58.68 | $241.44 | 480222 |
| 2024-06-27 | -55.49 | $242.51 | 731700 |
| 2024-06-26 | -63.68 | $239.77 | 528130 |
| 2024-06-25 | -90.95 | $237.53 | 365100 |
| 2024-06-24 | -78.77 | $241.57 | 278828 |
| 2024-06-21 | -88.38 | $238.72 | 947000 |
| 2024-06-20 | -95.24 | $245.34 | 300444 |
| 2024-06-18 | -78.24 | $249.98 | 455100 |
| 2024-06-17 | -34.00 | $259.23 | 300632 |
| 2024-06-14 | -66.76 | $252.38 | 171265 |
| 2024-06-13 | -37.39 | $259.23 | 159904 |
| 2024-06-12 | -47.64 | $256.97 | 163300 |
| 2024-06-11 | -75.82 | $250.76 | 243300 |
| 2024-06-10 | -59.53 | $254.35 | 221508 |
| 2024-06-07 | -74.72 | $251.01 | 180400 |
| 2024-06-06 | -70.68 | $251.90 | 178130 |
| 2024-06-05 | -53.78 | $255.63 | 248700 |
| 2024-06-04 | -91.62 | $247.28 | 261400 |
| 2024-06-03 | -67.64 | $252.70 | 258800 |
| 2024-05-31 | -44.75 | $259.61 | 305307 |
| 2024-05-30 | -46.61 | $256.99 | 216037 |
| 2024-05-29 | -62.84 | $253.33 | 286720 |
| 2024-05-28 | -62.62 | $253.38 | 406500 |
| 2024-05-24 | -20.49 | $262.88 | 218200 |
| 2024-05-23 | -20.49 | $262.88 | 223000 |
| 2024-05-22 | -18.00 | $263.44 | 140600 |
| 2024-05-21 | -11.18 | $264.98 | 144100 |
| 2024-05-20 | -24.97 | $261.87 | 171423 |
| 2024-05-17 | -35.21 | $259.56 | 278145 |
| 2024-05-16 | -16.14 | $263.84 | 256600 |
| 2024-05-15 | -5.47 | $266.26 | 247729 |
| 2024-05-14 | -21.74 | $262.57 | 176509 |
| 2024-05-13 | -25.31 | $261.76 | 142424 |
| 2024-05-10 | -12.21 | $264.73 | 124252 |
| 2024-05-09 | -0.37 | $266.15 | 155133 |
| 2024-05-08 | -22.58 | $262.27 | 201242 |
| 2024-05-07 | -31.98 | $260.60 | 280600 |
| 2024-05-06 | -39.65 | $259.14 | 227200 |
| 2024-05-03 | -65.49 | $254.41 | 203700 |
| 2024-05-02 | -79.67 | $250.47 | 211401 |
| 2024-05-01 | -95.68 | $246.02 | 264800 |
| 2024-04-30 | -87.54 | $248.30 | 238600 |
| 2024-04-29 | -67.12 | $254.00 | 270100 |
| 2024-04-26 | -73.71 | $252.16 | 192100 |
| 2024-04-25 | -75.25 | $251.73 | 245700 |
| 2024-04-24 | -70.38 | $253.09 | 198720 |
| 2024-04-23 | -62.86 | $255.19 | 177130 |
| 2024-04-22 | -82.88 | $249.60 | 216214 |
| 2024-04-19 | -91.98 | $247.06 | 253800 |
| 2024-04-18 | -95.60 | $246.86 | 244400 |
| 2024-04-17 | -99.05 | $248.72 | 239535 |
| 2024-04-16 | -90.49 | $252.00 | 272300 |
| 2024-04-15 | -95.16 | $252.47 | 241800 |
| 2024-04-12 | -83.02 | $257.58 | 232606 |
| 2024-04-11 | -42.39 | $265.00 | 226700 |
| 2024-04-10 | -36.86 | $266.01 | 215245 |
| 2024-04-09 | -33.47 | $266.25 | 177100 |
| 2024-04-08 | -24.54 | $267.83 | 227529 |
| 2024-04-05 | -4.25 | $271.89 | 309300 |
| 2024-04-04 | -41.18 | $264.50 | 374600 |
| 2024-04-03 | -40.23 | $264.69 | 584800 |
| 2024-04-02 | -50.05 | $261.83 | 467807 |
| 2024-04-01 | -31.89 | $265.14 | 335400 |
| 2024-03-28 | -10.25 | $268.73 | 315311 |
| 2024-03-27 | -15.23 | $267.59 | 210600 |
| 2024-03-26 | -11.07 | $267.84 | 320244 |
| 2024-03-25 | -16.00 | $266.21 | 225290 |
| 2024-03-22 | -8.27 | $267.93 | 174100 |
| 2024-03-21 | -3.46 | $269.25 | 257045 |
| 2024-03-20 | -0.08 | $266.03 | 230585 |
| 2024-03-19 | -7.32 | $263.19 | 171500 |
| 2024-03-18 | -8.96 | $262.64 | 274300 |
| 2024-03-15 | -20.73 | $258.54 | 413500 |
| 2024-03-14 | -27.36 | $256.70 | 146300 |
| 2024-03-13 | -24.62 | $257.46 | 163307 |
| 2024-03-12 | -18.80 | $258.51 | 182438 |
| 2024-03-11 | -31.40 | $254.63 | 206100 |
| 2024-03-08 | -33.70 | $253.92 | 173200 |
| 2024-03-07 | -23.93 | $256.93 | 314700 |
| 2024-03-06 | -2.38 | $260.30 | 148938 |
| 2024-03-05 | -5.97 | $256.53 | 198800 |
| 2024-03-04 | -1.95 | $257.32 | 208647 |
| 2024-03-01 | -6.60 | $251.61 | 142523 |
| 2024-02-29 | -4.04 | $251.24 | 355100 |
| 2024-02-28 | -10.13 | $250.06 | 262238 |
| 2024-02-27 | -4.40 | $250.16 | 243518 |
| 2024-02-26 | -11.55 | $244.38 | 145136 |
| 2024-02-23 | -0.77 | $244.80 | 81800 |
| 2024-02-22 | -14.33 | $242.32 | 118400 |
| 2024-02-21 | -38.43 | $238.18 | 184724 |
| 2024-02-20 | -28.15 | $239.78 | 147800 |
| 2024-02-16 | -25.64 | $240.17 | 105523 |
| 2024-02-15 | -11.34 | $241.99 | 157200 |
| 2024-02-14 | -7.55 | $242.60 | 193525 |
| 2024-02-13 | -41.06 | $235.16 | 189100 |
| 2024-02-12 | -12.02 | $241.49 | 139900 |
| 2024-02-09 | -17.36 | $240.30 | 283200 |
| 2024-02-08 | -10.71 | $241.78 | 230900 |
| 2024-02-07 | -35.31 | $236.31 | 211800 |
| 2024-02-06 | -32.10 | $234.58 | 227400 |
| 2024-02-05 | -18.23 | $236.90 | 167800 |
| 2024-02-02 | -11.71 | $239.25 | 160425 |
| 2024-02-01 | -9.51 | $240.14 | 207000 |
| 2024-01-31 | -13.67 | $238.16 | 239145 |
| 2024-01-30 | -2.69 | $242.98 | 160013 |
| 2024-01-29 | -2.86 | $241.00 | 308706 |
| 2024-01-26 | -7.17 | $239.10 | 360036 |
| 2024-01-25 | -0.87 | $236.79 | 297400 |
| 2024-01-24 | -14.59 | $228.96 | 245116 |
| 2024-01-23 | -6.70 | $231.06 | 350400 |
| 2024-01-22 | -2.96 | $232.27 | 241711 |
| 2024-01-19 | -2.05 | $230.51 | 248700 |
| 2024-01-18 | -12.80 | $226.39 | 137700 |
| 2024-01-17 | -19.89 | $224.20 | 163842 |
| 2024-01-16 | -19.76 | $224.24 | 221649 |
| 2024-01-12 | -16.99 | $224.57 | 197700 |
| 2024-01-11 | -13.52 | $224.70 | 427125 |
| 2024-01-10 | -1.05 | $229.90 | 529600 |
| 2024-01-09 | -0.64 | $228.00 | 1.2M |
| 2024-01-08 | -16.79 | $204.52 | 565100 |
| 2024-01-05 | -10.75 | $205.38 | 438138 |
| 2024-01-04 | -18.31 | $203.53 | 410800 |
| 2024-01-03 | -25.21 | $201.21 | 795816 |
| 2024-01-02 | -18.97 | $202.88 | 184536 |
| 2023-12-29 | -10.60 | $204.83 | 191808 |
| 2023-12-28 | -9.18 | $205.11 | 94842 |
| 2023-12-27 | -7.12 | $205.75 | 163100 |
| 2023-12-26 | -13.21 | $203.86 | 116500 |
| 2023-12-22 | -18.14 | $202.33 | 147100 |
| 2023-12-21 | -21.01 | $201.44 | 243320 |
| 2023-12-20 | -16.92 | $202.71 | 318110 |
| 2023-12-19 | -14.60 | $202.61 | 296000 |
| 2023-12-18 | -15.60 | $202.31 | 219400 |
| 2023-12-15 | -12.50 | $203.24 | 621145 |
| 2023-12-14 | -8.63 | $204.36 | 498400 |
| 2023-12-13 | -0.84 | $194.69 | 366300 |
| 2023-12-12 | -12.36 | $190.05 | 228242 |
| 2023-12-11 | -3.22 | $190.00 | 129900 |
| 2023-12-08 | -7.92 | $188.03 | 153500 |
| 2023-12-07 | -2.07 | $187.21 | 189314 |
| 2023-12-06 | -8.48 | $185.59 | 265000 |
| 2023-12-05 | -20.48 | $181.92 | 189600 |
| 2023-12-04 | -7.66 | $184.28 | 245400 |
| 2023-12-01 | -13.88 | $182.86 | 266800 |
| 2023-11-30 | -27.46 | $179.26 | 197600 |
| 2023-11-29 | -32.23 | $177.45 | 194500 |
| 2023-11-28 | -30.18 | $177.35 | 238300 |
| 2023-11-27 | -10.35 | $182.47 | 227900 |
| 2023-11-24 | -17.17 | $180.47 | 70900 |
| 2023-11-22 | -17.70 | $180.32 | 139803 |
| 2023-11-21 | -15.28 | $181.01 | 188846 |
| 2023-11-20 | -15.46 | $180.96 | 162728 |
| 2023-11-17 | -13.18 | $181.61 | 174500 |
| 2023-11-16 | -12.83 | $181.71 | 173648 |
| 2023-11-15 | -12.69 | $181.75 | 370800 |
| 2023-11-14 | -2.88 | $182.80 | 371044 |
| 2023-11-13 | -21.29 | $175.84 | 399800 |
| 2023-11-10 | -28.76 | $175.54 | 381829 |
| 2023-11-09 | -52.61 | $169.28 | 246011 |
| 2023-11-08 | -53.38 | $169.65 | 207800 |
| 2023-11-07 | -54.62 | $169.31 | 159424 |
| 2023-11-06 | -55.90 | $168.96 | 195709 |
| 2023-11-03 | -50.11 | $170.55 | 286800 |
| 2023-11-02 | -63.32 | $166.92 | 317400 |
| 2023-11-01 | -80.09 | $162.31 | 276248 |
| 2023-10-31 | -81.33 | $161.97 | 386500 |
| 2023-10-30 | -91.27 | $159.24 | 329000 |
| 2023-10-27 | -94.65 | $158.31 | 348838 |
| 2023-10-26 | -98.86 | $159.11 | 481625 |
| 2023-10-25 | -99.88 | $159.62 | 320500 |
| 2023-10-24 | -96.79 | $162.30 | 314638 |
| 2023-10-23 | -91.31 | $164.89 | 290126 |
| 2023-10-20 | -81.58 | $166.96 | 447600 |
| 2023-10-19 | -90.51 | $165.06 | 404724 |
| 2023-10-18 | -65.70 | $169.15 | 613200 |
| 2023-10-17 | -17.54 | $180.27 | 280000 |
| 2023-10-16 | -20.79 | $179.52 | 272719 |
| 2023-10-13 | -22.79 | $178.58 | 552916 |
| 2023-10-12 | -18.23 | $179.62 | 369918 |
| 2023-10-11 | -4.37 | $181.94 | 358939 |
| 2023-10-10 | -16.13 | $178.78 | 452481 |
| 2023-10-09 | -7.56 | $180.75 | 297802 |
| 2023-10-06 | -4.05 | $181.66 | 345100 |
| 2023-10-05 | -10.89 | $179.00 | 581342 |
| 2023-10-04 | -6.48 | $179.00 | 1.3M |
| 2023-10-03 | -39.62 | $167.38 | 763417 |
| 2023-10-02 | -40.79 | $167.17 | 440000 |
| 2023-09-29 | -23.36 | $170.31 | 317500 |
| 2023-09-28 | -17.15 | $170.12 | 504000 |
| 2023-09-27 | -18.52 | $166.84 | 365642 |
| 2023-09-26 | -36.09 | $164.61 | 342948 |
| 2023-09-25 | -30.50 | $165.32 | 151000 |
| 2023-09-22 | -35.62 | $164.67 | 275039 |
| 2023-09-21 | -42.08 | $163.85 | 301844 |
| 2023-09-20 | -35.38 | $164.70 | 192821 |
| 2023-09-19 | -7.40 | $166.01 | 259000 |
| 2023-09-18 | -9.15 | $165.83 | 370419 |
| 2023-09-15 | -64.36 | $159.59 | 708466 |
| 2023-09-14 | -55.48 | $160.36 | 200714 |
| 2023-09-13 | -71.16 | $159.00 | 223300 |
| 2023-09-12 | -77.39 | $158.46 | 226600 |
| 2023-09-11 | -82.44 | $158.08 | 222021 |
| 2023-09-08 | -70.74 | $159.28 | 243400 |
| 2023-09-07 | -84.85 | $158.68 | 513038 |
| 2023-09-06 | -55.50 | $161.80 | 305600 |
| 2023-09-05 | -57.10 | $161.63 | 327800 |
| 2023-09-01 | -29.54 | $164.56 | 222712 |
| 2023-08-31 | -60.40 | $161.28 | 257300 |
| 2023-08-30 | -66.13 | $160.67 | 173500 |
| 2023-08-29 | -60.91 | $161.69 | 161640 |
| 2023-08-28 | -76.65 | $159.83 | 207600 |
| 2023-08-25 | -90.95 | $158.14 | 235200 |
| 2023-08-24 | -82.57 | $159.13 | 232609 |
| 2023-08-23 | -61.42 | $161.63 | 186100 |
| 2023-08-22 | -74.03 | $160.14 | 151131 |
| 2023-08-21 | -74.53 | $160.08 | 216846 |
| 2023-08-18 | -91.62 | $158.06 | 207500 |
| 2023-08-17 | -87.80 | $158.53 | 317342 |
| 2023-08-16 | -87.97 | $158.51 | 313000 |
| 2023-08-15 | -76.73 | $160.11 | 259800 |
| 2023-08-14 | -41.60 | $164.67 | 226528 |
| 2023-08-11 | -42.30 | $164.58 | 216006 |
| 2023-08-10 | -30.59 | $166.10 | 460219 |
| 2023-08-09 | -47.69 | $163.88 | 189100 |
| 2023-08-08 | -38.06 | $165.13 | 208125 |
| 2023-08-07 | -22.50 | $167.15 | 178420 |
| 2023-08-04 | -39.75 | $164.91 | 229545 |
| 2023-08-03 | -29.82 | $166.20 | 266000 |
| 2023-08-02 | -20.64 | $167.03 | 249474 |
| 2023-08-01 | -26.68 | $166.14 | 207245 |
| 2023-07-31 | -32.79 | $165.24 | 312800 |
| 2023-07-28 | -26.95 | $166.10 | 347722 |
| 2023-07-27 | -38.63 | $164.14 | 504130 |
| 2023-07-26 | -50.94 | $162.25 | 357100 |
| 2023-07-25 | -57.33 | $161.27 | 285300 |
| 2023-07-24 | -49.12 | $162.53 | 318604 |
| 2023-07-21 | -39.22 | $164.05 | 454400 |
| 2023-07-20 | -22.02 | $166.69 | 234547 |
| 2023-07-19 | -15.77 | $167.65 | 295022 |
| 2023-07-18 | -3.84 | $168.50 | 260200 |
| 2023-07-17 | -30.93 | $165.91 | 352346 |
| 2023-07-14 | -33.09 | $165.56 | 285000 |
| 2023-07-13 | -15.68 | $168.38 | 243713 |
| 2023-07-12 | -23.21 | $167.16 | 287921 |
| 2023-07-11 | -29.07 | $166.21 | 301712 |
| 2023-07-10 | -35.56 | $165.16 | 356532 |
| 2023-07-07 | -57.78 | $161.56 | 530700 |
| 2023-07-06 | -86.48 | $156.91 | 321902 |
| 2023-07-05 | -71.98 | $159.26 | 452517 |
| 2023-07-03 | -44.51 | $163.22 | 182100 |
| 2023-06-30 | -45.32 | $163.08 | 543713 |
| 2023-06-29 | -39.13 | $162.46 | 1.1M |
| 2023-06-28 | -47.46 | $160.66 | 499210 |
| 2023-06-27 | -43.29 | $161.56 | 519300 |
| 2023-06-26 | -48.61 | $160.41 | 337200 |
| 2023-06-23 | -49.21 | $160.28 | 584712 |
| 2023-06-22 | -60.92 | $157.75 | 785304 |
| 2023-06-21 | -33.67 | $163.64 | 328200 |
| 2023-06-20 | -28.31 | $164.80 | 408900 |
| 2023-06-16 | -21.00 | $166.38 | 790443 |
| 2023-06-15 | -2.00 | $170.33 | 388700 |
| 2023-06-14 | -15.67 | $167.22 | 562124 |
| 2023-06-13 | -4.74 | $165.59 | 311631 |
| 2023-06-12 | -24.13 | $161.72 | 236800 |
| 2023-06-09 | -35.55 | $159.85 | 382100 |
| 2023-06-08 | -26.94 | $161.26 | 314618 |
| 2023-06-07 | -2.93 | $165.19 | 304600 |
| 2023-06-06 | -15.30 | $160.65 | 299936 |
| 2023-06-05 | -43.13 | $156.92 | 292352 |
| 2023-06-02 | -19.85 | $160.04 | 451500 |
| 2023-06-01 | -71.64 | $153.10 | 264100 |
| 2023-05-31 | -92.88 | $150.69 | 375700 |
| 2023-05-30 | -80.43 | $153.62 | 264809 |
| 2023-05-26 | -68.59 | $155.58 | 335900 |
| 2023-05-25 | -79.09 | $154.49 | 325700 |
| 2023-05-24 | -89.51 | $153.66 | 361400 |
| 2023-05-23 | -42.87 | $158.37 | 244238 |
| 2023-05-22 | -36.80 | $158.92 | 215700 |
| 2023-05-19 | -34.30 | $159.17 | 370709 |
| 2023-05-18 | -17.60 | $160.84 | 243000 |
| 2023-05-17 | -39.74 | $159.09 | 218448 |
| 2023-05-16 | -75.86 | $155.20 | 345118 |
| 2023-05-15 | -41.41 | $158.91 | 122100 |
| 2023-05-12 | -56.08 | $157.33 | 184900 |
| 2023-05-11 | -60.91 | $156.81 | 150531 |
| 2023-05-10 | -59.70 | $157.06 | 219904 |
| 2023-05-09 | -57.33 | $157.31 | 173800 |
| 2023-05-08 | -48.25 | $158.27 | 169102 |
| 2023-05-05 | -50.99 | $157.98 | 141400 |
| 2023-05-04 | -79.66 | $154.95 | 313300 |
| 2023-05-03 | -26.49 | $160.57 | 317100 |
| 2023-05-02 | -70.48 | $159.00 | 348900 |
| 2023-05-01 | -81.03 | $158.91 | 203900 |
| 2023-04-28 | -85.78 | $157.38 | 250400 |
| 2023-04-27 | -93.36 | $154.94 | 471700 |
| 2023-04-26 | -99.47 | $153.29 | 294723 |
| 2023-04-25 | -99.58 | $154.43 | 264144 |
| 2023-04-24 | -87.02 | $158.33 | 231632 |
| 2023-04-21 | -90.05 | $157.40 | 279529 |
| 2023-04-20 | -83.20 | $159.50 | 354840 |
| 2023-04-19 | -74.40 | $162.20 | 370642 |
| 2023-04-18 | -77.45 | $162.12 | 442400 |
| 2023-04-17 | -83.16 | $160.15 | 353041 |
| 2023-04-14 | -90.13 | $157.75 | 480622 |
| 2023-04-13 | -86.89 | $159.00 | 497937 |
| 2023-04-12 | -94.20 | $159.48 | 359500 |
| 2023-04-11 | -96.16 | $159.02 | 430600 |
| 2023-04-10 | -97.66 | $158.47 | 523700 |
| 2023-04-06 | -97.72 | $158.66 | 636749 |
| 2023-04-05 | -91.96 | $161.72 | 745850 |
| 2023-04-04 | -88.81 | $163.13 | 1.4M |
| 2023-04-03 | -51.96 | $183.33 | 504200 |
| 2023-03-31 | -53.56 | $182.73 | 229222 |
| 2023-03-30 | -63.01 | $179.17 | 374322 |
| 2023-03-29 | -67.92 | $177.32 | 276600 |
| 2023-03-28 | -76.13 | $174.23 | 355200 |
| 2023-03-27 | -80.19 | $172.70 | 318600 |
| 2023-03-24 | -90.44 | $168.84 | 535100 |
| 2023-03-23 | -93.56 | $173.54 | 478300 |
| 2023-03-22 | -99.92 | $177.83 | 352200 |
| 2023-03-21 | -88.05 | $183.38 | 413800 |
| 2023-03-20 | -80.36 | $185.10 | 274001 |
| 2023-03-17 | -93.68 | $182.15 | 364128 |
| 2023-03-16 | -64.02 | $188.72 | 230319 |
| 2023-03-15 | -78.87 | $185.43 | 416221 |
| 2023-03-14 | -56.30 | $192.09 | 299429 |
| 2023-03-13 | -84.79 | $186.62 | 244500 |
| 2023-03-10 | -71.41 | $190.01 | 272531 |
| 2023-03-09 | -26.76 | $198.07 | 259535 |
| 2023-03-08 | -0.91 | $200.08 | 242500 |
| 2023-03-07 | -14.90 | $196.44 | 178816 |
| 2023-03-06 | -26.95 | $194.80 | 264141 |
| 2023-03-03 | -0.16 | $197.47 | 242900 |
| 2023-03-02 | -10.73 | $195.25 | 232739 |
| 2023-03-01 | -29.18 | $193.10 | 292710 |
| 2023-02-28 | -20.34 | $193.96 | 318000 |
| 2023-02-27 | -27.53 | $192.94 | 234817 |
| 2023-02-24 | -38.01 | $191.03 | 209600 |
| 2023-02-23 | -18.03 | $193.46 | 146607 |
| 2023-02-22 | -24.16 | $191.52 | 187400 |
| 2023-02-21 | -23.79 | $191.36 | 493800 |
| 2023-02-17 | -0.42 | $196.41 | 239400 |
| 2023-02-16 | -11.64 | $193.44 | 143900 |
| 2023-02-15 | -10.65 | $193.63 | 152824 |
| 2023-02-14 | -14.38 | $192.68 | 207034 |
| 2023-02-13 | -18.70 | $191.53 | 147200 |
| 2023-02-10 | -28.60 | $188.27 | 208700 |
| 2023-02-09 | -33.19 | $186.98 | 421800 |
| 2023-02-08 | -16.68 | $191.62 | 195400 |
| 2023-02-07 | -5.12 | $194.87 | 312700 |
| 2023-02-06 | -9.12 | $191.61 | 208400 |
| 2023-02-03 | -8.82 | $191.61 | 186000 |
| 2023-02-02 | -15.22 | $189.85 | 311800 |
| 2023-02-01 | -3.01 | $191.82 | 238600 |
| 2023-01-31 | -5.92 | $188.52 | 250941 |
| 2023-01-30 | -19.62 | $185.00 | 266200 |
| 2023-01-27 | -18.78 | $185.12 | 184520 |
| 2023-01-26 | -30.36 | $182.11 | 181943 |
| 2023-01-25 | -37.44 | $180.27 | 204447 |
| 2023-01-24 | -44.13 | $178.42 | 197547 |
| 2023-01-23 | -50.45 | $176.56 | 174220 |
| 2023-01-20 | -52.97 | $175.89 | 255033 |
| 2023-01-19 | -63.81 | $173.00 | 322900 |
| 2023-01-18 | -63.81 | $173.00 | 362328 |
| 2023-01-17 | -58.44 | $173.48 | 378417 |
| 2023-01-13 | -57.38 | $173.78 | 191100 |
| 2023-01-12 | -62.26 | $172.40 | 310610 |
| 2023-01-11 | -55.72 | $174.51 | 353000 |
| 2023-01-10 | -51.04 | $175.86 | 322541 |
| 2023-01-09 | -55.23 | $174.65 | 594745 |
| 2023-01-06 | -72.18 | $169.76 | 525601 |
| 2023-01-05 | -79.04 | $167.78 | 325015 |
| 2023-01-04 | -65.84 | $171.59 | 261900 |
| 2023-01-03 | -77.48 | $168.23 | 306500 |
| 2022-12-30 | -86.56 | $165.61 | 193007 |
| 2022-12-29 | -81.01 | $167.21 | 183700 |
| 2022-12-28 | -88.12 | $165.16 | 102236 |
| 2022-12-27 | -78.38 | $167.97 | 160829 |
| 2022-12-23 | -83.99 | $166.35 | 201305 |
| 2022-12-22 | -87.50 | $165.56 | 205600 |
| 2022-12-21 | -77.50 | $168.84 | 176300 |
| 2022-12-20 | -84.81 | $166.53 | 240500 |
| 2022-12-19 | -85.85 | $166.20 | 257600 |
| 2022-12-16 | -86.01 | $166.15 | 807500 |
| 2022-12-15 | -86.39 | $174.35 | 252900 |
| 2022-12-14 | -90.49 | $178.10 | 525200 |
| 2022-12-13 | -76.80 | $180.45 | 183800 |
| 2022-12-12 | -75.25 | $180.71 | 205641 |
| 2022-12-09 | -96.64 | $177.31 | 134600 |
| 2022-12-08 | -92.18 | $178.82 | 189539 |
| 2022-12-07 | -77.31 | $182.05 | 232000 |
| 2022-12-06 | -86.19 | $180.12 | 214700 |
| 2022-12-05 | -92.88 | $181.11 | 198116 |
| 2022-12-02 | -46.97 | $189.00 | 116070 |
| 2022-12-01 | -44.63 | $188.72 | 234400 |
| 2022-11-30 | -46.52 | $188.29 | 282600 |
| 2022-11-29 | -48.33 | $187.88 | 176222 |
| 2022-11-28 | -51.06 | $187.26 | 171729 |
| 2022-11-25 | -35.55 | $190.78 | 67747 |
| 2022-11-23 | -36.17 | $190.64 | 123900 |
| 2022-11-22 | -29.87 | $192.07 | 151500 |
| 2022-11-21 | -49.87 | $187.53 | 107100 |
| 2022-11-18 | -49.47 | $186.21 | 218900 |
| 2022-11-17 | -50.24 | $182.26 | 275403 |
| 2022-11-16 | -31.83 | $188.34 | 152300 |
| 2022-11-15 | -23.08 | $191.23 | 325712 |
| 2022-11-14 | -37.55 | $186.45 | 193000 |
| 2022-11-11 | -24.17 | $190.87 | 310746 |
| 2022-11-10 | -3.87 | $196.61 | 224000 |
| 2022-11-09 | -20.26 | $184.68 | 244900 |
| 2022-11-08 | -7.09 | $188.27 | 282400 |
| 2022-11-07 | -2.83 | $185.58 | 212800 |
| 2022-11-04 | -19.70 | $180.66 | 253228 |
| 2022-11-03 | -27.81 | $177.69 | 227929 |
| 2022-11-02 | -19.69 | $180.21 | 136549 |
| 2022-11-01 | -2.87 | $185.43 | 146900 |
| 2022-10-31 | -8.42 | $183.57 | 154600 |
| 2022-10-28 | -6.90 | $184.04 | 148741 |
| 2022-10-27 | -17.70 | $180.30 | 246518 |
| 2022-10-26 | -13.03 | $181.84 | 272204 |
| 2022-10-25 | -0.62 | $184.76 | 298100 |
| 2022-10-24 | -3.90 | $177.75 | 242545 |
| 2022-10-21 | -13.14 | $174.01 | 222100 |
| 2022-10-20 | -42.95 | $166.59 | 258500 |
| 2022-10-19 | -22.14 | $171.77 | 233534 |
| 2022-10-18 | -9.08 | $175.02 | 281300 |
| 2022-10-17 | -12.94 | $170.90 | 272200 |
| 2022-10-14 | -40.97 | $164.94 | 254400 |
| 2022-10-13 | -11.52 | $171.20 | 376043 |
| 2022-10-12 | -26.15 | $167.61 | 378200 |
| 2022-10-11 | -32.12 | $166.38 | 503600 |
| 2022-10-10 | -57.01 | $161.25 | 260021 |
| 2022-10-07 | -79.08 | $157.21 | 378008 |
| 2022-10-06 | -48.13 | $164.34 | 347755 |
| 2022-10-05 | -26.39 | $169.35 | 507513 |
| 2022-10-04 | -34.42 | $167.50 | 814802 |
| 2022-10-03 | -68.49 | $159.65 | 442947 |
| 2022-09-30 | -77.95 | $157.47 | 431100 |
| 2022-09-29 | -92.19 | $154.19 | 293406 |
| 2022-09-28 | -76.95 | $157.70 | 287104 |
| 2022-09-27 | -95.14 | $153.51 | 306100 |
| 2022-09-26 | -82.38 | $157.38 | 255100 |
| 2022-09-23 | -83.50 | $158.09 | 222705 |
| 2022-09-22 | -82.45 | $158.64 | 235441 |
| 2022-09-21 | -65.75 | $163.51 | 430813 |
| 2022-09-20 | -70.69 | $162.07 | 431126 |
| 2022-09-19 | -67.16 | $163.10 | 409600 |
| 2022-09-16 | -95.63 | $155.00 | 1.1M |
| 2022-09-15 | -90.53 | $159.41 | 448400 |
| 2022-09-14 | -80.41 | $162.55 | 370000 |
| 2022-09-13 | -79.08 | $162.96 | 321406 |
| 2022-09-12 | -45.47 | $173.39 | 235914 |
| 2022-09-09 | -51.50 | $171.52 | 218300 |
| 2022-09-08 | -67.64 | $166.51 | 231900 |
| 2022-09-07 | -74.03 | $164.53 | 208448 |
| 2022-09-06 | -87.62 | $160.31 | 344000 |
| 2022-09-02 | -97.33 | $160.15 | 239301 |
| 2022-09-01 | -90.52 | $163.14 | 170239 |
| 2022-08-31 | -97.24 | $163.93 | 189900 |
| 2022-08-30 | -89.81 | $166.35 | 156414 |
| 2022-08-29 | -79.66 | $168.74 | 242900 |
| 2022-08-26 | -99.12 | $171.70 | 141944 |
| 2022-08-25 | -42.56 | $180.98 | 111600 |
| 2022-08-24 | -54.05 | $179.22 | 107500 |
| 2022-08-23 | -50.89 | $178.60 | 107600 |
| 2022-08-22 | -49.63 | $178.82 | 117100 |
| 2022-08-19 | -17.78 | $184.39 | 140241 |
| 2022-08-18 | -4.00 | $186.80 | 99319 |
| 2022-08-17 | -6.60 | $185.86 | 183807 |
| 2022-08-16 | -6.41 | $185.82 | 242642 |
| 2022-08-15 | -6.89 | $183.15 | 143700 |
| 2022-08-12 | -5.11 | $183.24 | 119807 |
| 2022-08-11 | -11.72 | $181.55 | 182649 |
| 2022-08-10 | -17.15 | $179.35 | 180800 |
| 2022-08-09 | -38.78 | $173.59 | 270741 |
| 2022-08-08 | -17.04 | $179.38 | 222626 |
| 2022-08-05 | -16.83 | $178.97 | 184003 |
| 2022-08-04 | -28.86 | $175.43 | 236428 |
| 2022-08-03 | -26.68 | $176.07 | 199032 |
| 2022-08-02 | -22.91 | $176.75 | 191600 |
| 2022-08-01 | -7.24 | $181.61 | 250800 |
| 2022-07-29 | -4.28 | $182.40 | 278103 |
| 2022-07-28 | -0.12 | $178.07 | 292100 |
| 2022-07-27 | -24.51 | $171.44 | 565331 |
| 2022-07-26 | -13.61 | $174.35 | 341505 |
| 2022-07-25 | -8.47 | $175.72 | 284500 |
| 2022-07-22 | -6.03 | $176.20 | 203200 |
| 2022-07-21 | -0.15 | $176.72 | 210643 |
| 2022-07-20 | -0.65 | $175.03 | 245600 |
| 2022-07-19 | -1.07 | $172.38 | 266918 |
| 2022-07-18 | -11.68 | $164.10 | 278800 |
| 2022-07-15 | -4.01 | $164.47 | 210243 |
| 2022-07-14 | -33.57 | $161.77 | 271400 |
| 2022-07-13 | -37.78 | $160.56 | 250000 |
| 2022-07-12 | -36.91 | $160.81 | 298407 |
| 2022-07-11 | -54.80 | $157.96 | 202503 |
| 2022-07-08 | -62.95 | $156.56 | 221600 |
| 2022-07-07 | -64.09 | $157.83 | 217900 |
| 2022-07-06 | -69.63 | $156.01 | 297545 |
| 2022-07-05 | -69.84 | $155.92 | 332300 |
| 2022-07-01 | -65.46 | $157.84 | 343600 |
| 2022-06-30 | -74.13 | $154.04 | 787000 |
| 2022-06-29 | -70.25 | $155.74 | 395400 |
| 2022-06-28 | -73.45 | $154.34 | 376328 |
| 2022-06-27 | -67.81 | $156.81 | 404025 |
| 2022-06-24 | -72.67 | $154.68 | 572607 |
| 2022-06-23 | -91.67 | $146.36 | 772111 |
| 2022-06-22 | -89.07 | $155.06 | 356000 |
| 2022-06-21 | -88.86 | $155.23 | 268800 |
| 2022-06-17 | -93.66 | $153.54 | 642200 |
| 2022-06-16 | -96.73 | $158.12 | 282714 |
| 2022-06-15 | -67.68 | $169.00 | 290333 |
| 2022-06-14 | -74.87 | $167.14 | 318500 |
| 2022-06-13 | -77.58 | $166.44 | 272300 |
| 2022-06-10 | -52.57 | $172.91 | 119706 |
| 2022-06-09 | -30.35 | $178.00 | 173300 |
| 2022-06-08 | -25.96 | $179.23 | 173500 |
| 2022-06-07 | -3.64 | $185.49 | 222630 |
| 2022-06-06 | -3.68 | $182.06 | 166200 |
| 2022-06-03 | -3.04 | $180.14 | 131307 |
| 2022-06-02 | -1.12 | $178.84 | 155017 |
| 2022-06-01 | -18.98 | $174.82 | 182100 |
| 2022-05-31 | -17.99 | $175.02 | 293100 |
| 2022-05-27 | -3.91 | $177.86 | 145901 |
| 2022-05-26 | -16.08 | $174.96 | 167000 |
| 2022-05-25 | -48.31 | $168.74 | 230000 |
| 2022-05-24 | -69.70 | $164.49 | 350100 |
| 2022-05-23 | -63.81 | $165.66 | 214730 |
| 2022-05-20 | -70.51 | $164.33 | 279300 |
| 2022-05-19 | -59.81 | $166.87 | 263431 |
| 2022-05-18 | -69.57 | $166.73 | 245717 |
| 2022-05-17 | -55.16 | $170.64 | 238700 |
| 2022-05-16 | -75.46 | $165.13 | 190234 |
| 2022-05-13 | -72.59 | $165.91 | 231700 |
| 2022-05-12 | -74.94 | $165.27 | 348419 |
| 2022-05-11 | -99.15 | $159.96 | 276800 |
| 2022-05-10 | -90.69 | $162.71 | 350200 |
| 2022-05-09 | -93.43 | $165.42 | 323900 |
| 2022-05-06 | -91.87 | $166.52 | 456300 |
| 2022-05-05 | -63.19 | $172.48 | 234007 |
| 2022-05-04 | -37.73 | $177.77 | 286300 |
| 2022-05-03 | -57.80 | $173.38 | 286009 |
| 2022-05-02 | -67.67 | $173.13 | 273115 |
| 2022-04-29 | -71.93 | $172.48 | 195300 |
| 2022-04-28 | -56.79 | $177.95 | 197413 |
| 2022-04-27 | -71.53 | $173.53 | 273624 |
| 2022-04-26 | -65.26 | $176.15 | 267900 |
| 2022-04-25 | -61.76 | $177.33 | 230037 |
| 2022-04-22 | -70.93 | $174.24 | 272441 |
| 2022-04-21 | -52.94 | $180.30 | 357727 |
| 2022-04-20 | -50.24 | $181.21 | 366784 |
| 2022-04-19 | -62.65 | $177.03 | 326606 |
| 2022-04-18 | -77.14 | $172.15 | 280006 |
| 2022-04-14 | -81.18 | $170.79 | 280900 |
| 2022-04-13 | -74.85 | $172.92 | 333800 |
| 2022-04-12 | -87.38 | $168.70 | 300400 |
| 2022-04-11 | -88.21 | $168.42 | 616500 |
| 2022-04-08 | -87.38 | $168.70 | 533400 |
| 2022-04-07 | -96.79 | $165.53 | 567805 |
| 2022-04-06 | -89.43 | $168.01 | 640400 |
| 2022-04-05 | -83.17 | $170.12 | 1.5M |
| 2022-04-04 | -66.97 | $185.07 | 476443 |
| 2022-04-01 | -35.95 | $191.12 | 268700 |
| 2022-03-31 | -45.28 | $189.30 | 217518 |
| 2022-03-30 | -20.82 | $194.07 | 203400 |
| 2022-03-29 | -8.21 | $196.53 | 201040 |
| 2022-03-28 | -12.64 | $194.60 | 208012 |
| 2022-03-25 | -9.57 | $195.16 | 215031 |
| 2022-03-24 | -35.16 | $189.84 | 152533 |
| 2022-03-23 | -28.73 | $188.56 | 188600 |
| 2022-03-22 | -16.07 | $192.24 | 279348 |
| 2022-03-21 | -6.30 | $194.18 | 228800 |
| 2022-03-18 | -9.57 | $193.26 | 360900 |
| 2022-03-17 | -1.10 | $195.64 | 389900 |
| 2022-03-16 | -8.97 | $189.36 | 259500 |
| 2022-03-15 | -30.00 | $184.39 | 232346 |
| 2022-03-14 | -42.19 | $181.51 | 364900 |
| 2022-03-11 | -44.90 | $180.87 | 165000 |
| 2022-03-10 | -34.40 | $184.19 | 285000 |
| 2022-03-09 | -19.56 | $188.00 | 176800 |
| 2022-03-08 | -39.60 | $182.98 | 263200 |
| 2022-03-07 | -43.71 | $181.95 | 219003 |
| 2022-03-04 | -33.81 | $184.43 | 278712 |
| 2022-03-03 | -37.40 | $184.69 | 213042 |
| 2022-03-02 | -25.61 | $189.20 | 275000 |
| 2022-03-01 | -48.12 | $182.74 | 286538 |
| 2022-02-28 | -49.41 | $182.37 | 206915 |
| 2022-02-25 | -47.00 | $183.06 | 228136 |
| 2022-02-24 | -68.05 | $177.02 | 233900 |
| 2022-02-23 | -99.13 | $171.84 | 235800 |
| 2022-02-22 | -97.42 | $177.31 | 168700 |
| 2022-02-18 | -93.25 | $180.87 | 196600 |
| 2022-02-17 | -99.57 | $180.65 | 195700 |
| 2022-02-16 | -80.83 | $186.35 | 245300 |
| 2022-02-15 | -83.61 | $185.61 | 189800 |
| 2022-02-14 | -93.42 | $183.11 | 216313 |
| 2022-02-11 | -98.14 | $182.17 | 251843 |
| 2022-02-10 | -83.37 | $187.67 | 230000 |
| 2022-02-09 | -70.75 | $191.82 | 244946 |
| 2022-02-08 | -81.70 | $188.60 | 296721 |
| 2022-02-07 | -90.75 | $186.50 | 198805 |
| 2022-02-04 | -88.31 | $187.52 | 162300 |
| 2022-02-03 | -84.14 | $189.05 | 193905 |
| 2022-02-02 | -68.94 | $194.64 | 231502 |
| 2022-02-01 | -71.26 | $194.07 | 217900 |
| 2022-01-31 | -77.99 | $191.53 | 449801 |
| 2022-01-28 | -86.91 | $188.16 | 341300 |
| 2022-01-27 | -96.79 | $186.60 | 371800 |
| 2022-01-26 | -87.86 | $193.84 | 231000 |
| 2022-01-25 | -80.89 | $195.99 | 254638 |
| 2022-01-24 | -73.41 | $198.30 | 383241 |
| 2022-01-21 | -98.63 | $195.69 | 324800 |
| 2022-01-20 | -99.86 | $200.08 | 347200 |
| 2022-01-19 | -84.45 | $204.30 | 301700 |
| 2022-01-18 | -50.80 | $207.29 | 279200 |
| 2022-01-14 | -53.51 | $206.56 | 208739 |
| 2022-01-13 | -52.14 | $206.93 | 158500 |
| 2022-01-12 | -48.53 | $207.90 | 210900 |
| 2022-01-11 | -45.38 | $208.75 | 414534 |
| 2022-01-10 | -60.60 | $204.65 | 612433 |
| 2022-01-07 | -23.54 | $214.63 | 638254 |
| 2022-01-06 | -38.17 | $210.69 | 250641 |
| 2022-01-05 | -29.37 | $213.06 | 377825 |
| 2022-01-04 | -15.86 | $216.70 | 338700 |
| 2022-01-03 | -25.35 | $213.09 | 309300 |
| 2021-12-31 | -30.52 | $211.72 | 165420 |
| 2021-12-30 | -31.61 | $211.44 | 160900 |
| 2021-12-29 | -4.25 | $218.40 | 193400 |
| 2021-12-28 | -8.59 | $214.94 | 239042 |
| 2021-12-27 | -0.61 | $214.89 | 198724 |
| 2021-12-23 | -21.33 | $208.99 | 156836 |
| 2021-12-22 | -44.13 | $206.15 | 223000 |
| 2021-12-21 | -33.06 | $209.91 | 292000 |
| 2021-12-20 | -82.60 | $198.24 | 298115 |
| 2021-12-17 | -61.58 | $203.52 | 1.3M |
| 2021-12-16 | -84.90 | $198.00 | 267541 |
| 2021-12-15 | -76.78 | $200.22 | 352300 |
| 2021-12-14 | -79.63 | $199.44 | 329800 |
| 2021-12-13 | -81.80 | $199.34 | 296206 |
| 2021-12-10 | -78.24 | $200.41 | 253300 |
| 2021-12-09 | -82.20 | $199.22 | 217949 |
| 2021-12-08 | -73.12 | $201.95 | 620105 |
| 2021-12-07 | -77.41 | $200.81 | 395600 |
| 2021-12-06 | -85.58 | $198.30 | 316120 |
| 2021-12-03 | -92.35 | $196.22 | 280300 |
| 2021-12-02 | -89.56 | $199.36 | 310100 |
| 2021-12-01 | -99.93 | $197.05 | 340744 |
| 2021-11-30 | -93.60 | $201.35 | 285321 |
| 2021-11-29 | -89.25 | $207.65 | 218420 |
| 2021-11-26 | -67.33 | $210.06 | 157500 |
| 2021-11-24 | -44.76 | $214.93 | 264816 |
| 2021-11-23 | -42.22 | $215.48 | 264600 |
| 2021-11-22 | -44.81 | $214.92 | 326000 |
| 2021-11-19 | -40.22 | $215.91 | 311348 |
| 2021-11-18 | -32.85 | $217.50 | 298500 |
| 2021-11-17 | -27.15 | $218.73 | 319606 |
| 2021-11-16 | -25.90 | $219.00 | 326600 |
| 2021-11-15 | -18.67 | $220.56 | 333141 |
| 2021-11-12 | -14.69 | $221.42 | 173600 |
| 2021-11-11 | -12.70 | $221.85 | 161200 |
| 2021-11-10 | -10.75 | $222.27 | 157600 |
| 2021-11-09 | -1.58 | $224.23 | 318500 |
| 2021-11-08 | -6.10 | $218.11 | 239907 |
| 2021-11-05 | -0.78 | $215.71 | 167116 |
| 2021-11-04 | -24.27 | $209.84 | 207300 |
| 2021-11-03 | -4.61 | $212.17 | 235017 |
| 2021-11-02 | -18.19 | $208.94 | 249900 |
| 2021-11-01 | -12.68 | $207.57 | 322600 |
| 2021-10-29 | -17.66 | $205.43 | 302400 |
| 2021-10-28 | -10.57 | $208.04 | 239140 |
| 2021-10-27 | -21.67 | $203.33 | 255644 |
| 2021-10-26 | -15.73 | $205.85 | 271500 |
| 2021-10-25 | -12.97 | $207.02 | 401910 |
| 2021-10-22 | -18.56 | $204.65 | 209722 |
| 2021-10-21 | -17.69 | $205.02 | 266819 |
| 2021-10-20 | -16.79 | $205.40 | 437500 |
| 2021-10-19 | -9.10 | $208.66 | 161119 |
| 2021-10-18 | -4.14 | $210.67 | 275220 |
| 2021-10-15 | -9.18 | $207.73 | 247626 |
| 2021-10-14 | -3.93 | $208.76 | 393913 |
| 2021-10-13 | -8.75 | $206.25 | 541800 |
| 2021-10-12 | -6.90 | $207.11 | 395400 |
| 2021-10-11 | -7.89 | $205.82 | 596366 |
| 2021-10-08 | -2.91 | $202.83 | 563510 |
| 2021-10-07 | -11.84 | $199.24 | 617945 |
| 2021-10-06 | -21.02 | $195.55 | 1.3M |
| 2021-10-05 | -40.90 | $176.33 | 415000 |
| 2021-10-04 | -52.03 | $173.97 | 368827 |
| 2021-10-01 | -52.88 | $173.79 | 450141 |
| 2021-09-30 | -54.86 | $173.37 | 277500 |
| 2021-09-29 | -41.63 | $176.21 | 409800 |
| 2021-09-28 | -47.13 | $175.68 | 247311 |
| 2021-09-27 | -37.42 | $179.67 | 310200 |
| 2021-09-24 | -33.99 | $180.54 | 233600 |
| 2021-09-23 | -39.27 | $179.20 | 313743 |
| 2021-09-22 | -61.59 | $173.54 | 323501 |
| 2021-09-21 | -75.55 | $170.00 | 360749 |
| 2021-09-20 | -76.30 | $169.81 | 371100 |
| 2021-09-17 | -86.16 | $169.74 | 1.1M |
| 2021-09-16 | -81.38 | $172.55 | 195908 |
| 2021-09-15 | -88.98 | $171.00 | 251900 |
| 2021-09-14 | -98.04 | $169.15 | 233409 |
| 2021-09-13 | -83.21 | $172.71 | 227900 |
| 2021-09-10 | -91.14 | $172.90 | 235300 |
| 2021-09-09 | -91.20 | $172.89 | 205824 |
| 2021-09-08 | -93.39 | $172.50 | 318800 |
| 2021-09-07 | -95.71 | $173.75 | 224500 |
| 2021-09-03 | -74.16 | $177.22 | 213742 |
| 2021-09-02 | -57.95 | $179.83 | 280500 |
| 2021-09-01 | -49.61 | $180.98 | 370747 |
| 2021-08-31 | -28.08 | $184.53 | 244615 |
| 2021-08-30 | -20.99 | $185.55 | 161100 |
| 2021-08-27 | -4.74 | $188.03 | 250100 |
| 2021-08-26 | -19.15 | $185.36 | 188700 |
| 2021-08-25 | -8.50 | $187.10 | 121883 |
| 2021-08-24 | -11.34 | $185.75 | 226222 |
| 2021-08-23 | -7.59 | $184.04 | 216902 |
| 2021-08-20 | -22.87 | $181.12 | 148729 |
| 2021-08-19 | -41.27 | $177.59 | 176620 |
| 2021-08-18 | -33.45 | $179.00 | 258400 |
| 2021-08-17 | -21.70 | $181.28 | 334846 |
| 2021-08-16 | -9.64 | $183.18 | 221095 |
| 2021-08-13 | -4.26 | $182.03 | 189900 |
| 2021-08-12 | -5.50 | $181.74 | 164911 |
| 2021-08-11 | -1.66 | $182.64 | 251637 |
| 2021-08-10 | -0.76 | $179.18 | 252400 |
| 2021-08-09 | -24.80 | $174.31 | 217028 |
| 2021-08-06 | -0.97 | $178.98 | 195249 |
| 2021-08-05 | -15.36 | $176.16 | 206400 |
| 2021-08-04 | -27.45 | $173.79 | 346700 |
| 2021-08-03 | -15.61 | $176.11 | 306100 |
| 2021-08-02 | -31.58 | $172.98 | 321900 |
| 2021-07-30 | -21.46 | $175.38 | 338800 |
| 2021-07-29 | -60.02 | $172.53 | 236521 |
| 2021-07-28 | -70.20 | $169.23 | 438007 |
| 2021-07-27 | -71.39 | $168.90 | 403346 |
| 2021-07-26 | -66.78 | $171.09 | 329600 |
| 2021-07-23 | -78.43 | $167.05 | 608100 |
| 2021-07-22 | -78.58 | $167.00 | 272300 |
| 2021-07-21 | -69.32 | $170.21 | 280435 |
| 2021-07-20 | -75.35 | $168.12 | 335600 |
| 2021-07-19 | -93.54 | $161.81 | 435100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.44
2026-07-16
Close Price
$335.44
Vol: 46309
Average Directional Index - Detailed Analysis
Minimum
6.53
Average
22.90
Maximum
56.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.44 | $335.44 | 46309 |
| 2026-07-15 | 17.79 | $334.52 | 317700 |
| 2026-07-14 | 18.22 | $327.48 | 284840 |
| 2026-07-13 | 18.81 | $325.36 | 350415 |
| 2026-07-10 | 19.42 | $333.11 | 366737 |
| 2026-07-09 | 19.71 | $334.64 | 407939 |
| 2026-07-08 | 20.08 | $329.76 | 407412 |
| 2026-07-07 | 20.48 | $339.25 | 455604 |
| 2026-07-06 | 20.48 | $354.23 | 332936 |
| 2026-07-02 | 19.76 | $359.04 | 395200 |
| 2026-07-01 | 18.86 | $367.53 | 543855 |
| 2026-06-30 | 17.75 | $376.66 | 456500 |
| 2026-06-29 | 16.18 | $367.62 | 501478 |
| 2026-06-26 | 14.76 | $362.48 | 900200 |
| 2026-06-25 | 13.32 | $359.39 | 1.7M |
| 2026-06-24 | 11.80 | $305.51 | 615200 |
| 2026-06-23 | 12.37 | $298.69 | 750296 |
| 2026-06-22 | 12.97 | $321.67 | 399800 |
| 2026-06-18 | 12.53 | $317.62 | 672966 |
| 2026-06-17 | 12.32 | $305.66 | 382027 |
| 2026-06-16 | 12.13 | $306.34 | 196700 |
| 2026-06-15 | 12.16 | $302.53 | 264600 |
| 2026-06-12 | 12.53 | $297.24 | 174544 |
| 2026-06-11 | 12.84 | $288.60 | 276002 |
| 2026-06-10 | 12.56 | $280.39 | 456900 |
| 2026-06-09 | 12.26 | $299.88 | 390200 |
| 2026-06-08 | 12.70 | $296.22 | 618770 |
| 2026-06-05 | 13.28 | $302.04 | 267221 |
| 2026-06-04 | 13.60 | $308.01 | 359400 |
| 2026-06-03 | 13.25 | $312.84 | 383807 |
| 2026-06-02 | 12.88 | $311.40 | 351162 |
| 2026-06-01 | 12.48 | $307.00 | 405400 |
| 2026-05-29 | 12.30 | $305.11 | 706731 |
| 2026-05-28 | 12.21 | $300.31 | 307800 |
| 2026-05-27 | 12.56 | $296.74 | 277310 |
| 2026-05-26 | 12.89 | $297.58 | 336804 |
| 2026-05-22 | 13.49 | $287.59 | 160551 |
| 2026-05-21 | 13.57 | $281.13 | 241833 |
| 2026-05-20 | 13.11 | $279.11 | 297700 |
| 2026-05-19 | 12.42 | $272.04 | 305410 |
| 2026-05-18 | 11.71 | $282.56 | 312400 |
| 2026-05-15 | 11.44 | $281.63 | 270400 |
| 2026-05-14 | 11.15 | $289.34 | 287300 |
| 2026-05-13 | 11.12 | $283.85 | 411547 |
| 2026-05-12 | 11.10 | $288.14 | 336100 |
| 2026-05-11 | 11.07 | $289.62 | 254630 |
| 2026-05-08 | 11.61 | $293.33 | 328324 |
| 2026-05-07 | 12.07 | $295.42 | 261233 |
| 2026-05-06 | 12.41 | $295.75 | 412400 |
| 2026-05-05 | 12.77 | $291.03 | 239024 |
| 2026-05-04 | 13.32 | $285.61 | 261313 |
| 2026-05-01 | 13.76 | $289.29 | 250041 |
| 2026-04-30 | 14.43 | $289.77 | 279614 |
| 2026-04-29 | 15.04 | $286.01 | 317307 |
| 2026-04-28 | 15.68 | $285.11 | 258500 |
| 2026-04-27 | 16.26 | $291.85 | 370111 |
| 2026-04-24 | 17.08 | $289.57 | 234438 |
| 2026-04-23 | 17.82 | $289.42 | 325447 |
| 2026-04-22 | 18.60 | $292.01 | 387947 |
| 2026-04-21 | 19.37 | $296.32 | 330032 |
| 2026-04-20 | 19.99 | $296.51 | 519901 |
| 2026-04-17 | 20.87 | $292.63 | 544838 |
| 2026-04-16 | 21.87 | $283.46 | 675100 |
| 2026-04-15 | 22.49 | $278.48 | 495024 |
| 2026-04-14 | 23.20 | $284.86 | 366428 |
| 2026-04-13 | 24.12 | $282.23 | 397673 |
| 2026-04-10 | 24.92 | $278.45 | 354916 |
| 2026-04-09 | 25.56 | $276.79 | 535574 |
| 2026-04-08 | 26.37 | $282.31 | 519136 |
| 2026-04-07 | 27.40 | $269.97 | 371997 |
| 2026-04-06 | 27.66 | $268.20 | 790261 |
| 2026-04-02 | 27.77 | $265.39 | 906100 |
| 2026-04-01 | 28.08 | $286.98 | 605031 |
| 2026-03-31 | 29.26 | $280.22 | 517700 |
| 2026-03-30 | 30.04 | $272.42 | 516474 |
| 2026-03-27 | 30.25 | $269.69 | 275830 |
| 2026-03-26 | 30.29 | $270.34 | 641519 |
| 2026-03-25 | 30.56 | $284.85 | 390700 |
| 2026-03-24 | 31.42 | $282.86 | 423959 |
| 2026-03-23 | 32.29 | $279.23 | 689000 |
| 2026-03-20 | 32.87 | $267.87 | 617100 |
| 2026-03-19 | 32.44 | $267.80 | 322100 |
| 2026-03-18 | 32.00 | $265.36 | 396847 |
| 2026-03-17 | 31.66 | $267.90 | 256411 |
| 2026-03-16 | 31.30 | $264.51 | 338518 |
| 2026-03-13 | 30.77 | $260.83 | 368900 |
| 2026-03-12 | 29.75 | $257.79 | 665111 |
| 2026-03-11 | 28.67 | $265.88 | 527200 |
| 2026-03-10 | 27.80 | $272.87 | 379258 |
| 2026-03-09 | 27.12 | $274.48 | 578400 |
| 2026-03-06 | 25.90 | $275.42 | 367142 |
| 2026-03-05 | 24.69 | $281.64 | 574023 |
| 2026-03-04 | 23.51 | $276.90 | 943600 |
| 2026-03-03 | 22.37 | $281.04 | 726400 |
| 2026-03-02 | 21.18 | $295.64 | 602100 |
| 2026-02-27 | 20.68 | $301.59 | 580128 |
| 2026-02-26 | 20.34 | $307.53 | 434115 |
| 2026-02-25 | 20.37 | $306.54 | 201807 |
| 2026-02-24 | 20.30 | $303.32 | 441700 |
| 2026-02-23 | 20.31 | $300.41 | 237618 |
| 2026-02-20 | 20.27 | $310.80 | 447201 |
| 2026-02-19 | 20.93 | $312.07 | 242800 |
| 2026-02-18 | 21.41 | $313.39 | 552595 |
| 2026-02-17 | 21.91 | $311.16 | 624534 |
| 2026-02-13 | 22.31 | $305.50 | 377900 |
| 2026-02-12 | 22.92 | $313.24 | 573319 |
| 2026-02-11 | 23.89 | $322.03 | 430621 |
| 2026-02-10 | 24.76 | $331.50 | 417300 |
| 2026-02-09 | 25.84 | $330.79 | 296441 |
| 2026-02-06 | 26.97 | $328.39 | 409611 |
| 2026-02-05 | 27.86 | $315.96 | 335700 |
| 2026-02-04 | 27.71 | $318.72 | 343818 |
| 2026-02-03 | 27.67 | $315.36 | 275921 |
| 2026-02-02 | 27.62 | $316.62 | 311101 |
| 2026-01-30 | 27.26 | $309.24 | 416000 |
| 2026-01-29 | 26.73 | $313.52 | 321900 |
| 2026-01-28 | 26.08 | $312.16 | 338500 |
| 2026-01-27 | 25.20 | $312.80 | 249400 |
| 2026-01-26 | 24.29 | $311.65 | 213800 |
| 2026-01-23 | 23.40 | $315.25 | 412731 |
| 2026-01-22 | 22.51 | $311.57 | 355748 |
| 2026-01-21 | 21.51 | $312.07 | 472800 |
| 2026-01-20 | 20.30 | $309.67 | 340543 |
| 2026-01-16 | 19.08 | $320.43 | 417600 |
| 2026-01-15 | 18.08 | $320.82 | 486300 |
| 2026-01-14 | 17.03 | $319.20 | 476100 |
| 2026-01-13 | 15.92 | $325.73 | 1.0M |
| 2026-01-12 | 14.54 | $316.00 | 728330 |
| 2026-01-09 | 12.89 | $325.55 | 998800 |
| 2026-01-08 | 11.16 | $322.26 | 1.3M |
| 2026-01-07 | 9.34 | $369.79 | 446400 |
| 2026-01-06 | 9.66 | $375.36 | 359715 |
| 2026-01-05 | 9.89 | $376.69 | 392116 |
| 2026-01-02 | 10.05 | $373.33 | 329100 |
| 2025-12-31 | 10.41 | $360.04 | 238100 |
| 2025-12-30 | 10.45 | $364.92 | 121800 |
| 2025-12-29 | 10.71 | $369.08 | 164300 |
| 2025-12-26 | 11.16 | $373.32 | 167402 |
| 2025-12-24 | 11.45 | $372.34 | 162000 |
| 2025-12-23 | 11.76 | $371.34 | 232823 |
| 2025-12-22 | 12.22 | $367.69 | 199105 |
| 2025-12-19 | 12.84 | $362.84 | 929531 |
| 2025-12-18 | 13.15 | $359.83 | 313809 |
| 2025-12-17 | 13.11 | $350.51 | 338400 |
| 2025-12-16 | 13.03 | $357.34 | 304614 |
| 2025-12-15 | 13.27 | $361.07 | 283152 |
| 2025-12-12 | 13.77 | $364.68 | 357200 |
| 2025-12-11 | 14.40 | $374.64 | 259700 |
| 2025-12-10 | 14.39 | $372.38 | 253700 |
| 2025-12-09 | 14.38 | $371.00 | 144700 |
| 2025-12-08 | 14.56 | $372.25 | 132435 |
| 2025-12-05 | 14.75 | $371.99 | 233048 |
| 2025-12-04 | 14.71 | $374.72 | 183330 |
| 2025-12-03 | 14.67 | $369.51 | 307616 |
| 2025-12-02 | 14.81 | $363.75 | 269120 |
| 2025-12-01 | 15.50 | $363.15 | 257900 |
| 2025-11-28 | 16.23 | $366.42 | 64525 |
| 2025-11-26 | 16.39 | $365.97 | 149407 |
| 2025-11-25 | 16.55 | $363.98 | 304600 |
| 2025-11-24 | 17.03 | $355.22 | 422600 |
| 2025-11-21 | 17.74 | $349.36 | 289108 |
| 2025-11-20 | 18.37 | $341.65 | 280300 |
| 2025-11-19 | 19.04 | $348.52 | 216350 |
| 2025-11-18 | 19.25 | $345.24 | 244547 |
| 2025-11-17 | 19.33 | $342.59 | 290300 |
| 2025-11-14 | 19.71 | $350.47 | 193435 |
| 2025-11-13 | 19.95 | $353.46 | 155703 |
| 2025-11-12 | 20.78 | $361.41 | 132500 |
| 2025-11-11 | 21.49 | $359.03 | 157500 |
| 2025-11-10 | 22.23 | $363.22 | 204849 |
| 2025-11-07 | 22.97 | $360.49 | 190287 |
| 2025-11-06 | 24.11 | $358.20 | 180419 |
| 2025-11-05 | 24.83 | $363.56 | 142324 |
| 2025-11-04 | 25.23 | $361.22 | 207600 |
| 2025-11-03 | 25.94 | $365.62 | 175738 |
| 2025-10-31 | 26.23 | $365.05 | 183245 |
| 2025-10-30 | 26.69 | $359.89 | 144512 |
| 2025-10-29 | 27.16 | $361.50 | 257118 |
| 2025-10-28 | 27.75 | $363.00 | 306700 |
| 2025-10-27 | 28.16 | $370.46 | 204924 |
| 2025-10-24 | 28.43 | $368.27 | 184200 |
| 2025-10-23 | 28.58 | $370.34 | 221369 |
| 2025-10-22 | 28.81 | $357.30 | 230400 |
| 2025-10-21 | 29.34 | $364.93 | 217428 |
| 2025-10-20 | 29.37 | $364.36 | 196770 |
| 2025-10-17 | 29.55 | $356.60 | 231957 |
| 2025-10-16 | 29.86 | $361.04 | 164900 |
| 2025-10-15 | 29.95 | $365.95 | 239700 |
| 2025-10-14 | 29.94 | $362.58 | 251400 |
| 2025-10-13 | 30.20 | $359.63 | 260371 |
| 2025-10-10 | 30.70 | $347.78 | 474100 |
| 2025-10-09 | 31.24 | $360.66 | 302123 |
| 2025-10-08 | 30.87 | $360.65 | 390546 |
| 2025-10-07 | 30.61 | $346.86 | 276601 |
| 2025-10-06 | 30.57 | $351.24 | 301500 |
| 2025-10-03 | 30.03 | $352.95 | 260415 |
| 2025-10-02 | 29.22 | $356.14 | 520060 |
| 2025-10-01 | 28.18 | $363.00 | 947439 |
| 2025-09-30 | 27.08 | $344.39 | 730500 |
| 2025-09-29 | 27.08 | $339.11 | 373300 |
| 2025-09-26 | 27.33 | $338.64 | 257100 |
| 2025-09-25 | 27.76 | $334.23 | 348209 |
| 2025-09-24 | 28.06 | $340.93 | 211600 |
| 2025-09-23 | 27.77 | $338.45 | 326537 |
| 2025-09-22 | 27.46 | $339.07 | 198705 |
| 2025-09-19 | 27.58 | $336.69 | 622030 |
| 2025-09-18 | 27.62 | $344.52 | 208600 |
| 2025-09-17 | 27.20 | $339.70 | 250000 |
| 2025-09-16 | 26.75 | $341.25 | 229317 |
| 2025-09-15 | 26.57 | $340.71 | 156800 |
| 2025-09-12 | 26.40 | $336.06 | 303947 |
| 2025-09-11 | 26.18 | $339.44 | 244100 |
| 2025-09-10 | 26.08 | $330.31 | 275852 |
| 2025-09-09 | 26.22 | $328.41 | 325648 |
| 2025-09-08 | 26.15 | $337.47 | 146617 |
| 2025-09-05 | 25.50 | $338.33 | 148243 |
| 2025-09-04 | 24.81 | $339.40 | 149400 |
| 2025-09-03 | 24.33 | $332.37 | 132814 |
| 2025-09-02 | 24.03 | $333.28 | 302700 |
| 2025-08-29 | 23.79 | $326.47 | 231500 |
| 2025-08-28 | 23.71 | $329.43 | 187800 |
| 2025-08-27 | 23.33 | $333.85 | 289500 |
| 2025-08-26 | 22.65 | $333.03 | 448418 |
| 2025-08-25 | 22.26 | $326.27 | 138723 |
| 2025-08-22 | 22.08 | $326.69 | 144300 |
| 2025-08-21 | 21.91 | $314.29 | 125029 |
| 2025-08-20 | 22.44 | $314.02 | 283700 |
| 2025-08-19 | 23.00 | $320.01 | 180900 |
| 2025-08-18 | 22.94 | $319.38 | 285000 |
| 2025-08-15 | 23.03 | $313.81 | 271211 |
| 2025-08-14 | 23.14 | $319.62 | 249145 |
| 2025-08-13 | 22.84 | $327.80 | 204700 |
| 2025-08-12 | 22.20 | $322.73 | 205612 |
| 2025-08-11 | 21.81 | $313.21 | 299900 |
| 2025-08-08 | 21.90 | $307.08 | 157400 |
| 2025-08-07 | 22.43 | $304.83 | 200200 |
| 2025-08-06 | 22.98 | $308.03 | 256732 |
| 2025-08-05 | 23.37 | $311.40 | 364126 |
| 2025-08-04 | 23.69 | $310.35 | 302400 |
| 2025-08-01 | 23.91 | $304.83 | 299000 |
| 2025-07-31 | 24.38 | $311.35 | 216621 |
| 2025-07-30 | 23.90 | $315.36 | 452336 |
| 2025-07-29 | 23.15 | $310.82 | 387700 |
| 2025-07-28 | 22.42 | $312.51 | 531400 |
| 2025-07-25 | 21.86 | $301.90 | 228200 |
| 2025-07-24 | 21.95 | $297.18 | 210400 |
| 2025-07-23 | 21.96 | $302.51 | 659023 |
| 2025-07-22 | 21.87 | $295.90 | 228000 |
| 2025-07-21 | 22.27 | $290.53 | 233416 |
| 2025-07-18 | 22.70 | $292.66 | 219700 |
| 2025-07-17 | 23.31 | $291.06 | 275148 |
| 2025-07-16 | 24.12 | $287.07 | 236043 |
| 2025-07-15 | 25.07 | $288.91 | 179347 |
| 2025-07-14 | 25.68 | $294.93 | 171321 |
| 2025-07-11 | 25.84 | $298.43 | 200200 |
| 2025-07-10 | 25.75 | $302.69 | 396420 |
| 2025-07-09 | 25.07 | $302.95 | 214200 |
| 2025-07-08 | 24.34 | $304.10 | 213435 |
| 2025-07-07 | 23.29 | $306.86 | 319612 |
| 2025-07-03 | 22.30 | $305.38 | 167949 |
| 2025-07-02 | 20.97 | $306.02 | 263206 |
| 2025-07-01 | 19.60 | $306.54 | 516700 |
| 2025-06-30 | 18.18 | $298.34 | 423504 |
| 2025-06-27 | 16.83 | $303.34 | 703037 |
| 2025-06-26 | 15.42 | $304.18 | 951554 |
| 2025-06-25 | 13.74 | $287.49 | 592600 |
| 2025-06-24 | 12.96 | $284.44 | 320807 |
| 2025-06-23 | 12.25 | $280.84 | 366768 |
| 2025-06-20 | 11.73 | $273.08 | 491531 |
| 2025-06-18 | 11.33 | $277.43 | 423325 |
| 2025-06-17 | 10.91 | $271.03 | 474119 |
| 2025-06-16 | 10.78 | $268.43 | 545700 |
| 2025-06-13 | 11.16 | $265.58 | 221919 |
| 2025-06-12 | 11.74 | $269.17 | 268500 |
| 2025-06-11 | 12.04 | $274.39 | 300200 |
| 2025-06-10 | 11.94 | $276.42 | 346368 |
| 2025-06-09 | 11.98 | $269.72 | 215231 |
| 2025-06-06 | 12.29 | $269.89 | 143437 |
| 2025-06-05 | 12.82 | $265.11 | 359200 |
| 2025-06-04 | 13.26 | $263.63 | 198900 |
| 2025-06-03 | 13.88 | $264.25 | 220419 |
| 2025-06-02 | 14.55 | $255.95 | 197437 |
| 2025-05-30 | 14.76 | $259.89 | 408100 |
| 2025-05-29 | 15.16 | $261.74 | 169900 |
| 2025-05-28 | 15.93 | $261.71 | 139102 |
| 2025-05-27 | 16.71 | $264.14 | 194608 |
| 2025-05-23 | 17.48 | $260.14 | 139212 |
| 2025-05-22 | 18.28 | $262.40 | 150300 |
| 2025-05-21 | 19.11 | $261.42 | 132700 |
| 2025-05-20 | 19.91 | $269.64 | 170900 |
| 2025-05-19 | 20.19 | $271.03 | 236500 |
| 2025-05-16 | 20.46 | $273.14 | 145633 |
| 2025-05-15 | 20.56 | $271.84 | 186200 |
| 2025-05-14 | 20.79 | $272.08 | 164122 |
| 2025-05-13 | 20.93 | $274.05 | 251600 |
| 2025-05-12 | 20.91 | $271.39 | 350258 |
| 2025-05-09 | 20.98 | $256.56 | 189449 |
| 2025-05-08 | 21.95 | $256.29 | 227417 |
| 2025-05-07 | 22.97 | $251.13 | 247900 |
| 2025-05-06 | 23.92 | $250.03 | 150506 |
| 2025-05-05 | 24.89 | $252.52 | 299500 |
| 2025-05-02 | 25.97 | $252.73 | 337727 |
| 2025-05-01 | 26.97 | $241.86 | 402600 |
| 2025-04-30 | 27.63 | $243.61 | 422100 |
| 2025-04-29 | 28.02 | $241.70 | 378600 |
| 2025-04-28 | 28.66 | $242.42 | 359800 |
| 2025-04-25 | 29.35 | $242.84 | 416100 |
| 2025-04-24 | 30.18 | $243.43 | 497300 |
| 2025-04-23 | 30.94 | $234.19 | 336800 |
| 2025-04-22 | 31.78 | $232.01 | 297000 |
| 2025-04-21 | 31.79 | $228.79 | 374220 |
| 2025-04-17 | 31.48 | $229.02 | 382529 |
| 2025-04-16 | 31.19 | $228.54 | 537240 |
| 2025-04-15 | 30.89 | $235.69 | 455142 |
| 2025-04-14 | 30.93 | $238.87 | 377144 |
| 2025-04-11 | 31.09 | $239.76 | 548533 |
| 2025-04-10 | 31.14 | $233.81 | 470941 |
| 2025-04-09 | 30.96 | $245.88 | 568847 |
| 2025-04-08 | 30.78 | $223.31 | 523904 |
| 2025-04-07 | 29.73 | $227.36 | 861400 |
| 2025-04-04 | 28.66 | $233.58 | 1.5M |
| 2025-04-03 | 27.61 | $257.26 | 1.4M |
| 2025-04-02 | 27.14 | $266.40 | 413352 |
| 2025-04-01 | 27.27 | $263.67 | 425732 |
| 2025-03-31 | 27.12 | $263.35 | 520500 |
| 2025-03-28 | 26.96 | $261.97 | 447445 |
| 2025-03-27 | 26.98 | $267.82 | 289900 |
| 2025-03-26 | 27.34 | $271.28 | 432548 |
| 2025-03-25 | 27.91 | $275.44 | 477092 |
| 2025-03-24 | 28.57 | $275.38 | 377400 |
| 2025-03-21 | 29.02 | $264.18 | 398939 |
| 2025-03-20 | 28.56 | $267.25 | 273301 |
| 2025-03-19 | 28.24 | $266.96 | 327046 |
| 2025-03-18 | 27.85 | $264.18 | 250900 |
| 2025-03-17 | 27.30 | $267.22 | 274601 |
| 2025-03-14 | 26.71 | $262.73 | 286934 |
| 2025-03-13 | 25.55 | $257.80 | 503747 |
| 2025-03-12 | 24.34 | $263.96 | 444604 |
| 2025-03-11 | 23.25 | $268.05 | 264417 |
| 2025-03-10 | 22.23 | $267.65 | 293500 |
| 2025-03-07 | 21.15 | $282.20 | 329000 |
| 2025-03-06 | 20.37 | $280.36 | 570962 |
| 2025-03-05 | 19.41 | $276.84 | 436700 |
| 2025-03-04 | 18.20 | $274.25 | 455215 |
| 2025-03-03 | 16.94 | $284.99 | 435400 |
| 2025-02-28 | 15.96 | $297.13 | 518025 |
| 2025-02-27 | 15.32 | $299.10 | 349109 |
| 2025-02-26 | 15.00 | $309.93 | 300600 |
| 2025-02-25 | 15.16 | $307.86 | 272700 |
| 2025-02-24 | 14.98 | $306.02 | 207100 |
| 2025-02-21 | 14.89 | $309.25 | 261838 |
| 2025-02-20 | 14.85 | $321.20 | 169800 |
| 2025-02-19 | 15.39 | $326.54 | 188400 |
| 2025-02-18 | 15.94 | $329.59 | 147200 |
| 2025-02-14 | 16.33 | $329.09 | 198704 |
| 2025-02-13 | 16.83 | $325.30 | 153913 |
| 2025-02-12 | 17.66 | $323.74 | 193700 |
| 2025-02-11 | 18.47 | $323.89 | 233738 |
| 2025-02-10 | 19.40 | $320.11 | 304500 |
| 2025-02-07 | 20.36 | $323.71 | 188631 |
| 2025-02-06 | 21.08 | $328.72 | 255317 |
| 2025-02-05 | 21.93 | $324.11 | 190700 |
| 2025-02-04 | 22.97 | $317.09 | 213942 |
| 2025-02-03 | 23.93 | $316.29 | 482479 |
| 2025-01-31 | 24.94 | $332.39 | 284615 |
| 2025-01-30 | 24.52 | $334.67 | 283228 |
| 2025-01-29 | 24.07 | $328.53 | 238000 |
| 2025-01-28 | 23.93 | $327.53 | 189500 |
| 2025-01-27 | 23.97 | $328.80 | 266369 |
| 2025-01-24 | 24.01 | $335.01 | 250748 |
| 2025-01-23 | 22.87 | $337.07 | 253500 |
| 2025-01-22 | 21.87 | $336.85 | 234535 |
| 2025-01-21 | 20.89 | $335.78 | 284146 |
| 2025-01-17 | 19.99 | $330.36 | 263449 |
| 2025-01-16 | 19.04 | $330.75 | 269600 |
| 2025-01-15 | 18.28 | $326.19 | 353100 |
| 2025-01-14 | 17.65 | $321.97 | 669143 |
| 2025-01-13 | 17.13 | $306.36 | 392448 |
| 2025-01-10 | 17.87 | $305.26 | 445513 |
| 2025-01-08 | 18.47 | $313.64 | 552600 |
| 2025-01-07 | 19.10 | $303.87 | 744809 |
| 2025-01-06 | 19.93 | $307.56 | 620041 |
| 2025-01-03 | 20.97 | $301.60 | 324603 |
| 2025-01-02 | 21.56 | $298.52 | 276800 |
| 2024-12-31 | 21.89 | $292.13 | 260600 |
| 2024-12-30 | 21.64 | $294.17 | 173826 |
| 2024-12-27 | 21.42 | $297.73 | 186540 |
| 2024-12-26 | 21.53 | $303.00 | 140116 |
| 2024-12-24 | 21.90 | $303.16 | 72600 |
| 2024-12-23 | 22.34 | $302.33 | 267619 |
| 2024-12-20 | 22.77 | $302.70 | 1.8M |
| 2024-12-19 | 23.28 | $302.84 | 415327 |
| 2024-12-18 | 23.88 | $300.47 | 291602 |
| 2024-12-17 | 24.51 | $312.85 | 224800 |
| 2024-12-16 | 25.58 | $317.88 | 191200 |
| 2024-12-13 | 26.28 | $317.74 | 227413 |
| 2024-12-12 | 26.83 | $322.78 | 195000 |
| 2024-12-11 | 27.00 | $323.50 | 233629 |
| 2024-12-10 | 27.17 | $319.23 | 225600 |
| 2024-12-09 | 27.57 | $321.41 | 286412 |
| 2024-12-06 | 27.74 | $324.73 | 218400 |
| 2024-12-05 | 27.83 | $323.44 | 352257 |
| 2024-12-04 | 27.82 | $328.15 | 293886 |
| 2024-12-03 | 27.64 | $324.91 | 437543 |
| 2024-12-02 | 27.72 | $322.07 | 252000 |
| 2024-11-29 | 28.01 | $320.69 | 130600 |
| 2024-11-27 | 28.30 | $320.16 | 203029 |
| 2024-11-26 | 28.62 | $323.38 | 249217 |
| 2024-11-25 | 28.78 | $329.79 | 376102 |
| 2024-11-22 | 28.41 | $326.24 | 236714 |
| 2024-11-21 | 28.44 | $320.41 | 224127 |
| 2024-11-20 | 28.70 | $315.62 | 241406 |
| 2024-11-19 | 29.20 | $316.95 | 322000 |
| 2024-11-18 | 29.56 | $323.47 | 232502 |
| 2024-11-15 | 29.34 | $325.87 | 251300 |
| 2024-11-14 | 28.86 | $329.63 | 266400 |
| 2024-11-13 | 28.07 | $330.70 | 346300 |
| 2024-11-12 | 27.06 | $331.88 | 282428 |
| 2024-11-11 | 26.16 | $333.45 | 217700 |
| 2024-11-08 | 25.15 | $330.19 | 200100 |
| 2024-11-07 | 24.23 | $324.42 | 343200 |
| 2024-11-06 | 23.44 | $320.41 | 500700 |
| 2024-11-05 | 22.55 | $314.34 | 218422 |
| 2024-11-04 | 22.40 | $307.00 | 173100 |
| 2024-11-01 | 22.57 | $306.39 | 189734 |
| 2024-10-31 | 22.95 | $300.69 | 208622 |
| 2024-10-30 | 23.67 | $301.90 | 348400 |
| 2024-10-29 | 24.06 | $303.54 | 291658 |
| 2024-10-28 | 24.57 | $306.02 | 237000 |
| 2024-10-25 | 24.71 | $303.09 | 209400 |
| 2024-10-24 | 25.13 | $298.97 | 274300 |
| 2024-10-23 | 25.86 | $296.40 | 200100 |
| 2024-10-22 | 26.74 | $295.30 | 220807 |
| 2024-10-21 | 27.50 | $302.63 | 198600 |
| 2024-10-18 | 27.61 | $307.55 | 175222 |
| 2024-10-17 | 27.22 | $306.58 | 234620 |
| 2024-10-16 | 26.84 | $305.00 | 243127 |
| 2024-10-15 | 26.34 | $304.52 | 309100 |
| 2024-10-14 | 25.81 | $308.87 | 234400 |
| 2024-10-11 | 24.92 | $308.00 | 201000 |
| 2024-10-10 | 24.06 | $299.57 | 264600 |
| 2024-10-09 | 23.43 | $305.11 | 238130 |
| 2024-10-08 | 22.29 | $305.43 | 247800 |
| 2024-10-07 | 21.00 | $307.92 | 290300 |
| 2024-10-04 | 19.64 | $306.83 | 290435 |
| 2024-10-03 | 18.35 | $298.03 | 262439 |
| 2024-10-02 | 17.27 | $300.20 | 540717 |
| 2024-10-01 | 16.13 | $299.35 | 1.1M |
| 2024-09-30 | 14.93 | $275.39 | 356975 |
| 2024-09-27 | 15.21 | $270.00 | 345171 |
| 2024-09-26 | 15.18 | $269.74 | 243600 |
| 2024-09-25 | 15.30 | $268.38 | 254102 |
| 2024-09-24 | 15.47 | $272.62 | 157900 |
| 2024-09-23 | 15.38 | $271.70 | 182445 |
| 2024-09-20 | 15.28 | $272.23 | 462600 |
| 2024-09-19 | 15.30 | $271.99 | 269900 |
| 2024-09-18 | 14.31 | $267.91 | 224600 |
| 2024-09-17 | 13.33 | $264.93 | 175813 |
| 2024-09-16 | 12.57 | $262.54 | 160412 |
| 2024-09-13 | 12.01 | $258.04 | 209625 |
| 2024-09-12 | 11.58 | $254.33 | 163200 |
| 2024-09-11 | 11.56 | $248.05 | 187600 |
| 2024-09-10 | 11.89 | $251.42 | 145930 |
| 2024-09-09 | 12.03 | $248.51 | 236432 |
| 2024-09-06 | 12.29 | $242.35 | 147939 |
| 2024-09-05 | 12.72 | $240.78 | 149944 |
| 2024-09-04 | 13.29 | $247.00 | 144643 |
| 2024-09-03 | 13.76 | $246.09 | 225431 |
| 2024-08-30 | 14.16 | $254.70 | 252600 |
| 2024-08-29 | 14.20 | $249.84 | 139900 |
| 2024-08-28 | 14.19 | $250.06 | 129100 |
| 2024-08-27 | 14.35 | $251.59 | 273400 |
| 2024-08-26 | 14.41 | $253.75 | 217507 |
| 2024-08-23 | 14.22 | $250.78 | 125846 |
| 2024-08-22 | 14.40 | $243.17 | 156634 |
| 2024-08-21 | 15.14 | $243.12 | 123009 |
| 2024-08-20 | 15.91 | $239.50 | 160400 |
| 2024-08-19 | 16.41 | $240.12 | 164800 |
| 2024-08-16 | 16.89 | $236.91 | 251816 |
| 2024-08-15 | 17.12 | $236.19 | 115500 |
| 2024-08-14 | 17.43 | $231.32 | 146500 |
| 2024-08-13 | 17.48 | $232.41 | 230143 |
| 2024-08-12 | 17.38 | $226.14 | 109100 |
| 2024-08-09 | 16.85 | $228.88 | 110400 |
| 2024-08-08 | 16.30 | $228.35 | 115543 |
| 2024-08-07 | 15.67 | $222.88 | 158110 |
| 2024-08-06 | 14.97 | $224.48 | 179544 |
| 2024-08-05 | 14.31 | $223.64 | 238127 |
| 2024-08-02 | 13.51 | $230.22 | 164500 |
| 2024-08-01 | 13.10 | $239.38 | 227039 |
| 2024-07-31 | 13.38 | $251.35 | 191400 |
| 2024-07-30 | 13.71 | $249.02 | 197528 |
| 2024-07-29 | 14.19 | $248.95 | 175600 |
| 2024-07-26 | 14.89 | $248.33 | 297100 |
| 2024-07-25 | 15.63 | $245.07 | 259800 |
| 2024-07-24 | 16.33 | $246.22 | 322200 |
| 2024-07-23 | 17.08 | $257.60 | 186945 |
| 2024-07-22 | 17.05 | $256.51 | 224900 |
| 2024-07-19 | 17.17 | $254.43 | 244709 |
| 2024-07-18 | 17.20 | $257.32 | 297700 |
| 2024-07-17 | 16.85 | $258.99 | 319120 |
| 2024-07-16 | 16.30 | $270.34 | 539000 |
| 2024-07-15 | 15.73 | $249.96 | 248700 |
| 2024-07-12 | 16.41 | $244.54 | 212700 |
| 2024-07-11 | 17.09 | $243.41 | 218000 |
| 2024-07-10 | 17.61 | $238.80 | 180825 |
| 2024-07-09 | 17.37 | $236.34 | 174300 |
| 2024-07-08 | 17.20 | $238.57 | 224011 |
| 2024-07-05 | 17.08 | $239.14 | 225000 |
| 2024-07-03 | 16.96 | $243.31 | 116422 |
| 2024-07-02 | 17.31 | $243.74 | 277836 |
| 2024-07-01 | 17.53 | $241.40 | 350000 |
| 2024-06-28 | 17.72 | $241.44 | 480222 |
| 2024-06-27 | 17.92 | $242.51 | 731700 |
| 2024-06-26 | 18.14 | $239.77 | 528130 |
| 2024-06-25 | 17.07 | $237.53 | 365100 |
| 2024-06-24 | 16.39 | $241.57 | 278828 |
| 2024-06-21 | 15.94 | $238.72 | 947000 |
| 2024-06-20 | 15.46 | $245.34 | 300444 |
| 2024-06-18 | 15.71 | $249.98 | 455100 |
| 2024-06-17 | 16.44 | $259.23 | 300632 |
| 2024-06-14 | 17.23 | $252.38 | 171265 |
| 2024-06-13 | 17.77 | $259.23 | 159904 |
| 2024-06-12 | 18.66 | $256.97 | 163300 |
| 2024-06-11 | 19.60 | $250.76 | 243300 |
| 2024-06-10 | 19.76 | $254.35 | 221508 |
| 2024-06-07 | 19.93 | $251.01 | 180400 |
| 2024-06-06 | 19.82 | $251.90 | 178130 |
| 2024-06-05 | 19.76 | $255.63 | 248700 |
| 2024-06-04 | 19.65 | $247.28 | 261400 |
| 2024-06-03 | 19.13 | $252.70 | 258800 |
| 2024-05-31 | 18.60 | $259.61 | 305307 |
| 2024-05-30 | 18.51 | $256.99 | 216037 |
| 2024-05-29 | 18.58 | $253.33 | 286720 |
| 2024-05-28 | 18.06 | $253.38 | 406500 |
| 2024-05-24 | 17.58 | $262.88 | 218200 |
| 2024-05-23 | 18.07 | $262.88 | 223000 |
| 2024-05-22 | 18.59 | $263.44 | 140600 |
| 2024-05-21 | 19.01 | $264.98 | 144100 |
| 2024-05-20 | 19.44 | $261.87 | 171423 |
| 2024-05-17 | 19.73 | $259.56 | 278145 |
| 2024-05-16 | 20.04 | $263.84 | 256600 |
| 2024-05-15 | 20.96 | $266.26 | 247729 |
| 2024-05-14 | 21.94 | $262.57 | 176509 |
| 2024-05-13 | 22.22 | $261.76 | 142424 |
| 2024-05-10 | 22.45 | $264.73 | 124252 |
| 2024-05-09 | 22.37 | $266.15 | 155133 |
| 2024-05-08 | 22.41 | $262.27 | 201242 |
| 2024-05-07 | 22.56 | $260.60 | 280600 |
| 2024-05-06 | 22.96 | $259.14 | 227200 |
| 2024-05-03 | 23.50 | $254.41 | 203700 |
| 2024-05-02 | 24.66 | $250.47 | 211401 |
| 2024-05-01 | 25.53 | $246.02 | 264800 |
| 2024-04-30 | 26.52 | $248.30 | 238600 |
| 2024-04-29 | 27.84 | $254.00 | 270100 |
| 2024-04-26 | 28.89 | $252.16 | 192100 |
| 2024-04-25 | 30.21 | $251.73 | 245700 |
| 2024-04-24 | 31.70 | $253.09 | 198720 |
| 2024-04-23 | 32.96 | $255.19 | 177130 |
| 2024-04-22 | 34.39 | $249.60 | 216214 |
| 2024-04-19 | 36.13 | $247.06 | 253800 |
| 2024-04-18 | 37.58 | $246.86 | 244400 |
| 2024-04-17 | 39.20 | $248.72 | 239535 |
| 2024-04-16 | 41.22 | $252.00 | 272300 |
| 2024-04-15 | 43.14 | $252.47 | 241800 |
| 2024-04-12 | 45.35 | $257.58 | 232606 |
| 2024-04-11 | 47.10 | $265.00 | 226700 |
| 2024-04-10 | 48.09 | $266.01 | 215245 |
| 2024-04-09 | 49.14 | $266.25 | 177100 |
| 2024-04-08 | 50.06 | $267.83 | 227529 |
| 2024-04-05 | 50.46 | $271.89 | 309300 |
| 2024-04-04 | 50.90 | $264.50 | 374600 |
| 2024-04-03 | 51.36 | $264.69 | 584800 |
| 2024-04-02 | 51.84 | $261.83 | 467807 |
| 2024-04-01 | 53.12 | $265.14 | 335400 |
| 2024-03-28 | 53.49 | $268.73 | 315311 |
| 2024-03-27 | 53.17 | $267.59 | 210600 |
| 2024-03-26 | 52.83 | $267.84 | 320244 |
| 2024-03-25 | 52.63 | $266.21 | 225290 |
| 2024-03-22 | 52.41 | $267.93 | 174100 |
| 2024-03-21 | 51.88 | $269.25 | 257045 |
| 2024-03-20 | 51.32 | $266.03 | 230585 |
| 2024-03-19 | 50.93 | $263.19 | 171500 |
| 2024-03-18 | 50.61 | $262.64 | 274300 |
| 2024-03-15 | 50.28 | $258.54 | 413500 |
| 2024-03-14 | 50.30 | $256.70 | 146300 |
| 2024-03-13 | 50.17 | $257.46 | 163307 |
| 2024-03-12 | 49.75 | $258.51 | 182438 |
| 2024-03-11 | 49.44 | $254.63 | 206100 |
| 2024-03-08 | 49.32 | $253.92 | 173200 |
| 2024-03-07 | 49.11 | $256.93 | 314700 |
| 2024-03-06 | 48.48 | $260.30 | 148938 |
| 2024-03-05 | 48.01 | $256.53 | 198800 |
| 2024-03-04 | 47.68 | $257.32 | 208647 |
| 2024-03-01 | 47.34 | $251.61 | 142523 |
| 2024-02-29 | 47.31 | $251.24 | 355100 |
| 2024-02-28 | 47.34 | $250.06 | 262238 |
| 2024-02-27 | 47.37 | $250.16 | 243518 |
| 2024-02-26 | 47.48 | $244.38 | 145136 |
| 2024-02-23 | 47.98 | $244.80 | 81800 |
| 2024-02-22 | 48.58 | $242.32 | 118400 |
| 2024-02-21 | 49.41 | $238.18 | 184724 |
| 2024-02-20 | 50.57 | $239.78 | 147800 |
| 2024-02-16 | 51.79 | $240.17 | 105523 |
| 2024-02-15 | 52.45 | $241.99 | 157200 |
| 2024-02-14 | 53.14 | $242.60 | 193525 |
| 2024-02-13 | 53.89 | $235.16 | 189100 |
| 2024-02-12 | 55.04 | $241.49 | 139900 |
| 2024-02-09 | 55.19 | $240.30 | 283200 |
| 2024-02-08 | 55.33 | $241.78 | 230900 |
| 2024-02-07 | 55.51 | $236.31 | 211800 |
| 2024-02-06 | 55.95 | $234.58 | 227400 |
| 2024-02-05 | 56.46 | $236.90 | 167800 |
| 2024-02-02 | 56.79 | $239.25 | 160425 |
| 2024-02-01 | 56.59 | $240.14 | 207000 |
| 2024-01-31 | 56.38 | $238.16 | 239145 |
| 2024-01-30 | 55.88 | $242.98 | 160013 |
| 2024-01-29 | 55.01 | $241.00 | 308706 |
| 2024-01-26 | 54.17 | $239.10 | 360036 |
| 2024-01-25 | 53.28 | $236.79 | 297400 |
| 2024-01-24 | 52.52 | $228.96 | 245116 |
| 2024-01-23 | 51.85 | $231.06 | 350400 |
| 2024-01-22 | 51.17 | $232.27 | 241711 |
| 2024-01-19 | 50.41 | $230.51 | 248700 |
| 2024-01-18 | 49.68 | $226.39 | 137700 |
| 2024-01-17 | 49.12 | $224.20 | 163842 |
| 2024-01-16 | 48.60 | $224.24 | 221649 |
| 2024-01-12 | 48.07 | $224.57 | 197700 |
| 2024-01-11 | 47.52 | $224.70 | 427125 |
| 2024-01-10 | 46.70 | $229.90 | 529600 |
| 2024-01-09 | 45.48 | $228.00 | 1.2M |
| 2024-01-08 | 44.25 | $204.52 | 565100 |
| 2024-01-05 | 43.97 | $205.38 | 438138 |
| 2024-01-04 | 43.80 | $203.53 | 410800 |
| 2024-01-03 | 43.67 | $201.21 | 795816 |
| 2024-01-02 | 43.64 | $202.88 | 184536 |
| 2023-12-29 | 43.26 | $204.83 | 191808 |
| 2023-12-28 | 42.48 | $205.11 | 94842 |
| 2023-12-27 | 41.72 | $205.75 | 163100 |
| 2023-12-26 | 40.68 | $203.86 | 116500 |
| 2023-12-22 | 39.73 | $202.33 | 147100 |
| 2023-12-21 | 38.74 | $201.44 | 243320 |
| 2023-12-20 | 37.70 | $202.71 | 318110 |
| 2023-12-19 | 36.26 | $202.61 | 296000 |
| 2023-12-18 | 34.87 | $202.31 | 219400 |
| 2023-12-15 | 33.50 | $203.24 | 621145 |
| 2023-12-14 | 31.84 | $204.36 | 498400 |
| 2023-12-13 | 30.09 | $194.69 | 366300 |
| 2023-12-12 | 28.92 | $190.05 | 228242 |
| 2023-12-11 | 27.93 | $190.00 | 129900 |
| 2023-12-08 | 26.99 | $188.03 | 153500 |
| 2023-12-07 | 26.09 | $187.21 | 189314 |
| 2023-12-06 | 25.31 | $185.59 | 265000 |
| 2023-12-05 | 24.54 | $181.92 | 189600 |
| 2023-12-04 | 24.00 | $184.28 | 245400 |
| 2023-12-01 | 23.41 | $182.86 | 266800 |
| 2023-11-30 | 22.94 | $179.26 | 197600 |
| 2023-11-29 | 22.95 | $177.45 | 194500 |
| 2023-11-28 | 22.87 | $177.35 | 238300 |
| 2023-11-27 | 22.79 | $182.47 | 227900 |
| 2023-11-24 | 22.20 | $180.47 | 70900 |
| 2023-11-22 | 21.73 | $180.32 | 139803 |
| 2023-11-21 | 21.23 | $181.01 | 188846 |
| 2023-11-20 | 20.84 | $180.96 | 162728 |
| 2023-11-17 | 20.23 | $181.61 | 174500 |
| 2023-11-16 | 19.45 | $181.71 | 173648 |
| 2023-11-15 | 18.64 | $181.75 | 370800 |
| 2023-11-14 | 17.69 | $182.80 | 371044 |
| 2023-11-13 | 16.82 | $175.84 | 399800 |
| 2023-11-10 | 16.41 | $175.54 | 381829 |
| 2023-11-09 | 16.20 | $169.28 | 246011 |
| 2023-11-08 | 16.40 | $169.65 | 207800 |
| 2023-11-07 | 16.47 | $169.31 | 159424 |
| 2023-11-06 | 16.71 | $168.96 | 195709 |
| 2023-11-03 | 16.88 | $170.55 | 286800 |
| 2023-11-02 | 16.97 | $166.92 | 317400 |
| 2023-11-01 | 17.60 | $162.31 | 276248 |
| 2023-10-31 | 18.08 | $161.97 | 386500 |
| 2023-10-30 | 18.57 | $159.24 | 329000 |
| 2023-10-27 | 18.75 | $158.31 | 348838 |
| 2023-10-26 | 18.73 | $159.11 | 481625 |
| 2023-10-25 | 18.92 | $159.62 | 320500 |
| 2023-10-24 | 19.20 | $162.30 | 314638 |
| 2023-10-23 | 19.73 | $164.89 | 290126 |
| 2023-10-20 | 20.59 | $166.96 | 447600 |
| 2023-10-19 | 21.50 | $165.06 | 404724 |
| 2023-10-18 | 22.59 | $169.15 | 613200 |
| 2023-10-17 | 23.25 | $180.27 | 280000 |
| 2023-10-16 | 22.46 | $179.52 | 272719 |
| 2023-10-13 | 21.35 | $178.58 | 552916 |
| 2023-10-12 | 20.43 | $179.62 | 369918 |
| 2023-10-11 | 19.28 | $181.94 | 358939 |
| 2023-10-10 | 18.26 | $178.78 | 452481 |
| 2023-10-09 | 17.20 | $180.75 | 297802 |
| 2023-10-06 | 16.20 | $181.66 | 345100 |
| 2023-10-05 | 15.11 | $179.00 | 581342 |
| 2023-10-04 | 14.05 | $179.00 | 1.3M |
| 2023-10-03 | 13.03 | $167.38 | 763417 |
| 2023-10-02 | 13.17 | $167.17 | 440000 |
| 2023-09-29 | 13.15 | $170.31 | 317500 |
| 2023-09-28 | 12.51 | $170.12 | 504000 |
| 2023-09-27 | 12.03 | $166.84 | 365642 |
| 2023-09-26 | 12.19 | $164.61 | 342948 |
| 2023-09-25 | 12.50 | $165.32 | 151000 |
| 2023-09-22 | 13.01 | $164.67 | 275039 |
| 2023-09-21 | 13.54 | $163.85 | 301844 |
| 2023-09-20 | 14.23 | $164.70 | 192821 |
| 2023-09-19 | 14.42 | $166.01 | 259000 |
| 2023-09-18 | 15.12 | $165.83 | 370419 |
| 2023-09-15 | 15.85 | $159.59 | 708466 |
| 2023-09-14 | 15.53 | $160.36 | 200714 |
| 2023-09-13 | 15.25 | $159.00 | 223300 |
| 2023-09-12 | 14.64 | $158.46 | 226600 |
| 2023-09-11 | 14.12 | $158.08 | 222021 |
| 2023-09-08 | 13.59 | $159.28 | 243400 |
| 2023-09-07 | 12.92 | $158.68 | 513038 |
| 2023-09-06 | 12.31 | $161.80 | 305600 |
| 2023-09-05 | 12.07 | $161.63 | 327800 |
| 2023-09-01 | 11.61 | $164.56 | 222712 |
| 2023-08-31 | 11.96 | $161.28 | 257300 |
| 2023-08-30 | 11.82 | $160.67 | 173500 |
| 2023-08-29 | 11.68 | $161.69 | 161640 |
| 2023-08-28 | 11.26 | $159.83 | 207600 |
| 2023-08-25 | 10.95 | $158.14 | 235200 |
| 2023-08-24 | 10.41 | $159.13 | 232609 |
| 2023-08-23 | 10.03 | $161.63 | 186100 |
| 2023-08-22 | 9.88 | $160.14 | 151131 |
| 2023-08-21 | 9.50 | $160.08 | 216846 |
| 2023-08-18 | 9.02 | $158.06 | 207500 |
| 2023-08-17 | 8.24 | $158.53 | 317342 |
| 2023-08-16 | 7.59 | $158.51 | 313000 |
| 2023-08-15 | 6.89 | $160.11 | 259800 |
| 2023-08-14 | 6.53 | $164.67 | 226528 |
| 2023-08-11 | 6.73 | $164.58 | 216006 |
| 2023-08-10 | 7.04 | $166.10 | 460219 |
| 2023-08-09 | 7.40 | $163.88 | 189100 |
| 2023-08-08 | 7.42 | $165.13 | 208125 |
| 2023-08-07 | 7.45 | $167.15 | 178420 |
| 2023-08-04 | 7.81 | $164.91 | 229545 |
| 2023-08-03 | 8.13 | $166.20 | 266000 |
| 2023-08-02 | 8.48 | $167.03 | 249474 |
| 2023-08-01 | 8.87 | $166.14 | 207245 |
| 2023-07-31 | 9.20 | $165.24 | 312800 |
| 2023-07-28 | 9.63 | $166.10 | 347722 |
| 2023-07-27 | 10.01 | $164.14 | 504130 |
| 2023-07-26 | 10.02 | $162.25 | 357100 |
| 2023-07-25 | 9.67 | $161.27 | 285300 |
| 2023-07-24 | 9.79 | $162.53 | 318604 |
| 2023-07-21 | 10.05 | $164.05 | 454400 |
| 2023-07-20 | 10.45 | $166.69 | 234547 |
| 2023-07-19 | 10.81 | $167.65 | 295022 |
| 2023-07-18 | 10.94 | $168.50 | 260200 |
| 2023-07-17 | 11.25 | $165.91 | 352346 |
| 2023-07-14 | 11.81 | $165.56 | 285000 |
| 2023-07-13 | 12.40 | $168.38 | 243713 |
| 2023-07-12 | 12.87 | $167.16 | 287921 |
| 2023-07-11 | 13.24 | $166.21 | 301712 |
| 2023-07-10 | 13.83 | $165.16 | 356532 |
| 2023-07-07 | 14.44 | $161.56 | 530700 |
| 2023-07-06 | 14.69 | $156.91 | 321902 |
| 2023-07-05 | 14.35 | $159.26 | 452517 |
| 2023-07-03 | 14.35 | $163.22 | 182100 |
| 2023-06-30 | 14.78 | $163.08 | 543713 |
| 2023-06-29 | 15.15 | $162.46 | 1.1M |
| 2023-06-28 | 15.53 | $160.66 | 499210 |
| 2023-06-27 | 16.10 | $161.56 | 519300 |
| 2023-06-26 | 16.70 | $160.41 | 337200 |
| 2023-06-23 | 17.33 | $160.28 | 584712 |
| 2023-06-22 | 18.18 | $157.75 | 785304 |
| 2023-06-21 | 18.85 | $163.64 | 328200 |
| 2023-06-20 | 19.11 | $164.80 | 408900 |
| 2023-06-16 | 19.39 | $166.38 | 790443 |
| 2023-06-15 | 19.21 | $170.33 | 388700 |
| 2023-06-14 | 19.03 | $167.22 | 562124 |
| 2023-06-13 | 18.79 | $165.59 | 311631 |
| 2023-06-12 | 18.98 | $161.72 | 236800 |
| 2023-06-09 | 19.50 | $159.85 | 382100 |
| 2023-06-08 | 20.26 | $161.26 | 314618 |
| 2023-06-07 | 20.70 | $165.19 | 304600 |
| 2023-06-06 | 21.15 | $160.65 | 299936 |
| 2023-06-05 | 22.16 | $156.92 | 292352 |
| 2023-06-02 | 23.03 | $160.04 | 451500 |
| 2023-06-01 | 23.95 | $153.10 | 264100 |
| 2023-05-31 | 23.94 | $150.69 | 375700 |
| 2023-05-30 | 23.77 | $153.62 | 264809 |
| 2023-05-26 | 23.77 | $155.58 | 335900 |
| 2023-05-25 | 24.10 | $154.49 | 325700 |
| 2023-05-24 | 24.32 | $153.66 | 361400 |
| 2023-05-23 | 24.63 | $158.37 | 244238 |
| 2023-05-22 | 25.40 | $158.92 | 215700 |
| 2023-05-19 | 25.96 | $159.17 | 370709 |
| 2023-05-18 | 26.55 | $160.84 | 243000 |
| 2023-05-17 | 27.01 | $159.09 | 218448 |
| 2023-05-16 | 27.23 | $155.20 | 345118 |
| 2023-05-15 | 27.13 | $158.91 | 122100 |
| 2023-05-12 | 27.21 | $157.33 | 184900 |
| 2023-05-11 | 27.29 | $156.81 | 150531 |
| 2023-05-10 | 27.00 | $157.06 | 219904 |
| 2023-05-09 | 26.93 | $157.31 | 173800 |
| 2023-05-08 | 26.97 | $158.27 | 169102 |
| 2023-05-05 | 27.11 | $157.98 | 141400 |
| 2023-05-04 | 27.09 | $154.95 | 313300 |
| 2023-05-03 | 27.08 | $160.57 | 317100 |
| 2023-05-02 | 27.55 | $159.00 | 348900 |
| 2023-05-01 | 27.69 | $158.91 | 203900 |
| 2023-04-28 | 27.79 | $157.38 | 250400 |
| 2023-04-27 | 27.66 | $154.94 | 471700 |
| 2023-04-26 | 27.21 | $153.29 | 294723 |
| 2023-04-25 | 26.76 | $154.43 | 264144 |
| 2023-04-24 | 26.36 | $158.33 | 231632 |
| 2023-04-21 | 26.13 | $157.40 | 279529 |
| 2023-04-20 | 25.89 | $159.50 | 354840 |
| 2023-04-19 | 25.75 | $162.20 | 370642 |
| 2023-04-18 | 25.76 | $162.12 | 442400 |
| 2023-04-17 | 25.73 | $160.15 | 353041 |
| 2023-04-14 | 25.40 | $157.75 | 480622 |
| 2023-04-13 | 25.05 | $159.00 | 497937 |
| 2023-04-12 | 24.44 | $159.48 | 359500 |
| 2023-04-11 | 24.09 | $159.02 | 430600 |
| 2023-04-10 | 23.44 | $158.47 | 523700 |
| 2023-04-06 | 22.77 | $158.66 | 636749 |
| 2023-04-05 | 22.06 | $161.72 | 745850 |
| 2023-04-04 | 21.37 | $163.13 | 1.4M |
| 2023-04-03 | 20.64 | $183.33 | 504200 |
| 2023-03-31 | 21.43 | $182.73 | 229222 |
| 2023-03-30 | 22.04 | $179.17 | 374322 |
| 2023-03-29 | 22.62 | $177.32 | 276600 |
| 2023-03-28 | 22.76 | $174.23 | 355200 |
| 2023-03-27 | 22.64 | $172.70 | 318600 |
| 2023-03-24 | 22.44 | $168.84 | 535100 |
| 2023-03-23 | 21.75 | $173.54 | 478300 |
| 2023-03-22 | 21.45 | $177.83 | 352200 |
| 2023-03-21 | 21.64 | $183.38 | 413800 |
| 2023-03-20 | 22.09 | $185.10 | 274001 |
| 2023-03-17 | 22.84 | $182.15 | 364128 |
| 2023-03-16 | 23.63 | $188.72 | 230319 |
| 2023-03-15 | 24.62 | $185.43 | 416221 |
| 2023-03-14 | 25.53 | $192.09 | 299429 |
| 2023-03-13 | 26.49 | $186.62 | 244500 |
| 2023-03-10 | 27.76 | $190.01 | 272531 |
| 2023-03-09 | 28.73 | $198.07 | 259535 |
| 2023-03-08 | 28.32 | $200.08 | 242500 |
| 2023-03-07 | 28.15 | $196.44 | 178816 |
| 2023-03-06 | 28.33 | $194.80 | 264141 |
| 2023-03-03 | 28.52 | $197.47 | 242900 |
| 2023-03-02 | 28.83 | $195.25 | 232739 |
| 2023-03-01 | 29.41 | $193.10 | 292710 |
| 2023-02-28 | 29.22 | $193.96 | 318000 |
| 2023-02-27 | 29.02 | $192.94 | 234817 |
| 2023-02-24 | 28.93 | $191.03 | 209600 |
| 2023-02-23 | 29.10 | $193.46 | 146607 |
| 2023-02-22 | 29.00 | $191.52 | 187400 |
| 2023-02-21 | 28.90 | $191.36 | 493800 |
| 2023-02-17 | 28.79 | $196.41 | 239400 |
| 2023-02-16 | 28.48 | $193.44 | 143900 |
| 2023-02-15 | 28.27 | $193.63 | 152824 |
| 2023-02-14 | 27.90 | $192.68 | 207034 |
| 2023-02-13 | 27.58 | $191.53 | 147200 |
| 2023-02-10 | 27.40 | $188.27 | 208700 |
| 2023-02-09 | 27.46 | $186.98 | 421800 |
| 2023-02-08 | 27.51 | $191.62 | 195400 |
| 2023-02-07 | 26.49 | $194.87 | 312700 |
| 2023-02-06 | 25.41 | $191.61 | 208400 |
| 2023-02-03 | 24.57 | $191.61 | 186000 |
| 2023-02-02 | 23.68 | $189.85 | 311800 |
| 2023-02-01 | 22.50 | $191.82 | 238600 |
| 2023-01-31 | 21.34 | $188.52 | 250941 |
| 2023-01-30 | 20.39 | $185.00 | 266200 |
| 2023-01-27 | 19.55 | $185.12 | 184520 |
| 2023-01-26 | 18.71 | $182.11 | 181943 |
| 2023-01-25 | 18.06 | $180.27 | 204447 |
| 2023-01-24 | 17.57 | $178.42 | 197547 |
| 2023-01-23 | 17.11 | $176.56 | 174220 |
| 2023-01-20 | 16.84 | $175.89 | 255033 |
| 2023-01-19 | 16.62 | $173.00 | 322900 |
| 2023-01-18 | 16.57 | $173.00 | 362328 |
| 2023-01-17 | 16.52 | $173.48 | 378417 |
| 2023-01-13 | 16.48 | $173.78 | 191100 |
| 2023-01-12 | 16.52 | $172.40 | 310610 |
| 2023-01-11 | 16.19 | $174.51 | 353000 |
| 2023-01-10 | 15.63 | $175.86 | 322541 |
| 2023-01-09 | 15.28 | $174.65 | 594745 |
| 2023-01-06 | 14.81 | $169.76 | 525601 |
| 2023-01-05 | 15.06 | $167.78 | 325015 |
| 2023-01-04 | 15.32 | $171.59 | 261900 |
| 2023-01-03 | 15.59 | $168.23 | 306500 |
| 2022-12-30 | 15.56 | $165.61 | 193007 |
| 2022-12-29 | 15.28 | $167.21 | 183700 |
| 2022-12-28 | 14.98 | $165.16 | 102236 |
| 2022-12-27 | 14.73 | $167.97 | 160829 |
| 2022-12-23 | 14.52 | $166.35 | 201305 |
| 2022-12-22 | 14.04 | $165.56 | 205600 |
| 2022-12-21 | 13.54 | $168.84 | 176300 |
| 2022-12-20 | 13.26 | $166.53 | 240500 |
| 2022-12-19 | 12.76 | $166.20 | 257600 |
| 2022-12-16 | 12.27 | $166.15 | 807500 |
| 2022-12-15 | 11.76 | $174.35 | 252900 |
| 2022-12-14 | 11.93 | $178.10 | 525200 |
| 2022-12-13 | 12.55 | $180.45 | 183800 |
| 2022-12-12 | 12.99 | $180.71 | 205641 |
| 2022-12-09 | 12.95 | $177.31 | 134600 |
| 2022-12-08 | 12.73 | $178.82 | 189539 |
| 2022-12-07 | 12.63 | $182.05 | 232000 |
| 2022-12-06 | 12.62 | $180.12 | 214700 |
| 2022-12-05 | 12.37 | $181.11 | 198116 |
| 2022-12-02 | 12.36 | $189.00 | 116070 |
| 2022-12-01 | 12.86 | $188.72 | 234400 |
| 2022-11-30 | 13.38 | $188.29 | 282600 |
| 2022-11-29 | 13.85 | $187.88 | 176222 |
| 2022-11-28 | 14.30 | $187.26 | 171729 |
| 2022-11-25 | 14.77 | $190.78 | 67747 |
| 2022-11-23 | 14.76 | $190.64 | 123900 |
| 2022-11-22 | 14.73 | $192.07 | 151500 |
| 2022-11-21 | 14.81 | $187.53 | 107100 |
| 2022-11-18 | 15.10 | $186.21 | 218900 |
| 2022-11-17 | 15.64 | $182.26 | 275403 |
| 2022-11-16 | 16.24 | $188.34 | 152300 |
| 2022-11-15 | 16.26 | $191.23 | 325712 |
| 2022-11-14 | 16.11 | $186.45 | 193000 |
| 2022-11-11 | 16.07 | $190.87 | 310746 |
| 2022-11-10 | 15.57 | $196.61 | 224000 |
| 2022-11-09 | 14.92 | $184.68 | 244900 |
| 2022-11-08 | 14.78 | $188.27 | 282400 |
| 2022-11-07 | 14.39 | $185.58 | 212800 |
| 2022-11-04 | 14.31 | $180.66 | 253228 |
| 2022-11-03 | 14.43 | $177.69 | 227929 |
| 2022-11-02 | 14.82 | $180.21 | 136549 |
| 2022-11-01 | 14.89 | $185.43 | 146900 |
| 2022-10-31 | 14.51 | $183.57 | 154600 |
| 2022-10-28 | 14.26 | $184.04 | 148741 |
| 2022-10-27 | 13.99 | $180.30 | 246518 |
| 2022-10-26 | 13.61 | $181.84 | 272204 |
| 2022-10-25 | 13.03 | $184.76 | 298100 |
| 2022-10-24 | 12.50 | $177.75 | 242545 |
| 2022-10-21 | 12.35 | $174.01 | 222100 |
| 2022-10-20 | 12.54 | $166.59 | 258500 |
| 2022-10-19 | 12.70 | $171.77 | 233534 |
| 2022-10-18 | 12.48 | $175.02 | 281300 |
| 2022-10-17 | 11.92 | $170.90 | 272200 |
| 2022-10-14 | 11.78 | $164.94 | 254400 |
| 2022-10-13 | 11.63 | $171.20 | 376043 |
| 2022-10-12 | 11.47 | $167.61 | 378200 |
| 2022-10-11 | 11.53 | $166.38 | 503600 |
| 2022-10-10 | 11.67 | $161.25 | 260021 |
| 2022-10-07 | 12.15 | $157.21 | 378008 |
| 2022-10-06 | 12.65 | $164.34 | 347755 |
| 2022-10-05 | 12.73 | $169.35 | 507513 |
| 2022-10-04 | 12.75 | $167.50 | 814802 |
| 2022-10-03 | 12.67 | $159.65 | 442947 |
| 2022-09-30 | 13.31 | $157.47 | 431100 |
| 2022-09-29 | 13.75 | $154.19 | 293406 |
| 2022-09-28 | 13.77 | $157.70 | 287104 |
| 2022-09-27 | 13.85 | $153.51 | 306100 |
| 2022-09-26 | 13.90 | $157.38 | 255100 |
| 2022-09-23 | 14.32 | $158.09 | 222705 |
| 2022-09-22 | 14.54 | $158.64 | 235441 |
| 2022-09-21 | 14.97 | $163.51 | 430813 |
| 2022-09-20 | 15.69 | $162.07 | 431126 |
| 2022-09-19 | 15.97 | $163.10 | 409600 |
| 2022-09-16 | 16.26 | $155.00 | 1.1M |
| 2022-09-15 | 15.95 | $159.41 | 448400 |
| 2022-09-14 | 16.00 | $162.55 | 370000 |
| 2022-09-13 | 15.96 | $162.96 | 321406 |
| 2022-09-12 | 16.07 | $173.39 | 235914 |
| 2022-09-09 | 16.80 | $171.52 | 218300 |
| 2022-09-08 | 17.45 | $166.51 | 231900 |
| 2022-09-07 | 17.65 | $164.53 | 208448 |
| 2022-09-06 | 17.61 | $160.31 | 344000 |
| 2022-09-02 | 16.97 | $160.15 | 239301 |
| 2022-09-01 | 16.52 | $163.14 | 170239 |
| 2022-08-31 | 15.75 | $163.93 | 189900 |
| 2022-08-30 | 15.14 | $166.35 | 156414 |
| 2022-08-29 | 14.72 | $168.74 | 242900 |
| 2022-08-26 | 14.27 | $171.70 | 141944 |
| 2022-08-25 | 14.45 | $180.98 | 111600 |
| 2022-08-24 | 14.80 | $179.22 | 107500 |
| 2022-08-23 | 15.35 | $178.60 | 107600 |
| 2022-08-22 | 15.94 | $178.82 | 117100 |
| 2022-08-19 | 16.53 | $184.39 | 140241 |
| 2022-08-18 | 16.66 | $186.80 | 99319 |
| 2022-08-17 | 16.43 | $185.86 | 183807 |
| 2022-08-16 | 16.27 | $185.82 | 242642 |
| 2022-08-15 | 16.11 | $183.15 | 143700 |
| 2022-08-12 | 16.17 | $183.24 | 119807 |
| 2022-08-11 | 16.24 | $181.55 | 182649 |
| 2022-08-10 | 16.32 | $179.35 | 180800 |
| 2022-08-09 | 16.80 | $173.59 | 270741 |
| 2022-08-08 | 17.40 | $179.38 | 222626 |
| 2022-08-05 | 17.23 | $178.97 | 184003 |
| 2022-08-04 | 17.29 | $175.43 | 236428 |
| 2022-08-03 | 17.56 | $176.07 | 199032 |
| 2022-08-02 | 17.85 | $176.75 | 191600 |
| 2022-08-01 | 17.81 | $181.61 | 250800 |
| 2022-07-29 | 17.40 | $182.40 | 278103 |
| 2022-07-28 | 16.97 | $178.07 | 292100 |
| 2022-07-27 | 16.97 | $171.44 | 565331 |
| 2022-07-26 | 17.27 | $174.35 | 341505 |
| 2022-07-25 | 17.09 | $175.72 | 284500 |
| 2022-07-22 | 16.93 | $176.20 | 203200 |
| 2022-07-21 | 16.60 | $176.72 | 210643 |
| 2022-07-20 | 16.35 | $175.03 | 245600 |
| 2022-07-19 | 16.19 | $172.38 | 266918 |
| 2022-07-18 | 16.24 | $164.10 | 278800 |
| 2022-07-15 | 16.79 | $164.47 | 210243 |
| 2022-07-14 | 17.51 | $161.77 | 271400 |
| 2022-07-13 | 18.25 | $160.56 | 250000 |
| 2022-07-12 | 18.95 | $160.81 | 298407 |
| 2022-07-11 | 19.69 | $157.96 | 202503 |
| 2022-07-08 | 19.90 | $156.56 | 221600 |
| 2022-07-07 | 20.08 | $157.83 | 217900 |
| 2022-07-06 | 20.40 | $156.01 | 297545 |
| 2022-07-05 | 20.52 | $155.92 | 332300 |
| 2022-07-01 | 20.56 | $157.84 | 343600 |
| 2022-06-30 | 20.70 | $154.04 | 787000 |
| 2022-06-29 | 20.84 | $155.74 | 395400 |
| 2022-06-28 | 20.43 | $154.34 | 376328 |
| 2022-06-27 | 20.17 | $156.81 | 404025 |
| 2022-06-24 | 19.95 | $154.68 | 572607 |
| 2022-06-23 | 19.32 | $146.36 | 772111 |
| 2022-06-22 | 18.03 | $155.06 | 356000 |
| 2022-06-21 | 17.09 | $155.23 | 268800 |
| 2022-06-17 | 16.28 | $153.54 | 642200 |
| 2022-06-16 | 15.43 | $158.12 | 282714 |
| 2022-06-15 | 14.89 | $169.00 | 290333 |
| 2022-06-14 | 15.07 | $167.14 | 318500 |
| 2022-06-13 | 14.90 | $166.44 | 272300 |
| 2022-06-10 | 14.71 | $172.91 | 119706 |
| 2022-06-09 | 15.28 | $178.00 | 173300 |
| 2022-06-08 | 15.74 | $179.23 | 173500 |
| 2022-06-07 | 16.09 | $185.49 | 222630 |
| 2022-06-06 | 16.35 | $182.06 | 166200 |
| 2022-06-03 | 16.97 | $180.14 | 131307 |
| 2022-06-02 | 17.85 | $178.84 | 155017 |
| 2022-06-01 | 18.62 | $174.82 | 182100 |
| 2022-05-31 | 19.19 | $175.02 | 293100 |
| 2022-05-27 | 19.75 | $177.86 | 145901 |
| 2022-05-26 | 20.70 | $174.96 | 167000 |
| 2022-05-25 | 21.33 | $168.74 | 230000 |
| 2022-05-24 | 21.38 | $164.49 | 350100 |
| 2022-05-23 | 20.74 | $165.66 | 214730 |
| 2022-05-20 | 20.36 | $164.33 | 279300 |
| 2022-05-19 | 19.97 | $166.87 | 263431 |
| 2022-05-18 | 19.90 | $166.73 | 245717 |
| 2022-05-17 | 19.97 | $170.64 | 238700 |
| 2022-05-16 | 20.12 | $165.13 | 190234 |
| 2022-05-13 | 19.67 | $165.91 | 231700 |
| 2022-05-12 | 19.33 | $165.27 | 348419 |
| 2022-05-11 | 18.58 | $159.96 | 276800 |
| 2022-05-10 | 17.89 | $162.71 | 350200 |
| 2022-05-09 | 17.20 | $165.42 | 323900 |
| 2022-05-06 | 16.77 | $166.52 | 456300 |
| 2022-05-05 | 16.44 | $172.48 | 234007 |
| 2022-05-04 | 16.55 | $177.77 | 286300 |
| 2022-05-03 | 16.77 | $173.38 | 286009 |
| 2022-05-02 | 16.56 | $173.13 | 273115 |
| 2022-04-29 | 16.29 | $172.48 | 195300 |
| 2022-04-28 | 16.25 | $177.95 | 197413 |
| 2022-04-27 | 16.27 | $173.53 | 273624 |
| 2022-04-26 | 16.24 | $176.15 | 267900 |
| 2022-04-25 | 16.39 | $177.33 | 230037 |
| 2022-04-22 | 16.52 | $174.24 | 272441 |
| 2022-04-21 | 16.93 | $180.30 | 357727 |
| 2022-04-20 | 17.73 | $181.21 | 366784 |
| 2022-04-19 | 18.47 | $177.03 | 326606 |
| 2022-04-18 | 18.71 | $172.15 | 280006 |
| 2022-04-14 | 18.53 | $170.79 | 280900 |
| 2022-04-13 | 18.36 | $172.92 | 333800 |
| 2022-04-12 | 18.05 | $168.70 | 300400 |
| 2022-04-11 | 17.63 | $168.42 | 616500 |
| 2022-04-08 | 17.15 | $168.70 | 533400 |
| 2022-04-07 | 16.44 | $165.53 | 567805 |
| 2022-04-06 | 15.57 | $168.01 | 640400 |
| 2022-04-05 | 14.70 | $170.12 | 1.5M |
| 2022-04-04 | 13.79 | $185.07 | 476443 |
| 2022-04-01 | 14.14 | $191.12 | 268700 |
| 2022-03-31 | 14.49 | $189.30 | 217518 |
| 2022-03-30 | 14.86 | $194.07 | 203400 |
| 2022-03-29 | 14.84 | $196.53 | 201040 |
| 2022-03-28 | 14.61 | $194.60 | 208012 |
| 2022-03-25 | 14.49 | $195.16 | 215031 |
| 2022-03-24 | 14.47 | $189.84 | 152533 |
| 2022-03-23 | 14.97 | $188.56 | 188600 |
| 2022-03-22 | 15.46 | $192.24 | 279348 |
| 2022-03-21 | 15.61 | $194.18 | 228800 |
| 2022-03-18 | 16.01 | $193.26 | 360900 |
| 2022-03-17 | 16.40 | $195.64 | 389900 |
| 2022-03-16 | 16.82 | $189.36 | 259500 |
| 2022-03-15 | 17.61 | $184.39 | 232346 |
| 2022-03-14 | 17.96 | $181.51 | 364900 |
| 2022-03-11 | 18.07 | $180.87 | 165000 |
| 2022-03-10 | 18.37 | $184.19 | 285000 |
| 2022-03-09 | 18.80 | $188.00 | 176800 |
| 2022-03-08 | 19.50 | $182.98 | 263200 |
| 2022-03-07 | 20.14 | $181.95 | 219003 |
| 2022-03-04 | 20.61 | $184.43 | 278712 |
| 2022-03-03 | 20.80 | $184.69 | 213042 |
| 2022-03-02 | 21.28 | $189.20 | 275000 |
| 2022-03-01 | 21.94 | $182.74 | 286538 |
| 2022-02-28 | 21.74 | $182.37 | 206915 |
| 2022-02-25 | 21.53 | $183.06 | 228136 |
| 2022-02-24 | 21.25 | $177.02 | 233900 |
| 2022-02-23 | 20.17 | $171.84 | 235800 |
| 2022-02-22 | 19.26 | $177.31 | 168700 |
| 2022-02-18 | 18.65 | $180.87 | 196600 |
| 2022-02-17 | 18.21 | $180.65 | 195700 |
| 2022-02-16 | 17.84 | $186.35 | 245300 |
| 2022-02-15 | 17.67 | $185.61 | 189800 |
| 2022-02-14 | 17.56 | $183.11 | 216313 |
| 2022-02-11 | 17.12 | $182.17 | 251843 |
| 2022-02-10 | 16.68 | $187.67 | 230000 |
| 2022-02-09 | 16.62 | $191.82 | 244946 |
| 2022-02-08 | 16.86 | $188.60 | 296721 |
| 2022-02-07 | 16.62 | $186.50 | 198805 |
| 2022-02-04 | 16.37 | $187.52 | 162300 |
| 2022-02-03 | 16.10 | $189.05 | 193905 |
| 2022-02-02 | 16.10 | $194.64 | 231502 |
| 2022-02-01 | 16.40 | $194.07 | 217900 |
| 2022-01-31 | 16.52 | $191.53 | 449801 |
| 2022-01-28 | 16.33 | $188.16 | 341300 |
| 2022-01-27 | 15.67 | $186.60 | 371800 |
| 2022-01-26 | 15.14 | $193.84 | 231000 |
| 2022-01-25 | 15.18 | $195.99 | 254638 |
| 2022-01-24 | 15.05 | $198.30 | 383241 |
| 2022-01-21 | 14.89 | $195.69 | 324800 |
| 2022-01-20 | 15.19 | $200.08 | 347200 |
| 2022-01-19 | 15.98 | $204.30 | 301700 |
| 2022-01-18 | 16.65 | $207.29 | 279200 |
| 2022-01-14 | 17.20 | $206.56 | 208739 |
| 2022-01-13 | 18.03 | $206.93 | 158500 |
| 2022-01-12 | 18.59 | $207.90 | 210900 |
| 2022-01-11 | 19.18 | $208.75 | 414534 |
| 2022-01-10 | 20.17 | $204.65 | 612433 |
| 2022-01-07 | 21.21 | $214.63 | 638254 |
| 2022-01-06 | 21.03 | $210.69 | 250641 |
| 2022-01-05 | 21.32 | $213.06 | 377825 |
| 2022-01-04 | 21.31 | $216.70 | 338700 |
| 2022-01-03 | 21.07 | $213.09 | 309300 |
| 2021-12-31 | 21.05 | $211.72 | 165420 |
| 2021-12-30 | 21.48 | $211.44 | 160900 |
| 2021-12-29 | 21.77 | $218.40 | 193400 |
| 2021-12-28 | 21.53 | $214.94 | 239042 |
| 2021-12-27 | 21.54 | $214.89 | 198724 |
| 2021-12-23 | 21.75 | $208.99 | 156836 |
| 2021-12-22 | 22.50 | $206.15 | 223000 |
| 2021-12-21 | 23.28 | $209.91 | 292000 |
| 2021-12-20 | 24.19 | $198.24 | 298115 |
| 2021-12-17 | 24.70 | $203.52 | 1.3M |
| 2021-12-16 | 25.58 | $198.00 | 267541 |
| 2021-12-15 | 25.93 | $200.22 | 352300 |
| 2021-12-14 | 26.55 | $199.44 | 329800 |
| 2021-12-13 | 27.00 | $199.34 | 296206 |
| 2021-12-10 | 27.50 | $200.41 | 253300 |
| 2021-12-09 | 27.94 | $199.22 | 217949 |
| 2021-12-08 | 28.48 | $201.95 | 620105 |
| 2021-12-07 | 29.23 | $200.81 | 395600 |
| 2021-12-06 | 29.97 | $198.30 | 316120 |
| 2021-12-03 | 30.29 | $196.22 | 280300 |
| 2021-12-02 | 30.64 | $199.36 | 310100 |
| 2021-12-01 | 31.26 | $197.05 | 340744 |
| 2021-11-30 | 31.98 | $201.35 | 285321 |
| 2021-11-29 | 33.03 | $207.65 | 218420 |
| 2021-11-26 | 34.38 | $210.06 | 157500 |
| 2021-11-24 | 35.60 | $214.93 | 264816 |
| 2021-11-23 | 36.27 | $215.48 | 264600 |
| 2021-11-22 | 36.65 | $214.92 | 326000 |
| 2021-11-19 | 36.97 | $215.91 | 311348 |
| 2021-11-18 | 37.40 | $217.50 | 298500 |
| 2021-11-17 | 37.64 | $218.73 | 319606 |
| 2021-11-16 | 37.55 | $219.00 | 326600 |
| 2021-11-15 | 37.36 | $220.56 | 333141 |
| 2021-11-12 | 36.86 | $221.42 | 173600 |
| 2021-11-11 | 36.21 | $221.85 | 161200 |
| 2021-11-10 | 35.42 | $222.27 | 157600 |
| 2021-11-09 | 34.60 | $224.23 | 318500 |
| 2021-11-08 | 33.73 | $218.11 | 239907 |
| 2021-11-05 | 33.14 | $215.71 | 167116 |
| 2021-11-04 | 32.75 | $209.84 | 207300 |
| 2021-11-03 | 32.51 | $212.17 | 235017 |
| 2021-11-02 | 32.30 | $208.94 | 249900 |
| 2021-11-01 | 32.23 | $207.57 | 322600 |
| 2021-10-29 | 32.30 | $205.43 | 302400 |
| 2021-10-28 | 32.41 | $208.04 | 239140 |
| 2021-10-27 | 32.39 | $203.33 | 255644 |
| 2021-10-26 | 32.51 | $205.85 | 271500 |
| 2021-10-25 | 32.44 | $207.02 | 401910 |
| 2021-10-22 | 32.40 | $204.65 | 209722 |
| 2021-10-21 | 32.42 | $205.02 | 266819 |
| 2021-10-20 | 32.43 | $205.40 | 437500 |
| 2021-10-19 | 32.27 | $208.66 | 161119 |
| 2021-10-18 | 31.77 | $210.67 | 275220 |
| 2021-10-15 | 31.24 | $207.73 | 247626 |
| 2021-10-14 | 30.57 | $208.76 | 393913 |
| 2021-10-13 | 29.93 | $206.25 | 541800 |
| 2021-10-12 | 29.40 | $207.11 | 395400 |
| 2021-10-11 | 28.44 | $205.82 | 596366 |
| 2021-10-08 | 27.47 | $202.83 | 563510 |
| 2021-10-07 | 26.72 | $199.24 | 617945 |
| 2021-10-06 | 25.98 | $195.55 | 1.3M |
| 2021-10-05 | 25.20 | $176.33 | 415000 |
| 2021-10-04 | 26.04 | $173.97 | 368827 |
| 2021-10-01 | 27.07 | $173.79 | 450141 |
| 2021-09-30 | 28.23 | $173.37 | 277500 |
| 2021-09-29 | 29.12 | $176.21 | 409800 |
| 2021-09-28 | 30.15 | $175.68 | 247311 |
| 2021-09-27 | 30.77 | $179.67 | 310200 |
| 2021-09-24 | 30.90 | $180.54 | 233600 |
| 2021-09-23 | 31.26 | $179.20 | 313743 |
| 2021-09-22 | 31.75 | $173.54 | 323501 |
| 2021-09-21 | 32.68 | $170.00 | 360749 |
| 2021-09-20 | 34.07 | $169.81 | 371100 |
| 2021-09-17 | 35.63 | $169.74 | 1.1M |
| 2021-09-16 | 36.95 | $172.55 | 195908 |
| 2021-09-15 | 37.89 | $171.00 | 251900 |
| 2021-09-14 | 39.13 | $169.15 | 233409 |
| 2021-09-13 | 40.44 | $172.71 | 227900 |
| 2021-09-10 | 41.74 | $172.90 | 235300 |
| 2021-09-09 | 42.72 | $172.89 | 205824 |
| 2021-09-08 | 43.75 | $172.50 | 318800 |
| 2021-09-07 | 45.08 | $173.75 | 224500 |
| 2021-09-03 | 46.23 | $177.22 | 213742 |
| 2021-09-02 | 47.02 | $179.83 | 280500 |
| 2021-09-01 | 47.67 | $180.98 | 370747 |
| 2021-08-31 | 48.16 | $184.53 | 244615 |
| 2021-08-30 | 48.54 | $185.55 | 161100 |
| 2021-08-27 | 48.37 | $188.03 | 250100 |
| 2021-08-26 | 48.21 | $185.36 | 188700 |
| 2021-08-25 | 47.91 | $187.10 | 121883 |
| 2021-08-24 | 47.56 | $185.75 | 226222 |
| 2021-08-23 | 47.21 | $184.04 | 216902 |
| 2021-08-20 | 46.95 | $181.12 | 148729 |
| 2021-08-19 | 46.80 | $177.59 | 176620 |
| 2021-08-18 | 46.76 | $179.00 | 258400 |
| 2021-08-17 | 46.40 | $181.28 | 334846 |
| 2021-08-16 | 46.02 | $183.18 | 221095 |
| 2021-08-13 | 45.50 | $182.03 | 189900 |
| 2021-08-12 | 45.02 | $181.74 | 164911 |
| 2021-08-11 | 44.51 | $182.64 | 251637 |
| 2021-08-10 | 43.99 | $179.18 | 252400 |
| 2021-08-09 | 43.53 | $174.31 | 217028 |
| 2021-08-06 | 42.97 | $178.98 | 195249 |
| 2021-08-05 | 42.16 | $176.16 | 206400 |
| 2021-08-04 | 41.35 | $173.79 | 346700 |
| 2021-08-03 | 40.42 | $176.11 | 306100 |
| 2021-08-02 | 39.45 | $172.98 | 321900 |
| 2021-07-30 | 38.36 | $175.38 | 338800 |
| 2021-07-29 | 37.28 | $172.53 | 236521 |
| 2021-07-28 | 36.17 | $169.23 | 438007 |
| 2021-07-27 | 35.08 | $168.90 | 403346 |
| 2021-07-26 | 33.92 | $171.09 | 329600 |
| 2021-07-23 | 32.66 | $167.05 | 608100 |
| 2021-07-22 | 31.37 | $167.00 | 272300 |
| 2021-07-21 | 30.01 | $170.21 | 280435 |
| 2021-07-20 | 28.40 | $168.12 | 335600 |
| 2021-07-19 | 26.75 | $161.81 | 435100 |
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