Is Badger Meter, Inc. (BMI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Badger Meter, Inc. (BMI) research center and poll results.
NYSE : BMI
Badger Meter, Inc.
$144.18 USD
$2.72 (1.92%)
- Volume
- 230.06K
- Average Volume
- 633.91K
- Market Capitalization
- $4.21B
- P/E Ratio
- 32.40
- Dividend Yield
- 1.11%
- Price Target
- $156.00
- Year High
- $249.56
- Year Low
- $112.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.35
- Current Ratio
- $3.00
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
141.62
2026-07-16
Close Price
$148.96
Vol: 302453
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
78.03
Average
150.12
Maximum
246.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 141.62 | $148.96 | 302453 |
| 2026-07-15 | 140.95 | $144.18 | 329836 |
| 2026-07-14 | 140.46 | $141.46 | 471811 |
| 2026-07-13 | 139.97 | $140.12 | 324643 |
| 2026-07-10 | 139.49 | $144.18 | 236034 |
| 2026-07-09 | 138.70 | $144.97 | 249800 |
| 2026-07-08 | 137.98 | $144.45 | 338600 |
| 2026-07-07 | 137.27 | $147.08 | 346200 |
| 2026-07-06 | 136.25 | $149.79 | 299500 |
| 2026-07-02 | 135.16 | $145.87 | 314022 |
| 2026-07-01 | 134.35 | $146.23 | 742112 |
| 2026-06-30 | 133.32 | $148.38 | 513500 |
| 2026-06-29 | 132.03 | $138.67 | 552400 |
| 2026-06-26 | 131.29 | $140.88 | 722200 |
| 2026-06-25 | 130.49 | $140.90 | 488971 |
| 2026-06-24 | 129.72 | $133.58 | 802443 |
| 2026-06-23 | 129.40 | $127.81 | 594645 |
| 2026-06-22 | 129.30 | $134.82 | 615003 |
| 2026-06-18 | 128.57 | $135.50 | 821302 |
| 2026-06-17 | 127.70 | $134.65 | 621300 |
| 2026-06-16 | 126.92 | $135.38 | 350623 |
| 2026-06-15 | 126.10 | $134.40 | 514000 |
| 2026-06-12 | 125.09 | $131.73 | 415538 |
| 2026-06-11 | 124.38 | $130.52 | 361635 |
| 2026-06-10 | 123.66 | $128.43 | 567500 |
| 2026-06-09 | 122.99 | $130.53 | 337500 |
| 2026-06-08 | 122.30 | $130.34 | 430247 |
| 2026-06-05 | 121.71 | $126.53 | 308102 |
| 2026-06-04 | 121.51 | $127.97 | 374301 |
| 2026-06-03 | 121.30 | $129.80 | 496727 |
| 2026-06-02 | 120.86 | $125.63 | 333950 |
| 2026-06-01 | 120.58 | $122.54 | 370702 |
| 2026-05-29 | 120.56 | $123.90 | 443643 |
| 2026-05-28 | 120.41 | $124.74 | 262819 |
| 2026-05-27 | 120.06 | $125.53 | 354561 |
| 2026-05-26 | 119.71 | $127.20 | 515651 |
| 2026-05-22 | 119.49 | $125.84 | 521029 |
| 2026-05-21 | 119.29 | $120.24 | 460823 |
| 2026-05-20 | 119.43 | $118.06 | 579352 |
| 2026-05-19 | 119.71 | $119.16 | 776337 |
| 2026-05-18 | 119.79 | $118.96 | 572655 |
| 2026-05-15 | 119.52 | $114.23 | 535700 |
| 2026-05-14 | 119.58 | $117.54 | 508757 |
| 2026-05-13 | 121.32 | $116.07 | 421732 |
| 2026-05-12 | 123.37 | $115.04 | 401636 |
| 2026-05-11 | 125.68 | $116.67 | 551912 |
| 2026-05-08 | 127.90 | $118.52 | 737500 |
| 2026-05-07 | 129.73 | $122.56 | 466706 |
| 2026-05-06 | 131.38 | $123.75 | 530503 |
| 2026-05-05 | 132.90 | $121.09 | 356367 |
| 2026-05-04 | 134.44 | $120.03 | 617100 |
| 2026-05-01 | 136.21 | $121.98 | 608219 |
| 2026-04-30 | 137.95 | $120.91 | 835315 |
| 2026-04-29 | 139.62 | $117.86 | 562640 |
| 2026-04-28 | 141.34 | $118.42 | 505322 |
| 2026-04-27 | 142.83 | $122.96 | 566100 |
| 2026-04-24 | 143.97 | $121.83 | 1.1M |
| 2026-04-23 | 145.44 | $123.00 | 727237 |
| 2026-04-22 | 146.95 | $123.56 | 1.2M |
| 2026-04-21 | 148.31 | $120.89 | 1.7M |
| 2026-04-20 | 149.95 | $113.41 | 2.5M |
| 2026-04-17 | 151.68 | $115.54 | 4.2M |
| 2026-04-16 | 153.32 | $152.29 | 615400 |
| 2026-04-15 | 153.10 | $157.02 | 257718 |
| 2026-04-14 | 152.75 | $161.35 | 343832 |
| 2026-04-13 | 152.28 | $161.00 | 432300 |
| 2026-04-10 | 151.56 | $155.23 | 418643 |
| 2026-04-09 | 151.01 | $155.41 | 283816 |
| 2026-04-08 | 150.58 | $154.27 | 289215 |
| 2026-04-07 | 150.23 | $151.93 | 326387 |
| 2026-04-06 | 150.11 | $155.42 | 261025 |
| 2026-04-02 | 149.78 | $156.73 | 251600 |
| 2026-04-01 | 149.25 | $154.21 | 179346 |
| 2026-03-31 | 148.99 | $152.35 | 324311 |
| 2026-03-30 | 148.81 | $148.10 | 494600 |
| 2026-03-27 | 149.02 | $145.81 | 375900 |
| 2026-03-26 | 149.35 | $151.18 | 249300 |
| 2026-03-25 | 149.60 | $153.37 | 244630 |
| 2026-03-24 | 149.72 | $150.64 | 242510 |
| 2026-03-23 | 150.10 | $153.83 | 539268 |
| 2026-03-20 | 150.22 | $147.94 | 875900 |
| 2026-03-19 | 150.79 | $148.41 | 292214 |
| 2026-03-18 | 151.47 | $147.89 | 269400 |
| 2026-03-17 | 151.98 | $150.00 | 378600 |
| 2026-03-16 | 152.44 | $151.86 | 446500 |
| 2026-03-13 | 152.59 | $146.59 | 486000 |
| 2026-03-12 | 153.18 | $144.30 | 183410 |
| 2026-03-11 | 153.81 | $146.84 | 219349 |
| 2026-03-10 | 154.13 | $147.20 | 170800 |
| 2026-03-09 | 154.29 | $149.54 | 353707 |
| 2026-03-06 | 154.38 | $148.85 | 356470 |
| 2026-03-05 | 154.23 | $146.00 | 356714 |
| 2026-03-04 | 154.25 | $149.11 | 242604 |
| 2026-03-03 | 154.16 | $148.76 | 606300 |
| 2026-03-02 | 154.32 | $152.20 | 445600 |
| 2026-02-27 | 154.03 | $152.43 | 471400 |
| 2026-02-26 | 153.63 | $156.17 | 337400 |
| 2026-02-25 | 153.14 | $155.79 | 308278 |
| 2026-02-24 | 153.57 | $158.34 | 228200 |
| 2026-02-23 | 154.34 | $156.20 | 304000 |
| 2026-02-20 | 155.00 | $159.37 | 201200 |
| 2026-02-19 | 155.64 | $161.89 | 304200 |
| 2026-02-18 | 156.05 | $158.20 | 568200 |
| 2026-02-17 | 156.43 | $159.19 | 469232 |
| 2026-02-13 | 157.05 | $154.88 | 469644 |
| 2026-02-12 | 157.84 | $158.41 | 495446 |
| 2026-02-11 | 158.47 | $156.92 | 577918 |
| 2026-02-10 | 159.21 | $153.05 | 569841 |
| 2026-02-09 | 160.14 | $150.58 | 447843 |
| 2026-02-06 | 161.34 | $151.23 | 481709 |
| 2026-02-05 | 162.49 | $145.88 | 601000 |
| 2026-02-04 | 163.53 | $146.31 | 359500 |
| 2026-02-03 | 165.30 | $147.43 | 694400 |
| 2026-02-02 | 166.78 | $151.83 | 580400 |
| 2026-01-30 | 168.01 | $146.58 | 603837 |
| 2026-01-29 | 169.40 | $144.42 | 841029 |
| 2026-01-28 | 171.09 | $146.32 | 1.5M |
| 2026-01-27 | 172.76 | $164.41 | 672627 |
| 2026-01-26 | 173.58 | $173.60 | 261000 |
| 2026-01-23 | 174.03 | $169.52 | 211900 |
| 2026-01-22 | 174.61 | $172.13 | 251337 |
| 2026-01-21 | 175.17 | $170.14 | 424100 |
| 2026-01-20 | 175.74 | $165.76 | 290449 |
| 2026-01-16 | 176.59 | $171.68 | 337400 |
| 2026-01-15 | 177.04 | $170.56 | 395100 |
| 2026-01-14 | 177.72 | $171.00 | 334082 |
| 2026-01-13 | 178.35 | $171.80 | 373008 |
| 2026-01-12 | 179.00 | $171.63 | 235941 |
| 2026-01-09 | 179.53 | $174.61 | 214000 |
| 2026-01-08 | 179.67 | $174.10 | 216838 |
| 2026-01-07 | 179.77 | $166.69 | 596309 |
| 2026-01-06 | 180.30 | $181.83 | 281100 |
| 2026-01-05 | 180.22 | $177.03 | 188945 |
| 2026-01-02 | 180.26 | $176.39 | 129200 |
| 2025-12-31 | 180.35 | $174.41 | 162617 |
| 2025-12-30 | 180.36 | $178.23 | 124800 |
| 2025-12-29 | 180.12 | $179.74 | 126600 |
| 2025-12-26 | 180.06 | $180.75 | 94049 |
| 2025-12-24 | 179.86 | $182.55 | 74800 |
| 2025-12-23 | 179.87 | $181.26 | 215929 |
| 2025-12-22 | 179.69 | $183.14 | 126704 |
| 2025-12-19 | 179.41 | $181.64 | 510418 |
| 2025-12-18 | 178.74 | $182.66 | 250833 |
| 2025-12-17 | 178.06 | $180.87 | 173242 |
| 2025-12-16 | 177.61 | $184.04 | 207200 |
| 2025-12-15 | 177.14 | $183.53 | 305500 |
| 2025-12-12 | 176.76 | $184.80 | 328600 |
| 2025-12-11 | 176.41 | $182.37 | 308418 |
| 2025-12-10 | 176.58 | $177.44 | 265500 |
| 2025-12-09 | 176.99 | $176.00 | 202840 |
| 2025-12-08 | 177.56 | $177.38 | 168000 |
| 2025-12-05 | 178.09 | $180.14 | 237228 |
| 2025-12-04 | 178.42 | $177.81 | 158765 |
| 2025-12-03 | 178.83 | $178.30 | 260044 |
| 2025-12-02 | 179.07 | $174.59 | 189900 |
| 2025-12-01 | 179.44 | $173.29 | 265100 |
| 2025-11-28 | 179.80 | $178.54 | 135600 |
| 2025-11-26 | 179.93 | $176.91 | 446720 |
| 2025-11-25 | 180.23 | $182.60 | 272100 |
| 2025-11-24 | 180.38 | $177.82 | 323606 |
| 2025-11-21 | 180.64 | $177.46 | 541638 |
| 2025-11-20 | 181.14 | $168.16 | 313000 |
| 2025-11-19 | 182.06 | $169.05 | 185327 |
| 2025-11-18 | 182.74 | $172.04 | 266814 |
| 2025-11-17 | 183.00 | $174.59 | 261900 |
| 2025-11-14 | 183.64 | $175.90 | 310119 |
| 2025-11-13 | 183.85 | $177.80 | 348033 |
| 2025-11-12 | 183.85 | $185.82 | 289300 |
| 2025-11-11 | 183.57 | $185.51 | 262624 |
| 2025-11-10 | 183.24 | $187.50 | 353952 |
| 2025-11-07 | 182.73 | $187.87 | 234874 |
| 2025-11-06 | 181.98 | $186.74 | 330900 |
| 2025-11-05 | 181.33 | $186.19 | 190620 |
| 2025-11-04 | 180.98 | $183.08 | 240126 |
| 2025-11-03 | 180.77 | $181.93 | 316800 |
| 2025-10-31 | 180.72 | $180.45 | 433248 |
| 2025-10-30 | 180.75 | $181.13 | 239175 |
| 2025-10-29 | 180.68 | $183.00 | 210700 |
| 2025-10-28 | 180.36 | $185.50 | 254828 |
| 2025-10-27 | 180.01 | $183.17 | 373800 |
| 2025-10-24 | 179.71 | $187.29 | 206236 |
| 2025-10-23 | 179.16 | $186.62 | 520500 |
| 2025-10-22 | 178.58 | $182.60 | 825071 |
| 2025-10-21 | 178.07 | $177.35 | 1.2M |
| 2025-10-20 | 177.97 | $187.41 | 578000 |
| 2025-10-17 | 177.46 | $179.94 | 296300 |
| 2025-10-16 | 177.32 | $177.89 | 418719 |
| 2025-10-15 | 177.34 | $180.24 | 335712 |
| 2025-10-14 | 176.96 | $178.98 | 332720 |
| 2025-10-13 | 176.88 | $177.22 | 291511 |
| 2025-10-10 | 177.00 | $172.92 | 490317 |
| 2025-10-09 | 177.25 | $173.62 | 400300 |
| 2025-10-08 | 177.63 | $179.23 | 197700 |
| 2025-10-07 | 177.54 | $178.86 | 361023 |
| 2025-10-06 | 177.57 | $180.94 | 341352 |
| 2025-10-03 | 177.66 | $181.01 | 272803 |
| 2025-10-02 | 177.75 | $179.75 | 286319 |
| 2025-10-01 | 177.93 | $176.67 | 239111 |
| 2025-09-30 | 178.18 | $178.58 | 281700 |
| 2025-09-29 | 178.30 | $177.03 | 238943 |
| 2025-09-26 | 178.59 | $176.39 | 307000 |
| 2025-09-25 | 179.10 | $174.96 | 366892 |
| 2025-09-24 | 179.77 | $172.32 | 346000 |
| 2025-09-23 | 180.41 | $175.43 | 392000 |
| 2025-09-22 | 180.90 | $177.23 | 263413 |
| 2025-09-19 | 181.50 | $177.08 | 912937 |
| 2025-09-18 | 181.82 | $178.34 | 628851 |
| 2025-09-17 | 182.28 | $172.67 | 790790 |
| 2025-09-16 | 183.03 | $177.25 | 448200 |
| 2025-09-15 | 183.50 | $179.76 | 369369 |
| 2025-09-12 | 183.86 | $177.80 | 315300 |
| 2025-09-11 | 184.52 | $181.29 | 323444 |
| 2025-09-10 | 185.11 | $177.48 | 379664 |
| 2025-09-09 | 185.85 | $179.44 | 461937 |
| 2025-09-08 | 186.32 | $182.71 | 255200 |
| 2025-09-05 | 186.59 | $182.83 | 270026 |
| 2025-09-04 | 186.89 | $183.25 | 243000 |
| 2025-09-03 | 187.14 | $181.76 | 222856 |
| 2025-09-02 | 187.26 | $180.95 | 312417 |
| 2025-08-29 | 187.51 | $182.92 | 413000 |
| 2025-08-28 | 187.43 | $186.49 | 253700 |
| 2025-08-27 | 187.54 | $188.40 | 361000 |
| 2025-08-26 | 187.69 | $185.19 | 611544 |
| 2025-08-25 | 187.83 | $185.07 | 235837 |
| 2025-08-22 | 188.20 | $189.29 | 297589 |
| 2025-08-21 | 188.39 | $183.45 | 333248 |
| 2025-08-20 | 188.71 | $187.60 | 220907 |
| 2025-08-19 | 188.93 | $187.66 | 159600 |
| 2025-08-18 | 189.78 | $186.70 | 133800 |
| 2025-08-15 | 192.71 | $186.82 | 304907 |
| 2025-08-14 | 195.59 | $191.08 | 209350 |
| 2025-08-13 | 198.32 | $193.09 | 262900 |
| 2025-08-12 | 200.71 | $192.29 | 206600 |
| 2025-08-11 | 202.98 | $188.87 | 312733 |
| 2025-08-08 | 205.51 | $188.17 | 238100 |
| 2025-08-07 | 208.05 | $188.82 | 306613 |
| 2025-08-06 | 210.59 | $188.15 | 488832 |
| 2025-08-05 | 213.18 | $184.23 | 376500 |
| 2025-08-04 | 215.86 | $185.86 | 344500 |
| 2025-08-01 | 218.55 | $181.30 | 554736 |
| 2025-07-31 | 221.61 | $188.76 | 473023 |
| 2025-07-30 | 224.19 | $191.30 | 660711 |
| 2025-07-29 | 226.66 | $188.00 | 911828 |
| 2025-07-28 | 229.50 | $192.58 | 754700 |
| 2025-07-25 | 232.18 | $193.01 | 501800 |
| 2025-07-24 | 234.87 | $189.82 | 714800 |
| 2025-07-23 | 237.50 | $192.01 | 1.3M |
| 2025-07-22 | 240.26 | $204.80 | 1.3M |
| 2025-07-21 | 242.35 | $245.22 | 268022 |
| 2025-07-18 | 242.27 | $244.37 | 236009 |
| 2025-07-17 | 242.13 | $245.81 | 296236 |
| 2025-07-16 | 241.97 | $240.91 | 216730 |
| 2025-07-15 | 242.10 | $237.68 | 215556 |
| 2025-07-14 | 242.35 | $239.38 | 157000 |
| 2025-07-11 | 242.61 | $239.01 | 159100 |
| 2025-07-10 | 242.93 | $239.69 | 186537 |
| 2025-07-09 | 243.32 | $239.82 | 212925 |
| 2025-07-08 | 243.72 | $237.96 | 239368 |
| 2025-07-07 | 244.17 | $239.51 | 288325 |
| 2025-07-03 | 244.60 | $242.62 | 145014 |
| 2025-07-02 | 244.92 | $240.33 | 268900 |
| 2025-07-01 | 245.61 | $240.58 | 214533 |
| 2025-06-30 | 246.17 | $244.95 | 222200 |
| 2025-06-27 | 246.33 | $246.06 | 289800 |
| 2025-06-26 | 246.46 | $246.94 | 212400 |
| 2025-06-25 | 246.40 | $242.39 | 147114 |
| 2025-06-24 | 246.77 | $247.20 | 189028 |
| 2025-06-23 | 246.58 | $246.59 | 185306 |
| 2025-06-20 | 246.43 | $243.58 | 266230 |
| 2025-06-18 | 246.44 | $241.64 | 138200 |
| 2025-06-17 | 246.72 | $242.56 | 131540 |
| 2025-06-16 | 246.76 | $243.45 | 181842 |
| 2025-06-13 | 246.84 | $242.75 | 165205 |
| 2025-06-12 | 246.91 | $244.63 | 137423 |
| 2025-06-11 | 246.75 | $245.33 | 162200 |
| 2025-06-10 | 246.86 | $247.47 | 144641 |
| 2025-06-09 | 246.26 | $247.83 | 168606 |
| 2025-06-06 | 245.41 | $246.90 | 215600 |
| 2025-06-05 | 244.53 | $248.17 | 224200 |
| 2025-06-04 | 243.42 | $249.06 | 191400 |
| 2025-06-03 | 242.18 | $254.17 | 261900 |
| 2025-06-02 | 240.90 | $251.74 | 328700 |
| 2025-05-30 | 239.79 | $248.22 | 339000 |
| 2025-05-29 | 238.59 | $248.48 | 190000 |
| 2025-05-28 | 237.21 | $245.77 | 215471 |
| 2025-05-27 | 235.79 | $249.81 | 217625 |
| 2025-05-23 | 234.09 | $243.46 | 158113 |
| 2025-05-22 | 232.73 | $243.67 | 260805 |
| 2025-05-21 | 231.42 | $243.68 | 225700 |
| 2025-05-20 | 229.76 | $247.24 | 274300 |
| 2025-05-19 | 227.82 | $243.35 | 184232 |
| 2025-05-16 | 225.65 | $244.97 | 206144 |
| 2025-05-15 | 223.48 | $244.18 | 172407 |
| 2025-05-14 | 220.47 | $241.59 | 268867 |
| 2025-05-13 | 217.68 | $247.46 | 854100 |
| 2025-05-12 | 214.47 | $235.45 | 202611 |
| 2025-05-09 | 211.87 | $230.88 | 115000 |
| 2025-05-08 | 209.43 | $229.26 | 174600 |
| 2025-05-07 | 207.21 | $225.87 | 170800 |
| 2025-05-06 | 204.45 | $224.30 | 206913 |
| 2025-05-05 | 201.88 | $228.59 | 187028 |
| 2025-05-02 | 199.09 | $229.64 | 271352 |
| 2025-05-01 | 196.85 | $224.22 | 241200 |
| 2025-04-30 | 195.43 | $220.82 | 370459 |
| 2025-04-29 | 194.02 | $217.29 | 182317 |
| 2025-04-28 | 192.67 | $215.78 | 227926 |
| 2025-04-25 | 191.39 | $216.36 | 152800 |
| 2025-04-24 | 190.23 | $217.48 | 344423 |
| 2025-04-23 | 188.98 | $210.43 | 489121 |
| 2025-04-22 | 188.24 | $208.53 | 319200 |
| 2025-04-21 | 187.52 | $199.82 | 428100 |
| 2025-04-17 | 187.01 | $201.63 | 635000 |
| 2025-04-16 | 186.76 | $183.90 | 321010 |
| 2025-04-15 | 187.66 | $185.81 | 273303 |
| 2025-04-14 | 188.22 | $183.28 | 230816 |
| 2025-04-11 | 189.04 | $183.50 | 262846 |
| 2025-04-10 | 189.77 | $182.17 | 297700 |
| 2025-04-09 | 190.42 | $184.69 | 318400 |
| 2025-04-08 | 191.07 | $170.72 | 344100 |
| 2025-04-07 | 192.86 | $172.87 | 426007 |
| 2025-04-04 | 194.69 | $172.77 | 447300 |
| 2025-04-03 | 196.65 | $184.92 | 267300 |
| 2025-04-02 | 197.86 | $195.77 | 194124 |
| 2025-04-01 | 198.58 | $192.67 | 178300 |
| 2025-03-31 | 199.43 | $190.25 | 272300 |
| 2025-03-28 | 200.40 | $190.21 | 209723 |
| 2025-03-27 | 201.41 | $193.20 | 293823 |
| 2025-03-26 | 202.15 | $192.38 | 179600 |
| 2025-03-25 | 202.94 | $195.75 | 252227 |
| 2025-03-24 | 203.54 | $194.18 | 323900 |
| 2025-03-21 | 204.14 | $189.49 | 918577 |
| 2025-03-20 | 205.18 | $196.63 | 206953 |
| 2025-03-19 | 206.25 | $201.99 | 241242 |
| 2025-03-18 | 207.17 | $196.98 | 190846 |
| 2025-03-17 | 208.33 | $199.74 | 242901 |
| 2025-03-14 | 209.20 | $198.10 | 274000 |
| 2025-03-13 | 210.26 | $195.11 | 212700 |
| 2025-03-12 | 211.24 | $197.61 | 265098 |
| 2025-03-11 | 212.20 | $206.59 | 216101 |
| 2025-03-10 | 212.64 | $209.36 | 232315 |
| 2025-03-07 | 212.87 | $212.07 | 235741 |
| 2025-03-06 | 213.06 | $209.13 | 276900 |
| 2025-03-05 | 213.68 | $210.18 | 351100 |
| 2025-03-04 | 214.01 | $209.68 | 160400 |
| 2025-03-03 | 214.31 | $209.70 | 263522 |
| 2025-02-28 | 214.52 | $210.33 | 213800 |
| 2025-02-27 | 214.43 | $208.04 | 179100 |
| 2025-02-26 | 214.46 | $208.22 | 228300 |
| 2025-02-25 | 214.42 | $207.59 | 205606 |
| 2025-02-24 | 214.42 | $206.21 | 459011 |
| 2025-02-21 | 214.63 | $210.25 | 265800 |
| 2025-02-20 | 215.07 | $218.17 | 169500 |
| 2025-02-19 | 215.08 | $220.34 | 128900 |
| 2025-02-18 | 215.03 | $220.08 | 140313 |
| 2025-02-14 | 214.79 | $217.31 | 177000 |
| 2025-02-13 | 214.62 | $219.28 | 134219 |
| 2025-02-12 | 214.35 | $214.73 | 124300 |
| 2025-02-11 | 214.10 | $216.65 | 187948 |
| 2025-02-10 | 213.60 | $215.50 | 144229 |
| 2025-02-07 | 213.21 | $213.86 | 140200 |
| 2025-02-06 | 213.25 | $215.91 | 209536 |
| 2025-02-05 | 213.04 | $221.51 | 262115 |
| 2025-02-04 | 212.64 | $216.80 | 317337 |
| 2025-02-03 | 212.47 | $215.70 | 242900 |
| 2025-01-31 | 212.27 | $213.91 | 640919 |
| 2025-01-30 | 212.18 | $208.58 | 252806 |
| 2025-01-29 | 212.46 | $208.51 | 212621 |
| 2025-01-28 | 212.81 | $207.41 | 177600 |
| 2025-01-27 | 213.44 | $207.61 | 395313 |
| 2025-01-24 | 214.06 | $210.43 | 197277 |
| 2025-01-23 | 214.38 | $219.02 | 117700 |
| 2025-01-22 | 214.31 | $218.48 | 157626 |
| 2025-01-21 | 214.31 | $219.41 | 135200 |
| 2025-01-17 | 214.31 | $215.17 | 132100 |
| 2025-01-16 | 214.91 | $213.96 | 151038 |
| 2025-01-15 | 215.74 | $213.81 | 131609 |
| 2025-01-14 | 216.36 | $209.78 | 263300 |
| 2025-01-13 | 217.40 | $206.71 | 213700 |
| 2025-01-10 | 218.95 | $207.64 | 188342 |
| 2025-01-08 | 220.30 | $214.57 | 167832 |
| 2025-01-07 | 220.98 | $211.87 | 223104 |
| 2025-01-06 | 221.60 | $213.44 | 180700 |
| 2025-01-03 | 222.14 | $213.38 | 150717 |
| 2025-01-02 | 222.51 | $211.68 | 221633 |
| 2024-12-31 | 222.88 | $212.12 | 117813 |
| 2024-12-30 | 223.30 | $214.25 | 104300 |
| 2024-12-27 | 223.43 | $215.45 | 126100 |
| 2024-12-26 | 223.47 | $219.95 | 74200 |
| 2024-12-24 | 223.28 | $220.00 | 68500 |
| 2024-12-23 | 223.29 | $216.87 | 168827 |
| 2024-12-20 | 223.49 | $217.72 | 455500 |
| 2024-12-19 | 223.57 | $218.46 | 216045 |
| 2024-12-18 | 223.48 | $219.45 | 334800 |
| 2024-12-17 | 223.07 | $227.18 | 240200 |
| 2024-12-16 | 222.35 | $230.37 | 138022 |
| 2024-12-13 | 221.60 | $226.31 | 174145 |
| 2024-12-12 | 221.27 | $230.63 | 256936 |
| 2024-12-11 | 220.92 | $237.67 | 319731 |
| 2024-12-10 | 220.29 | $234.70 | 309170 |
| 2024-12-09 | 219.90 | $228.07 | 181123 |
| 2024-12-06 | 219.67 | $224.38 | 200548 |
| 2024-12-05 | 219.61 | $224.18 | 243914 |
| 2024-12-04 | 219.59 | $220.83 | 143600 |
| 2024-12-03 | 218.87 | $218.95 | 277900 |
| 2024-12-02 | 218.07 | $220.56 | 253296 |
| 2024-11-29 | 217.14 | $216.82 | 110200 |
| 2024-11-27 | 216.30 | $216.36 | 126100 |
| 2024-11-26 | 215.73 | $216.00 | 205626 |
| 2024-11-25 | 215.13 | $220.24 | 263024 |
| 2024-11-22 | 214.34 | $221.00 | 184500 |
| 2024-11-21 | 213.39 | $219.23 | 189504 |
| 2024-11-20 | 212.49 | $216.75 | 280000 |
| 2024-11-19 | 211.78 | $211.07 | 109800 |
| 2024-11-18 | 211.18 | $212.97 | 154643 |
| 2024-11-15 | 210.74 | $215.32 | 160200 |
| 2024-11-14 | 210.35 | $219.65 | 123900 |
| 2024-11-13 | 209.67 | $223.70 | 149400 |
| 2024-11-12 | 209.47 | $225.02 | 158646 |
| 2024-11-11 | 209.33 | $226.87 | 114282 |
| 2024-11-08 | 209.24 | $223.47 | 205336 |
| 2024-11-07 | 209.38 | $223.25 | 253033 |
| 2024-11-06 | 209.55 | $223.66 | 316245 |
| 2024-11-05 | 209.85 | $206.60 | 134933 |
| 2024-11-04 | 210.83 | $202.85 | 159315 |
| 2024-11-01 | 211.93 | $201.98 | 138224 |
| 2024-10-31 | 213.01 | $200.05 | 292400 |
| 2024-10-30 | 213.95 | $204.96 | 177921 |
| 2024-10-29 | 214.70 | $203.99 | 171600 |
| 2024-10-28 | 215.39 | $204.35 | 153842 |
| 2024-10-25 | 216.10 | $202.03 | 145000 |
| 2024-10-24 | 216.81 | $201.19 | 150100 |
| 2024-10-23 | 217.53 | $202.67 | 214000 |
| 2024-10-22 | 218.15 | $199.00 | 228228 |
| 2024-10-21 | 219.14 | $204.14 | 256523 |
| 2024-10-18 | 219.89 | $207.66 | 454914 |
| 2024-10-17 | 220.36 | $205.95 | 658500 |
| 2024-10-16 | 221.04 | $219.77 | 459647 |
| 2024-10-15 | 220.64 | $222.06 | 164191 |
| 2024-10-14 | 220.22 | $225.23 | 148447 |
| 2024-10-11 | 219.55 | $226.20 | 144705 |
| 2024-10-10 | 218.69 | $226.64 | 200808 |
| 2024-10-09 | 217.55 | $229.69 | 111100 |
| 2024-10-08 | 216.07 | $226.10 | 90200 |
| 2024-10-07 | 214.53 | $224.91 | 104233 |
| 2024-10-04 | 212.89 | $223.58 | 125808 |
| 2024-10-03 | 211.24 | $218.86 | 100800 |
| 2024-10-02 | 209.91 | $219.90 | 119041 |
| 2024-10-01 | 208.68 | $217.96 | 122023 |
| 2024-09-30 | 207.65 | $218.41 | 127422 |
| 2024-09-27 | 207.08 | $216.24 | 106009 |
| 2024-09-26 | 206.48 | $215.53 | 94523 |
| 2024-09-25 | 205.90 | $215.17 | 137600 |
| 2024-09-24 | 205.38 | $218.71 | 115200 |
| 2024-09-23 | 204.69 | $219.16 | 114900 |
| 2024-09-20 | 203.88 | $217.07 | 630800 |
| 2024-09-19 | 203.19 | $219.63 | 158624 |
| 2024-09-18 | 202.45 | $211.82 | 307300 |
| 2024-09-17 | 201.93 | $213.59 | 138939 |
| 2024-09-16 | 201.43 | $211.79 | 131300 |
| 2024-09-13 | 200.84 | $209.08 | 121500 |
| 2024-09-12 | 200.46 | $203.80 | 128700 |
| 2024-09-11 | 200.11 | $200.17 | 142511 |
| 2024-09-10 | 199.83 | $195.19 | 136800 |
| 2024-09-09 | 199.61 | $192.07 | 172913 |
| 2024-09-06 | 199.58 | $190.61 | 106513 |
| 2024-09-05 | 199.66 | $192.31 | 140010 |
| 2024-09-04 | 199.42 | $195.26 | 150741 |
| 2024-09-03 | 199.12 | $197.47 | 158602 |
| 2024-08-30 | 198.64 | $206.94 | 284300 |
| 2024-08-29 | 198.06 | $204.22 | 118400 |
| 2024-08-28 | 197.95 | $203.95 | 109000 |
| 2024-08-27 | 198.06 | $204.77 | 122900 |
| 2024-08-26 | 197.93 | $204.88 | 131448 |
| 2024-08-23 | 197.95 | $202.94 | 142325 |
| 2024-08-22 | 198.12 | $203.30 | 100033 |
| 2024-08-21 | 198.03 | $204.78 | 95300 |
| 2024-08-20 | 197.85 | $201.47 | 84400 |
| 2024-08-19 | 198.00 | $203.51 | 86200 |
| 2024-08-16 | 197.90 | $199.98 | 171600 |
| 2024-08-15 | 197.42 | $201.62 | 203715 |
| 2024-08-14 | 197.04 | $196.84 | 129000 |
| 2024-08-13 | 197.04 | $194.54 | 93046 |
| 2024-08-12 | 197.39 | $190.72 | 83800 |
| 2024-08-09 | 197.66 | $191.45 | 104344 |
| 2024-08-08 | 197.74 | $192.30 | 114300 |
| 2024-08-07 | 197.76 | $187.49 | 101526 |
| 2024-08-06 | 197.81 | $189.28 | 136933 |
| 2024-08-05 | 197.62 | $187.83 | 215800 |
| 2024-08-02 | 197.62 | $195.35 | 172096 |
| 2024-08-01 | 197.22 | $202.04 | 192000 |
| 2024-07-31 | 196.55 | $206.16 | 330600 |
| 2024-07-30 | 195.58 | $202.06 | 123894 |
| 2024-07-29 | 194.72 | $205.39 | 269021 |
| 2024-07-26 | 193.77 | $206.29 | 115707 |
| 2024-07-25 | 192.76 | $201.53 | 160600 |
| 2024-07-24 | 191.90 | $201.11 | 197539 |
| 2024-07-23 | 191.15 | $204.41 | 250760 |
| 2024-07-22 | 190.29 | $201.52 | 266459 |
| 2024-07-19 | 189.63 | $190.56 | 373812 |
| 2024-07-18 | 189.45 | $193.99 | 280751 |
| 2024-07-17 | 189.28 | $196.86 | 238500 |
| 2024-07-16 | 188.88 | $201.41 | 230448 |
| 2024-07-15 | 188.14 | $196.20 | 203500 |
| 2024-07-12 | 187.77 | $192.99 | 109300 |
| 2024-07-11 | 187.57 | $192.67 | 124600 |
| 2024-07-10 | 187.24 | $188.54 | 95700 |
| 2024-07-09 | 187.11 | $185.46 | 99356 |
| 2024-07-08 | 187.10 | $187.78 | 141811 |
| 2024-07-05 | 187.09 | $187.38 | 115200 |
| 2024-07-03 | 187.18 | $188.68 | 103200 |
| 2024-07-02 | 187.10 | $186.85 | 147210 |
| 2024-07-01 | 187.19 | $184.77 | 184000 |
| 2024-06-28 | 187.60 | $186.35 | 326749 |
| 2024-06-27 | 187.89 | $186.14 | 115031 |
| 2024-06-26 | 188.11 | $184.30 | 154824 |
| 2024-06-25 | 188.70 | $186.23 | 124408 |
| 2024-06-24 | 189.42 | $187.06 | 140913 |
| 2024-06-21 | 190.05 | $188.41 | 447820 |
| 2024-06-20 | 190.60 | $186.88 | 100931 |
| 2024-06-18 | 191.17 | $190.55 | 117002 |
| 2024-06-17 | 191.48 | $189.01 | 105300 |
| 2024-06-14 | 191.89 | $186.47 | 100218 |
| 2024-06-13 | 192.38 | $188.82 | 130438 |
| 2024-06-12 | 192.74 | $189.11 | 151330 |
| 2024-06-11 | 192.99 | $185.98 | 125300 |
| 2024-06-10 | 193.40 | $185.97 | 134000 |
| 2024-06-07 | 193.92 | $185.32 | 122946 |
| 2024-06-06 | 194.54 | $187.50 | 103731 |
| 2024-06-05 | 194.88 | $189.14 | 92000 |
| 2024-06-04 | 195.01 | $187.17 | 104500 |
| 2024-06-03 | 195.18 | $188.63 | 138942 |
| 2024-05-31 | 195.20 | $192.96 | 178400 |
| 2024-05-30 | 194.92 | $192.15 | 138205 |
| 2024-05-29 | 194.44 | $190.62 | 215600 |
| 2024-05-28 | 194.05 | $196.03 | 236719 |
| 2024-05-24 | 193.54 | $200.64 | 125808 |
| 2024-05-23 | 192.78 | $199.65 | 195631 |
| 2024-05-22 | 191.99 | $199.38 | 154434 |
| 2024-05-21 | 191.18 | $198.30 | 150600 |
| 2024-05-20 | 190.58 | $196.65 | 93500 |
| 2024-05-17 | 189.81 | $197.21 | 132405 |
| 2024-05-16 | 188.79 | $196.33 | 185300 |
| 2024-05-15 | 187.89 | $195.98 | 147700 |
| 2024-05-14 | 185.74 | $194.22 | 186200 |
| 2024-05-13 | 183.74 | $194.20 | 188418 |
| 2024-05-10 | 181.69 | $196.38 | 185030 |
| 2024-05-09 | 179.51 | $197.71 | 239347 |
| 2024-05-08 | 177.34 | $194.28 | 243335 |
| 2024-05-07 | 175.32 | $191.65 | 328951 |
| 2024-05-06 | 173.64 | $190.72 | 127600 |
| 2024-05-03 | 172.00 | $189.00 | 185342 |
| 2024-05-02 | 170.51 | $187.27 | 239920 |
| 2024-05-01 | 168.94 | $182.52 | 224001 |
| 2024-04-30 | 167.66 | $182.92 | 343702 |
| 2024-04-29 | 166.40 | $185.76 | 147800 |
| 2024-04-26 | 165.09 | $185.52 | 158200 |
| 2024-04-25 | 163.91 | $183.78 | 246800 |
| 2024-04-24 | 162.77 | $183.14 | 258277 |
| 2024-04-23 | 161.49 | $186.40 | 225504 |
| 2024-04-22 | 160.10 | $181.14 | 303100 |
| 2024-04-19 | 159.05 | $176.78 | 545413 |
| 2024-04-18 | 158.16 | $178.48 | 696450 |
| 2024-04-17 | 157.11 | $153.00 | 181026 |
| 2024-04-16 | 157.26 | $154.09 | 128069 |
| 2024-04-15 | 157.27 | $153.17 | 202800 |
| 2024-04-12 | 157.31 | $152.91 | 118644 |
| 2024-04-11 | 157.27 | $154.23 | 176600 |
| 2024-04-10 | 157.25 | $153.97 | 147700 |
| 2024-04-09 | 157.45 | $158.08 | 60913 |
| 2024-04-08 | 157.43 | $157.86 | 84706 |
| 2024-04-05 | 157.59 | $159.13 | 140449 |
| 2024-04-04 | 157.77 | $155.82 | 116424 |
| 2024-04-03 | 158.11 | $156.95 | 127141 |
| 2024-04-02 | 158.33 | $157.73 | 176200 |
| 2024-04-01 | 158.53 | $159.69 | 97000 |
| 2024-03-28 | 158.55 | $161.81 | 198714 |
| 2024-03-27 | 158.39 | $161.00 | 98535 |
| 2024-03-26 | 158.23 | $157.50 | 114242 |
| 2024-03-25 | 158.23 | $158.57 | 64402 |
| 2024-03-22 | 158.15 | $160.24 | 87727 |
| 2024-03-21 | 157.97 | $159.05 | 143200 |
| 2024-03-20 | 157.82 | $157.46 | 112349 |
| 2024-03-19 | 157.73 | $155.87 | 122500 |
| 2024-03-18 | 157.78 | $154.40 | 137024 |
| 2024-03-15 | 157.93 | $153.84 | 332635 |
| 2024-03-14 | 158.04 | $152.18 | 140100 |
| 2024-03-13 | 158.10 | $153.85 | 174300 |
| 2024-03-12 | 157.91 | $157.96 | 89943 |
| 2024-03-11 | 157.62 | $157.72 | 115200 |
| 2024-03-08 | 157.23 | $161.04 | 119625 |
| 2024-03-07 | 156.50 | $162.77 | 140903 |
| 2024-03-06 | 155.52 | $162.61 | 130361 |
| 2024-03-05 | 154.42 | $161.35 | 170300 |
| 2024-03-04 | 153.35 | $161.77 | 116951 |
| 2024-03-01 | 152.44 | $159.92 | 116500 |
| 2024-02-29 | 151.72 | $158.69 | 253300 |
| 2024-02-28 | 150.98 | $157.80 | 83839 |
| 2024-02-27 | 150.39 | $157.49 | 92032 |
| 2024-02-26 | 149.83 | $156.98 | 153755 |
| 2024-02-23 | 149.17 | $156.57 | 134242 |
| 2024-02-22 | 148.96 | $156.07 | 188000 |
| 2024-02-21 | 148.69 | $155.69 | 138300 |
| 2024-02-20 | 148.62 | $156.83 | 127520 |
| 2024-02-16 | 148.56 | $157.41 | 188070 |
| 2024-02-15 | 148.27 | $156.10 | 223700 |
| 2024-02-14 | 148.02 | $153.47 | 239700 |
| 2024-02-13 | 147.81 | $149.90 | 304730 |
| 2024-02-12 | 147.88 | $152.23 | 187948 |
| 2024-02-09 | 147.85 | $149.88 | 199200 |
| 2024-02-08 | 147.89 | $146.43 | 235377 |
| 2024-02-07 | 148.14 | $143.14 | 215609 |
| 2024-02-06 | 148.50 | $140.71 | 242352 |
| 2024-02-05 | 149.13 | $139.90 | 264279 |
| 2024-02-02 | 149.59 | $143.67 | 213445 |
| 2024-02-01 | 150.07 | $145.35 | 210626 |
| 2024-01-31 | 150.41 | $143.99 | 320993 |
| 2024-01-30 | 151.03 | $145.89 | 221553 |
| 2024-01-29 | 151.45 | $146.41 | 266679 |
| 2024-01-26 | 151.90 | $143.77 | 484100 |
| 2024-01-25 | 152.51 | $152.32 | 193261 |
| 2024-01-24 | 152.67 | $150.67 | 140500 |
| 2024-01-23 | 152.87 | $154.33 | 134700 |
| 2024-01-22 | 152.77 | $155.56 | 246637 |
| 2024-01-19 | 152.54 | $151.73 | 320849 |
| 2024-01-18 | 152.68 | $151.11 | 167824 |
| 2024-01-17 | 152.75 | $149.21 | 104800 |
| 2024-01-16 | 152.93 | $151.24 | 140118 |
| 2024-01-12 | 153.22 | $151.72 | 122118 |
| 2024-01-11 | 153.38 | $150.71 | 112632 |
| 2024-01-10 | 153.43 | $151.34 | 96340 |
| 2024-01-09 | 153.43 | $150.35 | 150000 |
| 2024-01-08 | 153.45 | $153.28 | 120300 |
| 2024-01-05 | 153.20 | $149.12 | 243900 |
| 2024-01-04 | 153.26 | $153.27 | 307157 |
| 2024-01-03 | 153.07 | $152.12 | 248747 |
| 2024-01-02 | 153.01 | $156.39 | 283524 |
| 2023-12-29 | 152.64 | $154.37 | 107940 |
| 2023-12-28 | 152.29 | $155.29 | 107000 |
| 2023-12-27 | 151.87 | $155.98 | 79911 |
| 2023-12-26 | 151.42 | $155.67 | 87338 |
| 2023-12-22 | 151.10 | $154.55 | 100647 |
| 2023-12-21 | 150.85 | $152.36 | 80204 |
| 2023-12-20 | 150.68 | $150.98 | 133125 |
| 2023-12-19 | 150.50 | $154.57 | 178400 |
| 2023-12-18 | 150.10 | $152.52 | 149804 |
| 2023-12-15 | 149.90 | $152.74 | 431400 |
| 2023-12-14 | 149.67 | $157.10 | 198121 |
| 2023-12-13 | 149.22 | $154.88 | 182900 |
| 2023-12-12 | 149.00 | $151.74 | 76300 |
| 2023-12-11 | 148.64 | $151.37 | 110407 |
| 2023-12-08 | 148.19 | $150.72 | 89300 |
| 2023-12-07 | 147.74 | $148.34 | 121539 |
| 2023-12-06 | 147.41 | $150.20 | 99200 |
| 2023-12-05 | 147.08 | $149.47 | 80809 |
| 2023-12-04 | 146.70 | $150.91 | 96048 |
| 2023-12-01 | 146.30 | $149.11 | 152400 |
| 2023-11-30 | 145.97 | $147.37 | 118208 |
| 2023-11-29 | 145.54 | $146.80 | 133800 |
| 2023-11-28 | 145.13 | $146.92 | 108500 |
| 2023-11-27 | 144.66 | $149.44 | 121235 |
| 2023-11-24 | 144.08 | $149.55 | 44500 |
| 2023-11-22 | 143.49 | $148.87 | 112547 |
| 2023-11-21 | 142.90 | $147.34 | 89800 |
| 2023-11-20 | 142.38 | $146.67 | 85127 |
| 2023-11-17 | 141.83 | $148.39 | 96600 |
| 2023-11-16 | 141.25 | $148.11 | 88305 |
| 2023-11-15 | 140.79 | $148.22 | 114100 |
| 2023-11-14 | 140.12 | $150.46 | 156128 |
| 2023-11-13 | 139.59 | $144.63 | 186600 |
| 2023-11-10 | 139.21 | $142.32 | 120900 |
| 2023-11-09 | 138.90 | $141.65 | 162725 |
| 2023-11-08 | 138.81 | $141.74 | 165332 |
| 2023-11-07 | 138.79 | $143.60 | 175500 |
| 2023-11-06 | 138.77 | $141.97 | 153500 |
| 2023-11-03 | 138.82 | $142.92 | 149944 |
| 2023-11-02 | 138.83 | $142.40 | 170000 |
| 2023-11-01 | 138.83 | $138.77 | 135747 |
| 2023-10-31 | 139.01 | $138.55 | 132207 |
| 2023-10-30 | 139.20 | $137.61 | 85437 |
| 2023-10-27 | 139.46 | $137.89 | 124100 |
| 2023-10-26 | 139.76 | $137.63 | 128810 |
| 2023-10-25 | 140.66 | $137.15 | 198300 |
| 2023-10-24 | 141.42 | $136.91 | 155337 |
| 2023-10-23 | 142.09 | $135.61 | 256027 |
| 2023-10-20 | 142.91 | $136.94 | 539200 |
| 2023-10-19 | 143.68 | $138.83 | 417000 |
| 2023-10-18 | 144.37 | $134.79 | 172832 |
| 2023-10-17 | 145.52 | $139.82 | 207102 |
| 2023-10-16 | 146.47 | $137.17 | 183300 |
| 2023-10-13 | 147.69 | $136.02 | 176500 |
| 2023-10-12 | 148.93 | $139.90 | 200500 |
| 2023-10-11 | 149.91 | $141.33 | 130800 |
| 2023-10-10 | 150.78 | $143.21 | 98200 |
| 2023-10-09 | 151.64 | $143.03 | 67608 |
| 2023-10-06 | 152.58 | $142.99 | 113516 |
| 2023-10-05 | 153.46 | $142.36 | 138000 |
| 2023-10-04 | 154.47 | $142.48 | 110300 |
| 2023-10-03 | 155.53 | $142.30 | 138300 |
| 2023-10-02 | 156.51 | $142.91 | 280100 |
| 2023-09-29 | 157.74 | $143.87 | 466010 |
| 2023-09-28 | 158.85 | $155.49 | 154014 |
| 2023-09-27 | 159.39 | $152.34 | 111533 |
| 2023-09-26 | 160.06 | $150.40 | 98213 |
| 2023-09-25 | 160.83 | $151.97 | 105138 |
| 2023-09-22 | 161.36 | $152.36 | 99805 |
| 2023-09-21 | 161.80 | $152.60 | 153800 |
| 2023-09-20 | 162.31 | $157.77 | 69503 |
| 2023-09-19 | 162.42 | $158.83 | 120800 |
| 2023-09-18 | 162.49 | $161.67 | 114338 |
| 2023-09-15 | 162.39 | $160.83 | 571700 |
| 2023-09-14 | 162.34 | $159.36 | 121100 |
| 2023-09-13 | 162.57 | $158.74 | 109200 |
| 2023-09-12 | 163.05 | $160.45 | 98924 |
| 2023-09-11 | 163.50 | $161.79 | 116700 |
| 2023-09-08 | 163.75 | $160.63 | 108134 |
| 2023-09-07 | 163.93 | $162.52 | 121509 |
| 2023-09-06 | 163.91 | $163.67 | 116412 |
| 2023-09-05 | 163.85 | $161.95 | 135400 |
| 2023-09-01 | 164.01 | $167.63 | 97300 |
| 2023-08-31 | 163.89 | $166.08 | 128500 |
| 2023-08-30 | 163.77 | $166.12 | 91202 |
| 2023-08-29 | 163.64 | $165.86 | 276207 |
| 2023-08-28 | 163.48 | $165.70 | 77200 |
| 2023-08-25 | 163.42 | $162.70 | 72400 |
| 2023-08-24 | 163.40 | $161.07 | 96500 |
| 2023-08-23 | 163.47 | $162.84 | 111500 |
| 2023-08-22 | 163.49 | $160.02 | 81226 |
| 2023-08-21 | 163.73 | $160.26 | 105543 |
| 2023-08-18 | 163.89 | $159.49 | 152600 |
| 2023-08-17 | 164.12 | $159.89 | 125340 |
| 2023-08-16 | 163.98 | $163.96 | 146738 |
| 2023-08-15 | 163.06 | $168.30 | 166215 |
| 2023-08-14 | 162.00 | $169.54 | 157919 |
| 2023-08-11 | 160.84 | $166.83 | 169100 |
| 2023-08-10 | 159.62 | $164.15 | 136300 |
| 2023-08-09 | 158.56 | $162.05 | 167613 |
| 2023-08-08 | 157.66 | $162.48 | 176407 |
| 2023-08-07 | 156.86 | $165.29 | 102824 |
| 2023-08-04 | 155.78 | $165.24 | 284400 |
| 2023-08-03 | 154.52 | $163.61 | 103100 |
| 2023-08-02 | 153.35 | $163.48 | 117700 |
| 2023-08-01 | 152.26 | $162.63 | 114300 |
| 2023-07-31 | 151.48 | $164.64 | 267800 |
| 2023-07-28 | 150.63 | $162.26 | 107100 |
| 2023-07-27 | 149.88 | $162.52 | 145300 |
| 2023-07-26 | 148.97 | $163.20 | 170800 |
| 2023-07-25 | 148.04 | $164.81 | 188200 |
| 2023-07-24 | 147.01 | $163.51 | 389303 |
| 2023-07-21 | 146.02 | $164.00 | 580500 |
| 2023-07-20 | 145.17 | $157.04 | 291791 |
| 2023-07-19 | 144.87 | $145.65 | 203211 |
| 2023-07-18 | 145.05 | $147.07 | 177645 |
| 2023-07-17 | 145.17 | $146.40 | 193117 |
| 2023-07-14 | 145.33 | $142.38 | 96900 |
| 2023-07-13 | 145.72 | $143.02 | 174442 |
| 2023-07-12 | 146.17 | $143.90 | 161001 |
| 2023-07-11 | 146.66 | $146.50 | 232900 |
| 2023-07-10 | 146.96 | $143.70 | 155249 |
| 2023-07-07 | 147.33 | $140.08 | 179600 |
| 2023-07-06 | 147.86 | $140.30 | 149624 |
| 2023-07-05 | 148.16 | $141.62 | 200546 |
| 2023-07-03 | 148.27 | $146.98 | 64700 |
| 2023-06-30 | 148.17 | $147.56 | 151506 |
| 2023-06-29 | 147.90 | $147.31 | 152200 |
| 2023-06-28 | 147.42 | $144.32 | 195900 |
| 2023-06-27 | 147.19 | $144.71 | 124000 |
| 2023-06-26 | 146.92 | $144.19 | 167100 |
| 2023-06-23 | 146.55 | $143.66 | 212336 |
| 2023-06-22 | 146.29 | $147.05 | 163700 |
| 2023-06-21 | 145.93 | $150.95 | 130800 |
| 2023-06-20 | 145.43 | $149.35 | 144807 |
| 2023-06-16 | 145.08 | $149.50 | 447700 |
| 2023-06-15 | 144.64 | $149.53 | 178200 |
| 2023-06-14 | 144.11 | $150.24 | 157547 |
| 2023-06-13 | 143.46 | $152.03 | 197734 |
| 2023-06-12 | 142.74 | $153.60 | 162946 |
| 2023-06-09 | 141.94 | $152.51 | 163800 |
| 2023-06-08 | 141.20 | $151.03 | 202642 |
| 2023-06-07 | 140.60 | $150.77 | 270200 |
| 2023-06-06 | 139.97 | $146.33 | 138200 |
| 2023-06-05 | 139.54 | $143.76 | 166925 |
| 2023-06-02 | 139.31 | $145.00 | 139901 |
| 2023-06-01 | 138.93 | $142.07 | 188802 |
| 2023-05-31 | 138.62 | $137.87 | 381110 |
| 2023-05-30 | 138.61 | $139.69 | 123400 |
| 2023-05-26 | 138.45 | $139.19 | 117000 |
| 2023-05-25 | 138.11 | $136.86 | 194700 |
| 2023-05-24 | 137.90 | $138.40 | 134600 |
| 2023-05-23 | 137.49 | $139.94 | 104300 |
| 2023-05-22 | 137.13 | $140.91 | 75800 |
| 2023-05-19 | 136.80 | $142.37 | 183500 |
| 2023-05-18 | 136.47 | $140.65 | 94025 |
| 2023-05-17 | 136.10 | $138.93 | 104700 |
| 2023-05-16 | 135.18 | $137.32 | 76500 |
| 2023-05-15 | 134.36 | $137.59 | 122300 |
| 2023-05-12 | 133.52 | $137.68 | 154948 |
| 2023-05-11 | 132.70 | $137.64 | 106600 |
| 2023-05-10 | 131.94 | $139.08 | 131000 |
| 2023-05-09 | 131.10 | $138.06 | 174049 |
| 2023-05-08 | 130.23 | $137.77 | 132100 |
| 2023-05-05 | 129.38 | $139.26 | 135511 |
| 2023-05-04 | 128.36 | $137.38 | 178635 |
| 2023-05-03 | 127.44 | $135.72 | 259518 |
| 2023-05-02 | 126.71 | $137.66 | 152400 |
| 2023-05-01 | 126.00 | $136.55 | 163434 |
| 2023-04-28 | 125.27 | $132.33 | 380600 |
| 2023-04-27 | 124.64 | $132.83 | 137900 |
| 2023-04-26 | 123.99 | $130.17 | 201600 |
| 2023-04-25 | 123.42 | $132.76 | 186200 |
| 2023-04-24 | 122.68 | $134.30 | 250440 |
| 2023-04-21 | 121.82 | $135.64 | 614900 |
| 2023-04-20 | 120.83 | $133.34 | 480923 |
| 2023-04-19 | 119.97 | $120.50 | 193700 |
| 2023-04-18 | 119.80 | $120.85 | 130640 |
| 2023-04-17 | 119.64 | $120.92 | 125309 |
| 2023-04-14 | 119.32 | $121.32 | 107148 |
| 2023-04-13 | 119.06 | $122.44 | 96424 |
| 2023-04-12 | 118.65 | $122.17 | 85600 |
| 2023-04-11 | 118.50 | $120.68 | 121600 |
| 2023-04-10 | 118.21 | $120.68 | 184900 |
| 2023-04-06 | 117.96 | $118.94 | 92600 |
| 2023-04-05 | 117.93 | $119.08 | 82514 |
| 2023-04-04 | 117.93 | $120.97 | 107449 |
| 2023-04-03 | 117.80 | $123.60 | 137700 |
| 2023-03-31 | 117.61 | $121.82 | 110022 |
| 2023-03-30 | 117.71 | $119.75 | 58100 |
| 2023-03-29 | 117.79 | $119.88 | 88822 |
| 2023-03-28 | 117.80 | $118.73 | 63439 |
| 2023-03-27 | 117.95 | $118.08 | 49900 |
| 2023-03-24 | 117.99 | $116.97 | 79039 |
| 2023-03-23 | 118.01 | $115.89 | 109009 |
| 2023-03-22 | 118.14 | $116.19 | 111313 |
| 2023-03-21 | 118.24 | $117.13 | 124200 |
| 2023-03-20 | 118.28 | $117.58 | 121136 |
| 2023-03-17 | 118.42 | $114.48 | 478502 |
| 2023-03-16 | 118.70 | $116.20 | 118300 |
| 2023-03-15 | 118.95 | $114.26 | 157226 |
| 2023-03-14 | 119.29 | $119.10 | 122000 |
| 2023-03-13 | 119.40 | $114.95 | 99100 |
| 2023-03-10 | 119.59 | $115.51 | 86400 |
| 2023-03-09 | 119.81 | $118.50 | 81304 |
| 2023-03-08 | 119.90 | $119.08 | 88500 |
| 2023-03-07 | 120.09 | $118.35 | 93200 |
| 2023-03-06 | 120.22 | $119.76 | 169100 |
| 2023-03-03 | 120.28 | $123.77 | 97544 |
| 2023-03-02 | 120.00 | $121.46 | 78900 |
| 2023-03-01 | 119.88 | $120.04 | 177500 |
| 2023-02-28 | 119.67 | $121.62 | 286428 |
| 2023-02-27 | 119.21 | $118.94 | 93800 |
| 2023-02-24 | 118.86 | $117.39 | 100000 |
| 2023-02-23 | 118.80 | $118.48 | 87205 |
| 2023-02-22 | 118.64 | $118.10 | 116100 |
| 2023-02-21 | 118.45 | $118.03 | 87735 |
| 2023-02-17 | 118.28 | $120.29 | 200228 |
| 2023-02-16 | 118.01 | $120.10 | 101323 |
| 2023-02-15 | 117.61 | $121.21 | 97100 |
| 2023-02-14 | 117.34 | $121.08 | 76243 |
| 2023-02-13 | 117.11 | $121.26 | 102200 |
| 2023-02-10 | 116.85 | $118.75 | 90000 |
| 2023-02-09 | 116.63 | $119.89 | 90000 |
| 2023-02-08 | 116.30 | $120.41 | 89400 |
| 2023-02-07 | 115.78 | $122.86 | 116508 |
| 2023-02-06 | 114.93 | $120.89 | 98600 |
| 2023-02-03 | 114.28 | $121.05 | 176000 |
| 2023-02-02 | 113.60 | $118.10 | 178400 |
| 2023-02-01 | 113.15 | $119.03 | 132339 |
| 2023-01-31 | 112.68 | $115.90 | 329043 |
| 2023-01-30 | 112.33 | $112.42 | 135712 |
| 2023-01-27 | 112.25 | $111.93 | 293100 |
| 2023-01-26 | 112.07 | $116.15 | 128700 |
| 2023-01-25 | 111.77 | $115.42 | 124400 |
| 2023-01-24 | 111.48 | $114.14 | 85241 |
| 2023-01-23 | 111.28 | $114.63 | 188437 |
| 2023-01-20 | 111.20 | $115.02 | 182900 |
| 2023-01-19 | 111.01 | $111.97 | 160232 |
| 2023-01-18 | 110.89 | $115.95 | 174400 |
| 2023-01-17 | 110.60 | $116.42 | 109537 |
| 2023-01-13 | 110.41 | $116.07 | 78500 |
| 2023-01-12 | 110.43 | $114.29 | 97225 |
| 2023-01-11 | 110.60 | $113.26 | 210200 |
| 2023-01-10 | 110.80 | $110.18 | 261000 |
| 2023-01-09 | 111.12 | $105.73 | 133100 |
| 2023-01-06 | 111.69 | $108.00 | 142800 |
| 2023-01-05 | 111.99 | $107.37 | 71125 |
| 2023-01-04 | 112.25 | $109.04 | 87005 |
| 2023-01-03 | 112.50 | $109.67 | 134100 |
| 2022-12-30 | 112.78 | $109.03 | 70549 |
| 2022-12-29 | 113.08 | $110.68 | 57302 |
| 2022-12-28 | 113.34 | $108.29 | 79420 |
| 2022-12-27 | 113.55 | $110.33 | 84600 |
| 2022-12-23 | 113.71 | $109.62 | 67602 |
| 2022-12-22 | 114.06 | $110.14 | 76745 |
| 2022-12-21 | 114.40 | $112.88 | 96417 |
| 2022-12-20 | 114.61 | $111.37 | 114000 |
| 2022-12-19 | 114.83 | $109.43 | 130728 |
| 2022-12-16 | 115.17 | $110.13 | 613040 |
| 2022-12-15 | 115.45 | $112.72 | 160006 |
| 2022-12-14 | 115.60 | $116.43 | 104618 |
| 2022-12-13 | 115.58 | $117.73 | 131800 |
| 2022-12-12 | 115.22 | $117.32 | 120624 |
| 2022-12-09 | 114.92 | $116.53 | 282300 |
| 2022-12-08 | 114.79 | $117.06 | 110300 |
| 2022-12-07 | 114.35 | $114.03 | 91200 |
| 2022-12-06 | 114.13 | $112.62 | 111744 |
| 2022-12-05 | 114.13 | $114.08 | 126307 |
| 2022-12-02 | 113.87 | $115.27 | 85400 |
| 2022-12-01 | 113.57 | $114.95 | 92220 |
| 2022-11-30 | 113.36 | $115.82 | 155100 |
| 2022-11-29 | 113.32 | $112.47 | 87200 |
| 2022-11-28 | 113.32 | $113.54 | 98433 |
| 2022-11-25 | 113.23 | $116.74 | 32603 |
| 2022-11-23 | 112.95 | $116.79 | 50800 |
| 2022-11-22 | 112.51 | $117.12 | 67200 |
| 2022-11-21 | 112.25 | $115.86 | 90044 |
| 2022-11-18 | 111.65 | $116.18 | 114731 |
| 2022-11-17 | 110.92 | $115.78 | 68000 |
| 2022-11-16 | 110.01 | $115.64 | 111622 |
| 2022-11-15 | 109.25 | $116.01 | 199804 |
| 2022-11-14 | 108.30 | $110.68 | 86918 |
| 2022-11-11 | 107.59 | $111.26 | 118121 |
| 2022-11-10 | 106.58 | $113.86 | 147344 |
| 2022-11-09 | 105.49 | $108.28 | 111100 |
| 2022-11-08 | 104.60 | $109.63 | 120904 |
| 2022-11-07 | 103.73 | $112.61 | 203900 |
| 2022-11-04 | 102.78 | $108.91 | 159300 |
| 2022-11-03 | 102.00 | $109.29 | 131200 |
| 2022-11-02 | 101.36 | $110.68 | 208856 |
| 2022-11-01 | 100.66 | $115.10 | 277600 |
| 2022-10-31 | 99.71 | $112.48 | 482338 |
| 2022-10-28 | 98.85 | $111.73 | 183200 |
| 2022-10-27 | 97.88 | $111.06 | 219800 |
| 2022-10-26 | 97.03 | $108.00 | 356912 |
| 2022-10-25 | 96.37 | $111.91 | 396227 |
| 2022-10-24 | 95.42 | $103.93 | 151200 |
| 2022-10-21 | 94.83 | $101.52 | 402600 |
| 2022-10-20 | 94.37 | $97.68 | 165100 |
| 2022-10-19 | 94.13 | $100.36 | 247800 |
| 2022-10-18 | 93.80 | $96.97 | 179600 |
| 2022-10-17 | 93.65 | $96.55 | 237730 |
| 2022-10-14 | 93.59 | $91.05 | 102400 |
| 2022-10-13 | 93.70 | $91.97 | 119400 |
| 2022-10-12 | 93.71 | $90.60 | 91700 |
| 2022-10-11 | 93.89 | $92.29 | 150135 |
| 2022-10-10 | 94.01 | $93.47 | 72900 |
| 2022-10-07 | 94.26 | $93.40 | 100642 |
| 2022-10-06 | 94.44 | $96.52 | 70300 |
| 2022-10-05 | 94.44 | $96.61 | 91500 |
| 2022-10-04 | 94.43 | $96.13 | 212800 |
| 2022-10-03 | 94.29 | $95.15 | 114126 |
| 2022-09-30 | 94.23 | $92.39 | 150400 |
| 2022-09-29 | 94.35 | $94.11 | 109203 |
| 2022-09-28 | 94.38 | $94.71 | 112600 |
| 2022-09-27 | 94.38 | $92.91 | 131300 |
| 2022-09-26 | 94.57 | $92.22 | 136200 |
| 2022-09-23 | 94.81 | $92.38 | 157200 |
| 2022-09-22 | 95.19 | $92.78 | 91400 |
| 2022-09-21 | 95.45 | $93.76 | 90429 |
| 2022-09-20 | 95.66 | $94.08 | 118900 |
| 2022-09-19 | 95.92 | $95.21 | 94937 |
| 2022-09-16 | 96.22 | $93.21 | 313700 |
| 2022-09-15 | 96.68 | $92.26 | 90736 |
| 2022-09-14 | 97.20 | $94.25 | 217329 |
| 2022-09-13 | 97.61 | $94.70 | 95000 |
| 2022-09-12 | 97.96 | $98.33 | 79015 |
| 2022-09-09 | 98.06 | $97.09 | 70300 |
| 2022-09-08 | 98.15 | $96.49 | 64100 |
| 2022-09-07 | 98.29 | $96.53 | 106015 |
| 2022-09-06 | 98.31 | $93.17 | 100614 |
| 2022-09-02 | 98.51 | $94.01 | 83000 |
| 2022-09-01 | 98.61 | $94.83 | 92005 |
| 2022-08-31 | 98.71 | $94.69 | 217933 |
| 2022-08-30 | 98.85 | $94.61 | 108728 |
| 2022-08-29 | 98.92 | $96.81 | 80308 |
| 2022-08-26 | 98.89 | $97.07 | 55600 |
| 2022-08-25 | 98.85 | $99.82 | 64509 |
| 2022-08-24 | 98.54 | $98.17 | 117302 |
| 2022-08-23 | 98.20 | $97.84 | 89631 |
| 2022-08-22 | 97.81 | $99.39 | 97224 |
| 2022-08-19 | 97.31 | $101.18 | 90246 |
| 2022-08-18 | 96.70 | $102.45 | 79900 |
| 2022-08-17 | 96.11 | $102.61 | 68900 |
| 2022-08-16 | 95.34 | $102.42 | 78006 |
| 2022-08-15 | 94.35 | $101.64 | 102639 |
| 2022-08-12 | 93.29 | $100.42 | 72400 |
| 2022-08-11 | 92.35 | $98.77 | 62623 |
| 2022-08-10 | 91.36 | $99.28 | 108545 |
| 2022-08-09 | 90.34 | $96.97 | 101700 |
| 2022-08-08 | 89.41 | $97.12 | 97400 |
| 2022-08-05 | 88.56 | $96.14 | 85300 |
| 2022-08-04 | 87.81 | $96.73 | 97700 |
| 2022-08-03 | 87.07 | $97.48 | 107732 |
| 2022-08-02 | 86.26 | $96.05 | 130300 |
| 2022-08-01 | 85.51 | $96.28 | 153000 |
| 2022-07-29 | 84.72 | $96.19 | 216628 |
| 2022-07-28 | 83.96 | $93.76 | 95820 |
| 2022-07-27 | 83.26 | $91.31 | 104500 |
| 2022-07-26 | 82.66 | $90.06 | 119300 |
| 2022-07-25 | 82.20 | $89.24 | 120504 |
| 2022-07-22 | 81.82 | $89.11 | 156631 |
| 2022-07-21 | 81.31 | $90.56 | 224700 |
| 2022-07-20 | 80.66 | $87.26 | 290330 |
| 2022-07-19 | 80.12 | $82.69 | 123116 |
| 2022-07-18 | 79.74 | $80.36 | 110332 |
| 2022-07-15 | 79.41 | $81.61 | 118500 |
| 2022-07-14 | 79.10 | $78.97 | 93748 |
| 2022-07-13 | 78.86 | $78.90 | 60400 |
| 2022-07-12 | 78.67 | $78.40 | 79700 |
| 2022-07-11 | 78.65 | $80.12 | 67200 |
| 2022-07-08 | 78.61 | $81.15 | 68200 |
| 2022-07-07 | 78.59 | $81.86 | 114200 |
| 2022-07-06 | 78.60 | $81.40 | 74700 |
| 2022-07-05 | 78.58 | $80.93 | 165025 |
| 2022-07-01 | 78.59 | $80.59 | 115916 |
| 2022-06-30 | 78.67 | $80.89 | 122413 |
| 2022-06-29 | 78.61 | $79.74 | 105200 |
| 2022-06-28 | 78.58 | $79.44 | 78300 |
| 2022-06-27 | 78.57 | $80.71 | 128300 |
| 2022-06-24 | 78.36 | $81.76 | 227924 |
| 2022-06-23 | 78.12 | $78.94 | 111800 |
| 2022-06-22 | 78.03 | $77.42 | 110700 |
| 2022-06-21 | 78.04 | $76.56 | 142400 |
| 2022-06-17 | 78.08 | $75.10 | 228001 |
| 2022-06-16 | 78.19 | $73.66 | 176726 |
| 2022-06-15 | 78.37 | $75.38 | 106214 |
| 2022-06-14 | 78.58 | $74.23 | 98919 |
| 2022-06-13 | 78.74 | $75.17 | 147303 |
| 2022-06-10 | 78.91 | $77.88 | 145900 |
| 2022-06-09 | 78.89 | $79.39 | 85400 |
| 2022-06-08 | 78.73 | $80.77 | 69927 |
| 2022-06-07 | 78.58 | $81.95 | 68800 |
| 2022-06-06 | 78.35 | $81.03 | 82700 |
| 2022-06-03 | 78.27 | $81.10 | 84900 |
| 2022-06-02 | 78.25 | $82.25 | 89909 |
| 2022-06-01 | 78.36 | $79.79 | 141900 |
| 2022-05-31 | 78.39 | $79.14 | 195900 |
| 2022-05-27 | 78.46 | $79.25 | 160422 |
| 2022-05-26 | 78.53 | $76.39 | 203600 |
| 2022-05-25 | 78.82 | $76.92 | 87545 |
| 2022-05-24 | 79.04 | $77.23 | 88900 |
| 2022-05-23 | 79.25 | $77.55 | 99900 |
| 2022-05-20 | 79.58 | $77.35 | 158500 |
| 2022-05-19 | 79.89 | $77.46 | 101738 |
| 2022-05-18 | 80.29 | $77.20 | 150006 |
| 2022-05-17 | 80.80 | $79.47 | 92245 |
| 2022-05-16 | 81.21 | $77.53 | 81900 |
| 2022-05-13 | 82.04 | $78.47 | 101304 |
| 2022-05-12 | 82.81 | $77.52 | 141400 |
| 2022-05-11 | 83.72 | $76.32 | 70614 |
| 2022-05-10 | 84.63 | $77.63 | 89949 |
| 2022-05-09 | 85.44 | $77.31 | 112006 |
| 2022-05-06 | 86.38 | $79.57 | 97100 |
| 2022-05-05 | 87.32 | $80.66 | 132531 |
| 2022-05-04 | 88.20 | $84.46 | 133120 |
| 2022-05-03 | 88.95 | $80.43 | 134700 |
| 2022-05-02 | 90.04 | $80.44 | 128300 |
| 2022-04-29 | 91.13 | $80.69 | 284922 |
| 2022-04-28 | 92.08 | $82.14 | 140000 |
| 2022-04-27 | 92.96 | $81.34 | 195400 |
| 2022-04-26 | 93.94 | $81.47 | 176590 |
| 2022-04-25 | 94.85 | $84.22 | 196900 |
| 2022-04-22 | 95.62 | $83.56 | 161303 |
| 2022-04-21 | 96.39 | $85.28 | 239900 |
| 2022-04-20 | 97.02 | $87.52 | 198915 |
| 2022-04-19 | 97.64 | $87.56 | 227311 |
| 2022-04-18 | 98.24 | $94.19 | 134100 |
| 2022-04-14 | 98.52 | $93.81 | 116100 |
| 2022-04-13 | 98.71 | $95.75 | 87203 |
| 2022-04-12 | 98.76 | $94.51 | 123500 |
| 2022-04-11 | 98.79 | $93.90 | 94646 |
| 2022-04-08 | 98.78 | $96.02 | 118441 |
| 2022-04-07 | 98.64 | $98.54 | 114625 |
| 2022-04-06 | 98.43 | $98.19 | 113946 |
| 2022-04-05 | 98.34 | $99.43 | 79606 |
| 2022-04-04 | 98.09 | $102.22 | 80804 |
| 2022-04-01 | 97.70 | $102.33 | 154930 |
| 2022-03-31 | 97.47 | $99.71 | 108109 |
| 2022-03-30 | 97.45 | $99.60 | 88300 |
| 2022-03-29 | 97.41 | $101.02 | 103510 |
| 2022-03-28 | 97.24 | $99.58 | 92500 |
| 2022-03-25 | 97.24 | $99.69 | 83014 |
| 2022-03-24 | 97.25 | $98.87 | 81115 |
| 2022-03-23 | 97.27 | $98.00 | 87300 |
| 2022-03-22 | 97.24 | $99.78 | 108200 |
| 2022-03-21 | 97.21 | $99.62 | 74000 |
| 2022-03-18 | 97.30 | $99.91 | 279345 |
| 2022-03-17 | 97.43 | $97.51 | 106007 |
| 2022-03-16 | 97.79 | $96.85 | 128400 |
| 2022-03-15 | 98.15 | $94.98 | 92519 |
| 2022-03-14 | 98.53 | $93.81 | 124900 |
| 2022-03-11 | 98.92 | $93.09 | 81200 |
| 2022-03-10 | 99.33 | $94.46 | 92900 |
| 2022-03-09 | 99.77 | $96.38 | 123800 |
| 2022-03-08 | 100.05 | $94.33 | 138600 |
| 2022-03-07 | 100.31 | $94.54 | 119847 |
| 2022-03-04 | 100.58 | $97.62 | 90200 |
| 2022-03-03 | 100.72 | $99.41 | 75913 |
| 2022-03-02 | 100.91 | $98.69 | 117500 |
| 2022-03-01 | 101.08 | $97.76 | 184902 |
| 2022-02-28 | 101.25 | $99.41 | 170643 |
| 2022-02-25 | 101.00 | $100.07 | 129900 |
| 2022-02-24 | 100.31 | $99.26 | 115500 |
| 2022-02-23 | 99.74 | $97.37 | 99824 |
| 2022-02-22 | 99.34 | $99.17 | 138843 |
| 2022-02-18 | 99.04 | $101.43 | 291919 |
| 2022-02-17 | 98.44 | $102.45 | 95800 |
| 2022-02-16 | 97.81 | $104.63 | 123200 |
| 2022-02-15 | 97.13 | $104.05 | 118248 |
| 2022-02-14 | 96.51 | $102.68 | 159538 |
| 2022-02-11 | 96.13 | $101.68 | 140400 |
| 2022-02-10 | 95.84 | $101.23 | 145700 |
| 2022-02-09 | 95.64 | $103.19 | 105100 |
| 2022-02-08 | 95.34 | $101.97 | 89700 |
| 2022-02-07 | 95.11 | $99.55 | 83242 |
| 2022-02-04 | 95.02 | $99.94 | 95814 |
| 2022-02-03 | 95.05 | $100.37 | 107333 |
| 2022-02-02 | 95.08 | $103.27 | 175100 |
| 2022-02-01 | 95.02 | $102.14 | 264325 |
| 2022-01-31 | 95.23 | $101.17 | 438526 |
| 2022-01-28 | 95.50 | $94.45 | 240800 |
| 2022-01-27 | 96.06 | $86.27 | 146400 |
| 2022-01-26 | 97.08 | $87.74 | 141600 |
| 2022-01-25 | 98.02 | $89.50 | 152400 |
| 2022-01-24 | 98.87 | $93.10 | 188122 |
| 2022-01-21 | 99.47 | $89.50 | 190232 |
| 2022-01-20 | 100.27 | $89.83 | 91408 |
| 2022-01-19 | 100.96 | $90.91 | 101810 |
| 2022-01-18 | 101.48 | $91.65 | 141926 |
| 2022-01-14 | 102.10 | $95.05 | 91533 |
| 2022-01-13 | 102.58 | $95.88 | 63700 |
| 2022-01-12 | 103.15 | $97.37 | 83137 |
| 2022-01-11 | 103.57 | $97.19 | 95800 |
| 2022-01-10 | 104.12 | $97.35 | 85939 |
| 2022-01-07 | 104.67 | $97.77 | 68630 |
| 2022-01-06 | 105.23 | $100.39 | 92100 |
| 2022-01-05 | 105.75 | $101.14 | 129500 |
| 2022-01-04 | 106.16 | $101.99 | 147100 |
| 2022-01-03 | 106.41 | $106.44 | 108812 |
| 2021-12-31 | 106.23 | $106.56 | 63600 |
| 2021-12-30 | 106.15 | $105.64 | 68129 |
| 2021-12-29 | 105.93 | $106.57 | 127800 |
| 2021-12-28 | 105.72 | $106.48 | 73900 |
| 2021-12-27 | 105.64 | $106.53 | 87500 |
| 2021-12-23 | 105.47 | $105.19 | 74814 |
| 2021-12-22 | 105.55 | $105.55 | 105500 |
| 2021-12-21 | 105.78 | $103.47 | 101538 |
| 2021-12-20 | 106.09 | $101.45 | 154712 |
| 2021-12-17 | 106.43 | $103.89 | 620793 |
| 2021-12-16 | 106.61 | $104.66 | 138443 |
| 2021-12-15 | 106.78 | $107.36 | 181457 |
| 2021-12-14 | 106.85 | $105.85 | 175949 |
| 2021-12-13 | 106.99 | $108.10 | 123509 |
| 2021-12-10 | 107.06 | $108.31 | 110700 |
| 2021-12-09 | 107.13 | $109.00 | 73200 |
| 2021-12-08 | 107.14 | $110.76 | 121500 |
| 2021-12-07 | 107.09 | $109.47 | 80300 |
| 2021-12-06 | 107.11 | $106.87 | 139526 |
| 2021-12-03 | 107.22 | $102.86 | 93300 |
| 2021-12-02 | 107.31 | $104.97 | 86300 |
| 2021-12-01 | 107.23 | $101.27 | 99600 |
| 2021-11-30 | 107.32 | $102.36 | 103512 |
| 2021-11-29 | 107.33 | $104.80 | 101700 |
| 2021-11-26 | 107.21 | $103.14 | 128600 |
| 2021-11-24 | 107.15 | $106.88 | 97200 |
| 2021-11-23 | 106.88 | $110.15 | 131141 |
| 2021-11-22 | 106.54 | $109.57 | 77512 |
| 2021-11-19 | 106.25 | $108.42 | 61600 |
| 2021-11-18 | 106.06 | $107.31 | 85803 |
| 2021-11-17 | 105.92 | $108.23 | 111000 |
| 2021-11-16 | 105.71 | $108.71 | 92721 |
| 2021-11-15 | 105.40 | $108.63 | 85625 |
| 2021-11-12 | 105.08 | $109.41 | 73200 |
| 2021-11-11 | 104.79 | $109.83 | 47348 |
| 2021-11-10 | 104.44 | $109.11 | 97000 |
| 2021-11-09 | 104.03 | $109.88 | 66324 |
| 2021-11-08 | 103.56 | $109.88 | 118226 |
| 2021-11-05 | 103.09 | $108.89 | 100200 |
| 2021-11-04 | 102.90 | $104.76 | 102400 |
| 2021-11-03 | 102.93 | $103.27 | 105400 |
| 2021-11-02 | 102.92 | $103.21 | 122538 |
| 2021-11-01 | 102.95 | $102.59 | 182800 |
| 2021-10-29 | 102.92 | $102.25 | 175332 |
| 2021-10-28 | 102.91 | $102.06 | 97200 |
| 2021-10-27 | 102.87 | $101.47 | 94545 |
| 2021-10-26 | 103.11 | $103.32 | 104701 |
| 2021-10-25 | 103.20 | $103.84 | 78931 |
| 2021-10-22 | 103.38 | $104.48 | 68500 |
| 2021-10-21 | 103.49 | $104.53 | 97100 |
| 2021-10-20 | 103.52 | $104.07 | 85300 |
| 2021-10-19 | 103.43 | $102.45 | 89647 |
| 2021-10-18 | 103.34 | $102.24 | 96537 |
| 2021-10-15 | 103.26 | $103.65 | 213900 |
| 2021-10-14 | 103.21 | $102.89 | 109100 |
| 2021-10-13 | 103.23 | $100.78 | 93335 |
| 2021-10-12 | 103.36 | $100.47 | 77377 |
| 2021-10-11 | 103.46 | $100.51 | 105821 |
| 2021-10-08 | 103.54 | $105.16 | 48000 |
| 2021-10-07 | 103.38 | $105.37 | 92221 |
| 2021-10-06 | 103.23 | $103.03 | 89600 |
| 2021-10-05 | 103.30 | $103.75 | 76000 |
| 2021-10-04 | 103.31 | $102.05 | 89204 |
| 2021-10-01 | 103.49 | $102.16 | 143700 |
| 2021-09-30 | 103.69 | $101.14 | 141646 |
| 2021-09-29 | 103.96 | $106.35 | 123000 |
| 2021-09-28 | 104.00 | $105.08 | 101300 |
| 2021-09-27 | 104.10 | $107.40 | 75439 |
| 2021-09-24 | 104.09 | $106.77 | 75000 |
| 2021-09-23 | 103.99 | $104.99 | 59800 |
| 2021-09-22 | 104.04 | $102.44 | 81300 |
| 2021-09-21 | 104.26 | $100.64 | 65645 |
| 2021-09-20 | 104.57 | $100.58 | 130300 |
| 2021-09-17 | 104.77 | $102.65 | 547100 |
| 2021-09-16 | 104.74 | $103.24 | 111100 |
| 2021-09-15 | 104.67 | $103.39 | 117000 |
| 2021-09-14 | 104.66 | $102.44 | 138600 |
| 2021-09-13 | 104.84 | $102.11 | 103841 |
| 2021-09-10 | 104.96 | $102.11 | 82226 |
| 2021-09-09 | 105.09 | $102.36 | 83100 |
| 2021-09-08 | 105.16 | $104.44 | 83600 |
| 2021-09-07 | 105.03 | $103.90 | 81500 |
| 2021-09-03 | 104.92 | $105.63 | 64536 |
| 2021-09-02 | 104.76 | $106.08 | 88039 |
| 2021-09-01 | 104.51 | $106.56 | 84800 |
| 2021-08-31 | 104.21 | $107.09 | 80000 |
| 2021-08-30 | 103.95 | $107.11 | 87709 |
| 2021-08-27 | 103.60 | $107.18 | 133819 |
| 2021-08-26 | 103.29 | $104.83 | 40100 |
| 2021-08-25 | 103.05 | $105.95 | 68645 |
| 2021-08-24 | 102.68 | $106.94 | 95000 |
| 2021-08-23 | 102.24 | $106.83 | 86012 |
| 2021-08-20 | 101.89 | $104.65 | 151600 |
| 2021-08-19 | 101.65 | $101.92 | 91300 |
| 2021-08-18 | 101.44 | $101.79 | 98822 |
| 2021-08-17 | 101.28 | $103.29 | 91300 |
| 2021-08-16 | 101.14 | $106.05 | 75702 |
| 2021-08-13 | 100.55 | $104.52 | 57000 |
| 2021-08-12 | 100.13 | $104.62 | 73346 |
| 2021-08-11 | 99.79 | $103.85 | 76500 |
| 2021-08-10 | 99.50 | $101.76 | 134707 |
| 2021-08-09 | 99.36 | $101.77 | 68714 |
| 2021-08-06 | 99.31 | $102.50 | 93600 |
| 2021-08-05 | 99.19 | $100.99 | 60400 |
| 2021-08-04 | 99.08 | $100.63 | 72437 |
| 2021-08-03 | 99.02 | $101.91 | 107106 |
| 2021-08-02 | 98.93 | $99.98 | 112245 |
| 2021-07-30 | 98.84 | $101.03 | 138913 |
| 2021-07-29 | 98.72 | $100.00 | 76800 |
| 2021-07-28 | 98.63 | $98.63 | 60900 |
| 2021-07-27 | 98.66 | $98.15 | 73735 |
| 2021-07-26 | 98.66 | $99.81 | 86726 |
| 2021-07-23 | 98.47 | $99.74 | 71717 |
| 2021-07-22 | 98.26 | $97.72 | 78600 |
| 2021-07-21 | 98.12 | $98.59 | 149800 |
| 2021-07-20 | 97.97 | $100.53 | 241200 |
| 2021-07-19 | 97.68 | $94.22 | 128300 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
141.40
2026-07-16
Close Price
$148.96
Vol: 302453
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
77.70
Average
150.13
Maximum
244.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 141.40 | $148.96 | 302453 |
| 2026-07-15 | 140.61 | $144.18 | 329836 |
| 2026-07-14 | 140.23 | $141.46 | 471811 |
| 2026-07-13 | 140.10 | $140.12 | 324643 |
| 2026-07-10 | 140.10 | $144.18 | 236034 |
| 2026-07-09 | 139.67 | $144.97 | 249800 |
| 2026-07-08 | 139.11 | $144.45 | 338600 |
| 2026-07-07 | 138.55 | $147.08 | 346200 |
| 2026-07-06 | 137.65 | $149.79 | 299500 |
| 2026-07-02 | 136.37 | $145.87 | 314022 |
| 2026-07-01 | 135.37 | $146.23 | 742112 |
| 2026-06-30 | 134.23 | $148.38 | 513500 |
| 2026-06-29 | 132.74 | $138.67 | 552400 |
| 2026-06-26 | 132.12 | $140.88 | 722200 |
| 2026-06-25 | 131.20 | $140.90 | 488971 |
| 2026-06-24 | 130.17 | $133.58 | 802443 |
| 2026-06-23 | 129.82 | $127.81 | 594645 |
| 2026-06-22 | 130.03 | $134.82 | 615003 |
| 2026-06-18 | 129.52 | $135.50 | 821302 |
| 2026-06-17 | 128.89 | $134.65 | 621300 |
| 2026-06-16 | 128.29 | $135.38 | 350623 |
| 2026-06-15 | 127.54 | $134.40 | 514000 |
| 2026-06-12 | 126.82 | $131.73 | 415538 |
| 2026-06-11 | 126.30 | $130.52 | 361635 |
| 2026-06-10 | 125.86 | $128.43 | 567500 |
| 2026-06-09 | 125.59 | $130.53 | 337500 |
| 2026-06-08 | 125.07 | $130.34 | 430247 |
| 2026-06-05 | 124.51 | $126.53 | 308102 |
| 2026-06-04 | 124.30 | $127.97 | 374301 |
| 2026-06-03 | 123.91 | $129.80 | 496727 |
| 2026-06-02 | 123.30 | $125.63 | 333950 |
| 2026-06-01 | 123.05 | $122.54 | 370702 |
| 2026-05-29 | 123.10 | $123.90 | 443643 |
| 2026-05-28 | 123.02 | $124.74 | 262819 |
| 2026-05-27 | 122.84 | $125.53 | 354561 |
| 2026-05-26 | 122.55 | $127.20 | 515651 |
| 2026-05-22 | 122.07 | $125.84 | 521029 |
| 2026-05-21 | 121.67 | $120.24 | 460823 |
| 2026-05-20 | 121.82 | $118.06 | 579352 |
| 2026-05-19 | 122.21 | $119.16 | 776337 |
| 2026-05-18 | 122.54 | $118.96 | 572655 |
| 2026-05-15 | 122.91 | $114.23 | 535700 |
| 2026-05-14 | 123.83 | $117.54 | 508757 |
| 2026-05-13 | 124.49 | $116.07 | 421732 |
| 2026-05-12 | 125.37 | $115.04 | 401636 |
| 2026-05-11 | 126.46 | $116.67 | 551912 |
| 2026-05-08 | 127.49 | $118.52 | 737500 |
| 2026-05-07 | 128.44 | $122.56 | 466706 |
| 2026-05-06 | 129.06 | $123.75 | 530503 |
| 2026-05-05 | 129.61 | $121.09 | 356367 |
| 2026-05-04 | 130.51 | $120.03 | 617100 |
| 2026-05-01 | 131.61 | $121.98 | 608219 |
| 2026-04-30 | 132.63 | $120.91 | 835315 |
| 2026-04-29 | 133.86 | $117.86 | 562640 |
| 2026-04-28 | 135.55 | $118.42 | 505322 |
| 2026-04-27 | 137.35 | $122.96 | 566100 |
| 2026-04-24 | 138.86 | $121.83 | 1.1M |
| 2026-04-23 | 140.66 | $123.00 | 727237 |
| 2026-04-22 | 142.51 | $123.56 | 1.2M |
| 2026-04-21 | 144.51 | $120.89 | 1.7M |
| 2026-04-20 | 147.00 | $113.41 | 2.5M |
| 2026-04-17 | 150.53 | $115.54 | 4.2M |
| 2026-04-16 | 154.22 | $152.29 | 615400 |
| 2026-04-15 | 154.42 | $157.02 | 257718 |
| 2026-04-14 | 154.14 | $161.35 | 343832 |
| 2026-04-13 | 153.39 | $161.00 | 432300 |
| 2026-04-10 | 152.58 | $155.23 | 418643 |
| 2026-04-09 | 152.31 | $155.41 | 283816 |
| 2026-04-08 | 151.98 | $154.27 | 289215 |
| 2026-04-07 | 151.74 | $151.93 | 326387 |
| 2026-04-06 | 151.72 | $155.42 | 261025 |
| 2026-04-02 | 151.33 | $156.73 | 251600 |
| 2026-04-01 | 150.76 | $154.21 | 179346 |
| 2026-03-31 | 150.39 | $152.35 | 324311 |
| 2026-03-30 | 150.19 | $148.10 | 494600 |
| 2026-03-27 | 150.41 | $145.81 | 375900 |
| 2026-03-26 | 150.89 | $151.18 | 249300 |
| 2026-03-25 | 150.86 | $153.37 | 244630 |
| 2026-03-24 | 150.60 | $150.64 | 242510 |
| 2026-03-23 | 150.59 | $153.83 | 539268 |
| 2026-03-20 | 150.25 | $147.94 | 875900 |
| 2026-03-19 | 150.50 | $148.41 | 292214 |
| 2026-03-18 | 150.72 | $147.89 | 269400 |
| 2026-03-17 | 151.01 | $150.00 | 378600 |
| 2026-03-16 | 151.12 | $151.86 | 446500 |
| 2026-03-13 | 151.04 | $146.59 | 486000 |
| 2026-03-12 | 151.51 | $144.30 | 183410 |
| 2026-03-11 | 152.27 | $146.84 | 219349 |
| 2026-03-10 | 152.84 | $147.20 | 170800 |
| 2026-03-09 | 153.44 | $149.54 | 353707 |
| 2026-03-06 | 153.85 | $148.85 | 356470 |
| 2026-03-05 | 154.37 | $146.00 | 356714 |
| 2026-03-04 | 155.25 | $149.11 | 242604 |
| 2026-03-03 | 155.90 | $148.76 | 606300 |
| 2026-03-02 | 156.65 | $152.20 | 445600 |
| 2026-02-27 | 157.12 | $152.43 | 471400 |
| 2026-02-26 | 157.62 | $156.17 | 337400 |
| 2026-02-25 | 157.77 | $155.79 | 308278 |
| 2026-02-24 | 157.98 | $158.34 | 228200 |
| 2026-02-23 | 157.94 | $156.20 | 304000 |
| 2026-02-20 | 158.12 | $159.37 | 201200 |
| 2026-02-19 | 157.99 | $161.89 | 304200 |
| 2026-02-18 | 157.58 | $158.20 | 568200 |
| 2026-02-17 | 157.51 | $159.19 | 469232 |
| 2026-02-13 | 157.34 | $154.88 | 469644 |
| 2026-02-12 | 157.60 | $158.41 | 495446 |
| 2026-02-11 | 157.51 | $156.92 | 577918 |
| 2026-02-10 | 157.57 | $153.05 | 569841 |
| 2026-02-09 | 158.05 | $150.58 | 447843 |
| 2026-02-06 | 158.84 | $151.23 | 481709 |
| 2026-02-05 | 159.64 | $145.88 | 601000 |
| 2026-02-04 | 161.08 | $146.31 | 359500 |
| 2026-02-03 | 162.64 | $147.43 | 694400 |
| 2026-02-02 | 164.24 | $151.83 | 580400 |
| 2026-01-30 | 165.55 | $146.58 | 603837 |
| 2026-01-29 | 167.54 | $144.42 | 841029 |
| 2026-01-28 | 169.98 | $146.32 | 1.5M |
| 2026-01-27 | 172.47 | $164.41 | 672627 |
| 2026-01-26 | 173.32 | $173.60 | 261000 |
| 2026-01-23 | 173.29 | $169.52 | 211900 |
| 2026-01-22 | 173.68 | $172.13 | 251337 |
| 2026-01-21 | 173.85 | $170.14 | 424100 |
| 2026-01-20 | 174.24 | $165.76 | 290449 |
| 2026-01-16 | 175.13 | $171.68 | 337400 |
| 2026-01-15 | 175.49 | $170.56 | 395100 |
| 2026-01-14 | 176.01 | $171.00 | 334082 |
| 2026-01-13 | 176.54 | $171.80 | 373008 |
| 2026-01-12 | 177.04 | $171.63 | 235941 |
| 2026-01-09 | 177.60 | $174.61 | 214000 |
| 2026-01-08 | 177.92 | $174.10 | 216838 |
| 2026-01-07 | 178.32 | $166.69 | 596309 |
| 2026-01-06 | 179.55 | $181.83 | 281100 |
| 2026-01-05 | 179.31 | $177.03 | 188945 |
| 2026-01-02 | 179.55 | $176.39 | 129200 |
| 2025-12-31 | 179.88 | $174.41 | 162617 |
| 2025-12-30 | 180.45 | $178.23 | 124800 |
| 2025-12-29 | 180.69 | $179.74 | 126600 |
| 2025-12-26 | 180.79 | $180.75 | 94049 |
| 2025-12-24 | 180.79 | $182.55 | 74800 |
| 2025-12-23 | 180.61 | $181.26 | 215929 |
| 2025-12-22 | 180.54 | $183.14 | 126704 |
| 2025-12-19 | 180.26 | $181.64 | 510418 |
| 2025-12-18 | 180.12 | $182.66 | 250833 |
| 2025-12-17 | 179.85 | $180.87 | 173242 |
| 2025-12-16 | 179.74 | $184.04 | 207200 |
| 2025-12-15 | 179.29 | $183.53 | 305500 |
| 2025-12-12 | 178.84 | $184.80 | 328600 |
| 2025-12-11 | 178.22 | $182.37 | 308418 |
| 2025-12-10 | 177.78 | $177.44 | 265500 |
| 2025-12-09 | 177.82 | $176.00 | 202840 |
| 2025-12-08 | 178.01 | $177.38 | 168000 |
| 2025-12-05 | 178.07 | $180.14 | 237228 |
| 2025-12-04 | 177.86 | $177.81 | 158765 |
| 2025-12-03 | 177.86 | $178.30 | 260044 |
| 2025-12-02 | 177.81 | $174.59 | 189900 |
| 2025-12-01 | 178.15 | $173.29 | 265100 |
| 2025-11-28 | 178.66 | $178.54 | 135600 |
| 2025-11-26 | 178.68 | $176.91 | 446720 |
| 2025-11-25 | 178.86 | $182.60 | 272100 |
| 2025-11-24 | 178.47 | $177.82 | 323606 |
| 2025-11-21 | 178.54 | $177.46 | 541638 |
| 2025-11-20 | 178.65 | $168.16 | 313000 |
| 2025-11-19 | 179.76 | $169.05 | 185327 |
| 2025-11-18 | 180.88 | $172.04 | 266814 |
| 2025-11-17 | 181.82 | $174.59 | 261900 |
| 2025-11-14 | 182.58 | $175.90 | 310119 |
| 2025-11-13 | 183.28 | $177.80 | 348033 |
| 2025-11-12 | 183.85 | $185.82 | 289300 |
| 2025-11-11 | 183.65 | $185.51 | 262624 |
| 2025-11-10 | 183.45 | $187.50 | 353952 |
| 2025-11-07 | 183.03 | $187.87 | 234874 |
| 2025-11-06 | 182.52 | $186.74 | 330900 |
| 2025-11-05 | 182.07 | $186.19 | 190620 |
| 2025-11-04 | 181.64 | $183.08 | 240126 |
| 2025-11-03 | 181.49 | $181.93 | 316800 |
| 2025-10-31 | 181.44 | $180.45 | 433248 |
| 2025-10-30 | 181.54 | $181.13 | 239175 |
| 2025-10-29 | 181.59 | $183.00 | 210700 |
| 2025-10-28 | 181.44 | $185.50 | 254828 |
| 2025-10-27 | 181.01 | $183.17 | 373800 |
| 2025-10-24 | 180.78 | $187.29 | 206236 |
| 2025-10-23 | 180.10 | $186.62 | 520500 |
| 2025-10-22 | 179.41 | $182.60 | 825071 |
| 2025-10-21 | 179.08 | $177.35 | 1.2M |
| 2025-10-20 | 179.26 | $187.41 | 578000 |
| 2025-10-17 | 178.40 | $179.94 | 296300 |
| 2025-10-16 | 178.24 | $177.89 | 418719 |
| 2025-10-15 | 178.27 | $180.24 | 335712 |
| 2025-10-14 | 178.07 | $178.98 | 332720 |
| 2025-10-13 | 177.97 | $177.22 | 291511 |
| 2025-10-10 | 178.05 | $172.92 | 490317 |
| 2025-10-09 | 178.59 | $173.62 | 400300 |
| 2025-10-08 | 179.11 | $179.23 | 197700 |
| 2025-10-07 | 179.10 | $178.86 | 361023 |
| 2025-10-06 | 179.13 | $180.94 | 341352 |
| 2025-10-03 | 178.94 | $181.01 | 272803 |
| 2025-10-02 | 178.72 | $179.75 | 286319 |
| 2025-10-01 | 178.61 | $176.67 | 239111 |
| 2025-09-30 | 178.81 | $178.58 | 281700 |
| 2025-09-29 | 178.84 | $177.03 | 238943 |
| 2025-09-26 | 179.03 | $176.39 | 307000 |
| 2025-09-25 | 179.30 | $174.96 | 366892 |
| 2025-09-24 | 179.76 | $172.32 | 346000 |
| 2025-09-23 | 180.55 | $175.43 | 392000 |
| 2025-09-22 | 181.08 | $177.23 | 263413 |
| 2025-09-19 | 181.49 | $177.08 | 912937 |
| 2025-09-18 | 181.95 | $178.34 | 628851 |
| 2025-09-17 | 182.33 | $172.67 | 790790 |
| 2025-09-16 | 183.35 | $177.25 | 448200 |
| 2025-09-15 | 183.99 | $179.76 | 369369 |
| 2025-09-12 | 184.44 | $177.80 | 315300 |
| 2025-09-11 | 185.14 | $181.29 | 323444 |
| 2025-09-10 | 185.54 | $177.48 | 379664 |
| 2025-09-09 | 186.39 | $179.44 | 461937 |
| 2025-09-08 | 187.12 | $182.71 | 255200 |
| 2025-09-05 | 187.59 | $182.83 | 270026 |
| 2025-09-04 | 188.09 | $183.25 | 243000 |
| 2025-09-03 | 188.60 | $181.76 | 222856 |
| 2025-09-02 | 189.32 | $180.95 | 312417 |
| 2025-08-29 | 190.20 | $182.92 | 413000 |
| 2025-08-28 | 190.97 | $186.49 | 253700 |
| 2025-08-27 | 191.44 | $188.40 | 361000 |
| 2025-08-26 | 191.76 | $185.19 | 611544 |
| 2025-08-25 | 192.45 | $185.07 | 235837 |
| 2025-08-22 | 193.22 | $189.29 | 297589 |
| 2025-08-21 | 193.64 | $183.45 | 333248 |
| 2025-08-20 | 194.71 | $187.60 | 220907 |
| 2025-08-19 | 195.46 | $187.66 | 159600 |
| 2025-08-18 | 196.28 | $186.70 | 133800 |
| 2025-08-15 | 197.29 | $186.82 | 304907 |
| 2025-08-14 | 198.39 | $191.08 | 209350 |
| 2025-08-13 | 199.16 | $193.09 | 262900 |
| 2025-08-12 | 199.80 | $192.29 | 206600 |
| 2025-08-11 | 200.59 | $188.87 | 312733 |
| 2025-08-08 | 201.82 | $188.17 | 238100 |
| 2025-08-07 | 203.26 | $188.82 | 306613 |
| 2025-08-06 | 204.78 | $188.15 | 488832 |
| 2025-08-05 | 206.53 | $184.23 | 376500 |
| 2025-08-04 | 208.88 | $185.86 | 344500 |
| 2025-08-01 | 211.30 | $181.30 | 554736 |
| 2025-07-31 | 214.46 | $188.76 | 473023 |
| 2025-07-30 | 217.17 | $191.30 | 660711 |
| 2025-07-29 | 219.89 | $188.00 | 911828 |
| 2025-07-28 | 223.25 | $192.58 | 754700 |
| 2025-07-25 | 226.47 | $193.01 | 501800 |
| 2025-07-24 | 230.00 | $189.82 | 714800 |
| 2025-07-23 | 234.23 | $192.01 | 1.3M |
| 2025-07-22 | 238.67 | $204.80 | 1.3M |
| 2025-07-21 | 242.24 | $245.22 | 268022 |
| 2025-07-18 | 241.92 | $244.37 | 236009 |
| 2025-07-17 | 241.66 | $245.81 | 296236 |
| 2025-07-16 | 241.23 | $240.91 | 216730 |
| 2025-07-15 | 241.26 | $237.68 | 215556 |
| 2025-07-14 | 241.64 | $239.38 | 157000 |
| 2025-07-11 | 241.88 | $239.01 | 159100 |
| 2025-07-10 | 242.18 | $239.69 | 186537 |
| 2025-07-09 | 242.44 | $239.82 | 212925 |
| 2025-07-08 | 242.71 | $237.96 | 239368 |
| 2025-07-07 | 243.22 | $239.51 | 288325 |
| 2025-07-03 | 243.61 | $242.62 | 145014 |
| 2025-07-02 | 243.71 | $240.33 | 268900 |
| 2025-07-01 | 244.06 | $240.58 | 214533 |
| 2025-06-30 | 244.43 | $244.95 | 222200 |
| 2025-06-27 | 244.38 | $246.06 | 289800 |
| 2025-06-26 | 244.20 | $246.94 | 212400 |
| 2025-06-25 | 243.91 | $242.39 | 147114 |
| 2025-06-24 | 244.07 | $247.20 | 189028 |
| 2025-06-23 | 243.74 | $246.59 | 185306 |
| 2025-06-20 | 243.44 | $243.58 | 266230 |
| 2025-06-18 | 243.43 | $241.64 | 138200 |
| 2025-06-17 | 243.62 | $242.56 | 131540 |
| 2025-06-16 | 243.73 | $243.45 | 181842 |
| 2025-06-13 | 243.76 | $242.75 | 165205 |
| 2025-06-12 | 243.86 | $244.63 | 137423 |
| 2025-06-11 | 243.78 | $245.33 | 162200 |
| 2025-06-10 | 243.62 | $247.47 | 144641 |
| 2025-06-09 | 243.21 | $247.83 | 168606 |
| 2025-06-06 | 242.73 | $246.90 | 215600 |
| 2025-06-05 | 242.29 | $248.17 | 224200 |
| 2025-06-04 | 241.67 | $249.06 | 191400 |
| 2025-06-03 | 240.89 | $254.17 | 261900 |
| 2025-06-02 | 239.49 | $251.74 | 328700 |
| 2025-05-30 | 238.20 | $248.22 | 339000 |
| 2025-05-29 | 237.15 | $248.48 | 190000 |
| 2025-05-28 | 235.95 | $245.77 | 215471 |
| 2025-05-27 | 234.92 | $249.81 | 217625 |
| 2025-05-23 | 233.35 | $243.46 | 158113 |
| 2025-05-22 | 232.29 | $243.67 | 260805 |
| 2025-05-21 | 231.09 | $243.68 | 225700 |
| 2025-05-20 | 229.77 | $247.24 | 274300 |
| 2025-05-19 | 227.93 | $243.35 | 184232 |
| 2025-05-16 | 226.31 | $244.97 | 206144 |
| 2025-05-15 | 224.34 | $244.18 | 172407 |
| 2025-05-14 | 222.25 | $241.59 | 268867 |
| 2025-05-13 | 220.22 | $247.46 | 854100 |
| 2025-05-12 | 217.35 | $235.45 | 202611 |
| 2025-05-09 | 215.44 | $230.88 | 115000 |
| 2025-05-08 | 213.82 | $229.26 | 174600 |
| 2025-05-07 | 212.19 | $225.87 | 170800 |
| 2025-05-06 | 210.75 | $224.30 | 206913 |
| 2025-05-05 | 209.33 | $228.59 | 187028 |
| 2025-05-02 | 207.30 | $229.64 | 271352 |
| 2025-05-01 | 204.95 | $224.22 | 241200 |
| 2025-04-30 | 202.92 | $220.82 | 370459 |
| 2025-04-29 | 201.04 | $217.29 | 182317 |
| 2025-04-28 | 199.33 | $215.78 | 227926 |
| 2025-04-25 | 197.59 | $216.36 | 152800 |
| 2025-04-24 | 195.62 | $217.48 | 344423 |
| 2025-04-23 | 193.32 | $210.43 | 489121 |
| 2025-04-22 | 191.52 | $208.53 | 319200 |
| 2025-04-21 | 189.72 | $199.82 | 428100 |
| 2025-04-17 | 188.66 | $201.63 | 635000 |
| 2025-04-16 | 187.30 | $183.90 | 321010 |
| 2025-04-15 | 187.65 | $185.81 | 273303 |
| 2025-04-14 | 187.85 | $183.28 | 230816 |
| 2025-04-11 | 188.33 | $183.50 | 262846 |
| 2025-04-10 | 188.84 | $182.17 | 297700 |
| 2025-04-09 | 189.54 | $184.69 | 318400 |
| 2025-04-08 | 190.05 | $170.72 | 344100 |
| 2025-04-07 | 192.08 | $172.87 | 426007 |
| 2025-04-04 | 194.11 | $172.77 | 447300 |
| 2025-04-03 | 196.35 | $184.92 | 267300 |
| 2025-04-02 | 197.56 | $195.77 | 194124 |
| 2025-04-01 | 197.75 | $192.67 | 178300 |
| 2025-03-31 | 198.28 | $190.25 | 272300 |
| 2025-03-28 | 199.12 | $190.21 | 209723 |
| 2025-03-27 | 200.06 | $193.20 | 293823 |
| 2025-03-26 | 200.79 | $192.38 | 179600 |
| 2025-03-25 | 201.67 | $195.75 | 252227 |
| 2025-03-24 | 202.29 | $194.18 | 323900 |
| 2025-03-21 | 203.15 | $189.49 | 918577 |
| 2025-03-20 | 204.59 | $196.63 | 206953 |
| 2025-03-19 | 205.42 | $201.99 | 241242 |
| 2025-03-18 | 205.78 | $196.98 | 190846 |
| 2025-03-17 | 206.71 | $199.74 | 242901 |
| 2025-03-14 | 207.44 | $198.10 | 274000 |
| 2025-03-13 | 208.43 | $195.11 | 212700 |
| 2025-03-12 | 209.83 | $197.61 | 265098 |
| 2025-03-11 | 211.12 | $206.59 | 216101 |
| 2025-03-10 | 211.59 | $209.36 | 232315 |
| 2025-03-07 | 211.83 | $212.07 | 235741 |
| 2025-03-06 | 211.80 | $209.13 | 276900 |
| 2025-03-05 | 212.08 | $210.18 | 351100 |
| 2025-03-04 | 212.28 | $209.68 | 160400 |
| 2025-03-03 | 212.56 | $209.70 | 263522 |
| 2025-02-28 | 212.86 | $210.33 | 213800 |
| 2025-02-27 | 213.12 | $208.04 | 179100 |
| 2025-02-26 | 213.66 | $208.22 | 228300 |
| 2025-02-25 | 214.23 | $207.59 | 205606 |
| 2025-02-24 | 214.93 | $206.21 | 459011 |
| 2025-02-21 | 215.85 | $210.25 | 265800 |
| 2025-02-20 | 216.44 | $218.17 | 169500 |
| 2025-02-19 | 216.26 | $220.34 | 128900 |
| 2025-02-18 | 215.83 | $220.08 | 140313 |
| 2025-02-14 | 215.38 | $217.31 | 177000 |
| 2025-02-13 | 215.17 | $219.28 | 134219 |
| 2025-02-12 | 214.74 | $214.73 | 124300 |
| 2025-02-11 | 214.74 | $216.65 | 187948 |
| 2025-02-10 | 214.54 | $215.50 | 144229 |
| 2025-02-07 | 214.44 | $213.86 | 140200 |
| 2025-02-06 | 214.50 | $215.91 | 209536 |
| 2025-02-05 | 214.36 | $221.51 | 262115 |
| 2025-02-04 | 213.60 | $216.80 | 317337 |
| 2025-02-03 | 213.27 | $215.70 | 242900 |
| 2025-01-31 | 213.01 | $213.91 | 640919 |
| 2025-01-30 | 212.91 | $208.58 | 252806 |
| 2025-01-29 | 213.37 | $208.51 | 212621 |
| 2025-01-28 | 213.88 | $207.41 | 177600 |
| 2025-01-27 | 214.56 | $207.61 | 395313 |
| 2025-01-24 | 215.30 | $210.43 | 197277 |
| 2025-01-23 | 215.81 | $219.02 | 117700 |
| 2025-01-22 | 215.47 | $218.48 | 157626 |
| 2025-01-21 | 215.15 | $219.41 | 135200 |
| 2025-01-17 | 214.71 | $215.17 | 132100 |
| 2025-01-16 | 214.66 | $213.96 | 151038 |
| 2025-01-15 | 214.73 | $213.81 | 131609 |
| 2025-01-14 | 214.83 | $209.78 | 263300 |
| 2025-01-13 | 215.36 | $206.71 | 213700 |
| 2025-01-10 | 216.27 | $207.64 | 188342 |
| 2025-01-08 | 217.18 | $214.57 | 167832 |
| 2025-01-07 | 217.45 | $211.87 | 223104 |
| 2025-01-06 | 218.04 | $213.44 | 180700 |
| 2025-01-03 | 218.52 | $213.38 | 150717 |
| 2025-01-02 | 219.06 | $211.68 | 221633 |
| 2024-12-31 | 219.84 | $212.12 | 117813 |
| 2024-12-30 | 220.65 | $214.25 | 104300 |
| 2024-12-27 | 221.33 | $215.45 | 126100 |
| 2024-12-26 | 221.94 | $219.95 | 74200 |
| 2024-12-24 | 222.15 | $220.00 | 68500 |
| 2024-12-23 | 222.38 | $216.87 | 168827 |
| 2024-12-20 | 222.96 | $217.72 | 455500 |
| 2024-12-19 | 223.51 | $218.46 | 216045 |
| 2024-12-18 | 224.04 | $219.45 | 334800 |
| 2024-12-17 | 224.53 | $227.18 | 240200 |
| 2024-12-16 | 224.25 | $230.37 | 138022 |
| 2024-12-13 | 223.60 | $226.31 | 174145 |
| 2024-12-12 | 223.32 | $230.63 | 256936 |
| 2024-12-11 | 222.55 | $237.67 | 319731 |
| 2024-12-10 | 220.96 | $234.70 | 309170 |
| 2024-12-09 | 219.51 | $228.07 | 181123 |
| 2024-12-06 | 218.61 | $224.38 | 200548 |
| 2024-12-05 | 218.00 | $224.18 | 243914 |
| 2024-12-04 | 217.35 | $220.83 | 143600 |
| 2024-12-03 | 216.99 | $218.95 | 277900 |
| 2024-12-02 | 216.78 | $220.56 | 253296 |
| 2024-11-29 | 216.39 | $216.82 | 110200 |
| 2024-11-27 | 216.34 | $216.36 | 126100 |
| 2024-11-26 | 216.34 | $216.00 | 205626 |
| 2024-11-25 | 216.37 | $220.24 | 263024 |
| 2024-11-22 | 215.97 | $221.00 | 184500 |
| 2024-11-21 | 215.44 | $219.23 | 189504 |
| 2024-11-20 | 215.04 | $216.75 | 280000 |
| 2024-11-19 | 214.86 | $211.07 | 109800 |
| 2024-11-18 | 215.25 | $212.97 | 154643 |
| 2024-11-15 | 215.49 | $215.32 | 160200 |
| 2024-11-14 | 215.51 | $219.65 | 123900 |
| 2024-11-13 | 215.08 | $223.70 | 149400 |
| 2024-11-12 | 214.17 | $225.02 | 158646 |
| 2024-11-11 | 213.03 | $226.87 | 114282 |
| 2024-11-08 | 211.57 | $223.47 | 205336 |
| 2024-11-07 | 210.32 | $223.25 | 253033 |
| 2024-11-06 | 208.96 | $223.66 | 316245 |
| 2024-11-05 | 207.41 | $206.60 | 134933 |
| 2024-11-04 | 207.49 | $202.85 | 159315 |
| 2024-11-01 | 207.98 | $201.98 | 138224 |
| 2024-10-31 | 208.62 | $200.05 | 292400 |
| 2024-10-30 | 209.52 | $204.96 | 177921 |
| 2024-10-29 | 210.00 | $203.99 | 171600 |
| 2024-10-28 | 210.63 | $204.35 | 153842 |
| 2024-10-25 | 211.29 | $202.03 | 145000 |
| 2024-10-24 | 212.26 | $201.19 | 150100 |
| 2024-10-23 | 213.43 | $202.67 | 214000 |
| 2024-10-22 | 214.56 | $199.00 | 228228 |
| 2024-10-21 | 216.20 | $204.14 | 256523 |
| 2024-10-18 | 217.47 | $207.66 | 454914 |
| 2024-10-17 | 218.50 | $205.95 | 658500 |
| 2024-10-16 | 219.82 | $219.77 | 459647 |
| 2024-10-15 | 219.83 | $222.06 | 164191 |
| 2024-10-14 | 219.60 | $225.23 | 148447 |
| 2024-10-11 | 219.00 | $226.20 | 144705 |
| 2024-10-10 | 218.25 | $226.64 | 200808 |
| 2024-10-09 | 217.36 | $229.69 | 111100 |
| 2024-10-08 | 216.06 | $226.10 | 90200 |
| 2024-10-07 | 215.01 | $224.91 | 104233 |
| 2024-10-04 | 213.96 | $223.58 | 125808 |
| 2024-10-03 | 212.95 | $218.86 | 100800 |
| 2024-10-02 | 212.33 | $219.90 | 119041 |
| 2024-10-01 | 211.53 | $217.96 | 122023 |
| 2024-09-30 | 210.86 | $218.41 | 127422 |
| 2024-09-27 | 210.06 | $216.24 | 106009 |
| 2024-09-26 | 209.41 | $215.53 | 94523 |
| 2024-09-25 | 208.77 | $215.17 | 137600 |
| 2024-09-24 | 208.09 | $218.71 | 115200 |
| 2024-09-23 | 206.98 | $219.16 | 114900 |
| 2024-09-20 | 205.69 | $217.07 | 630800 |
| 2024-09-19 | 204.50 | $219.63 | 158624 |
| 2024-09-18 | 202.90 | $211.82 | 307300 |
| 2024-09-17 | 201.97 | $213.59 | 138939 |
| 2024-09-16 | 200.74 | $211.79 | 131300 |
| 2024-09-13 | 199.58 | $209.08 | 121500 |
| 2024-09-12 | 198.58 | $203.80 | 128700 |
| 2024-09-11 | 198.03 | $200.17 | 142511 |
| 2024-09-10 | 197.80 | $195.19 | 136800 |
| 2024-09-09 | 198.08 | $192.07 | 172913 |
| 2024-09-06 | 198.71 | $190.61 | 106513 |
| 2024-09-05 | 199.56 | $192.31 | 140010 |
| 2024-09-04 | 200.33 | $195.26 | 150741 |
| 2024-09-03 | 200.86 | $197.47 | 158602 |
| 2024-08-30 | 201.22 | $206.94 | 284300 |
| 2024-08-29 | 200.62 | $204.22 | 118400 |
| 2024-08-28 | 200.24 | $203.95 | 109000 |
| 2024-08-27 | 199.85 | $204.77 | 122900 |
| 2024-08-26 | 199.33 | $204.88 | 131448 |
| 2024-08-23 | 198.74 | $202.94 | 142325 |
| 2024-08-22 | 198.30 | $203.30 | 100033 |
| 2024-08-21 | 197.78 | $204.78 | 95300 |
| 2024-08-20 | 197.04 | $201.47 | 84400 |
| 2024-08-19 | 196.57 | $203.51 | 86200 |
| 2024-08-16 | 195.84 | $199.98 | 171600 |
| 2024-08-15 | 195.41 | $201.62 | 203715 |
| 2024-08-14 | 194.75 | $196.84 | 129000 |
| 2024-08-13 | 194.53 | $194.54 | 93046 |
| 2024-08-12 | 194.53 | $190.72 | 83800 |
| 2024-08-09 | 194.93 | $191.45 | 104344 |
| 2024-08-08 | 195.30 | $192.30 | 114300 |
| 2024-08-07 | 195.61 | $187.49 | 101526 |
| 2024-08-06 | 196.47 | $189.28 | 136933 |
| 2024-08-05 | 197.23 | $187.83 | 215800 |
| 2024-08-02 | 198.21 | $195.35 | 172096 |
| 2024-08-01 | 198.52 | $202.04 | 192000 |
| 2024-07-31 | 198.14 | $206.16 | 330600 |
| 2024-07-30 | 197.30 | $202.06 | 123894 |
| 2024-07-29 | 196.80 | $205.39 | 269021 |
| 2024-07-26 | 195.90 | $206.29 | 115707 |
| 2024-07-25 | 194.80 | $201.53 | 160600 |
| 2024-07-24 | 194.09 | $201.11 | 197539 |
| 2024-07-23 | 193.35 | $204.41 | 250760 |
| 2024-07-22 | 192.19 | $201.52 | 266459 |
| 2024-07-19 | 191.21 | $190.56 | 373812 |
| 2024-07-18 | 191.28 | $193.99 | 280751 |
| 2024-07-17 | 190.99 | $196.86 | 238500 |
| 2024-07-16 | 190.37 | $201.41 | 230448 |
| 2024-07-15 | 189.21 | $196.20 | 203500 |
| 2024-07-12 | 188.48 | $192.99 | 109300 |
| 2024-07-11 | 188.00 | $192.67 | 124600 |
| 2024-07-10 | 187.51 | $188.54 | 95700 |
| 2024-07-09 | 187.40 | $185.46 | 99356 |
| 2024-07-08 | 187.61 | $187.78 | 141811 |
| 2024-07-05 | 187.59 | $187.38 | 115200 |
| 2024-07-03 | 187.61 | $188.68 | 103200 |
| 2024-07-02 | 187.50 | $186.85 | 147210 |
| 2024-07-01 | 187.57 | $184.77 | 184000 |
| 2024-06-28 | 187.86 | $186.35 | 326749 |
| 2024-06-27 | 188.02 | $186.14 | 115031 |
| 2024-06-26 | 188.22 | $184.30 | 154824 |
| 2024-06-25 | 188.63 | $186.23 | 124408 |
| 2024-06-24 | 188.88 | $187.06 | 140913 |
| 2024-06-21 | 189.07 | $188.41 | 447820 |
| 2024-06-20 | 189.14 | $186.88 | 100931 |
| 2024-06-18 | 189.38 | $190.55 | 117002 |
| 2024-06-17 | 189.26 | $189.01 | 105300 |
| 2024-06-14 | 189.29 | $186.47 | 100218 |
| 2024-06-13 | 189.58 | $188.82 | 130438 |
| 2024-06-12 | 189.66 | $189.11 | 151330 |
| 2024-06-11 | 189.72 | $185.98 | 125300 |
| 2024-06-10 | 190.11 | $185.97 | 134000 |
| 2024-06-07 | 190.55 | $185.32 | 122946 |
| 2024-06-06 | 191.10 | $187.50 | 103731 |
| 2024-06-05 | 191.48 | $189.14 | 92000 |
| 2024-06-04 | 191.73 | $187.17 | 104500 |
| 2024-06-03 | 192.21 | $188.63 | 138942 |
| 2024-05-31 | 192.58 | $192.96 | 178400 |
| 2024-05-30 | 192.54 | $192.15 | 138205 |
| 2024-05-29 | 192.58 | $190.62 | 215600 |
| 2024-05-28 | 192.79 | $196.03 | 236719 |
| 2024-05-24 | 192.45 | $200.64 | 125808 |
| 2024-05-23 | 191.59 | $199.65 | 195631 |
| 2024-05-22 | 190.74 | $199.38 | 154434 |
| 2024-05-21 | 189.83 | $198.30 | 150600 |
| 2024-05-20 | 188.94 | $196.65 | 93500 |
| 2024-05-17 | 188.13 | $197.21 | 132405 |
| 2024-05-16 | 187.17 | $196.33 | 185300 |
| 2024-05-15 | 186.21 | $195.98 | 147700 |
| 2024-05-14 | 185.18 | $194.22 | 186200 |
| 2024-05-13 | 184.23 | $194.20 | 188418 |
| 2024-05-10 | 183.18 | $196.38 | 185030 |
| 2024-05-09 | 181.79 | $197.71 | 239347 |
| 2024-05-08 | 180.11 | $194.28 | 243335 |
| 2024-05-07 | 178.62 | $191.65 | 328951 |
| 2024-05-06 | 177.25 | $190.72 | 127600 |
| 2024-05-03 | 175.83 | $189.00 | 185342 |
| 2024-05-02 | 174.44 | $187.27 | 239920 |
| 2024-05-01 | 173.09 | $182.52 | 224001 |
| 2024-04-30 | 172.10 | $182.92 | 343702 |
| 2024-04-29 | 170.96 | $185.76 | 147800 |
| 2024-04-26 | 169.40 | $185.52 | 158200 |
| 2024-04-25 | 167.70 | $183.78 | 246800 |
| 2024-04-24 | 166.01 | $183.14 | 258277 |
| 2024-04-23 | 164.21 | $186.40 | 225504 |
| 2024-04-22 | 161.87 | $181.14 | 303100 |
| 2024-04-19 | 159.85 | $176.78 | 545413 |
| 2024-04-18 | 158.06 | $178.48 | 696450 |
| 2024-04-17 | 155.91 | $153.00 | 181026 |
| 2024-04-16 | 156.22 | $154.09 | 128069 |
| 2024-04-15 | 156.44 | $153.17 | 202800 |
| 2024-04-12 | 156.79 | $152.91 | 118644 |
| 2024-04-11 | 157.20 | $154.23 | 176600 |
| 2024-04-10 | 157.51 | $153.97 | 147700 |
| 2024-04-09 | 157.88 | $158.08 | 60913 |
| 2024-04-08 | 157.86 | $157.86 | 84706 |
| 2024-04-05 | 157.86 | $159.13 | 140449 |
| 2024-04-04 | 157.73 | $155.82 | 116424 |
| 2024-04-03 | 157.93 | $156.95 | 127141 |
| 2024-04-02 | 158.03 | $157.73 | 176200 |
| 2024-04-01 | 158.06 | $159.69 | 97000 |
| 2024-03-28 | 157.89 | $161.81 | 198714 |
| 2024-03-27 | 157.48 | $161.00 | 98535 |
| 2024-03-26 | 157.11 | $157.50 | 114242 |
| 2024-03-25 | 157.07 | $158.57 | 64402 |
| 2024-03-22 | 156.91 | $160.24 | 87727 |
| 2024-03-21 | 156.56 | $159.05 | 143200 |
| 2024-03-20 | 156.30 | $157.46 | 112349 |
| 2024-03-19 | 156.18 | $155.87 | 122500 |
| 2024-03-18 | 156.21 | $154.40 | 137024 |
| 2024-03-15 | 156.40 | $153.84 | 332635 |
| 2024-03-14 | 156.67 | $152.18 | 140100 |
| 2024-03-13 | 157.14 | $153.85 | 174300 |
| 2024-03-12 | 157.49 | $157.96 | 89943 |
| 2024-03-11 | 157.44 | $157.72 | 115200 |
| 2024-03-08 | 157.41 | $161.04 | 119625 |
| 2024-03-07 | 157.03 | $162.77 | 140903 |
| 2024-03-06 | 156.42 | $162.61 | 130361 |
| 2024-03-05 | 155.77 | $161.35 | 170300 |
| 2024-03-04 | 155.19 | $161.77 | 116951 |
| 2024-03-01 | 154.49 | $159.92 | 116500 |
| 2024-02-29 | 153.92 | $158.69 | 253300 |
| 2024-02-28 | 153.42 | $157.80 | 83839 |
| 2024-02-27 | 152.96 | $157.49 | 92032 |
| 2024-02-26 | 152.48 | $156.98 | 153755 |
| 2024-02-23 | 152.01 | $156.57 | 134242 |
| 2024-02-22 | 151.53 | $156.07 | 188000 |
| 2024-02-21 | 151.05 | $155.69 | 138300 |
| 2024-02-20 | 150.56 | $156.83 | 127520 |
| 2024-02-16 | 149.90 | $157.41 | 188070 |
| 2024-02-15 | 149.11 | $156.10 | 223700 |
| 2024-02-14 | 148.37 | $153.47 | 239700 |
| 2024-02-13 | 147.84 | $149.90 | 304730 |
| 2024-02-12 | 147.62 | $152.23 | 187948 |
| 2024-02-09 | 147.13 | $149.88 | 199200 |
| 2024-02-08 | 146.85 | $146.43 | 235377 |
| 2024-02-07 | 146.89 | $143.14 | 215609 |
| 2024-02-06 | 147.28 | $140.71 | 242352 |
| 2024-02-05 | 147.98 | $139.90 | 264279 |
| 2024-02-02 | 148.83 | $143.67 | 213445 |
| 2024-02-01 | 149.37 | $145.35 | 210626 |
| 2024-01-31 | 149.79 | $143.99 | 320993 |
| 2024-01-30 | 150.40 | $145.89 | 221553 |
| 2024-01-29 | 150.88 | $146.41 | 266679 |
| 2024-01-26 | 151.35 | $143.77 | 484100 |
| 2024-01-25 | 152.15 | $152.32 | 193261 |
| 2024-01-24 | 152.13 | $150.67 | 140500 |
| 2024-01-23 | 152.28 | $154.33 | 134700 |
| 2024-01-22 | 152.07 | $155.56 | 246637 |
| 2024-01-19 | 151.70 | $151.73 | 320849 |
| 2024-01-18 | 151.69 | $151.11 | 167824 |
| 2024-01-17 | 151.76 | $149.21 | 104800 |
| 2024-01-16 | 152.02 | $151.24 | 140118 |
| 2024-01-12 | 152.11 | $151.72 | 122118 |
| 2024-01-11 | 152.15 | $150.71 | 112632 |
| 2024-01-10 | 152.30 | $151.34 | 96340 |
| 2024-01-09 | 152.40 | $150.35 | 150000 |
| 2024-01-08 | 152.61 | $153.28 | 120300 |
| 2024-01-05 | 152.54 | $149.12 | 243900 |
| 2024-01-04 | 152.90 | $153.27 | 307157 |
| 2024-01-03 | 152.87 | $152.12 | 248747 |
| 2024-01-02 | 152.94 | $156.39 | 283524 |
| 2023-12-29 | 152.58 | $154.37 | 107940 |
| 2023-12-28 | 152.39 | $155.29 | 107000 |
| 2023-12-27 | 152.09 | $155.98 | 79911 |
| 2023-12-26 | 151.68 | $155.67 | 87338 |
| 2023-12-22 | 151.26 | $154.55 | 100647 |
| 2023-12-21 | 150.91 | $152.36 | 80204 |
| 2023-12-20 | 150.76 | $150.98 | 133125 |
| 2023-12-19 | 150.74 | $154.57 | 178400 |
| 2023-12-18 | 150.33 | $152.52 | 149804 |
| 2023-12-15 | 150.10 | $152.74 | 431400 |
| 2023-12-14 | 149.83 | $157.10 | 198121 |
| 2023-12-13 | 149.06 | $154.88 | 182900 |
| 2023-12-12 | 148.45 | $151.74 | 76300 |
| 2023-12-11 | 148.10 | $151.37 | 110407 |
| 2023-12-08 | 147.76 | $150.72 | 89300 |
| 2023-12-07 | 147.44 | $148.34 | 121539 |
| 2023-12-06 | 147.35 | $150.20 | 99200 |
| 2023-12-05 | 147.05 | $149.47 | 80809 |
| 2023-12-04 | 146.79 | $150.91 | 96048 |
| 2023-12-01 | 146.36 | $149.11 | 152400 |
| 2023-11-30 | 146.07 | $147.37 | 118208 |
| 2023-11-29 | 145.93 | $146.80 | 133800 |
| 2023-11-28 | 145.84 | $146.92 | 108500 |
| 2023-11-27 | 145.73 | $149.44 | 121235 |
| 2023-11-24 | 145.34 | $149.55 | 44500 |
| 2023-11-22 | 144.90 | $148.87 | 112547 |
| 2023-11-21 | 144.48 | $147.34 | 89800 |
| 2023-11-20 | 144.18 | $146.67 | 85127 |
| 2023-11-17 | 143.92 | $148.39 | 96600 |
| 2023-11-16 | 143.44 | $148.11 | 88305 |
| 2023-11-15 | 142.95 | $148.22 | 114100 |
| 2023-11-14 | 142.40 | $150.46 | 156128 |
| 2023-11-13 | 141.55 | $144.63 | 186600 |
| 2023-11-10 | 141.23 | $142.32 | 120900 |
| 2023-11-09 | 141.11 | $141.65 | 162725 |
| 2023-11-08 | 141.05 | $141.74 | 165332 |
| 2023-11-07 | 140.98 | $143.60 | 175500 |
| 2023-11-06 | 140.71 | $141.97 | 153500 |
| 2023-11-03 | 140.57 | $142.92 | 149944 |
| 2023-11-02 | 140.33 | $142.40 | 170000 |
| 2023-11-01 | 140.11 | $138.77 | 135747 |
| 2023-10-31 | 140.25 | $138.55 | 132207 |
| 2023-10-30 | 140.43 | $137.61 | 85437 |
| 2023-10-27 | 140.72 | $137.89 | 124100 |
| 2023-10-26 | 141.02 | $137.63 | 128810 |
| 2023-10-25 | 141.38 | $137.15 | 198300 |
| 2023-10-24 | 141.82 | $136.91 | 155337 |
| 2023-10-23 | 142.34 | $135.61 | 256027 |
| 2023-10-20 | 143.05 | $136.94 | 539200 |
| 2023-10-19 | 143.69 | $138.83 | 417000 |
| 2023-10-18 | 144.21 | $134.79 | 172832 |
| 2023-10-17 | 145.20 | $139.82 | 207102 |
| 2023-10-16 | 145.76 | $137.17 | 183300 |
| 2023-10-13 | 146.67 | $136.02 | 176500 |
| 2023-10-12 | 147.79 | $139.90 | 200500 |
| 2023-10-11 | 148.62 | $141.33 | 130800 |
| 2023-10-10 | 149.39 | $143.21 | 98200 |
| 2023-10-09 | 150.04 | $143.03 | 67608 |
| 2023-10-06 | 150.77 | $142.99 | 113516 |
| 2023-10-05 | 151.59 | $142.36 | 138000 |
| 2023-10-04 | 152.56 | $142.48 | 110300 |
| 2023-10-03 | 153.63 | $142.30 | 138300 |
| 2023-10-02 | 154.82 | $142.91 | 280100 |
| 2023-09-29 | 156.07 | $143.87 | 466010 |
| 2023-09-28 | 157.36 | $155.49 | 154014 |
| 2023-09-27 | 157.55 | $152.34 | 111533 |
| 2023-09-26 | 158.10 | $150.40 | 98213 |
| 2023-09-25 | 158.91 | $151.97 | 105138 |
| 2023-09-22 | 159.64 | $152.36 | 99805 |
| 2023-09-21 | 160.41 | $152.60 | 153800 |
| 2023-09-20 | 161.23 | $157.77 | 69503 |
| 2023-09-19 | 161.59 | $158.83 | 120800 |
| 2023-09-18 | 161.88 | $161.67 | 114338 |
| 2023-09-15 | 161.91 | $160.83 | 571700 |
| 2023-09-14 | 162.02 | $159.36 | 121100 |
| 2023-09-13 | 162.30 | $158.74 | 109200 |
| 2023-09-12 | 162.68 | $160.45 | 98924 |
| 2023-09-11 | 162.91 | $161.79 | 116700 |
| 2023-09-08 | 163.03 | $160.63 | 108134 |
| 2023-09-07 | 163.28 | $162.52 | 121509 |
| 2023-09-06 | 163.36 | $163.67 | 116412 |
| 2023-09-05 | 163.33 | $161.95 | 135400 |
| 2023-09-01 | 163.47 | $167.63 | 97300 |
| 2023-08-31 | 163.04 | $166.08 | 128500 |
| 2023-08-30 | 162.72 | $166.12 | 91202 |
| 2023-08-29 | 162.36 | $165.86 | 276207 |
| 2023-08-28 | 161.99 | $165.70 | 77200 |
| 2023-08-25 | 161.60 | $162.70 | 72400 |
| 2023-08-24 | 161.48 | $161.07 | 96500 |
| 2023-08-23 | 161.52 | $162.84 | 111500 |
| 2023-08-22 | 161.39 | $160.02 | 81226 |
| 2023-08-21 | 161.53 | $160.26 | 105543 |
| 2023-08-18 | 161.66 | $159.49 | 152600 |
| 2023-08-17 | 161.89 | $159.89 | 125340 |
| 2023-08-16 | 162.10 | $163.96 | 146738 |
| 2023-08-15 | 161.91 | $168.30 | 166215 |
| 2023-08-14 | 161.23 | $169.54 | 157919 |
| 2023-08-11 | 160.36 | $166.83 | 169100 |
| 2023-08-10 | 159.68 | $164.15 | 136300 |
| 2023-08-09 | 159.21 | $162.05 | 167613 |
| 2023-08-08 | 158.91 | $162.48 | 176407 |
| 2023-08-07 | 158.53 | $165.29 | 102824 |
| 2023-08-04 | 157.82 | $165.24 | 284400 |
| 2023-08-03 | 157.04 | $163.61 | 103100 |
| 2023-08-02 | 156.35 | $163.48 | 117700 |
| 2023-08-01 | 155.60 | $162.63 | 114300 |
| 2023-07-31 | 154.86 | $164.64 | 267800 |
| 2023-07-28 | 153.83 | $162.26 | 107100 |
| 2023-07-27 | 152.94 | $162.52 | 145300 |
| 2023-07-26 | 151.93 | $163.20 | 170800 |
| 2023-07-25 | 150.75 | $164.81 | 188200 |
| 2023-07-24 | 149.27 | $163.51 | 389303 |
| 2023-07-21 | 147.77 | $164.00 | 580500 |
| 2023-07-20 | 146.06 | $157.04 | 291791 |
| 2023-07-19 | 144.90 | $145.65 | 203211 |
| 2023-07-18 | 144.83 | $147.07 | 177645 |
| 2023-07-17 | 144.59 | $146.40 | 193117 |
| 2023-07-14 | 144.40 | $142.38 | 96900 |
| 2023-07-13 | 144.61 | $143.02 | 174442 |
| 2023-07-12 | 144.78 | $143.90 | 161001 |
| 2023-07-11 | 144.87 | $146.50 | 232900 |
| 2023-07-10 | 144.70 | $143.70 | 155249 |
| 2023-07-07 | 144.80 | $140.08 | 179600 |
| 2023-07-06 | 145.30 | $140.30 | 149624 |
| 2023-07-05 | 145.83 | $141.62 | 200546 |
| 2023-07-03 | 146.27 | $146.98 | 64700 |
| 2023-06-30 | 146.20 | $147.56 | 151506 |
| 2023-06-29 | 146.05 | $147.31 | 152200 |
| 2023-06-28 | 145.92 | $144.32 | 195900 |
| 2023-06-27 | 146.09 | $144.71 | 124000 |
| 2023-06-26 | 146.23 | $144.19 | 167100 |
| 2023-06-23 | 146.45 | $143.66 | 212336 |
| 2023-06-22 | 146.74 | $147.05 | 163700 |
| 2023-06-21 | 146.71 | $150.95 | 130800 |
| 2023-06-20 | 146.26 | $149.35 | 144807 |
| 2023-06-16 | 145.94 | $149.50 | 447700 |
| 2023-06-15 | 145.56 | $149.53 | 178200 |
| 2023-06-14 | 145.15 | $150.24 | 157547 |
| 2023-06-13 | 144.61 | $152.03 | 197734 |
| 2023-06-12 | 143.83 | $153.60 | 162946 |
| 2023-06-09 | 142.80 | $152.51 | 163800 |
| 2023-06-08 | 141.78 | $151.03 | 202642 |
| 2023-06-07 | 140.81 | $150.77 | 270200 |
| 2023-06-06 | 139.76 | $146.33 | 138200 |
| 2023-06-05 | 139.06 | $143.76 | 166925 |
| 2023-06-02 | 138.57 | $145.00 | 139901 |
| 2023-06-01 | 137.89 | $142.07 | 188802 |
| 2023-05-31 | 137.45 | $137.87 | 381110 |
| 2023-05-30 | 137.41 | $139.69 | 123400 |
| 2023-05-26 | 137.17 | $139.19 | 117000 |
| 2023-05-25 | 136.96 | $136.86 | 194700 |
| 2023-05-24 | 136.97 | $138.40 | 134600 |
| 2023-05-23 | 136.82 | $139.94 | 104300 |
| 2023-05-22 | 136.49 | $140.91 | 75800 |
| 2023-05-19 | 136.02 | $142.37 | 183500 |
| 2023-05-18 | 135.35 | $140.65 | 94025 |
| 2023-05-17 | 134.80 | $138.93 | 104700 |
| 2023-05-16 | 134.36 | $137.32 | 76500 |
| 2023-05-15 | 134.05 | $137.59 | 122300 |
| 2023-05-12 | 133.68 | $137.68 | 154948 |
| 2023-05-11 | 133.25 | $137.64 | 106600 |
| 2023-05-10 | 132.79 | $139.08 | 131000 |
| 2023-05-09 | 132.13 | $138.06 | 174049 |
| 2023-05-08 | 131.51 | $137.77 | 132100 |
| 2023-05-05 | 130.85 | $139.26 | 135511 |
| 2023-05-04 | 129.96 | $137.38 | 178635 |
| 2023-05-03 | 129.18 | $135.72 | 259518 |
| 2023-05-02 | 128.49 | $137.66 | 152400 |
| 2023-05-01 | 127.53 | $136.55 | 163434 |
| 2023-04-28 | 126.58 | $132.33 | 380600 |
| 2023-04-27 | 125.97 | $132.83 | 137900 |
| 2023-04-26 | 125.25 | $130.17 | 201600 |
| 2023-04-25 | 124.73 | $132.76 | 186200 |
| 2023-04-24 | 123.89 | $134.30 | 250440 |
| 2023-04-21 | 122.79 | $135.64 | 614900 |
| 2023-04-20 | 121.44 | $133.34 | 480923 |
| 2023-04-19 | 120.19 | $120.50 | 193700 |
| 2023-04-18 | 120.15 | $120.85 | 130640 |
| 2023-04-17 | 120.08 | $120.92 | 125309 |
| 2023-04-14 | 119.99 | $121.32 | 107148 |
| 2023-04-13 | 119.85 | $122.44 | 96424 |
| 2023-04-12 | 119.58 | $122.17 | 85600 |
| 2023-04-11 | 119.31 | $120.68 | 121600 |
| 2023-04-10 | 119.16 | $120.68 | 184900 |
| 2023-04-06 | 119.01 | $118.94 | 92600 |
| 2023-04-05 | 119.01 | $119.08 | 82514 |
| 2023-04-04 | 119.00 | $120.97 | 107449 |
| 2023-04-03 | 118.80 | $123.60 | 137700 |
| 2023-03-31 | 118.29 | $121.82 | 110022 |
| 2023-03-30 | 117.92 | $119.75 | 58100 |
| 2023-03-29 | 117.73 | $119.88 | 88822 |
| 2023-03-28 | 117.50 | $118.73 | 63439 |
| 2023-03-27 | 117.37 | $118.08 | 49900 |
| 2023-03-24 | 117.30 | $116.97 | 79039 |
| 2023-03-23 | 117.33 | $115.89 | 109009 |
| 2023-03-22 | 117.48 | $116.19 | 111313 |
| 2023-03-21 | 117.62 | $117.13 | 124200 |
| 2023-03-20 | 117.67 | $117.58 | 121136 |
| 2023-03-17 | 117.68 | $114.48 | 478502 |
| 2023-03-16 | 118.02 | $116.20 | 118300 |
| 2023-03-15 | 118.21 | $114.26 | 157226 |
| 2023-03-14 | 118.63 | $119.10 | 122000 |
| 2023-03-13 | 118.58 | $114.95 | 99100 |
| 2023-03-10 | 118.96 | $115.51 | 86400 |
| 2023-03-09 | 119.32 | $118.50 | 81304 |
| 2023-03-08 | 119.41 | $119.08 | 88500 |
| 2023-03-07 | 119.44 | $118.35 | 93200 |
| 2023-03-06 | 119.56 | $119.76 | 169100 |
| 2023-03-03 | 119.54 | $123.77 | 97544 |
| 2023-03-02 | 119.09 | $121.46 | 78900 |
| 2023-03-01 | 118.84 | $120.04 | 177500 |
| 2023-02-28 | 118.72 | $121.62 | 286428 |
| 2023-02-27 | 118.41 | $118.94 | 93800 |
| 2023-02-24 | 118.35 | $117.39 | 100000 |
| 2023-02-23 | 118.45 | $118.48 | 87205 |
| 2023-02-22 | 118.45 | $118.10 | 116100 |
| 2023-02-21 | 118.49 | $118.03 | 87735 |
| 2023-02-17 | 118.54 | $120.29 | 200228 |
| 2023-02-16 | 118.35 | $120.10 | 101323 |
| 2023-02-15 | 118.17 | $121.21 | 97100 |
| 2023-02-14 | 117.85 | $121.08 | 76243 |
| 2023-02-13 | 117.51 | $121.26 | 102200 |
| 2023-02-10 | 117.11 | $118.75 | 90000 |
| 2023-02-09 | 116.94 | $119.89 | 90000 |
| 2023-02-08 | 116.63 | $120.41 | 89400 |
| 2023-02-07 | 116.23 | $122.86 | 116508 |
| 2023-02-06 | 115.54 | $120.89 | 98600 |
| 2023-02-03 | 114.97 | $121.05 | 176000 |
| 2023-02-02 | 114.33 | $118.10 | 178400 |
| 2023-02-01 | 113.94 | $119.03 | 132339 |
| 2023-01-31 | 113.40 | $115.90 | 329043 |
| 2023-01-30 | 113.14 | $112.42 | 135712 |
| 2023-01-27 | 113.21 | $111.93 | 293100 |
| 2023-01-26 | 113.35 | $116.15 | 128700 |
| 2023-01-25 | 113.05 | $115.42 | 124400 |
| 2023-01-24 | 112.80 | $114.14 | 85241 |
| 2023-01-23 | 112.66 | $114.63 | 188437 |
| 2023-01-20 | 112.46 | $115.02 | 182900 |
| 2023-01-19 | 112.19 | $111.97 | 160232 |
| 2023-01-18 | 112.21 | $115.95 | 174400 |
| 2023-01-17 | 111.82 | $116.42 | 109537 |
| 2023-01-13 | 111.33 | $116.07 | 78500 |
| 2023-01-12 | 110.83 | $114.29 | 97225 |
| 2023-01-11 | 110.47 | $113.26 | 210200 |
| 2023-01-10 | 110.18 | $110.18 | 261000 |
| 2023-01-09 | 110.17 | $105.73 | 133100 |
| 2023-01-06 | 110.64 | $108.00 | 142800 |
| 2023-01-05 | 110.92 | $107.37 | 71125 |
| 2023-01-04 | 111.29 | $109.04 | 87005 |
| 2023-01-03 | 111.53 | $109.67 | 134100 |
| 2022-12-30 | 111.73 | $109.03 | 70549 |
| 2022-12-29 | 112.01 | $110.68 | 57302 |
| 2022-12-28 | 112.15 | $108.29 | 79420 |
| 2022-12-27 | 112.56 | $110.33 | 84600 |
| 2022-12-23 | 112.79 | $109.62 | 67602 |
| 2022-12-22 | 113.13 | $110.14 | 76745 |
| 2022-12-21 | 113.44 | $112.88 | 96417 |
| 2022-12-20 | 113.50 | $111.37 | 114000 |
| 2022-12-19 | 113.73 | $109.43 | 130728 |
| 2022-12-16 | 114.18 | $110.13 | 613040 |
| 2022-12-15 | 114.60 | $112.72 | 160006 |
| 2022-12-14 | 114.80 | $116.43 | 104618 |
| 2022-12-13 | 114.63 | $117.73 | 131800 |
| 2022-12-12 | 114.30 | $117.32 | 120624 |
| 2022-12-09 | 113.99 | $116.53 | 282300 |
| 2022-12-08 | 113.72 | $117.06 | 110300 |
| 2022-12-07 | 113.37 | $114.03 | 91200 |
| 2022-12-06 | 113.30 | $112.62 | 111744 |
| 2022-12-05 | 113.37 | $114.08 | 126307 |
| 2022-12-02 | 113.29 | $115.27 | 85400 |
| 2022-12-01 | 113.09 | $114.95 | 92220 |
| 2022-11-30 | 112.89 | $115.82 | 155100 |
| 2022-11-29 | 112.58 | $112.47 | 87200 |
| 2022-11-28 | 112.59 | $113.54 | 98433 |
| 2022-11-25 | 112.49 | $116.74 | 32603 |
| 2022-11-23 | 112.05 | $116.79 | 50800 |
| 2022-11-22 | 111.55 | $117.12 | 67200 |
| 2022-11-21 | 110.96 | $115.86 | 90044 |
| 2022-11-18 | 110.44 | $116.18 | 114731 |
| 2022-11-17 | 109.84 | $115.78 | 68000 |
| 2022-11-16 | 109.22 | $115.64 | 111622 |
| 2022-11-15 | 108.54 | $116.01 | 199804 |
| 2022-11-14 | 107.75 | $110.68 | 86918 |
| 2022-11-11 | 107.45 | $111.26 | 118121 |
| 2022-11-10 | 107.04 | $113.86 | 147344 |
| 2022-11-09 | 106.33 | $108.28 | 111100 |
| 2022-11-08 | 106.12 | $109.63 | 120904 |
| 2022-11-07 | 105.75 | $112.61 | 203900 |
| 2022-11-04 | 105.03 | $108.91 | 159300 |
| 2022-11-03 | 104.62 | $109.29 | 131200 |
| 2022-11-02 | 104.13 | $110.68 | 208856 |
| 2022-11-01 | 103.44 | $115.10 | 277600 |
| 2022-10-31 | 102.21 | $112.48 | 482338 |
| 2022-10-28 | 101.13 | $111.73 | 183200 |
| 2022-10-27 | 100.02 | $111.06 | 219800 |
| 2022-10-26 | 98.85 | $108.00 | 356912 |
| 2022-10-25 | 97.89 | $111.91 | 396227 |
| 2022-10-24 | 96.41 | $103.93 | 151200 |
| 2022-10-21 | 95.62 | $101.52 | 402600 |
| 2022-10-20 | 95.00 | $97.68 | 165100 |
| 2022-10-19 | 94.72 | $100.36 | 247800 |
| 2022-10-18 | 94.13 | $96.97 | 179600 |
| 2022-10-17 | 93.83 | $96.55 | 237730 |
| 2022-10-14 | 93.54 | $91.05 | 102400 |
| 2022-10-13 | 93.80 | $91.97 | 119400 |
| 2022-10-12 | 94.00 | $90.60 | 91700 |
| 2022-10-11 | 94.35 | $92.29 | 150135 |
| 2022-10-10 | 94.57 | $93.47 | 72900 |
| 2022-10-07 | 94.69 | $93.40 | 100642 |
| 2022-10-06 | 94.82 | $96.52 | 70300 |
| 2022-10-05 | 94.64 | $96.61 | 91500 |
| 2022-10-04 | 94.43 | $96.13 | 212800 |
| 2022-10-03 | 94.26 | $95.15 | 114126 |
| 2022-09-30 | 94.16 | $92.39 | 150400 |
| 2022-09-29 | 94.35 | $94.11 | 109203 |
| 2022-09-28 | 94.37 | $94.71 | 112600 |
| 2022-09-27 | 94.34 | $92.91 | 131300 |
| 2022-09-26 | 94.49 | $92.22 | 136200 |
| 2022-09-23 | 94.73 | $92.38 | 157200 |
| 2022-09-22 | 94.97 | $92.78 | 91400 |
| 2022-09-21 | 95.21 | $93.76 | 90429 |
| 2022-09-20 | 95.36 | $94.08 | 118900 |
| 2022-09-19 | 95.49 | $95.21 | 94937 |
| 2022-09-16 | 95.52 | $93.21 | 313700 |
| 2022-09-15 | 95.76 | $92.26 | 90736 |
| 2022-09-14 | 96.13 | $94.25 | 217329 |
| 2022-09-13 | 96.33 | $94.70 | 95000 |
| 2022-09-12 | 96.50 | $98.33 | 79015 |
| 2022-09-09 | 96.31 | $97.09 | 70300 |
| 2022-09-08 | 96.23 | $96.49 | 64100 |
| 2022-09-07 | 96.20 | $96.53 | 106015 |
| 2022-09-06 | 96.17 | $93.17 | 100614 |
| 2022-09-02 | 96.48 | $94.01 | 83000 |
| 2022-09-01 | 96.74 | $94.83 | 92005 |
| 2022-08-31 | 96.95 | $94.69 | 217933 |
| 2022-08-30 | 97.18 | $94.61 | 108728 |
| 2022-08-29 | 97.45 | $96.81 | 80308 |
| 2022-08-26 | 97.52 | $97.07 | 55600 |
| 2022-08-25 | 97.57 | $99.82 | 64509 |
| 2022-08-24 | 97.33 | $98.17 | 117302 |
| 2022-08-23 | 97.24 | $97.84 | 89631 |
| 2022-08-22 | 97.18 | $99.39 | 97224 |
| 2022-08-19 | 96.95 | $101.18 | 90246 |
| 2022-08-18 | 96.50 | $102.45 | 79900 |
| 2022-08-17 | 95.88 | $102.61 | 68900 |
| 2022-08-16 | 95.17 | $102.42 | 78006 |
| 2022-08-15 | 94.40 | $101.64 | 102639 |
| 2022-08-12 | 93.64 | $100.42 | 72400 |
| 2022-08-11 | 92.93 | $98.77 | 62623 |
| 2022-08-10 | 92.31 | $99.28 | 108545 |
| 2022-08-09 | 91.58 | $96.97 | 101700 |
| 2022-08-08 | 91.01 | $97.12 | 97400 |
| 2022-08-05 | 90.37 | $96.14 | 85300 |
| 2022-08-04 | 89.76 | $96.73 | 97700 |
| 2022-08-03 | 89.03 | $97.48 | 107732 |
| 2022-08-02 | 88.14 | $96.05 | 130300 |
| 2022-08-01 | 87.31 | $96.28 | 153000 |
| 2022-07-29 | 86.37 | $96.19 | 216628 |
| 2022-07-28 | 85.33 | $93.76 | 95820 |
| 2022-07-27 | 84.44 | $91.31 | 104500 |
| 2022-07-26 | 83.72 | $90.06 | 119300 |
| 2022-07-25 | 83.05 | $89.24 | 120504 |
| 2022-07-22 | 82.40 | $89.11 | 156631 |
| 2022-07-21 | 81.70 | $90.56 | 224700 |
| 2022-07-20 | 80.76 | $87.26 | 290330 |
| 2022-07-19 | 80.08 | $82.69 | 123116 |
| 2022-07-18 | 79.81 | $80.36 | 110332 |
| 2022-07-15 | 79.75 | $81.61 | 118500 |
| 2022-07-14 | 79.55 | $78.97 | 93748 |
| 2022-07-13 | 79.61 | $78.90 | 60400 |
| 2022-07-12 | 79.69 | $78.40 | 79700 |
| 2022-07-11 | 79.82 | $80.12 | 67200 |
| 2022-07-08 | 79.79 | $81.15 | 68200 |
| 2022-07-07 | 79.65 | $81.86 | 114200 |
| 2022-07-06 | 79.41 | $81.40 | 74700 |
| 2022-07-05 | 79.21 | $80.93 | 165025 |
| 2022-07-01 | 79.02 | $80.59 | 115916 |
| 2022-06-30 | 78.86 | $80.89 | 122413 |
| 2022-06-29 | 78.65 | $79.74 | 105200 |
| 2022-06-28 | 78.53 | $79.44 | 78300 |
| 2022-06-27 | 78.43 | $80.71 | 128300 |
| 2022-06-24 | 78.19 | $81.76 | 227924 |
| 2022-06-23 | 77.82 | $78.94 | 111800 |
| 2022-06-22 | 77.70 | $77.42 | 110700 |
| 2022-06-21 | 77.73 | $76.56 | 142400 |
| 2022-06-17 | 77.85 | $75.10 | 228001 |
| 2022-06-16 | 78.14 | $73.66 | 176726 |
| 2022-06-15 | 78.62 | $75.38 | 106214 |
| 2022-06-14 | 78.96 | $74.23 | 98919 |
| 2022-06-13 | 79.45 | $75.17 | 147303 |
| 2022-06-10 | 79.91 | $77.88 | 145900 |
| 2022-06-09 | 80.12 | $79.39 | 85400 |
| 2022-06-08 | 80.20 | $80.77 | 69927 |
| 2022-06-07 | 80.14 | $81.95 | 68800 |
| 2022-06-06 | 79.94 | $81.03 | 82700 |
| 2022-06-03 | 79.83 | $81.10 | 84900 |
| 2022-06-02 | 79.70 | $82.25 | 89909 |
| 2022-06-01 | 79.43 | $79.79 | 141900 |
| 2022-05-31 | 79.39 | $79.14 | 195900 |
| 2022-05-27 | 79.42 | $79.25 | 160422 |
| 2022-05-26 | 79.43 | $76.39 | 203600 |
| 2022-05-25 | 79.75 | $76.92 | 87545 |
| 2022-05-24 | 80.05 | $77.23 | 88900 |
| 2022-05-23 | 80.35 | $77.55 | 99900 |
| 2022-05-20 | 80.64 | $77.35 | 158500 |
| 2022-05-19 | 80.99 | $77.46 | 101738 |
| 2022-05-18 | 81.36 | $77.20 | 150006 |
| 2022-05-17 | 81.80 | $79.47 | 92245 |
| 2022-05-16 | 82.04 | $77.53 | 81900 |
| 2022-05-13 | 82.52 | $78.47 | 101304 |
| 2022-05-12 | 82.95 | $77.52 | 141400 |
| 2022-05-11 | 83.52 | $76.32 | 70614 |
| 2022-05-10 | 84.28 | $77.63 | 89949 |
| 2022-05-09 | 84.97 | $77.31 | 112006 |
| 2022-05-06 | 85.78 | $79.57 | 97100 |
| 2022-05-05 | 86.44 | $80.66 | 132531 |
| 2022-05-04 | 87.04 | $84.46 | 133120 |
| 2022-05-03 | 87.31 | $80.43 | 134700 |
| 2022-05-02 | 88.04 | $80.44 | 128300 |
| 2022-04-29 | 88.84 | $80.69 | 284922 |
| 2022-04-28 | 89.70 | $82.14 | 140000 |
| 2022-04-27 | 90.49 | $81.34 | 195400 |
| 2022-04-26 | 91.46 | $81.47 | 176590 |
| 2022-04-25 | 92.51 | $84.22 | 196900 |
| 2022-04-22 | 93.38 | $83.56 | 161303 |
| 2022-04-21 | 94.41 | $85.28 | 239900 |
| 2022-04-20 | 95.38 | $87.52 | 198915 |
| 2022-04-19 | 96.20 | $87.56 | 227311 |
| 2022-04-18 | 97.11 | $94.19 | 134100 |
| 2022-04-14 | 97.42 | $93.81 | 116100 |
| 2022-04-13 | 97.80 | $95.75 | 87203 |
| 2022-04-12 | 98.01 | $94.51 | 123500 |
| 2022-04-11 | 98.38 | $93.90 | 94646 |
| 2022-04-08 | 98.86 | $96.02 | 118441 |
| 2022-04-07 | 99.15 | $98.54 | 114625 |
| 2022-04-06 | 99.22 | $98.19 | 113946 |
| 2022-04-05 | 99.33 | $99.43 | 79606 |
| 2022-04-04 | 99.32 | $102.22 | 80804 |
| 2022-04-01 | 99.01 | $102.33 | 154930 |
| 2022-03-31 | 98.66 | $99.71 | 108109 |
| 2022-03-30 | 98.55 | $99.60 | 88300 |
| 2022-03-29 | 98.44 | $101.02 | 103510 |
| 2022-03-28 | 98.17 | $99.58 | 92500 |
| 2022-03-25 | 98.02 | $99.69 | 83014 |
| 2022-03-24 | 97.84 | $98.87 | 81115 |
| 2022-03-23 | 97.74 | $98.00 | 87300 |
| 2022-03-22 | 97.71 | $99.78 | 108200 |
| 2022-03-21 | 97.49 | $99.62 | 74000 |
| 2022-03-18 | 97.27 | $99.91 | 279345 |
| 2022-03-17 | 96.99 | $97.51 | 106007 |
| 2022-03-16 | 96.93 | $96.85 | 128400 |
| 2022-03-15 | 96.94 | $94.98 | 92519 |
| 2022-03-14 | 97.15 | $93.81 | 124900 |
| 2022-03-11 | 97.50 | $93.09 | 81200 |
| 2022-03-10 | 97.96 | $94.46 | 92900 |
| 2022-03-09 | 98.33 | $96.38 | 123800 |
| 2022-03-08 | 98.54 | $94.33 | 138600 |
| 2022-03-07 | 98.98 | $94.54 | 119847 |
| 2022-03-04 | 99.45 | $97.62 | 90200 |
| 2022-03-03 | 99.64 | $99.41 | 75913 |
| 2022-03-02 | 99.67 | $98.69 | 117500 |
| 2022-03-01 | 99.77 | $97.76 | 184902 |
| 2022-02-28 | 99.98 | $99.41 | 170643 |
| 2022-02-25 | 100.04 | $100.07 | 129900 |
| 2022-02-24 | 100.04 | $99.26 | 115500 |
| 2022-02-23 | 100.12 | $97.37 | 99824 |
| 2022-02-22 | 100.41 | $99.17 | 138843 |
| 2022-02-18 | 100.54 | $101.43 | 291919 |
| 2022-02-17 | 100.45 | $102.45 | 95800 |
| 2022-02-16 | 100.23 | $104.63 | 123200 |
| 2022-02-15 | 99.77 | $104.05 | 118248 |
| 2022-02-14 | 99.32 | $102.68 | 159538 |
| 2022-02-11 | 98.97 | $101.68 | 140400 |
| 2022-02-10 | 98.68 | $101.23 | 145700 |
| 2022-02-09 | 98.41 | $103.19 | 105100 |
| 2022-02-08 | 97.91 | $101.97 | 89700 |
| 2022-02-07 | 97.48 | $99.55 | 83242 |
| 2022-02-04 | 97.27 | $99.94 | 95814 |
| 2022-02-03 | 96.99 | $100.37 | 107333 |
| 2022-02-02 | 96.63 | $103.27 | 175100 |
| 2022-02-01 | 95.93 | $102.14 | 264325 |
| 2022-01-31 | 95.28 | $101.17 | 438526 |
| 2022-01-28 | 94.66 | $94.45 | 240800 |
| 2022-01-27 | 94.68 | $86.27 | 146400 |
| 2022-01-26 | 95.56 | $87.74 | 141600 |
| 2022-01-25 | 96.39 | $89.50 | 152400 |
| 2022-01-24 | 97.11 | $93.10 | 188122 |
| 2022-01-21 | 97.54 | $89.50 | 190232 |
| 2022-01-20 | 98.38 | $89.83 | 91408 |
| 2022-01-19 | 99.28 | $90.91 | 101810 |
| 2022-01-18 | 100.16 | $91.65 | 141926 |
| 2022-01-14 | 101.06 | $95.05 | 91533 |
| 2022-01-13 | 101.69 | $95.88 | 63700 |
| 2022-01-12 | 102.30 | $97.37 | 83137 |
| 2022-01-11 | 102.82 | $97.19 | 95800 |
| 2022-01-10 | 103.41 | $97.35 | 85939 |
| 2022-01-07 | 104.05 | $97.77 | 68630 |
| 2022-01-06 | 104.71 | $100.39 | 92100 |
| 2022-01-05 | 105.17 | $101.14 | 129500 |
| 2022-01-04 | 105.59 | $101.99 | 147100 |
| 2022-01-03 | 105.97 | $106.44 | 108812 |
| 2021-12-31 | 105.92 | $106.56 | 63600 |
| 2021-12-30 | 105.86 | $105.64 | 68129 |
| 2021-12-29 | 105.88 | $106.57 | 127800 |
| 2021-12-28 | 105.81 | $106.48 | 73900 |
| 2021-12-27 | 105.74 | $106.53 | 87500 |
| 2021-12-23 | 105.65 | $105.19 | 74814 |
| 2021-12-22 | 105.70 | $105.55 | 105500 |
| 2021-12-21 | 105.72 | $103.47 | 101538 |
| 2021-12-20 | 105.95 | $101.45 | 154712 |
| 2021-12-17 | 106.43 | $103.89 | 620793 |
| 2021-12-16 | 106.70 | $104.66 | 138443 |
| 2021-12-15 | 106.91 | $107.36 | 181457 |
| 2021-12-14 | 106.86 | $105.85 | 175949 |
| 2021-12-13 | 106.97 | $108.10 | 123509 |
| 2021-12-10 | 106.85 | $108.31 | 110700 |
| 2021-12-09 | 106.70 | $109.00 | 73200 |
| 2021-12-08 | 106.45 | $110.76 | 121500 |
| 2021-12-07 | 106.00 | $109.47 | 80300 |
| 2021-12-06 | 105.63 | $106.87 | 139526 |
| 2021-12-03 | 105.50 | $102.86 | 93300 |
| 2021-12-02 | 105.78 | $104.97 | 86300 |
| 2021-12-01 | 105.87 | $101.27 | 99600 |
| 2021-11-30 | 106.35 | $102.36 | 103512 |
| 2021-11-29 | 106.77 | $104.80 | 101700 |
| 2021-11-26 | 106.98 | $103.14 | 128600 |
| 2021-11-24 | 107.39 | $106.88 | 97200 |
| 2021-11-23 | 107.44 | $110.15 | 131141 |
| 2021-11-22 | 107.15 | $109.57 | 77512 |
| 2021-11-19 | 106.90 | $108.42 | 61600 |
| 2021-11-18 | 106.74 | $107.31 | 85803 |
| 2021-11-17 | 106.68 | $108.23 | 111000 |
| 2021-11-16 | 106.51 | $108.71 | 92721 |
| 2021-11-15 | 106.28 | $108.63 | 85625 |
| 2021-11-12 | 106.04 | $109.41 | 73200 |
| 2021-11-11 | 105.68 | $109.83 | 47348 |
| 2021-11-10 | 105.24 | $109.11 | 97000 |
| 2021-11-09 | 104.84 | $109.88 | 66324 |
| 2021-11-08 | 104.31 | $109.88 | 118226 |
| 2021-11-05 | 103.72 | $108.89 | 100200 |
| 2021-11-04 | 103.18 | $104.76 | 102400 |
| 2021-11-03 | 103.01 | $103.27 | 105400 |
| 2021-11-02 | 102.98 | $103.21 | 122538 |
| 2021-11-01 | 102.96 | $102.59 | 182800 |
| 2021-10-29 | 103.00 | $102.25 | 175332 |
| 2021-10-28 | 103.08 | $102.06 | 97200 |
| 2021-10-27 | 103.18 | $101.47 | 94545 |
| 2021-10-26 | 103.36 | $103.32 | 104701 |
| 2021-10-25 | 103.37 | $103.84 | 78931 |
| 2021-10-22 | 103.32 | $104.48 | 68500 |
| 2021-10-21 | 103.19 | $104.53 | 97100 |
| 2021-10-20 | 103.05 | $104.07 | 85300 |
| 2021-10-19 | 102.95 | $102.45 | 89647 |
| 2021-10-18 | 103.00 | $102.24 | 96537 |
| 2021-10-15 | 103.08 | $103.65 | 213900 |
| 2021-10-14 | 103.02 | $102.89 | 109100 |
| 2021-10-13 | 103.03 | $100.78 | 93335 |
| 2021-10-12 | 103.27 | $100.47 | 77377 |
| 2021-10-11 | 103.57 | $100.51 | 105821 |
| 2021-10-08 | 103.89 | $105.16 | 48000 |
| 2021-10-07 | 103.75 | $105.37 | 92221 |
| 2021-10-06 | 103.58 | $103.03 | 89600 |
| 2021-10-05 | 103.64 | $103.75 | 76000 |
| 2021-10-04 | 103.63 | $102.05 | 89204 |
| 2021-10-01 | 103.80 | $102.16 | 143700 |
| 2021-09-30 | 103.97 | $101.14 | 141646 |
| 2021-09-29 | 104.27 | $106.35 | 123000 |
| 2021-09-28 | 104.05 | $105.08 | 101300 |
| 2021-09-27 | 103.94 | $107.40 | 75439 |
| 2021-09-24 | 103.57 | $106.77 | 75000 |
| 2021-09-23 | 103.24 | $104.99 | 59800 |
| 2021-09-22 | 103.05 | $102.44 | 81300 |
| 2021-09-21 | 103.12 | $100.64 | 65645 |
| 2021-09-20 | 103.38 | $100.58 | 130300 |
| 2021-09-17 | 103.67 | $102.65 | 547100 |
| 2021-09-16 | 103.78 | $103.24 | 111100 |
| 2021-09-15 | 103.84 | $103.39 | 117000 |
| 2021-09-14 | 103.88 | $102.44 | 138600 |
| 2021-09-13 | 104.03 | $102.11 | 103841 |
| 2021-09-10 | 104.24 | $102.11 | 82226 |
| 2021-09-09 | 104.46 | $102.36 | 83100 |
| 2021-09-08 | 104.68 | $104.44 | 83600 |
| 2021-09-07 | 104.71 | $103.90 | 81500 |
| 2021-09-03 | 104.79 | $105.63 | 64536 |
| 2021-09-02 | 104.71 | $106.08 | 88039 |
| 2021-09-01 | 104.56 | $106.56 | 84800 |
| 2021-08-31 | 104.35 | $107.09 | 80000 |
| 2021-08-30 | 104.06 | $107.11 | 87709 |
| 2021-08-27 | 103.74 | $107.18 | 133819 |
| 2021-08-26 | 103.38 | $104.83 | 40100 |
| 2021-08-25 | 103.23 | $105.95 | 68645 |
| 2021-08-24 | 102.94 | $106.94 | 95000 |
| 2021-08-23 | 102.52 | $106.83 | 86012 |
| 2021-08-20 | 102.06 | $104.65 | 151600 |
| 2021-08-19 | 101.79 | $101.92 | 91300 |
| 2021-08-18 | 101.78 | $101.79 | 98822 |
| 2021-08-17 | 101.78 | $103.29 | 91300 |
| 2021-08-16 | 101.62 | $106.05 | 75702 |
| 2021-08-13 | 101.15 | $104.52 | 57000 |
| 2021-08-12 | 100.80 | $104.62 | 73346 |
| 2021-08-11 | 100.39 | $103.85 | 76500 |
| 2021-08-10 | 100.03 | $101.76 | 134707 |
| 2021-08-09 | 99.85 | $101.77 | 68714 |
| 2021-08-06 | 99.65 | $102.50 | 93600 |
| 2021-08-05 | 99.34 | $100.99 | 60400 |
| 2021-08-04 | 99.17 | $100.63 | 72437 |
| 2021-08-03 | 99.02 | $101.91 | 107106 |
| 2021-08-02 | 98.71 | $99.98 | 112245 |
| 2021-07-30 | 98.58 | $101.03 | 138913 |
| 2021-07-29 | 98.32 | $100.00 | 76800 |
| 2021-07-28 | 98.15 | $98.63 | 60900 |
| 2021-07-27 | 98.09 | $98.15 | 73735 |
| 2021-07-26 | 98.09 | $99.81 | 86726 |
| 2021-07-23 | 97.91 | $99.74 | 71717 |
| 2021-07-22 | 97.72 | $97.72 | 78600 |
| 2021-07-21 | 97.71 | $98.59 | 149800 |
| 2021-07-20 | 97.62 | $100.53 | 241200 |
| 2021-07-19 | 97.32 | $94.22 | 128300 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
143.77
2026-07-16
Close Price
$148.96
Vol: 302453
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
77.42
Average
150.23
Maximum
247.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 143.77 | $148.96 | 302453 |
| 2026-07-15 | 143.01 | $144.18 | 329836 |
| 2026-07-14 | 142.66 | $141.46 | 471811 |
| 2026-07-13 | 142.51 | $140.12 | 324643 |
| 2026-07-10 | 142.45 | $144.18 | 236034 |
| 2026-07-09 | 141.93 | $144.97 | 249800 |
| 2026-07-08 | 141.27 | $144.45 | 338600 |
| 2026-07-07 | 140.58 | $147.08 | 346200 |
| 2026-07-06 | 139.55 | $149.79 | 299500 |
| 2026-07-02 | 138.16 | $145.87 | 314022 |
| 2026-07-01 | 137.06 | $146.23 | 742112 |
| 2026-06-30 | 135.83 | $148.38 | 513500 |
| 2026-06-29 | 134.28 | $138.67 | 552400 |
| 2026-06-26 | 133.57 | $140.88 | 722200 |
| 2026-06-25 | 132.58 | $140.90 | 488971 |
| 2026-06-24 | 131.52 | $133.58 | 802443 |
| 2026-06-23 | 131.12 | $127.81 | 594645 |
| 2026-06-22 | 131.26 | $134.82 | 615003 |
| 2026-06-18 | 130.67 | $135.50 | 821302 |
| 2026-06-17 | 129.92 | $134.65 | 621300 |
| 2026-06-16 | 129.19 | $135.38 | 350623 |
| 2026-06-15 | 128.30 | $134.40 | 514000 |
| 2026-06-12 | 127.42 | $131.73 | 415538 |
| 2026-06-11 | 126.72 | $130.52 | 361635 |
| 2026-06-10 | 126.06 | $128.43 | 567500 |
| 2026-06-09 | 125.55 | $130.53 | 337500 |
| 2026-06-08 | 124.76 | $130.34 | 430247 |
| 2026-06-05 | 123.94 | $126.53 | 308102 |
| 2026-06-04 | 123.46 | $127.97 | 374301 |
| 2026-06-03 | 122.83 | $129.80 | 496727 |
| 2026-06-02 | 121.98 | $125.63 | 333950 |
| 2026-06-01 | 121.50 | $122.54 | 370702 |
| 2026-05-29 | 121.31 | $123.90 | 443643 |
| 2026-05-28 | 120.97 | $124.74 | 262819 |
| 2026-05-27 | 120.53 | $125.53 | 354561 |
| 2026-05-26 | 119.97 | $127.20 | 515651 |
| 2026-05-22 | 119.24 | $125.84 | 521029 |
| 2026-05-21 | 118.62 | $120.24 | 460823 |
| 2026-05-20 | 118.54 | $118.06 | 579352 |
| 2026-05-19 | 118.70 | $119.16 | 776337 |
| 2026-05-18 | 118.76 | $118.96 | 572655 |
| 2026-05-15 | 118.81 | $114.23 | 535700 |
| 2026-05-14 | 119.32 | $117.54 | 508757 |
| 2026-05-13 | 119.68 | $116.07 | 421732 |
| 2026-05-12 | 120.37 | $115.04 | 401636 |
| 2026-05-11 | 121.39 | $116.67 | 551912 |
| 2026-05-08 | 122.46 | $118.52 | 737500 |
| 2026-05-07 | 123.52 | $122.56 | 466706 |
| 2026-05-06 | 124.36 | $123.75 | 530503 |
| 2026-05-05 | 125.24 | $121.09 | 356367 |
| 2026-05-04 | 126.51 | $120.03 | 617100 |
| 2026-05-01 | 128.05 | $121.98 | 608219 |
| 2026-04-30 | 129.57 | $120.91 | 835315 |
| 2026-04-29 | 131.35 | $117.86 | 562640 |
| 2026-04-28 | 133.59 | $118.42 | 505322 |
| 2026-04-27 | 135.91 | $122.96 | 566100 |
| 2026-04-24 | 137.91 | $121.83 | 1.1M |
| 2026-04-23 | 140.16 | $123.00 | 727237 |
| 2026-04-22 | 142.44 | $123.56 | 1.2M |
| 2026-04-21 | 144.80 | $120.89 | 1.7M |
| 2026-04-20 | 147.57 | $113.41 | 2.5M |
| 2026-04-17 | 151.21 | $115.54 | 4.2M |
| 2026-04-16 | 154.81 | $152.29 | 615400 |
| 2026-04-15 | 154.89 | $157.02 | 257718 |
| 2026-04-14 | 154.48 | $161.35 | 343832 |
| 2026-04-13 | 153.62 | $161.00 | 432300 |
| 2026-04-10 | 152.72 | $155.23 | 418643 |
| 2026-04-09 | 152.32 | $155.41 | 283816 |
| 2026-04-08 | 151.86 | $154.27 | 289215 |
| 2026-04-07 | 151.47 | $151.93 | 326387 |
| 2026-04-06 | 151.30 | $155.42 | 261025 |
| 2026-04-02 | 150.76 | $156.73 | 251600 |
| 2026-04-01 | 150.05 | $154.21 | 179346 |
| 2026-03-31 | 149.55 | $152.35 | 324311 |
| 2026-03-30 | 149.22 | $148.10 | 494600 |
| 2026-03-27 | 149.30 | $145.81 | 375900 |
| 2026-03-26 | 149.64 | $151.18 | 249300 |
| 2026-03-25 | 149.49 | $153.37 | 244630 |
| 2026-03-24 | 149.14 | $150.64 | 242510 |
| 2026-03-23 | 149.09 | $153.83 | 539268 |
| 2026-03-20 | 148.75 | $147.94 | 875900 |
| 2026-03-19 | 149.02 | $148.41 | 292214 |
| 2026-03-18 | 149.31 | $147.89 | 269400 |
| 2026-03-17 | 149.70 | $150.00 | 378600 |
| 2026-03-16 | 149.93 | $151.86 | 446500 |
| 2026-03-13 | 150.00 | $146.59 | 486000 |
| 2026-03-12 | 150.63 | $144.30 | 183410 |
| 2026-03-11 | 151.53 | $146.84 | 219349 |
| 2026-03-10 | 152.23 | $147.20 | 170800 |
| 2026-03-09 | 152.90 | $149.54 | 353707 |
| 2026-03-06 | 153.37 | $148.85 | 356470 |
| 2026-03-05 | 153.88 | $146.00 | 356714 |
| 2026-03-04 | 154.66 | $149.11 | 242604 |
| 2026-03-03 | 155.14 | $148.76 | 606300 |
| 2026-03-02 | 155.67 | $152.20 | 445600 |
| 2026-02-27 | 155.85 | $152.43 | 471400 |
| 2026-02-26 | 155.96 | $156.17 | 337400 |
| 2026-02-25 | 155.67 | $155.79 | 308278 |
| 2026-02-24 | 155.46 | $158.34 | 228200 |
| 2026-02-23 | 155.08 | $156.20 | 304000 |
| 2026-02-20 | 154.97 | $159.37 | 201200 |
| 2026-02-19 | 154.61 | $161.89 | 304200 |
| 2026-02-18 | 154.06 | $158.20 | 568200 |
| 2026-02-17 | 153.89 | $159.19 | 469232 |
| 2026-02-13 | 153.68 | $154.88 | 469644 |
| 2026-02-12 | 153.97 | $158.41 | 495446 |
| 2026-02-11 | 153.97 | $156.92 | 577918 |
| 2026-02-10 | 154.19 | $153.05 | 569841 |
| 2026-02-09 | 154.86 | $150.58 | 447843 |
| 2026-02-06 | 155.89 | $151.23 | 481709 |
| 2026-02-05 | 156.96 | $145.88 | 601000 |
| 2026-02-04 | 158.64 | $146.31 | 359500 |
| 2026-02-03 | 160.45 | $147.43 | 694400 |
| 2026-02-02 | 162.29 | $151.83 | 580400 |
| 2026-01-30 | 163.83 | $146.58 | 603837 |
| 2026-01-29 | 166.01 | $144.42 | 841029 |
| 2026-01-28 | 168.55 | $146.32 | 1.5M |
| 2026-01-27 | 171.07 | $164.41 | 672627 |
| 2026-01-26 | 171.94 | $173.60 | 261000 |
| 2026-01-23 | 171.98 | $169.52 | 211900 |
| 2026-01-22 | 172.47 | $172.13 | 251337 |
| 2026-01-21 | 172.75 | $170.14 | 424100 |
| 2026-01-20 | 173.29 | $165.76 | 290449 |
| 2026-01-16 | 174.32 | $171.68 | 337400 |
| 2026-01-15 | 174.83 | $170.56 | 395100 |
| 2026-01-14 | 175.51 | $171.00 | 334082 |
| 2026-01-13 | 176.21 | $171.80 | 373008 |
| 2026-01-12 | 176.90 | $171.63 | 235941 |
| 2026-01-09 | 177.65 | $174.61 | 214000 |
| 2026-01-08 | 178.13 | $174.10 | 216838 |
| 2026-01-07 | 178.67 | $166.69 | 596309 |
| 2026-01-06 | 179.97 | $181.83 | 281100 |
| 2026-01-05 | 179.81 | $177.03 | 188945 |
| 2026-01-02 | 180.12 | $176.39 | 129200 |
| 2025-12-31 | 180.50 | $174.41 | 162617 |
| 2025-12-30 | 181.07 | $178.23 | 124800 |
| 2025-12-29 | 181.25 | $179.74 | 126600 |
| 2025-12-26 | 181.28 | $180.75 | 94049 |
| 2025-12-24 | 181.19 | $182.55 | 74800 |
| 2025-12-23 | 180.94 | $181.26 | 215929 |
| 2025-12-22 | 180.79 | $183.14 | 126704 |
| 2025-12-19 | 180.43 | $181.64 | 510418 |
| 2025-12-18 | 180.15 | $182.66 | 250833 |
| 2025-12-17 | 179.72 | $180.87 | 173242 |
| 2025-12-16 | 179.41 | $184.04 | 207200 |
| 2025-12-15 | 178.75 | $183.53 | 305500 |
| 2025-12-12 | 178.10 | $184.80 | 328600 |
| 2025-12-11 | 177.30 | $182.37 | 308418 |
| 2025-12-10 | 176.75 | $177.44 | 265500 |
| 2025-12-09 | 176.71 | $176.00 | 202840 |
| 2025-12-08 | 176.86 | $177.38 | 168000 |
| 2025-12-05 | 176.93 | $180.14 | 237228 |
| 2025-12-04 | 176.76 | $177.81 | 158765 |
| 2025-12-03 | 176.86 | $178.30 | 260044 |
| 2025-12-02 | 176.93 | $174.59 | 189900 |
| 2025-12-01 | 177.39 | $173.29 | 265100 |
| 2025-11-28 | 178.01 | $178.54 | 135600 |
| 2025-11-26 | 178.15 | $176.91 | 446720 |
| 2025-11-25 | 178.46 | $182.60 | 272100 |
| 2025-11-24 | 178.25 | $177.82 | 323606 |
| 2025-11-21 | 178.52 | $177.46 | 541638 |
| 2025-11-20 | 178.87 | $168.16 | 313000 |
| 2025-11-19 | 180.19 | $169.05 | 185327 |
| 2025-11-18 | 181.50 | $172.04 | 266814 |
| 2025-11-17 | 182.54 | $174.59 | 261900 |
| 2025-11-14 | 183.40 | $175.90 | 310119 |
| 2025-11-13 | 184.16 | $177.80 | 348033 |
| 2025-11-12 | 184.74 | $185.82 | 289300 |
| 2025-11-11 | 184.52 | $185.51 | 262624 |
| 2025-11-10 | 184.31 | $187.50 | 353952 |
| 2025-11-07 | 183.85 | $187.87 | 234874 |
| 2025-11-06 | 183.29 | $186.74 | 330900 |
| 2025-11-05 | 182.78 | $186.19 | 190620 |
| 2025-11-04 | 182.28 | $183.08 | 240126 |
| 2025-11-03 | 182.06 | $181.93 | 316800 |
| 2025-10-31 | 181.94 | $180.45 | 433248 |
| 2025-10-30 | 181.97 | $181.13 | 239175 |
| 2025-10-29 | 181.93 | $183.00 | 210700 |
| 2025-10-28 | 181.68 | $185.50 | 254828 |
| 2025-10-27 | 181.15 | $183.17 | 373800 |
| 2025-10-24 | 180.83 | $187.29 | 206236 |
| 2025-10-23 | 180.05 | $186.62 | 520500 |
| 2025-10-22 | 179.29 | $182.60 | 825071 |
| 2025-10-21 | 178.85 | $177.35 | 1.2M |
| 2025-10-20 | 178.91 | $187.41 | 578000 |
| 2025-10-17 | 177.96 | $179.94 | 296300 |
| 2025-10-16 | 177.72 | $177.89 | 418719 |
| 2025-10-15 | 177.66 | $180.24 | 335712 |
| 2025-10-14 | 177.35 | $178.98 | 332720 |
| 2025-10-13 | 177.15 | $177.22 | 291511 |
| 2025-10-10 | 177.13 | $172.92 | 490317 |
| 2025-10-09 | 177.54 | $173.62 | 400300 |
| 2025-10-08 | 177.92 | $179.23 | 197700 |
| 2025-10-07 | 177.76 | $178.86 | 361023 |
| 2025-10-06 | 177.64 | $180.94 | 341352 |
| 2025-10-03 | 177.33 | $181.01 | 272803 |
| 2025-10-02 | 177.02 | $179.75 | 286319 |
| 2025-10-01 | 176.84 | $176.67 | 239111 |
| 2025-09-30 | 176.99 | $178.58 | 281700 |
| 2025-09-29 | 176.96 | $177.03 | 238943 |
| 2025-09-26 | 177.11 | $176.39 | 307000 |
| 2025-09-25 | 177.37 | $174.96 | 366892 |
| 2025-09-24 | 177.82 | $172.32 | 346000 |
| 2025-09-23 | 178.60 | $175.43 | 392000 |
| 2025-09-22 | 179.12 | $177.23 | 263413 |
| 2025-09-19 | 179.52 | $177.08 | 912937 |
| 2025-09-18 | 179.97 | $178.34 | 628851 |
| 2025-09-17 | 180.35 | $172.67 | 790790 |
| 2025-09-16 | 181.34 | $177.25 | 448200 |
| 2025-09-15 | 181.93 | $179.76 | 369369 |
| 2025-09-12 | 182.32 | $177.80 | 315300 |
| 2025-09-11 | 182.96 | $181.29 | 323444 |
| 2025-09-10 | 183.32 | $177.48 | 379664 |
| 2025-09-09 | 184.12 | $179.44 | 461937 |
| 2025-09-08 | 184.78 | $182.71 | 255200 |
| 2025-09-05 | 185.15 | $182.83 | 270026 |
| 2025-09-04 | 185.53 | $183.25 | 243000 |
| 2025-09-03 | 185.90 | $181.76 | 222856 |
| 2025-09-02 | 186.43 | $180.95 | 312417 |
| 2025-08-29 | 187.05 | $182.92 | 413000 |
| 2025-08-28 | 187.48 | $186.49 | 253700 |
| 2025-08-27 | 187.58 | $188.40 | 361000 |
| 2025-08-26 | 187.51 | $185.19 | 611544 |
| 2025-08-25 | 187.77 | $185.07 | 235837 |
| 2025-08-22 | 188.06 | $189.29 | 297589 |
| 2025-08-21 | 187.98 | $183.45 | 333248 |
| 2025-08-20 | 188.48 | $187.60 | 220907 |
| 2025-08-19 | 188.60 | $187.66 | 159600 |
| 2025-08-18 | 188.81 | $186.70 | 133800 |
| 2025-08-15 | 189.38 | $186.82 | 304907 |
| 2025-08-14 | 190.21 | $191.08 | 209350 |
| 2025-08-13 | 190.90 | $193.09 | 262900 |
| 2025-08-12 | 191.63 | $192.29 | 206600 |
| 2025-08-11 | 192.65 | $188.87 | 312733 |
| 2025-08-08 | 194.23 | $188.17 | 238100 |
| 2025-08-07 | 196.13 | $188.82 | 306613 |
| 2025-08-06 | 198.20 | $188.15 | 488832 |
| 2025-08-05 | 200.58 | $184.23 | 376500 |
| 2025-08-04 | 203.60 | $185.86 | 344500 |
| 2025-08-01 | 206.71 | $181.30 | 554736 |
| 2025-07-31 | 210.55 | $188.76 | 473023 |
| 2025-07-30 | 213.92 | $191.30 | 660711 |
| 2025-07-29 | 217.29 | $188.00 | 911828 |
| 2025-07-28 | 221.24 | $192.58 | 754700 |
| 2025-07-25 | 225.01 | $193.01 | 501800 |
| 2025-07-24 | 229.00 | $189.82 | 714800 |
| 2025-07-23 | 233.54 | $192.01 | 1.3M |
| 2025-07-22 | 238.14 | $204.80 | 1.3M |
| 2025-07-21 | 241.71 | $245.22 | 268022 |
| 2025-07-18 | 241.43 | $244.37 | 236009 |
| 2025-07-17 | 241.22 | $245.81 | 296236 |
| 2025-07-16 | 240.85 | $240.91 | 216730 |
| 2025-07-15 | 240.97 | $237.68 | 215556 |
| 2025-07-14 | 241.41 | $239.38 | 157000 |
| 2025-07-11 | 241.72 | $239.01 | 159100 |
| 2025-07-10 | 242.09 | $239.69 | 186537 |
| 2025-07-09 | 242.44 | $239.82 | 212925 |
| 2025-07-08 | 242.81 | $237.96 | 239368 |
| 2025-07-07 | 243.40 | $239.51 | 288325 |
| 2025-07-03 | 243.89 | $242.62 | 145014 |
| 2025-07-02 | 244.10 | $240.33 | 268900 |
| 2025-07-01 | 244.61 | $240.58 | 214533 |
| 2025-06-30 | 245.14 | $244.95 | 222200 |
| 2025-06-27 | 245.27 | $246.06 | 289800 |
| 2025-06-26 | 245.31 | $246.94 | 212400 |
| 2025-06-25 | 245.26 | $242.39 | 147114 |
| 2025-06-24 | 245.67 | $247.20 | 189028 |
| 2025-06-23 | 245.62 | $246.59 | 185306 |
| 2025-06-20 | 245.60 | $243.58 | 266230 |
| 2025-06-18 | 245.87 | $241.64 | 138200 |
| 2025-06-17 | 246.36 | $242.56 | 131540 |
| 2025-06-16 | 246.76 | $243.45 | 181842 |
| 2025-06-13 | 247.08 | $242.75 | 165205 |
| 2025-06-12 | 247.47 | $244.63 | 137423 |
| 2025-06-11 | 247.68 | $245.33 | 162200 |
| 2025-06-10 | 247.82 | $247.47 | 144641 |
| 2025-06-09 | 247.71 | $247.83 | 168606 |
| 2025-06-06 | 247.48 | $246.90 | 215600 |
| 2025-06-05 | 247.25 | $248.17 | 224200 |
| 2025-06-04 | 246.80 | $249.06 | 191400 |
| 2025-06-03 | 246.14 | $254.17 | 261900 |
| 2025-06-02 | 244.88 | $251.74 | 328700 |
| 2025-05-30 | 243.74 | $248.22 | 339000 |
| 2025-05-29 | 242.83 | $248.48 | 190000 |
| 2025-05-28 | 241.75 | $245.77 | 215471 |
| 2025-05-27 | 240.80 | $249.81 | 217625 |
| 2025-05-23 | 239.30 | $243.46 | 158113 |
| 2025-05-22 | 238.28 | $243.67 | 260805 |
| 2025-05-21 | 237.11 | $243.68 | 225700 |
| 2025-05-20 | 235.79 | $247.24 | 274300 |
| 2025-05-19 | 233.94 | $243.35 | 184232 |
| 2025-05-16 | 232.25 | $244.97 | 206144 |
| 2025-05-15 | 230.21 | $244.18 | 172407 |
| 2025-05-14 | 227.95 | $241.59 | 268867 |
| 2025-05-13 | 225.67 | $247.46 | 854100 |
| 2025-05-12 | 222.53 | $235.45 | 202611 |
| 2025-05-09 | 220.28 | $230.88 | 115000 |
| 2025-05-08 | 218.24 | $229.26 | 174600 |
| 2025-05-07 | 216.14 | $225.87 | 170800 |
| 2025-05-06 | 214.10 | $224.30 | 206913 |
| 2025-05-05 | 211.96 | $228.59 | 187028 |
| 2025-05-02 | 209.15 | $229.64 | 271352 |
| 2025-05-01 | 206.03 | $224.22 | 241200 |
| 2025-04-30 | 203.29 | $220.82 | 370459 |
| 2025-04-29 | 200.74 | $217.29 | 182317 |
| 2025-04-28 | 198.39 | $215.78 | 227926 |
| 2025-04-25 | 196.07 | $216.36 | 152800 |
| 2025-04-24 | 193.58 | $217.48 | 344423 |
| 2025-04-23 | 190.87 | $210.43 | 489121 |
| 2025-04-22 | 188.75 | $208.53 | 319200 |
| 2025-04-21 | 186.75 | $199.82 | 428100 |
| 2025-04-17 | 185.53 | $201.63 | 635000 |
| 2025-04-16 | 184.12 | $183.90 | 321010 |
| 2025-04-15 | 184.47 | $185.81 | 273303 |
| 2025-04-14 | 184.70 | $183.28 | 230816 |
| 2025-04-11 | 185.25 | $183.50 | 262846 |
| 2025-04-10 | 185.85 | $182.17 | 297700 |
| 2025-04-09 | 186.64 | $184.69 | 318400 |
| 2025-04-08 | 187.24 | $170.72 | 344100 |
| 2025-04-07 | 189.35 | $172.87 | 426007 |
| 2025-04-04 | 191.43 | $172.77 | 447300 |
| 2025-04-03 | 193.70 | $184.92 | 267300 |
| 2025-04-02 | 194.94 | $195.77 | 194124 |
| 2025-04-01 | 195.20 | $192.67 | 178300 |
| 2025-03-31 | 195.85 | $190.25 | 272300 |
| 2025-03-28 | 196.81 | $190.21 | 209723 |
| 2025-03-27 | 197.88 | $193.20 | 293823 |
| 2025-03-26 | 198.73 | $192.38 | 179600 |
| 2025-03-25 | 199.74 | $195.75 | 252227 |
| 2025-03-24 | 200.48 | $194.18 | 323900 |
| 2025-03-21 | 201.43 | $189.49 | 918577 |
| 2025-03-20 | 202.92 | $196.63 | 206953 |
| 2025-03-19 | 203.84 | $201.99 | 241242 |
| 2025-03-18 | 204.33 | $196.98 | 190846 |
| 2025-03-17 | 205.41 | $199.74 | 242901 |
| 2025-03-14 | 206.32 | $198.10 | 274000 |
| 2025-03-13 | 207.47 | $195.11 | 212700 |
| 2025-03-12 | 209.01 | $197.61 | 265098 |
| 2025-03-11 | 210.40 | $206.59 | 216101 |
| 2025-03-10 | 210.98 | $209.36 | 232315 |
| 2025-03-07 | 211.31 | $212.07 | 235741 |
| 2025-03-06 | 211.40 | $209.13 | 276900 |
| 2025-03-05 | 211.84 | $210.18 | 351100 |
| 2025-03-04 | 212.20 | $209.68 | 160400 |
| 2025-03-03 | 212.64 | $209.70 | 263522 |
| 2025-02-28 | 213.10 | $210.33 | 213800 |
| 2025-02-27 | 213.49 | $208.04 | 179100 |
| 2025-02-26 | 214.10 | $208.22 | 228300 |
| 2025-02-25 | 214.69 | $207.59 | 205606 |
| 2025-02-24 | 215.34 | $206.21 | 459011 |
| 2025-02-21 | 216.14 | $210.25 | 265800 |
| 2025-02-20 | 216.60 | $218.17 | 169500 |
| 2025-02-19 | 216.31 | $220.34 | 128900 |
| 2025-02-18 | 215.80 | $220.08 | 140313 |
| 2025-02-14 | 215.30 | $217.31 | 177000 |
| 2025-02-13 | 215.04 | $219.28 | 134219 |
| 2025-02-12 | 214.57 | $214.73 | 124300 |
| 2025-02-11 | 214.51 | $216.65 | 187948 |
| 2025-02-10 | 214.22 | $215.50 | 144229 |
| 2025-02-07 | 214.01 | $213.86 | 140200 |
| 2025-02-06 | 213.95 | $215.91 | 209536 |
| 2025-02-05 | 213.67 | $221.51 | 262115 |
| 2025-02-04 | 212.83 | $216.80 | 317337 |
| 2025-02-03 | 212.42 | $215.70 | 242900 |
| 2025-01-31 | 212.09 | $213.91 | 640919 |
| 2025-01-30 | 211.93 | $208.58 | 252806 |
| 2025-01-29 | 212.30 | $208.51 | 212621 |
| 2025-01-28 | 212.70 | $207.41 | 177600 |
| 2025-01-27 | 213.28 | $207.61 | 395313 |
| 2025-01-24 | 213.89 | $210.43 | 197277 |
| 2025-01-23 | 214.27 | $219.02 | 117700 |
| 2025-01-22 | 213.82 | $218.48 | 157626 |
| 2025-01-21 | 213.42 | $219.41 | 135200 |
| 2025-01-17 | 212.94 | $215.17 | 132100 |
| 2025-01-16 | 212.91 | $213.96 | 151038 |
| 2025-01-15 | 213.08 | $213.81 | 131609 |
| 2025-01-14 | 213.33 | $209.78 | 263300 |
| 2025-01-13 | 214.05 | $206.71 | 213700 |
| 2025-01-10 | 215.22 | $207.64 | 188342 |
| 2025-01-08 | 216.42 | $214.57 | 167832 |
| 2025-01-07 | 217.03 | $211.87 | 223104 |
| 2025-01-06 | 217.96 | $213.44 | 180700 |
| 2025-01-03 | 218.79 | $213.38 | 150717 |
| 2025-01-02 | 219.66 | $211.68 | 221633 |
| 2024-12-31 | 220.73 | $212.12 | 117813 |
| 2024-12-30 | 221.79 | $214.25 | 104300 |
| 2024-12-27 | 222.66 | $215.45 | 126100 |
| 2024-12-26 | 223.43 | $219.95 | 74200 |
| 2024-12-24 | 223.74 | $220.00 | 68500 |
| 2024-12-23 | 224.06 | $216.87 | 168827 |
| 2024-12-20 | 224.69 | $217.72 | 455500 |
| 2024-12-19 | 225.25 | $218.46 | 216045 |
| 2024-12-18 | 225.72 | $219.45 | 334800 |
| 2024-12-17 | 226.07 | $227.18 | 240200 |
| 2024-12-16 | 225.61 | $230.37 | 138022 |
| 2024-12-13 | 224.77 | $226.31 | 174145 |
| 2024-12-12 | 224.29 | $230.63 | 256936 |
| 2024-12-11 | 223.37 | $237.67 | 319731 |
| 2024-12-10 | 221.71 | $234.70 | 309170 |
| 2024-12-09 | 220.30 | $228.07 | 181123 |
| 2024-12-06 | 219.50 | $224.38 | 200548 |
| 2024-12-05 | 219.05 | $224.18 | 243914 |
| 2024-12-04 | 218.61 | $220.83 | 143600 |
| 2024-12-03 | 218.43 | $218.95 | 277900 |
| 2024-12-02 | 218.34 | $220.56 | 253296 |
| 2024-11-29 | 218.02 | $216.82 | 110200 |
| 2024-11-27 | 217.97 | $216.36 | 126100 |
| 2024-11-26 | 217.91 | $216.00 | 205626 |
| 2024-11-25 | 217.83 | $220.24 | 263024 |
| 2024-11-22 | 217.26 | $221.00 | 184500 |
| 2024-11-21 | 216.54 | $219.23 | 189504 |
| 2024-11-20 | 215.90 | $216.75 | 280000 |
| 2024-11-19 | 215.42 | $211.07 | 109800 |
| 2024-11-18 | 215.43 | $212.97 | 154643 |
| 2024-11-15 | 215.22 | $215.32 | 160200 |
| 2024-11-14 | 214.75 | $219.65 | 123900 |
| 2024-11-13 | 213.80 | $223.70 | 149400 |
| 2024-11-12 | 212.44 | $225.02 | 158646 |
| 2024-11-11 | 210.95 | $226.87 | 114282 |
| 2024-11-08 | 209.27 | $223.47 | 205336 |
| 2024-11-07 | 207.93 | $223.25 | 253033 |
| 2024-11-06 | 206.62 | $223.66 | 316245 |
| 2024-11-05 | 205.31 | $206.60 | 134933 |
| 2024-11-04 | 205.71 | $202.85 | 159315 |
| 2024-11-01 | 206.57 | $201.98 | 138224 |
| 2024-10-31 | 207.62 | $200.05 | 292400 |
| 2024-10-30 | 208.95 | $204.96 | 177921 |
| 2024-10-29 | 209.88 | $203.99 | 171600 |
| 2024-10-28 | 210.96 | $204.35 | 153842 |
| 2024-10-25 | 212.08 | $202.03 | 145000 |
| 2024-10-24 | 213.49 | $201.19 | 150100 |
| 2024-10-23 | 215.04 | $202.67 | 214000 |
| 2024-10-22 | 216.52 | $199.00 | 228228 |
| 2024-10-21 | 218.44 | $204.14 | 256523 |
| 2024-10-18 | 219.93 | $207.66 | 454914 |
| 2024-10-17 | 221.14 | $205.95 | 658500 |
| 2024-10-16 | 222.58 | $219.77 | 459647 |
| 2024-10-15 | 222.66 | $222.06 | 164191 |
| 2024-10-14 | 222.49 | $225.23 | 148447 |
| 2024-10-11 | 221.95 | $226.20 | 144705 |
| 2024-10-10 | 221.23 | $226.64 | 200808 |
| 2024-10-09 | 220.37 | $229.69 | 111100 |
| 2024-10-08 | 219.07 | $226.10 | 90200 |
| 2024-10-07 | 217.97 | $224.91 | 104233 |
| 2024-10-04 | 216.82 | $223.58 | 125808 |
| 2024-10-03 | 215.65 | $218.86 | 100800 |
| 2024-10-02 | 214.80 | $219.90 | 119041 |
| 2024-10-01 | 213.73 | $217.96 | 122023 |
| 2024-09-30 | 212.75 | $218.41 | 127422 |
| 2024-09-27 | 211.67 | $216.24 | 106009 |
| 2024-09-26 | 210.74 | $215.53 | 94523 |
| 2024-09-25 | 209.82 | $215.17 | 137600 |
| 2024-09-24 | 208.89 | $218.71 | 115200 |
| 2024-09-23 | 207.55 | $219.16 | 114900 |
| 2024-09-20 | 206.10 | $217.07 | 630800 |
| 2024-09-19 | 204.77 | $219.63 | 158624 |
| 2024-09-18 | 203.14 | $211.82 | 307300 |
| 2024-09-17 | 202.20 | $213.59 | 138939 |
| 2024-09-16 | 201.04 | $211.79 | 131300 |
| 2024-09-13 | 199.99 | $209.08 | 121500 |
| 2024-09-12 | 199.17 | $203.80 | 128700 |
| 2024-09-11 | 198.82 | $200.17 | 142511 |
| 2024-09-10 | 198.79 | $195.19 | 136800 |
| 2024-09-09 | 199.21 | $192.07 | 172913 |
| 2024-09-06 | 199.93 | $190.61 | 106513 |
| 2024-09-05 | 200.79 | $192.31 | 140010 |
| 2024-09-04 | 201.47 | $195.26 | 150741 |
| 2024-09-03 | 201.83 | $197.47 | 158602 |
| 2024-08-30 | 201.95 | $206.94 | 284300 |
| 2024-08-29 | 201.10 | $204.22 | 118400 |
| 2024-08-28 | 200.50 | $203.95 | 109000 |
| 2024-08-27 | 199.94 | $204.77 | 122900 |
| 2024-08-26 | 199.29 | $204.88 | 131448 |
| 2024-08-23 | 198.63 | $202.94 | 142325 |
| 2024-08-22 | 198.17 | $203.30 | 100033 |
| 2024-08-21 | 197.67 | $204.78 | 95300 |
| 2024-08-20 | 197.01 | $201.47 | 84400 |
| 2024-08-19 | 196.68 | $203.51 | 86200 |
| 2024-08-16 | 196.14 | $199.98 | 171600 |
| 2024-08-15 | 195.90 | $201.62 | 203715 |
| 2024-08-14 | 195.46 | $196.84 | 129000 |
| 2024-08-13 | 195.48 | $194.54 | 93046 |
| 2024-08-12 | 195.75 | $190.72 | 83800 |
| 2024-08-09 | 196.42 | $191.45 | 104344 |
| 2024-08-08 | 197.01 | $192.30 | 114300 |
| 2024-08-07 | 197.53 | $187.49 | 101526 |
| 2024-08-06 | 198.52 | $189.28 | 136933 |
| 2024-08-05 | 199.31 | $187.83 | 215800 |
| 2024-08-02 | 200.24 | $195.35 | 172096 |
| 2024-08-01 | 200.42 | $202.04 | 192000 |
| 2024-07-31 | 199.90 | $206.16 | 330600 |
| 2024-07-30 | 198.89 | $202.06 | 123894 |
| 2024-07-29 | 198.19 | $205.39 | 269021 |
| 2024-07-26 | 197.09 | $206.29 | 115707 |
| 2024-07-25 | 195.80 | $201.53 | 160600 |
| 2024-07-24 | 194.88 | $201.11 | 197539 |
| 2024-07-23 | 193.93 | $204.41 | 250760 |
| 2024-07-22 | 192.59 | $201.52 | 266459 |
| 2024-07-19 | 191.45 | $190.56 | 373812 |
| 2024-07-18 | 191.35 | $193.99 | 280751 |
| 2024-07-17 | 190.90 | $196.86 | 238500 |
| 2024-07-16 | 190.14 | $201.41 | 230448 |
| 2024-07-15 | 188.88 | $196.20 | 203500 |
| 2024-07-12 | 188.07 | $192.99 | 109300 |
| 2024-07-11 | 187.56 | $192.67 | 124600 |
| 2024-07-10 | 187.04 | $188.54 | 95700 |
| 2024-07-09 | 186.90 | $185.46 | 99356 |
| 2024-07-08 | 187.06 | $187.78 | 141811 |
| 2024-07-05 | 186.99 | $187.38 | 115200 |
| 2024-07-03 | 186.97 | $188.68 | 103200 |
| 2024-07-02 | 186.82 | $186.85 | 147210 |
| 2024-07-01 | 186.86 | $184.77 | 184000 |
| 2024-06-28 | 187.13 | $186.35 | 326749 |
| 2024-06-27 | 187.27 | $186.14 | 115031 |
| 2024-06-26 | 187.46 | $184.30 | 154824 |
| 2024-06-25 | 187.88 | $186.23 | 124408 |
| 2024-06-24 | 188.18 | $187.06 | 140913 |
| 2024-06-21 | 188.47 | $188.41 | 447820 |
| 2024-06-20 | 188.68 | $186.88 | 100931 |
| 2024-06-18 | 189.09 | $190.55 | 117002 |
| 2024-06-17 | 189.17 | $189.01 | 105300 |
| 2024-06-14 | 189.45 | $186.47 | 100218 |
| 2024-06-13 | 190.01 | $188.82 | 130438 |
| 2024-06-12 | 190.38 | $189.11 | 151330 |
| 2024-06-11 | 190.75 | $185.98 | 125300 |
| 2024-06-10 | 191.46 | $185.97 | 134000 |
| 2024-06-07 | 192.22 | $185.32 | 122946 |
| 2024-06-06 | 193.10 | $187.50 | 103731 |
| 2024-06-05 | 193.80 | $189.14 | 92000 |
| 2024-06-04 | 194.36 | $187.17 | 104500 |
| 2024-06-03 | 195.12 | $188.63 | 138942 |
| 2024-05-31 | 195.75 | $192.96 | 178400 |
| 2024-05-30 | 195.93 | $192.15 | 138205 |
| 2024-05-29 | 196.15 | $190.62 | 215600 |
| 2024-05-28 | 196.48 | $196.03 | 236719 |
| 2024-05-24 | 196.24 | $200.64 | 125808 |
| 2024-05-23 | 195.49 | $199.65 | 195631 |
| 2024-05-22 | 194.76 | $199.38 | 154434 |
| 2024-05-21 | 193.98 | $198.30 | 150600 |
| 2024-05-20 | 193.25 | $196.65 | 93500 |
| 2024-05-17 | 192.59 | $197.21 | 132405 |
| 2024-05-16 | 191.79 | $196.33 | 185300 |
| 2024-05-15 | 190.99 | $195.98 | 147700 |
| 2024-05-14 | 190.01 | $194.22 | 186200 |
| 2024-05-13 | 189.01 | $194.20 | 188418 |
| 2024-05-10 | 187.82 | $196.38 | 185030 |
| 2024-05-09 | 186.22 | $197.71 | 239347 |
| 2024-05-08 | 184.28 | $194.28 | 243335 |
| 2024-05-07 | 182.47 | $191.65 | 328951 |
| 2024-05-06 | 180.76 | $190.72 | 127600 |
| 2024-05-03 | 178.97 | $189.00 | 185342 |
| 2024-05-02 | 177.21 | $187.27 | 239920 |
| 2024-05-01 | 175.47 | $182.52 | 224001 |
| 2024-04-30 | 174.05 | $182.92 | 343702 |
| 2024-04-29 | 172.48 | $185.76 | 147800 |
| 2024-04-26 | 170.51 | $185.52 | 158200 |
| 2024-04-25 | 168.45 | $183.78 | 246800 |
| 2024-04-24 | 166.45 | $183.14 | 258277 |
| 2024-04-23 | 164.39 | $186.40 | 225504 |
| 2024-04-22 | 161.88 | $181.14 | 303100 |
| 2024-04-19 | 159.78 | $176.78 | 545413 |
| 2024-04-18 | 158.00 | $178.48 | 696450 |
| 2024-04-17 | 155.97 | $153.00 | 181026 |
| 2024-04-16 | 156.38 | $154.09 | 128069 |
| 2024-04-15 | 156.68 | $153.17 | 202800 |
| 2024-04-12 | 157.07 | $152.91 | 118644 |
| 2024-04-11 | 157.49 | $154.23 | 176600 |
| 2024-04-10 | 157.77 | $153.97 | 147700 |
| 2024-04-09 | 158.11 | $158.08 | 60913 |
| 2024-04-08 | 158.04 | $157.86 | 84706 |
| 2024-04-05 | 158.02 | $159.13 | 140449 |
| 2024-04-04 | 157.89 | $155.82 | 116424 |
| 2024-04-03 | 158.11 | $156.95 | 127141 |
| 2024-04-02 | 158.24 | $157.73 | 176200 |
| 2024-04-01 | 158.32 | $159.69 | 97000 |
| 2024-03-28 | 158.21 | $161.81 | 198714 |
| 2024-03-27 | 157.88 | $161.00 | 98535 |
| 2024-03-26 | 157.62 | $157.50 | 114242 |
| 2024-03-25 | 157.69 | $158.57 | 64402 |
| 2024-03-22 | 157.65 | $160.24 | 87727 |
| 2024-03-21 | 157.43 | $159.05 | 143200 |
| 2024-03-20 | 157.31 | $157.46 | 112349 |
| 2024-03-19 | 157.34 | $155.87 | 122500 |
| 2024-03-18 | 157.52 | $154.40 | 137024 |
| 2024-03-15 | 157.86 | $153.84 | 332635 |
| 2024-03-14 | 158.26 | $152.18 | 140100 |
| 2024-03-13 | 158.82 | $153.85 | 174300 |
| 2024-03-12 | 159.21 | $157.96 | 89943 |
| 2024-03-11 | 159.17 | $157.72 | 115200 |
| 2024-03-08 | 159.13 | $161.04 | 119625 |
| 2024-03-07 | 158.69 | $162.77 | 140903 |
| 2024-03-06 | 158.00 | $162.61 | 130361 |
| 2024-03-05 | 157.22 | $161.35 | 170300 |
| 2024-03-04 | 156.46 | $161.77 | 116951 |
| 2024-03-01 | 155.57 | $159.92 | 116500 |
| 2024-02-29 | 154.79 | $158.69 | 253300 |
| 2024-02-28 | 154.06 | $157.80 | 83839 |
| 2024-02-27 | 153.35 | $157.49 | 92032 |
| 2024-02-26 | 152.62 | $156.98 | 153755 |
| 2024-02-23 | 151.88 | $156.57 | 134242 |
| 2024-02-22 | 151.15 | $156.07 | 188000 |
| 2024-02-21 | 150.45 | $155.69 | 138300 |
| 2024-02-20 | 149.78 | $156.83 | 127520 |
| 2024-02-16 | 148.99 | $157.41 | 188070 |
| 2024-02-15 | 148.12 | $156.10 | 223700 |
| 2024-02-14 | 147.35 | $153.47 | 239700 |
| 2024-02-13 | 146.81 | $149.90 | 304730 |
| 2024-02-12 | 146.62 | $152.23 | 187948 |
| 2024-02-09 | 146.20 | $149.88 | 199200 |
| 2024-02-08 | 146.01 | $146.43 | 235377 |
| 2024-02-07 | 146.17 | $143.14 | 215609 |
| 2024-02-06 | 146.69 | $140.71 | 242352 |
| 2024-02-05 | 147.49 | $139.90 | 264279 |
| 2024-02-02 | 148.41 | $143.67 | 213445 |
| 2024-02-01 | 149.02 | $145.35 | 210626 |
| 2024-01-31 | 149.50 | $143.99 | 320993 |
| 2024-01-30 | 150.17 | $145.89 | 221553 |
| 2024-01-29 | 150.70 | $146.41 | 266679 |
| 2024-01-26 | 151.22 | $143.77 | 484100 |
| 2024-01-25 | 152.05 | $152.32 | 193261 |
| 2024-01-24 | 152.09 | $150.67 | 140500 |
| 2024-01-23 | 152.30 | $154.33 | 134700 |
| 2024-01-22 | 152.15 | $155.56 | 246637 |
| 2024-01-19 | 151.86 | $151.73 | 320849 |
| 2024-01-18 | 151.95 | $151.11 | 167824 |
| 2024-01-17 | 152.11 | $149.21 | 104800 |
| 2024-01-16 | 152.46 | $151.24 | 140118 |
| 2024-01-12 | 152.65 | $151.72 | 122118 |
| 2024-01-11 | 152.81 | $150.71 | 112632 |
| 2024-01-10 | 153.07 | $151.34 | 96340 |
| 2024-01-09 | 153.27 | $150.35 | 150000 |
| 2024-01-08 | 153.56 | $153.28 | 120300 |
| 2024-01-05 | 153.56 | $149.12 | 243900 |
| 2024-01-04 | 153.95 | $153.27 | 307157 |
| 2024-01-03 | 153.93 | $152.12 | 248747 |
| 2024-01-02 | 154.02 | $156.39 | 283524 |
| 2023-12-29 | 153.66 | $154.37 | 107940 |
| 2023-12-28 | 153.46 | $155.29 | 107000 |
| 2023-12-27 | 153.13 | $155.98 | 79911 |
| 2023-12-26 | 152.70 | $155.67 | 87338 |
| 2023-12-22 | 152.27 | $154.55 | 100647 |
| 2023-12-21 | 151.91 | $152.36 | 80204 |
| 2023-12-20 | 151.75 | $150.98 | 133125 |
| 2023-12-19 | 151.71 | $154.57 | 178400 |
| 2023-12-18 | 151.28 | $152.52 | 149804 |
| 2023-12-15 | 151.03 | $152.74 | 431400 |
| 2023-12-14 | 150.74 | $157.10 | 198121 |
| 2023-12-13 | 149.99 | $154.88 | 182900 |
| 2023-12-12 | 149.43 | $151.74 | 76300 |
| 2023-12-11 | 149.13 | $151.37 | 110407 |
| 2023-12-08 | 148.83 | $150.72 | 89300 |
| 2023-12-07 | 148.55 | $148.34 | 121539 |
| 2023-12-06 | 148.46 | $150.20 | 99200 |
| 2023-12-05 | 148.16 | $149.47 | 80809 |
| 2023-12-04 | 147.90 | $150.91 | 96048 |
| 2023-12-01 | 147.46 | $149.11 | 152400 |
| 2023-11-30 | 147.16 | $147.37 | 118208 |
| 2023-11-29 | 146.99 | $146.80 | 133800 |
| 2023-11-28 | 146.83 | $146.92 | 108500 |
| 2023-11-27 | 146.61 | $149.44 | 121235 |
| 2023-11-24 | 146.10 | $149.55 | 44500 |
| 2023-11-22 | 145.52 | $148.87 | 112547 |
| 2023-11-21 | 144.96 | $147.34 | 89800 |
| 2023-11-20 | 144.48 | $146.67 | 85127 |
| 2023-11-17 | 144.02 | $148.39 | 96600 |
| 2023-11-16 | 143.34 | $148.11 | 88305 |
| 2023-11-15 | 142.64 | $148.22 | 114100 |
| 2023-11-14 | 141.87 | $150.46 | 156128 |
| 2023-11-13 | 140.84 | $144.63 | 186600 |
| 2023-11-10 | 140.32 | $142.32 | 120900 |
| 2023-11-09 | 140.00 | $141.65 | 162725 |
| 2023-11-08 | 139.73 | $141.74 | 165332 |
| 2023-11-07 | 139.44 | $143.60 | 175500 |
| 2023-11-06 | 138.98 | $141.97 | 153500 |
| 2023-11-03 | 138.68 | $142.92 | 149944 |
| 2023-11-02 | 138.30 | $142.40 | 170000 |
| 2023-11-01 | 137.95 | $138.77 | 135747 |
| 2023-10-31 | 137.98 | $138.55 | 132207 |
| 2023-10-30 | 138.04 | $137.61 | 85437 |
| 2023-10-27 | 138.22 | $137.89 | 124100 |
| 2023-10-26 | 138.39 | $137.63 | 128810 |
| 2023-10-25 | 138.68 | $137.15 | 198300 |
| 2023-10-24 | 139.09 | $136.91 | 155337 |
| 2023-10-23 | 139.58 | $135.61 | 256027 |
| 2023-10-20 | 140.28 | $136.94 | 539200 |
| 2023-10-19 | 140.92 | $138.83 | 417000 |
| 2023-10-18 | 141.45 | $134.79 | 172832 |
| 2023-10-17 | 142.47 | $139.82 | 207102 |
| 2023-10-16 | 143.10 | $137.17 | 183300 |
| 2023-10-13 | 144.10 | $136.02 | 176500 |
| 2023-10-12 | 145.33 | $139.90 | 200500 |
| 2023-10-11 | 146.29 | $141.33 | 130800 |
| 2023-10-10 | 147.18 | $143.21 | 98200 |
| 2023-10-09 | 147.99 | $143.03 | 67608 |
| 2023-10-06 | 148.90 | $142.99 | 113516 |
| 2023-10-05 | 149.89 | $142.36 | 138000 |
| 2023-10-04 | 151.05 | $142.48 | 110300 |
| 2023-10-03 | 152.29 | $142.30 | 138300 |
| 2023-10-02 | 153.64 | $142.91 | 280100 |
| 2023-09-29 | 155.05 | $143.87 | 466010 |
| 2023-09-28 | 156.48 | $155.49 | 154014 |
| 2023-09-27 | 156.85 | $152.34 | 111533 |
| 2023-09-26 | 157.59 | $150.40 | 98213 |
| 2023-09-25 | 158.58 | $151.97 | 105138 |
| 2023-09-22 | 159.48 | $152.36 | 99805 |
| 2023-09-21 | 160.37 | $152.60 | 153800 |
| 2023-09-20 | 161.30 | $157.77 | 69503 |
| 2023-09-19 | 161.74 | $158.83 | 120800 |
| 2023-09-18 | 162.09 | $161.67 | 114338 |
| 2023-09-15 | 162.16 | $160.83 | 571700 |
| 2023-09-14 | 162.30 | $159.36 | 121100 |
| 2023-09-13 | 162.61 | $158.74 | 109200 |
| 2023-09-12 | 163.02 | $160.45 | 98924 |
| 2023-09-11 | 163.31 | $161.79 | 116700 |
| 2023-09-08 | 163.50 | $160.63 | 108134 |
| 2023-09-07 | 163.81 | $162.52 | 121509 |
| 2023-09-06 | 163.94 | $163.67 | 116412 |
| 2023-09-05 | 163.96 | $161.95 | 135400 |
| 2023-09-01 | 164.16 | $167.63 | 97300 |
| 2023-08-31 | 163.80 | $166.08 | 128500 |
| 2023-08-30 | 163.58 | $166.12 | 91202 |
| 2023-08-29 | 163.34 | $165.86 | 276207 |
| 2023-08-28 | 163.12 | $165.70 | 77200 |
| 2023-08-25 | 162.90 | $162.70 | 72400 |
| 2023-08-24 | 162.97 | $161.07 | 96500 |
| 2023-08-23 | 163.20 | $162.84 | 111500 |
| 2023-08-22 | 163.26 | $160.02 | 81226 |
| 2023-08-21 | 163.61 | $160.26 | 105543 |
| 2023-08-18 | 163.96 | $159.49 | 152600 |
| 2023-08-17 | 164.40 | $159.89 | 125340 |
| 2023-08-16 | 164.79 | $163.96 | 146738 |
| 2023-08-15 | 164.70 | $168.30 | 166215 |
| 2023-08-14 | 164.10 | $169.54 | 157919 |
| 2023-08-11 | 163.27 | $166.83 | 169100 |
| 2023-08-10 | 162.59 | $164.15 | 136300 |
| 2023-08-09 | 162.05 | $162.05 | 167613 |
| 2023-08-08 | 161.64 | $162.48 | 176407 |
| 2023-08-07 | 161.10 | $165.29 | 102824 |
| 2023-08-04 | 160.19 | $165.24 | 284400 |
| 2023-08-03 | 159.17 | $163.61 | 103100 |
| 2023-08-02 | 158.20 | $163.48 | 117700 |
| 2023-08-01 | 157.13 | $162.63 | 114300 |
| 2023-07-31 | 156.07 | $164.64 | 267800 |
| 2023-07-28 | 154.73 | $162.26 | 107100 |
| 2023-07-27 | 153.55 | $162.52 | 145300 |
| 2023-07-26 | 152.26 | $163.20 | 170800 |
| 2023-07-25 | 150.82 | $164.81 | 188200 |
| 2023-07-24 | 149.12 | $163.51 | 389303 |
| 2023-07-21 | 147.46 | $164.00 | 580500 |
| 2023-07-20 | 145.66 | $157.04 | 291791 |
| 2023-07-19 | 144.51 | $145.65 | 203211 |
| 2023-07-18 | 144.45 | $147.07 | 177645 |
| 2023-07-17 | 144.27 | $146.40 | 193117 |
| 2023-07-14 | 144.17 | $142.38 | 96900 |
| 2023-07-13 | 144.48 | $143.02 | 174442 |
| 2023-07-12 | 144.78 | $143.90 | 161001 |
| 2023-07-11 | 145.05 | $146.50 | 232900 |
| 2023-07-10 | 145.09 | $143.70 | 155249 |
| 2023-07-07 | 145.44 | $140.08 | 179600 |
| 2023-07-06 | 146.18 | $140.30 | 149624 |
| 2023-07-05 | 146.93 | $141.62 | 200546 |
| 2023-07-03 | 147.56 | $146.98 | 64700 |
| 2023-06-30 | 147.67 | $147.56 | 151506 |
| 2023-06-29 | 147.70 | $147.31 | 152200 |
| 2023-06-28 | 147.72 | $144.32 | 195900 |
| 2023-06-27 | 147.99 | $144.71 | 124000 |
| 2023-06-26 | 148.20 | $144.19 | 167100 |
| 2023-06-23 | 148.42 | $143.66 | 212336 |
| 2023-06-22 | 148.67 | $147.05 | 163700 |
| 2023-06-21 | 148.57 | $150.95 | 130800 |
| 2023-06-20 | 148.04 | $149.35 | 144807 |
| 2023-06-16 | 147.64 | $149.50 | 447700 |
| 2023-06-15 | 147.17 | $149.53 | 178200 |
| 2023-06-14 | 146.66 | $150.24 | 157547 |
| 2023-06-13 | 146.01 | $152.03 | 197734 |
| 2023-06-12 | 145.13 | $153.60 | 162946 |
| 2023-06-09 | 144.02 | $152.51 | 163800 |
| 2023-06-08 | 142.94 | $151.03 | 202642 |
| 2023-06-07 | 141.94 | $150.77 | 270200 |
| 2023-06-06 | 140.92 | $146.33 | 138200 |
| 2023-06-05 | 140.27 | $143.76 | 166925 |
| 2023-06-02 | 139.85 | $145.00 | 139901 |
| 2023-06-01 | 139.27 | $142.07 | 188802 |
| 2023-05-31 | 138.94 | $137.87 | 381110 |
| 2023-05-30 | 139.01 | $139.69 | 123400 |
| 2023-05-26 | 138.89 | $139.19 | 117000 |
| 2023-05-25 | 138.79 | $136.86 | 194700 |
| 2023-05-24 | 138.89 | $138.40 | 134600 |
| 2023-05-23 | 138.80 | $139.94 | 104300 |
| 2023-05-22 | 138.53 | $140.91 | 75800 |
| 2023-05-19 | 138.14 | $142.37 | 183500 |
| 2023-05-18 | 137.58 | $140.65 | 94025 |
| 2023-05-17 | 137.15 | $138.93 | 104700 |
| 2023-05-16 | 136.79 | $137.32 | 76500 |
| 2023-05-15 | 136.51 | $137.59 | 122300 |
| 2023-05-12 | 136.12 | $137.68 | 154948 |
| 2023-05-11 | 135.65 | $137.64 | 106600 |
| 2023-05-10 | 135.10 | $139.08 | 131000 |
| 2023-05-09 | 134.34 | $138.06 | 174049 |
| 2023-05-08 | 133.60 | $137.77 | 132100 |
| 2023-05-05 | 132.80 | $139.26 | 135511 |
| 2023-05-04 | 131.76 | $137.38 | 178635 |
| 2023-05-03 | 130.81 | $135.72 | 259518 |
| 2023-05-02 | 129.95 | $137.66 | 152400 |
| 2023-05-01 | 128.84 | $136.55 | 163434 |
| 2023-04-28 | 127.77 | $132.33 | 380600 |
| 2023-04-27 | 127.04 | $132.83 | 137900 |
| 2023-04-26 | 126.20 | $130.17 | 201600 |
| 2023-04-25 | 125.55 | $132.76 | 186200 |
| 2023-04-24 | 124.59 | $134.30 | 250440 |
| 2023-04-21 | 123.40 | $135.64 | 614900 |
| 2023-04-20 | 121.99 | $133.34 | 480923 |
| 2023-04-19 | 120.72 | $120.50 | 193700 |
| 2023-04-18 | 120.65 | $120.85 | 130640 |
| 2023-04-17 | 120.54 | $120.92 | 125309 |
| 2023-04-14 | 120.39 | $121.32 | 107148 |
| 2023-04-13 | 120.17 | $122.44 | 96424 |
| 2023-04-12 | 119.81 | $122.17 | 85600 |
| 2023-04-11 | 119.46 | $120.68 | 121600 |
| 2023-04-10 | 119.23 | $120.68 | 184900 |
| 2023-04-06 | 118.97 | $118.94 | 92600 |
| 2023-04-05 | 118.87 | $119.08 | 82514 |
| 2023-04-04 | 118.76 | $120.97 | 107449 |
| 2023-04-03 | 118.46 | $123.60 | 137700 |
| 2023-03-31 | 117.89 | $121.82 | 110022 |
| 2023-03-30 | 117.50 | $119.75 | 58100 |
| 2023-03-29 | 117.31 | $119.88 | 88822 |
| 2023-03-28 | 117.11 | $118.73 | 63439 |
| 2023-03-27 | 117.04 | $118.08 | 49900 |
| 2023-03-24 | 117.03 | $116.97 | 79039 |
| 2023-03-23 | 117.13 | $115.89 | 109009 |
| 2023-03-22 | 117.34 | $116.19 | 111313 |
| 2023-03-21 | 117.54 | $117.13 | 124200 |
| 2023-03-20 | 117.65 | $117.58 | 121136 |
| 2023-03-17 | 117.73 | $114.48 | 478502 |
| 2023-03-16 | 118.13 | $116.20 | 118300 |
| 2023-03-15 | 118.39 | $114.26 | 157226 |
| 2023-03-14 | 118.87 | $119.10 | 122000 |
| 2023-03-13 | 118.90 | $114.95 | 99100 |
| 2023-03-10 | 119.34 | $115.51 | 86400 |
| 2023-03-09 | 119.75 | $118.50 | 81304 |
| 2023-03-08 | 119.88 | $119.08 | 88500 |
| 2023-03-07 | 119.98 | $118.35 | 93200 |
| 2023-03-06 | 120.16 | $119.76 | 169100 |
| 2023-03-03 | 120.21 | $123.77 | 97544 |
| 2023-03-02 | 119.85 | $121.46 | 78900 |
| 2023-03-01 | 119.70 | $120.04 | 177500 |
| 2023-02-28 | 119.66 | $121.62 | 286428 |
| 2023-02-27 | 119.43 | $118.94 | 93800 |
| 2023-02-24 | 119.42 | $117.39 | 100000 |
| 2023-02-23 | 119.56 | $118.48 | 87205 |
| 2023-02-22 | 119.57 | $118.10 | 116100 |
| 2023-02-21 | 119.61 | $118.03 | 87735 |
| 2023-02-17 | 119.63 | $120.29 | 200228 |
| 2023-02-16 | 119.41 | $120.10 | 101323 |
| 2023-02-15 | 119.17 | $121.21 | 97100 |
| 2023-02-14 | 118.81 | $121.08 | 76243 |
| 2023-02-13 | 118.43 | $121.26 | 102200 |
| 2023-02-10 | 118.01 | $118.75 | 90000 |
| 2023-02-09 | 117.81 | $119.89 | 90000 |
| 2023-02-08 | 117.46 | $120.41 | 89400 |
| 2023-02-07 | 117.02 | $122.86 | 116508 |
| 2023-02-06 | 116.27 | $120.89 | 98600 |
| 2023-02-03 | 115.64 | $121.05 | 176000 |
| 2023-02-02 | 114.93 | $118.10 | 178400 |
| 2023-02-01 | 114.46 | $119.03 | 132339 |
| 2023-01-31 | 113.85 | $115.90 | 329043 |
| 2023-01-30 | 113.51 | $112.42 | 135712 |
| 2023-01-27 | 113.50 | $111.93 | 293100 |
| 2023-01-26 | 113.51 | $116.15 | 128700 |
| 2023-01-25 | 113.09 | $115.42 | 124400 |
| 2023-01-24 | 112.72 | $114.14 | 85241 |
| 2023-01-23 | 112.45 | $114.63 | 188437 |
| 2023-01-20 | 112.12 | $115.02 | 182900 |
| 2023-01-19 | 111.74 | $111.97 | 160232 |
| 2023-01-18 | 111.63 | $115.95 | 174400 |
| 2023-01-17 | 111.12 | $116.42 | 109537 |
| 2023-01-13 | 110.55 | $116.07 | 78500 |
| 2023-01-12 | 110.01 | $114.29 | 97225 |
| 2023-01-11 | 109.66 | $113.26 | 210200 |
| 2023-01-10 | 109.43 | $110.18 | 261000 |
| 2023-01-09 | 109.52 | $105.73 | 133100 |
| 2023-01-06 | 110.09 | $108.00 | 142800 |
| 2023-01-05 | 110.47 | $107.37 | 71125 |
| 2023-01-04 | 110.93 | $109.04 | 87005 |
| 2023-01-03 | 111.26 | $109.67 | 134100 |
| 2022-12-30 | 111.56 | $109.03 | 70549 |
| 2022-12-29 | 111.94 | $110.68 | 57302 |
| 2022-12-28 | 112.20 | $108.29 | 79420 |
| 2022-12-27 | 112.70 | $110.33 | 84600 |
| 2022-12-23 | 113.02 | $109.62 | 67602 |
| 2022-12-22 | 113.44 | $110.14 | 76745 |
| 2022-12-21 | 113.85 | $112.88 | 96417 |
| 2022-12-20 | 114.01 | $111.37 | 114000 |
| 2022-12-19 | 114.34 | $109.43 | 130728 |
| 2022-12-16 | 114.89 | $110.13 | 613040 |
| 2022-12-15 | 115.40 | $112.72 | 160006 |
| 2022-12-14 | 115.67 | $116.43 | 104618 |
| 2022-12-13 | 115.59 | $117.73 | 131800 |
| 2022-12-12 | 115.35 | $117.32 | 120624 |
| 2022-12-09 | 115.12 | $116.53 | 282300 |
| 2022-12-08 | 114.95 | $117.06 | 110300 |
| 2022-12-07 | 114.70 | $114.03 | 91200 |
| 2022-12-06 | 114.71 | $112.62 | 111744 |
| 2022-12-05 | 114.85 | $114.08 | 126307 |
| 2022-12-02 | 114.83 | $115.27 | 85400 |
| 2022-12-01 | 114.67 | $114.95 | 92220 |
| 2022-11-30 | 114.52 | $115.82 | 155100 |
| 2022-11-29 | 114.28 | $112.47 | 87200 |
| 2022-11-28 | 114.36 | $113.54 | 98433 |
| 2022-11-25 | 114.33 | $116.74 | 32603 |
| 2022-11-23 | 113.97 | $116.79 | 50800 |
| 2022-11-22 | 113.56 | $117.12 | 67200 |
| 2022-11-21 | 113.10 | $115.86 | 90044 |
| 2022-11-18 | 112.70 | $116.18 | 114731 |
| 2022-11-17 | 112.20 | $115.78 | 68000 |
| 2022-11-16 | 111.65 | $115.64 | 111622 |
| 2022-11-15 | 111.04 | $116.01 | 199804 |
| 2022-11-14 | 110.30 | $110.68 | 86918 |
| 2022-11-11 | 110.01 | $111.26 | 118121 |
| 2022-11-10 | 109.56 | $113.86 | 147344 |
| 2022-11-09 | 108.77 | $108.28 | 111100 |
| 2022-11-08 | 108.41 | $109.63 | 120904 |
| 2022-11-07 | 107.85 | $112.61 | 203900 |
| 2022-11-04 | 106.92 | $108.91 | 159300 |
| 2022-11-03 | 106.26 | $109.29 | 131200 |
| 2022-11-02 | 105.50 | $110.68 | 208856 |
| 2022-11-01 | 104.55 | $115.10 | 277600 |
| 2022-10-31 | 103.08 | $112.48 | 482338 |
| 2022-10-28 | 101.79 | $111.73 | 183200 |
| 2022-10-27 | 100.47 | $111.06 | 219800 |
| 2022-10-26 | 99.13 | $108.00 | 356912 |
| 2022-10-25 | 98.02 | $111.91 | 396227 |
| 2022-10-24 | 96.45 | $103.93 | 151200 |
| 2022-10-21 | 95.58 | $101.52 | 402600 |
| 2022-10-20 | 94.90 | $97.68 | 165100 |
| 2022-10-19 | 94.57 | $100.36 | 247800 |
| 2022-10-18 | 93.94 | $96.97 | 179600 |
| 2022-10-17 | 93.63 | $96.55 | 237730 |
| 2022-10-14 | 93.34 | $91.05 | 102400 |
| 2022-10-13 | 93.59 | $91.97 | 119400 |
| 2022-10-12 | 93.76 | $90.60 | 91700 |
| 2022-10-11 | 94.07 | $92.29 | 150135 |
| 2022-10-10 | 94.24 | $93.47 | 72900 |
| 2022-10-07 | 94.31 | $93.40 | 100642 |
| 2022-10-06 | 94.41 | $96.52 | 70300 |
| 2022-10-05 | 94.21 | $96.61 | 91500 |
| 2022-10-04 | 94.01 | $96.13 | 212800 |
| 2022-10-03 | 93.83 | $95.15 | 114126 |
| 2022-09-30 | 93.74 | $92.39 | 150400 |
| 2022-09-29 | 93.93 | $94.11 | 109203 |
| 2022-09-28 | 93.96 | $94.71 | 112600 |
| 2022-09-27 | 93.92 | $92.91 | 131300 |
| 2022-09-26 | 94.08 | $92.22 | 136200 |
| 2022-09-23 | 94.33 | $92.38 | 157200 |
| 2022-09-22 | 94.60 | $92.78 | 91400 |
| 2022-09-21 | 94.85 | $93.76 | 90429 |
| 2022-09-20 | 95.03 | $94.08 | 118900 |
| 2022-09-19 | 95.21 | $95.21 | 94937 |
| 2022-09-16 | 95.30 | $93.21 | 313700 |
| 2022-09-15 | 95.63 | $92.26 | 90736 |
| 2022-09-14 | 96.11 | $94.25 | 217329 |
| 2022-09-13 | 96.43 | $94.70 | 95000 |
| 2022-09-12 | 96.74 | $98.33 | 79015 |
| 2022-09-09 | 96.71 | $97.09 | 70300 |
| 2022-09-08 | 96.81 | $96.49 | 64100 |
| 2022-09-07 | 96.98 | $96.53 | 106015 |
| 2022-09-06 | 97.15 | $93.17 | 100614 |
| 2022-09-02 | 97.66 | $94.01 | 83000 |
| 2022-09-01 | 98.10 | $94.83 | 92005 |
| 2022-08-31 | 98.47 | $94.69 | 217933 |
| 2022-08-30 | 98.86 | $94.61 | 108728 |
| 2022-08-29 | 99.27 | $96.81 | 80308 |
| 2022-08-26 | 99.47 | $97.07 | 55600 |
| 2022-08-25 | 99.64 | $99.82 | 64509 |
| 2022-08-24 | 99.52 | $98.17 | 117302 |
| 2022-08-23 | 99.52 | $97.84 | 89631 |
| 2022-08-22 | 99.52 | $99.39 | 97224 |
| 2022-08-19 | 99.32 | $101.18 | 90246 |
| 2022-08-18 | 98.89 | $102.45 | 79900 |
| 2022-08-17 | 98.29 | $102.61 | 68900 |
| 2022-08-16 | 97.60 | $102.42 | 78006 |
| 2022-08-15 | 96.83 | $101.64 | 102639 |
| 2022-08-12 | 96.03 | $100.42 | 72400 |
| 2022-08-11 | 95.27 | $98.77 | 62623 |
| 2022-08-10 | 94.56 | $99.28 | 108545 |
| 2022-08-09 | 93.71 | $96.97 | 101700 |
| 2022-08-08 | 92.99 | $97.12 | 97400 |
| 2022-08-05 | 92.17 | $96.14 | 85300 |
| 2022-08-04 | 91.38 | $96.73 | 97700 |
| 2022-08-03 | 90.46 | $97.48 | 107732 |
| 2022-08-02 | 89.39 | $96.05 | 130300 |
| 2022-08-01 | 88.39 | $96.28 | 153000 |
| 2022-07-29 | 87.29 | $96.19 | 216628 |
| 2022-07-28 | 86.12 | $93.76 | 95820 |
| 2022-07-27 | 85.12 | $91.31 | 104500 |
| 2022-07-26 | 84.30 | $90.06 | 119300 |
| 2022-07-25 | 83.55 | $89.24 | 120504 |
| 2022-07-22 | 82.84 | $89.11 | 156631 |
| 2022-07-21 | 82.10 | $90.56 | 224700 |
| 2022-07-20 | 81.16 | $87.26 | 290330 |
| 2022-07-19 | 80.48 | $82.69 | 123116 |
| 2022-07-18 | 80.20 | $80.36 | 110332 |
| 2022-07-15 | 80.11 | $81.61 | 118500 |
| 2022-07-14 | 79.87 | $78.97 | 93748 |
| 2022-07-13 | 79.86 | $78.90 | 60400 |
| 2022-07-12 | 79.83 | $78.40 | 79700 |
| 2022-07-11 | 79.86 | $80.12 | 67200 |
| 2022-07-08 | 79.71 | $81.15 | 68200 |
| 2022-07-07 | 79.47 | $81.86 | 114200 |
| 2022-07-06 | 79.16 | $81.40 | 74700 |
| 2022-07-05 | 78.89 | $80.93 | 165025 |
| 2022-07-01 | 78.67 | $80.59 | 115916 |
| 2022-06-30 | 78.48 | $80.89 | 122413 |
| 2022-06-29 | 78.27 | $79.74 | 105200 |
| 2022-06-28 | 78.16 | $79.44 | 78300 |
| 2022-06-27 | 78.07 | $80.71 | 128300 |
| 2022-06-24 | 77.85 | $81.76 | 227924 |
| 2022-06-23 | 77.50 | $78.94 | 111800 |
| 2022-06-22 | 77.42 | $77.42 | 110700 |
| 2022-06-21 | 77.48 | $76.56 | 142400 |
| 2022-06-17 | 77.62 | $75.10 | 228001 |
| 2022-06-16 | 77.91 | $73.66 | 176726 |
| 2022-06-15 | 78.36 | $75.38 | 106214 |
| 2022-06-14 | 78.67 | $74.23 | 98919 |
| 2022-06-13 | 79.10 | $75.17 | 147303 |
| 2022-06-10 | 79.45 | $77.88 | 145900 |
| 2022-06-09 | 79.55 | $79.39 | 85400 |
| 2022-06-08 | 79.49 | $80.77 | 69927 |
| 2022-06-07 | 79.28 | $81.95 | 68800 |
| 2022-06-06 | 78.93 | $81.03 | 82700 |
| 2022-06-03 | 78.67 | $81.10 | 84900 |
| 2022-06-02 | 78.40 | $82.25 | 89909 |
| 2022-06-01 | 78.03 | $79.79 | 141900 |
| 2022-05-31 | 77.90 | $79.14 | 195900 |
| 2022-05-27 | 77.83 | $79.25 | 160422 |
| 2022-05-26 | 77.76 | $76.39 | 203600 |
| 2022-05-25 | 78.00 | $76.92 | 87545 |
| 2022-05-24 | 78.20 | $77.23 | 88900 |
| 2022-05-23 | 78.39 | $77.55 | 99900 |
| 2022-05-20 | 78.58 | $77.35 | 158500 |
| 2022-05-19 | 78.83 | $77.46 | 101738 |
| 2022-05-18 | 79.09 | $77.20 | 150006 |
| 2022-05-17 | 79.44 | $79.47 | 92245 |
| 2022-05-16 | 79.60 | $77.53 | 81900 |
| 2022-05-13 | 80.03 | $78.47 | 101304 |
| 2022-05-12 | 80.45 | $77.52 | 141400 |
| 2022-05-11 | 81.04 | $76.32 | 70614 |
| 2022-05-10 | 81.83 | $77.63 | 89949 |
| 2022-05-09 | 82.57 | $77.31 | 112006 |
| 2022-05-06 | 83.43 | $79.57 | 97100 |
| 2022-05-05 | 84.17 | $80.66 | 132531 |
| 2022-05-04 | 84.89 | $84.46 | 133120 |
| 2022-05-03 | 85.32 | $80.43 | 134700 |
| 2022-05-02 | 86.23 | $80.44 | 128300 |
| 2022-04-29 | 87.25 | $80.69 | 284922 |
| 2022-04-28 | 88.34 | $82.14 | 140000 |
| 2022-04-27 | 89.37 | $81.34 | 195400 |
| 2022-04-26 | 90.57 | $81.47 | 176590 |
| 2022-04-25 | 91.84 | $84.22 | 196900 |
| 2022-04-22 | 92.93 | $83.56 | 161303 |
| 2022-04-21 | 94.15 | $85.28 | 239900 |
| 2022-04-20 | 95.27 | $87.52 | 198915 |
| 2022-04-19 | 96.23 | $87.56 | 227311 |
| 2022-04-18 | 97.25 | $94.19 | 134100 |
| 2022-04-14 | 97.66 | $93.81 | 116100 |
| 2022-04-13 | 98.13 | $95.75 | 87203 |
| 2022-04-12 | 98.41 | $94.51 | 123500 |
| 2022-04-11 | 98.82 | $93.90 | 94646 |
| 2022-04-08 | 99.29 | $96.02 | 118441 |
| 2022-04-07 | 99.54 | $98.54 | 114625 |
| 2022-04-06 | 99.52 | $98.19 | 113946 |
| 2022-04-05 | 99.54 | $99.43 | 79606 |
| 2022-04-04 | 99.41 | $102.22 | 80804 |
| 2022-04-01 | 98.98 | $102.33 | 154930 |
| 2022-03-31 | 98.52 | $99.71 | 108109 |
| 2022-03-30 | 98.30 | $99.60 | 88300 |
| 2022-03-29 | 98.09 | $101.02 | 103510 |
| 2022-03-28 | 97.73 | $99.58 | 92500 |
| 2022-03-25 | 97.51 | $99.69 | 83014 |
| 2022-03-24 | 97.28 | $98.87 | 81115 |
| 2022-03-23 | 97.13 | $98.00 | 87300 |
| 2022-03-22 | 97.06 | $99.78 | 108200 |
| 2022-03-21 | 96.81 | $99.62 | 74000 |
| 2022-03-18 | 96.59 | $99.91 | 279345 |
| 2022-03-17 | 96.35 | $97.51 | 106007 |
| 2022-03-16 | 96.38 | $96.85 | 128400 |
| 2022-03-15 | 96.50 | $94.98 | 92519 |
| 2022-03-14 | 96.84 | $93.81 | 124900 |
| 2022-03-11 | 97.33 | $93.09 | 81200 |
| 2022-03-10 | 97.92 | $94.46 | 92900 |
| 2022-03-09 | 98.43 | $96.38 | 123800 |
| 2022-03-08 | 98.78 | $94.33 | 138600 |
| 2022-03-07 | 99.35 | $94.54 | 119847 |
| 2022-03-04 | 99.92 | $97.62 | 90200 |
| 2022-03-03 | 100.22 | $99.41 | 75913 |
| 2022-03-02 | 100.36 | $98.69 | 117500 |
| 2022-03-01 | 100.59 | $97.76 | 184902 |
| 2022-02-28 | 100.92 | $99.41 | 170643 |
| 2022-02-25 | 101.07 | $100.07 | 129900 |
| 2022-02-24 | 101.09 | $99.26 | 115500 |
| 2022-02-23 | 101.14 | $97.37 | 99824 |
| 2022-02-22 | 101.33 | $99.17 | 138843 |
| 2022-02-18 | 101.32 | $101.43 | 291919 |
| 2022-02-17 | 101.03 | $102.45 | 95800 |
| 2022-02-16 | 100.59 | $104.63 | 123200 |
| 2022-02-15 | 99.88 | $104.05 | 118248 |
| 2022-02-14 | 99.16 | $102.68 | 159538 |
| 2022-02-11 | 98.53 | $101.68 | 140400 |
| 2022-02-10 | 97.98 | $101.23 | 145700 |
| 2022-02-09 | 97.44 | $103.19 | 105100 |
| 2022-02-08 | 96.70 | $101.97 | 89700 |
| 2022-02-07 | 96.04 | $99.55 | 83242 |
| 2022-02-04 | 95.61 | $99.94 | 95814 |
| 2022-02-03 | 95.15 | $100.37 | 107333 |
| 2022-02-02 | 94.64 | $103.27 | 175100 |
| 2022-02-01 | 93.86 | $102.14 | 264325 |
| 2022-01-31 | 93.20 | $101.17 | 438526 |
| 2022-01-28 | 92.66 | $94.45 | 240800 |
| 2022-01-27 | 92.81 | $86.27 | 146400 |
| 2022-01-26 | 93.84 | $87.74 | 141600 |
| 2022-01-25 | 94.82 | $89.50 | 152400 |
| 2022-01-24 | 95.71 | $93.10 | 188122 |
| 2022-01-21 | 96.32 | $89.50 | 190232 |
| 2022-01-20 | 97.35 | $89.83 | 91408 |
| 2022-01-19 | 98.41 | $90.91 | 101810 |
| 2022-01-18 | 99.41 | $91.65 | 141926 |
| 2022-01-14 | 100.41 | $95.05 | 91533 |
| 2022-01-13 | 101.12 | $95.88 | 63700 |
| 2022-01-12 | 101.82 | $97.37 | 83137 |
| 2022-01-11 | 102.41 | $97.19 | 95800 |
| 2022-01-10 | 103.07 | $97.35 | 85939 |
| 2022-01-07 | 103.76 | $97.77 | 68630 |
| 2022-01-06 | 104.47 | $100.39 | 92100 |
| 2022-01-05 | 104.98 | $101.14 | 129500 |
| 2022-01-04 | 105.46 | $101.99 | 147100 |
| 2022-01-03 | 105.88 | $106.44 | 108812 |
| 2021-12-31 | 105.86 | $106.56 | 63600 |
| 2021-12-30 | 105.82 | $105.64 | 68129 |
| 2021-12-29 | 105.85 | $106.57 | 127800 |
| 2021-12-28 | 105.77 | $106.48 | 73900 |
| 2021-12-27 | 105.69 | $106.53 | 87500 |
| 2021-12-23 | 105.59 | $105.19 | 74814 |
| 2021-12-22 | 105.62 | $105.55 | 105500 |
| 2021-12-21 | 105.65 | $103.47 | 101538 |
| 2021-12-20 | 105.90 | $101.45 | 154712 |
| 2021-12-17 | 106.37 | $103.89 | 620793 |
| 2021-12-16 | 106.63 | $104.66 | 138443 |
| 2021-12-15 | 106.83 | $107.36 | 181457 |
| 2021-12-14 | 106.78 | $105.85 | 175949 |
| 2021-12-13 | 106.89 | $108.10 | 123509 |
| 2021-12-10 | 106.79 | $108.31 | 110700 |
| 2021-12-09 | 106.68 | $109.00 | 73200 |
| 2021-12-08 | 106.50 | $110.76 | 121500 |
| 2021-12-07 | 106.15 | $109.47 | 80300 |
| 2021-12-06 | 105.93 | $106.87 | 139526 |
| 2021-12-03 | 105.96 | $102.86 | 93300 |
| 2021-12-02 | 106.39 | $104.97 | 86300 |
| 2021-12-01 | 106.60 | $101.27 | 99600 |
| 2021-11-30 | 107.18 | $102.36 | 103512 |
| 2021-11-29 | 107.65 | $104.80 | 101700 |
| 2021-11-26 | 107.88 | $103.14 | 128600 |
| 2021-11-24 | 108.26 | $106.88 | 97200 |
| 2021-11-23 | 108.26 | $110.15 | 131141 |
| 2021-11-22 | 107.92 | $109.57 | 77512 |
| 2021-11-19 | 107.60 | $108.42 | 61600 |
| 2021-11-18 | 107.38 | $107.31 | 85803 |
| 2021-11-17 | 107.24 | $108.23 | 111000 |
| 2021-11-16 | 107.00 | $108.71 | 92721 |
| 2021-11-15 | 106.69 | $108.63 | 85625 |
| 2021-11-12 | 106.35 | $109.41 | 73200 |
| 2021-11-11 | 105.91 | $109.83 | 47348 |
| 2021-11-10 | 105.40 | $109.11 | 97000 |
| 2021-11-09 | 104.91 | $109.88 | 66324 |
| 2021-11-08 | 104.31 | $109.88 | 118226 |
| 2021-11-05 | 103.66 | $108.89 | 100200 |
| 2021-11-04 | 103.09 | $104.76 | 102400 |
| 2021-11-03 | 102.92 | $103.27 | 105400 |
| 2021-11-02 | 102.88 | $103.21 | 122538 |
| 2021-11-01 | 102.86 | $102.59 | 182800 |
| 2021-10-29 | 102.89 | $102.25 | 175332 |
| 2021-10-28 | 102.95 | $102.06 | 97200 |
| 2021-10-27 | 103.03 | $101.47 | 94545 |
| 2021-10-26 | 103.19 | $103.32 | 104701 |
| 2021-10-25 | 103.18 | $103.84 | 78931 |
| 2021-10-22 | 103.13 | $104.48 | 68500 |
| 2021-10-21 | 103.04 | $104.53 | 97100 |
| 2021-10-20 | 102.94 | $104.07 | 85300 |
| 2021-10-19 | 102.88 | $102.45 | 89647 |
| 2021-10-18 | 102.97 | $102.24 | 96537 |
| 2021-10-15 | 103.06 | $103.65 | 213900 |
| 2021-10-14 | 103.02 | $102.89 | 109100 |
| 2021-10-13 | 103.05 | $100.78 | 93335 |
| 2021-10-12 | 103.30 | $100.47 | 77377 |
| 2021-10-11 | 103.58 | $100.51 | 105821 |
| 2021-10-08 | 103.87 | $105.16 | 48000 |
| 2021-10-07 | 103.70 | $105.37 | 92221 |
| 2021-10-06 | 103.50 | $103.03 | 89600 |
| 2021-10-05 | 103.53 | $103.75 | 76000 |
| 2021-10-04 | 103.48 | $102.05 | 89204 |
| 2021-10-01 | 103.62 | $102.16 | 143700 |
| 2021-09-30 | 103.77 | $101.14 | 141646 |
| 2021-09-29 | 104.03 | $106.35 | 123000 |
| 2021-09-28 | 103.81 | $105.08 | 101300 |
| 2021-09-27 | 103.72 | $107.40 | 75439 |
| 2021-09-24 | 103.40 | $106.77 | 75000 |
| 2021-09-23 | 103.14 | $104.99 | 59800 |
| 2021-09-22 | 103.05 | $102.44 | 81300 |
| 2021-09-21 | 103.22 | $100.64 | 65645 |
| 2021-09-20 | 103.59 | $100.58 | 130300 |
| 2021-09-17 | 103.99 | $102.65 | 547100 |
| 2021-09-16 | 104.19 | $103.24 | 111100 |
| 2021-09-15 | 104.33 | $103.39 | 117000 |
| 2021-09-14 | 104.45 | $102.44 | 138600 |
| 2021-09-13 | 104.68 | $102.11 | 103841 |
| 2021-09-10 | 104.95 | $102.11 | 82226 |
| 2021-09-09 | 105.23 | $102.36 | 83100 |
| 2021-09-08 | 105.50 | $104.44 | 83600 |
| 2021-09-07 | 105.55 | $103.90 | 81500 |
| 2021-09-03 | 105.65 | $105.63 | 64536 |
| 2021-09-02 | 105.57 | $106.08 | 88039 |
| 2021-09-01 | 105.42 | $106.56 | 84800 |
| 2021-08-31 | 105.20 | $107.09 | 80000 |
| 2021-08-30 | 104.90 | $107.11 | 87709 |
| 2021-08-27 | 104.56 | $107.18 | 133819 |
| 2021-08-26 | 104.19 | $104.83 | 40100 |
| 2021-08-25 | 104.02 | $105.95 | 68645 |
| 2021-08-24 | 103.71 | $106.94 | 95000 |
| 2021-08-23 | 103.27 | $106.83 | 86012 |
| 2021-08-20 | 102.79 | $104.65 | 151600 |
| 2021-08-19 | 102.51 | $101.92 | 91300 |
| 2021-08-18 | 102.46 | $101.79 | 98822 |
| 2021-08-17 | 102.41 | $103.29 | 91300 |
| 2021-08-16 | 102.21 | $106.05 | 75702 |
| 2021-08-13 | 101.69 | $104.52 | 57000 |
| 2021-08-12 | 101.27 | $104.62 | 73346 |
| 2021-08-11 | 100.81 | $103.85 | 76500 |
| 2021-08-10 | 100.39 | $101.76 | 134707 |
| 2021-08-09 | 100.16 | $101.77 | 68714 |
| 2021-08-06 | 99.93 | $102.50 | 93600 |
| 2021-08-05 | 99.61 | $100.99 | 60400 |
| 2021-08-04 | 99.43 | $100.63 | 72437 |
| 2021-08-03 | 99.28 | $101.91 | 107106 |
| 2021-08-02 | 98.99 | $99.98 | 112245 |
| 2021-07-30 | 98.89 | $101.03 | 138913 |
| 2021-07-29 | 98.67 | $100.00 | 76800 |
| 2021-07-28 | 98.54 | $98.63 | 60900 |
| 2021-07-27 | 98.54 | $98.15 | 73735 |
| 2021-07-26 | 98.59 | $99.81 | 86726 |
| 2021-07-23 | 98.46 | $99.74 | 71717 |
| 2021-07-22 | 98.32 | $97.72 | 78600 |
| 2021-07-21 | 98.36 | $98.59 | 149800 |
| 2021-07-20 | 98.30 | $100.53 | 241200 |
| 2021-07-19 | 98.03 | $94.22 | 128300 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
146.71
2026-07-16
Close Price
$148.96
Vol: 302453
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
75.19
Average
150.44
Maximum
254.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 146.71 | $148.96 | 302453 |
| 2026-07-15 | 145.67 | $144.18 | 329836 |
| 2026-07-14 | 145.45 | $141.46 | 471811 |
| 2026-07-13 | 145.75 | $140.12 | 324643 |
| 2026-07-10 | 146.34 | $144.18 | 236034 |
| 2026-07-09 | 146.13 | $144.97 | 249800 |
| 2026-07-08 | 145.70 | $144.45 | 338600 |
| 2026-07-07 | 145.27 | $147.08 | 346200 |
| 2026-07-06 | 144.18 | $149.79 | 299500 |
| 2026-07-02 | 142.31 | $145.87 | 314022 |
| 2026-07-01 | 140.93 | $146.23 | 742112 |
| 2026-06-30 | 139.23 | $148.38 | 513500 |
| 2026-06-29 | 136.78 | $138.67 | 552400 |
| 2026-06-26 | 135.96 | $140.88 | 722200 |
| 2026-06-25 | 134.52 | $140.90 | 488971 |
| 2026-06-24 | 132.83 | $133.58 | 802443 |
| 2026-06-23 | 132.39 | $127.81 | 594645 |
| 2026-06-22 | 133.08 | $134.82 | 615003 |
| 2026-06-18 | 132.39 | $135.50 | 821302 |
| 2026-06-17 | 131.44 | $134.65 | 621300 |
| 2026-06-16 | 130.49 | $135.38 | 350623 |
| 2026-06-15 | 129.23 | $134.40 | 514000 |
| 2026-06-12 | 127.97 | $131.73 | 415538 |
| 2026-06-11 | 127.06 | $130.52 | 361635 |
| 2026-06-10 | 126.25 | $128.43 | 567500 |
| 2026-06-09 | 125.75 | $130.53 | 337500 |
| 2026-06-08 | 124.72 | $130.34 | 430247 |
| 2026-06-05 | 123.58 | $126.53 | 308102 |
| 2026-06-04 | 123.05 | $127.97 | 374301 |
| 2026-06-03 | 122.15 | $129.80 | 496727 |
| 2026-06-02 | 120.72 | $125.63 | 333950 |
| 2026-06-01 | 119.96 | $122.54 | 370702 |
| 2026-05-29 | 119.74 | $123.90 | 443643 |
| 2026-05-28 | 119.22 | $124.74 | 262819 |
| 2026-05-27 | 118.46 | $125.53 | 354561 |
| 2026-05-26 | 117.43 | $127.20 | 515651 |
| 2026-05-22 | 115.92 | $125.84 | 521029 |
| 2026-05-21 | 114.48 | $120.24 | 460823 |
| 2026-05-20 | 114.02 | $118.06 | 579352 |
| 2026-05-19 | 113.99 | $119.16 | 776337 |
| 2026-05-18 | 113.77 | $118.96 | 572655 |
| 2026-05-15 | 113.60 | $114.23 | 535700 |
| 2026-05-14 | 114.44 | $117.54 | 508757 |
| 2026-05-13 | 114.78 | $116.07 | 421732 |
| 2026-05-12 | 115.53 | $115.04 | 401636 |
| 2026-05-11 | 116.67 | $116.67 | 551912 |
| 2026-05-08 | 117.70 | $118.52 | 737500 |
| 2026-05-07 | 118.56 | $122.56 | 466706 |
| 2026-05-06 | 118.75 | $123.75 | 530503 |
| 2026-05-05 | 118.79 | $121.09 | 356367 |
| 2026-05-04 | 119.44 | $120.03 | 617100 |
| 2026-05-01 | 120.48 | $121.98 | 608219 |
| 2026-04-30 | 121.34 | $120.91 | 835315 |
| 2026-04-29 | 122.62 | $117.86 | 562640 |
| 2026-04-28 | 124.80 | $118.42 | 505322 |
| 2026-04-27 | 127.28 | $122.96 | 566100 |
| 2026-04-24 | 129.24 | $121.83 | 1.1M |
| 2026-04-23 | 131.82 | $123.00 | 727237 |
| 2026-04-22 | 134.60 | $123.56 | 1.2M |
| 2026-04-21 | 137.76 | $120.89 | 1.7M |
| 2026-04-20 | 142.02 | $113.41 | 2.5M |
| 2026-04-17 | 148.57 | $115.54 | 4.2M |
| 2026-04-16 | 155.73 | $152.29 | 615400 |
| 2026-04-15 | 156.30 | $157.02 | 257718 |
| 2026-04-14 | 155.95 | $161.35 | 343832 |
| 2026-04-13 | 154.62 | $161.00 | 432300 |
| 2026-04-10 | 153.15 | $155.23 | 418643 |
| 2026-04-09 | 152.65 | $155.41 | 283816 |
| 2026-04-08 | 152.03 | $154.27 | 289215 |
| 2026-04-07 | 151.55 | $151.93 | 326387 |
| 2026-04-06 | 151.49 | $155.42 | 261025 |
| 2026-04-02 | 150.69 | $156.73 | 251600 |
| 2026-04-01 | 149.49 | $154.21 | 179346 |
| 2026-03-31 | 148.63 | $152.35 | 324311 |
| 2026-03-30 | 148.03 | $148.10 | 494600 |
| 2026-03-27 | 148.24 | $145.81 | 375900 |
| 2026-03-26 | 148.98 | $151.18 | 249300 |
| 2026-03-25 | 148.72 | $153.37 | 244630 |
| 2026-03-24 | 147.96 | $150.64 | 242510 |
| 2026-03-23 | 147.68 | $153.83 | 539268 |
| 2026-03-20 | 146.69 | $147.94 | 875900 |
| 2026-03-19 | 146.80 | $148.41 | 292214 |
| 2026-03-18 | 146.85 | $147.89 | 269400 |
| 2026-03-17 | 147.04 | $150.00 | 378600 |
| 2026-03-16 | 146.83 | $151.86 | 446500 |
| 2026-03-13 | 146.23 | $146.59 | 486000 |
| 2026-03-12 | 146.66 | $144.30 | 183410 |
| 2026-03-11 | 147.67 | $146.84 | 219349 |
| 2026-03-10 | 148.33 | $147.20 | 170800 |
| 2026-03-09 | 149.04 | $149.54 | 353707 |
| 2026-03-06 | 149.39 | $148.85 | 356470 |
| 2026-03-05 | 149.98 | $146.00 | 356714 |
| 2026-03-04 | 151.28 | $149.11 | 242604 |
| 2026-03-03 | 152.15 | $148.76 | 606300 |
| 2026-03-02 | 153.26 | $152.20 | 445600 |
| 2026-02-27 | 153.84 | $152.43 | 471400 |
| 2026-02-26 | 154.49 | $156.17 | 337400 |
| 2026-02-25 | 154.46 | $155.79 | 308278 |
| 2026-02-24 | 154.53 | $158.34 | 228200 |
| 2026-02-23 | 154.09 | $156.20 | 304000 |
| 2026-02-20 | 154.05 | $159.37 | 201200 |
| 2026-02-19 | 153.36 | $161.89 | 304200 |
| 2026-02-18 | 152.05 | $158.20 | 568200 |
| 2026-02-17 | 151.34 | $159.19 | 469232 |
| 2026-02-13 | 150.34 | $154.88 | 469644 |
| 2026-02-12 | 150.12 | $158.41 | 495446 |
| 2026-02-11 | 149.16 | $156.92 | 577918 |
| 2026-02-10 | 148.40 | $153.05 | 569841 |
| 2026-02-09 | 148.39 | $150.58 | 447843 |
| 2026-02-06 | 148.94 | $151.23 | 481709 |
| 2026-02-05 | 149.50 | $145.88 | 601000 |
| 2026-02-04 | 151.33 | $146.31 | 359500 |
| 2026-02-03 | 153.42 | $147.43 | 694400 |
| 2026-02-02 | 155.65 | $151.83 | 580400 |
| 2026-01-30 | 157.36 | $146.58 | 603837 |
| 2026-01-29 | 160.49 | $144.42 | 841029 |
| 2026-01-28 | 164.61 | $146.32 | 1.5M |
| 2026-01-27 | 169.03 | $164.41 | 672627 |
| 2026-01-26 | 170.36 | $173.60 | 261000 |
| 2026-01-23 | 169.99 | $169.52 | 211900 |
| 2026-01-22 | 170.44 | $172.13 | 251337 |
| 2026-01-21 | 170.43 | $170.14 | 424100 |
| 2026-01-20 | 170.85 | $165.76 | 290449 |
| 2026-01-16 | 172.27 | $171.68 | 337400 |
| 2026-01-15 | 172.70 | $170.56 | 395100 |
| 2026-01-14 | 173.44 | $171.00 | 334082 |
| 2026-01-13 | 174.23 | $171.80 | 373008 |
| 2026-01-12 | 174.98 | $171.63 | 235941 |
| 2026-01-09 | 175.90 | $174.61 | 214000 |
| 2026-01-08 | 176.36 | $174.10 | 216838 |
| 2026-01-07 | 176.99 | $166.69 | 596309 |
| 2026-01-06 | 179.30 | $181.83 | 281100 |
| 2026-01-05 | 178.80 | $177.03 | 188945 |
| 2026-01-02 | 179.22 | $176.39 | 129200 |
| 2025-12-31 | 179.85 | $174.41 | 162617 |
| 2025-12-30 | 181.00 | $178.23 | 124800 |
| 2025-12-29 | 181.53 | $179.74 | 126600 |
| 2025-12-26 | 181.82 | $180.75 | 94049 |
| 2025-12-24 | 181.93 | $182.55 | 74800 |
| 2025-12-23 | 181.68 | $181.26 | 215929 |
| 2025-12-22 | 181.66 | $183.14 | 126704 |
| 2025-12-19 | 181.23 | $181.64 | 510418 |
| 2025-12-18 | 181.04 | $182.66 | 250833 |
| 2025-12-17 | 180.60 | $180.87 | 173242 |
| 2025-12-16 | 180.46 | $184.04 | 207200 |
| 2025-12-15 | 179.64 | $183.53 | 305500 |
| 2025-12-12 | 178.78 | $184.80 | 328600 |
| 2025-12-11 | 177.52 | $182.37 | 308418 |
| 2025-12-10 | 176.57 | $177.44 | 265500 |
| 2025-12-09 | 176.51 | $176.00 | 202840 |
| 2025-12-08 | 176.76 | $177.38 | 168000 |
| 2025-12-05 | 176.76 | $180.14 | 237228 |
| 2025-12-04 | 176.19 | $177.81 | 158765 |
| 2025-12-03 | 176.02 | $178.30 | 260044 |
| 2025-12-02 | 175.74 | $174.59 | 189900 |
| 2025-12-01 | 176.20 | $173.29 | 265100 |
| 2025-11-28 | 177.01 | $178.54 | 135600 |
| 2025-11-26 | 176.87 | $176.91 | 446720 |
| 2025-11-25 | 177.05 | $182.60 | 272100 |
| 2025-11-24 | 176.07 | $177.82 | 323606 |
| 2025-11-21 | 175.95 | $177.46 | 541638 |
| 2025-11-20 | 175.91 | $168.16 | 313000 |
| 2025-11-19 | 177.83 | $169.05 | 185327 |
| 2025-11-18 | 179.88 | $172.04 | 266814 |
| 2025-11-17 | 181.64 | $174.59 | 261900 |
| 2025-11-14 | 183.14 | $175.90 | 310119 |
| 2025-11-13 | 184.60 | $177.80 | 348033 |
| 2025-11-12 | 185.89 | $185.82 | 289300 |
| 2025-11-11 | 185.70 | $185.51 | 262624 |
| 2025-11-10 | 185.52 | $187.50 | 353952 |
| 2025-11-07 | 184.88 | $187.87 | 234874 |
| 2025-11-06 | 184.06 | $186.74 | 330900 |
| 2025-11-05 | 183.33 | $186.19 | 190620 |
| 2025-11-04 | 182.60 | $183.08 | 240126 |
| 2025-11-03 | 182.40 | $181.93 | 316800 |
| 2025-10-31 | 182.40 | $180.45 | 433248 |
| 2025-10-30 | 182.71 | $181.13 | 239175 |
| 2025-10-29 | 182.92 | $183.00 | 210700 |
| 2025-10-28 | 182.76 | $185.50 | 254828 |
| 2025-10-27 | 182.04 | $183.17 | 373800 |
| 2025-10-24 | 181.70 | $187.29 | 206236 |
| 2025-10-23 | 180.43 | $186.62 | 520500 |
| 2025-10-22 | 179.09 | $182.60 | 825071 |
| 2025-10-21 | 178.38 | $177.35 | 1.2M |
| 2025-10-20 | 178.67 | $187.41 | 578000 |
| 2025-10-17 | 176.89 | $179.94 | 296300 |
| 2025-10-16 | 176.41 | $177.89 | 418719 |
| 2025-10-15 | 176.29 | $180.24 | 335712 |
| 2025-10-14 | 175.67 | $178.98 | 332720 |
| 2025-10-13 | 175.23 | $177.22 | 291511 |
| 2025-10-10 | 175.09 | $172.92 | 490317 |
| 2025-10-09 | 175.86 | $173.62 | 400300 |
| 2025-10-08 | 176.62 | $179.23 | 197700 |
| 2025-10-07 | 176.34 | $178.86 | 361023 |
| 2025-10-06 | 176.10 | $180.94 | 341352 |
| 2025-10-03 | 175.39 | $181.01 | 272803 |
| 2025-10-02 | 174.59 | $179.75 | 286319 |
| 2025-10-01 | 173.93 | $176.67 | 239111 |
| 2025-09-30 | 173.85 | $178.58 | 281700 |
| 2025-09-29 | 173.38 | $177.03 | 238943 |
| 2025-09-26 | 173.18 | $176.39 | 307000 |
| 2025-09-25 | 173.12 | $174.96 | 366892 |
| 2025-09-24 | 173.38 | $172.32 | 346000 |
| 2025-09-23 | 174.28 | $175.43 | 392000 |
| 2025-09-22 | 174.70 | $177.23 | 263413 |
| 2025-09-19 | 174.84 | $177.08 | 912937 |
| 2025-09-18 | 175.06 | $178.34 | 628851 |
| 2025-09-17 | 175.10 | $172.67 | 790790 |
| 2025-09-16 | 176.37 | $177.25 | 448200 |
| 2025-09-15 | 176.92 | $179.76 | 369369 |
| 2025-09-12 | 177.07 | $177.80 | 315300 |
| 2025-09-11 | 177.69 | $181.29 | 323444 |
| 2025-09-10 | 177.72 | $177.48 | 379664 |
| 2025-09-09 | 178.59 | $179.44 | 461937 |
| 2025-09-08 | 179.24 | $182.71 | 255200 |
| 2025-09-05 | 179.33 | $182.83 | 270026 |
| 2025-09-04 | 179.47 | $183.25 | 243000 |
| 2025-09-03 | 179.58 | $181.76 | 222856 |
| 2025-09-02 | 180.07 | $180.95 | 312417 |
| 2025-08-29 | 180.86 | $182.92 | 413000 |
| 2025-08-28 | 181.41 | $186.49 | 253700 |
| 2025-08-27 | 181.34 | $188.40 | 361000 |
| 2025-08-26 | 180.92 | $185.19 | 611544 |
| 2025-08-25 | 181.16 | $185.07 | 235837 |
| 2025-08-22 | 181.53 | $189.29 | 297589 |
| 2025-08-21 | 181.12 | $183.45 | 333248 |
| 2025-08-20 | 181.95 | $187.60 | 220907 |
| 2025-08-19 | 182.10 | $187.66 | 159600 |
| 2025-08-18 | 182.34 | $186.70 | 133800 |
| 2025-08-15 | 182.89 | $186.82 | 304907 |
| 2025-08-14 | 183.58 | $191.08 | 209350 |
| 2025-08-13 | 183.56 | $193.09 | 262900 |
| 2025-08-12 | 183.19 | $192.29 | 206600 |
| 2025-08-11 | 183.03 | $188.87 | 312733 |
| 2025-08-08 | 183.64 | $188.17 | 238100 |
| 2025-08-07 | 184.60 | $188.82 | 306613 |
| 2025-08-06 | 185.68 | $188.15 | 488832 |
| 2025-08-05 | 187.17 | $184.23 | 376500 |
| 2025-08-04 | 189.83 | $185.86 | 344500 |
| 2025-08-01 | 192.67 | $181.30 | 554736 |
| 2025-07-31 | 197.03 | $188.76 | 473023 |
| 2025-07-30 | 200.60 | $191.30 | 660711 |
| 2025-07-29 | 204.30 | $188.00 | 911828 |
| 2025-07-28 | 209.38 | $192.58 | 754700 |
| 2025-07-25 | 214.37 | $193.01 | 501800 |
| 2025-07-24 | 220.14 | $189.82 | 714800 |
| 2025-07-23 | 227.56 | $192.01 | 1.3M |
| 2025-07-22 | 235.75 | $204.80 | 1.3M |
| 2025-07-21 | 242.57 | $245.22 | 268022 |
| 2025-07-18 | 241.98 | $244.37 | 236009 |
| 2025-07-17 | 241.47 | $245.81 | 296236 |
| 2025-07-16 | 240.58 | $240.91 | 216730 |
| 2025-07-15 | 240.58 | $237.68 | 215556 |
| 2025-07-14 | 241.26 | $239.38 | 157000 |
| 2025-07-11 | 241.69 | $239.01 | 159100 |
| 2025-07-10 | 242.28 | $239.69 | 186537 |
| 2025-07-09 | 242.81 | $239.82 | 212925 |
| 2025-07-08 | 243.40 | $237.96 | 239368 |
| 2025-07-07 | 244.48 | $239.51 | 288325 |
| 2025-07-03 | 245.39 | $242.62 | 145014 |
| 2025-07-02 | 245.78 | $240.33 | 268900 |
| 2025-07-01 | 246.71 | $240.58 | 214533 |
| 2025-06-30 | 247.73 | $244.95 | 222200 |
| 2025-06-27 | 247.96 | $246.06 | 289800 |
| 2025-06-26 | 247.99 | $246.94 | 212400 |
| 2025-06-25 | 247.81 | $242.39 | 147114 |
| 2025-06-24 | 248.54 | $247.20 | 189028 |
| 2025-06-23 | 248.35 | $246.59 | 185306 |
| 2025-06-20 | 248.24 | $243.58 | 266230 |
| 2025-06-18 | 248.71 | $241.64 | 138200 |
| 2025-06-17 | 249.64 | $242.56 | 131540 |
| 2025-06-16 | 250.50 | $243.45 | 181842 |
| 2025-06-13 | 251.27 | $242.75 | 165205 |
| 2025-06-12 | 252.27 | $244.63 | 137423 |
| 2025-06-11 | 253.00 | $245.33 | 162200 |
| 2025-06-10 | 253.64 | $247.47 | 144641 |
| 2025-06-09 | 253.89 | $247.83 | 168606 |
| 2025-06-06 | 254.04 | $246.90 | 215600 |
| 2025-06-05 | 254.35 | $248.17 | 224200 |
| 2025-06-04 | 254.38 | $249.06 | 191400 |
| 2025-06-03 | 254.16 | $254.17 | 261900 |
| 2025-06-02 | 252.76 | $251.74 | 328700 |
| 2025-05-30 | 251.58 | $248.22 | 339000 |
| 2025-05-29 | 250.88 | $248.48 | 190000 |
| 2025-05-28 | 249.94 | $245.77 | 215471 |
| 2025-05-27 | 249.35 | $249.81 | 217625 |
| 2025-05-23 | 247.73 | $243.46 | 158113 |
| 2025-05-22 | 247.12 | $243.67 | 260805 |
| 2025-05-21 | 246.28 | $243.68 | 225700 |
| 2025-05-20 | 245.23 | $247.24 | 274300 |
| 2025-05-19 | 243.18 | $243.35 | 184232 |
| 2025-05-16 | 241.54 | $244.97 | 206144 |
| 2025-05-15 | 239.22 | $244.18 | 172407 |
| 2025-05-14 | 236.61 | $241.59 | 268867 |
| 2025-05-13 | 234.05 | $247.46 | 854100 |
| 2025-05-12 | 229.77 | $235.45 | 202611 |
| 2025-05-09 | 227.26 | $230.88 | 115000 |
| 2025-05-08 | 225.26 | $229.26 | 174600 |
| 2025-05-07 | 223.21 | $225.87 | 170800 |
| 2025-05-06 | 221.49 | $224.30 | 206913 |
| 2025-05-05 | 219.77 | $228.59 | 187028 |
| 2025-05-02 | 216.81 | $229.64 | 271352 |
| 2025-05-01 | 213.11 | $224.22 | 241200 |
| 2025-04-30 | 209.91 | $220.82 | 370459 |
| 2025-04-29 | 206.88 | $217.29 | 182317 |
| 2025-04-28 | 204.07 | $215.78 | 227926 |
| 2025-04-25 | 201.11 | $216.36 | 152800 |
| 2025-04-24 | 197.53 | $217.48 | 344423 |
| 2025-04-23 | 193.13 | $210.43 | 489121 |
| 2025-04-22 | 189.51 | $208.53 | 319200 |
| 2025-04-21 | 185.71 | $199.82 | 428100 |
| 2025-04-17 | 183.17 | $201.63 | 635000 |
| 2025-04-16 | 179.86 | $183.90 | 321010 |
| 2025-04-15 | 179.79 | $185.81 | 273303 |
| 2025-04-14 | 179.35 | $183.28 | 230816 |
| 2025-04-11 | 179.42 | $183.50 | 262846 |
| 2025-04-10 | 179.49 | $182.17 | 297700 |
| 2025-04-09 | 179.91 | $184.69 | 318400 |
| 2025-04-08 | 179.92 | $170.72 | 344100 |
| 2025-04-07 | 182.93 | $172.87 | 426007 |
| 2025-04-04 | 186.01 | $172.77 | 447300 |
| 2025-04-03 | 189.65 | $184.92 | 267300 |
| 2025-04-02 | 191.35 | $195.77 | 194124 |
| 2025-04-01 | 191.07 | $192.67 | 178300 |
| 2025-03-31 | 191.44 | $190.25 | 272300 |
| 2025-03-28 | 192.41 | $190.21 | 209723 |
| 2025-03-27 | 193.58 | $193.20 | 293823 |
| 2025-03-26 | 194.34 | $192.38 | 179600 |
| 2025-03-25 | 195.43 | $195.75 | 252227 |
| 2025-03-24 | 196.02 | $194.18 | 323900 |
| 2025-03-21 | 197.06 | $189.49 | 918577 |
| 2025-03-20 | 199.30 | $196.63 | 206953 |
| 2025-03-19 | 200.42 | $201.99 | 241242 |
| 2025-03-18 | 200.61 | $196.98 | 190846 |
| 2025-03-17 | 201.92 | $199.74 | 242901 |
| 2025-03-14 | 202.89 | $198.10 | 274000 |
| 2025-03-13 | 204.37 | $195.11 | 212700 |
| 2025-03-12 | 206.75 | $197.61 | 265098 |
| 2025-03-11 | 209.00 | $206.59 | 216101 |
| 2025-03-10 | 209.73 | $209.36 | 232315 |
| 2025-03-07 | 210.00 | $212.07 | 235741 |
| 2025-03-06 | 209.76 | $209.13 | 276900 |
| 2025-03-05 | 210.11 | $210.18 | 351100 |
| 2025-03-04 | 210.30 | $209.68 | 160400 |
| 2025-03-03 | 210.64 | $209.70 | 263522 |
| 2025-02-28 | 211.04 | $210.33 | 213800 |
| 2025-02-27 | 211.38 | $208.04 | 179100 |
| 2025-02-26 | 212.27 | $208.22 | 228300 |
| 2025-02-25 | 213.27 | $207.59 | 205606 |
| 2025-02-24 | 214.56 | $206.21 | 459011 |
| 2025-02-21 | 216.36 | $210.25 | 265800 |
| 2025-02-20 | 217.59 | $218.17 | 169500 |
| 2025-02-19 | 217.35 | $220.34 | 128900 |
| 2025-02-18 | 216.61 | $220.08 | 140313 |
| 2025-02-14 | 215.79 | $217.31 | 177000 |
| 2025-02-13 | 215.43 | $219.28 | 134219 |
| 2025-02-12 | 214.59 | $214.73 | 124300 |
| 2025-02-11 | 214.58 | $216.65 | 187948 |
| 2025-02-10 | 214.16 | $215.50 | 144229 |
| 2025-02-07 | 213.92 | $213.86 | 140200 |
| 2025-02-06 | 213.99 | $215.91 | 209536 |
| 2025-02-05 | 213.63 | $221.51 | 262115 |
| 2025-02-04 | 212.05 | $216.80 | 317337 |
| 2025-02-03 | 211.22 | $215.70 | 242900 |
| 2025-01-31 | 210.49 | $213.91 | 640919 |
| 2025-01-30 | 210.03 | $208.58 | 252806 |
| 2025-01-29 | 210.64 | $208.51 | 212621 |
| 2025-01-28 | 211.38 | $207.41 | 177600 |
| 2025-01-27 | 212.48 | $207.61 | 395313 |
| 2025-01-24 | 213.72 | $210.43 | 197277 |
| 2025-01-23 | 214.58 | $219.02 | 117700 |
| 2025-01-22 | 213.78 | $218.48 | 157626 |
| 2025-01-21 | 212.96 | $219.41 | 135200 |
| 2025-01-17 | 211.84 | $215.17 | 132100 |
| 2025-01-16 | 211.44 | $213.96 | 151038 |
| 2025-01-15 | 211.24 | $213.81 | 131609 |
| 2025-01-14 | 211.07 | $209.78 | 263300 |
| 2025-01-13 | 211.74 | $206.71 | 213700 |
| 2025-01-10 | 213.18 | $207.64 | 188342 |
| 2025-01-08 | 214.67 | $214.57 | 167832 |
| 2025-01-07 | 214.95 | $211.87 | 223104 |
| 2025-01-06 | 215.87 | $213.44 | 180700 |
| 2025-01-03 | 216.61 | $213.38 | 150717 |
| 2025-01-02 | 217.49 | $211.68 | 221633 |
| 2024-12-31 | 218.87 | $212.12 | 117813 |
| 2024-12-30 | 220.40 | $214.25 | 104300 |
| 2024-12-27 | 221.72 | $215.45 | 126100 |
| 2024-12-26 | 223.00 | $219.95 | 74200 |
| 2024-12-24 | 223.53 | $220.00 | 68500 |
| 2024-12-23 | 224.13 | $216.87 | 168827 |
| 2024-12-20 | 225.47 | $217.72 | 455500 |
| 2024-12-19 | 226.84 | $218.46 | 216045 |
| 2024-12-18 | 228.25 | $219.45 | 334800 |
| 2024-12-17 | 229.66 | $227.18 | 240200 |
| 2024-12-16 | 229.64 | $230.37 | 138022 |
| 2024-12-13 | 228.92 | $226.31 | 174145 |
| 2024-12-12 | 228.91 | $230.63 | 256936 |
| 2024-12-11 | 227.96 | $237.67 | 319731 |
| 2024-12-10 | 225.35 | $234.70 | 309170 |
| 2024-12-09 | 222.92 | $228.07 | 181123 |
| 2024-12-06 | 221.48 | $224.38 | 200548 |
| 2024-12-05 | 220.56 | $224.18 | 243914 |
| 2024-12-04 | 219.53 | $220.83 | 143600 |
| 2024-12-03 | 219.03 | $218.95 | 277900 |
| 2024-12-02 | 218.83 | $220.56 | 253296 |
| 2024-11-29 | 218.25 | $216.82 | 110200 |
| 2024-11-27 | 218.36 | $216.36 | 126100 |
| 2024-11-26 | 218.57 | $216.00 | 205626 |
| 2024-11-25 | 218.87 | $220.24 | 263024 |
| 2024-11-22 | 218.32 | $221.00 | 184500 |
| 2024-11-21 | 217.51 | $219.23 | 189504 |
| 2024-11-20 | 216.93 | $216.75 | 280000 |
| 2024-11-19 | 216.77 | $211.07 | 109800 |
| 2024-11-18 | 217.77 | $212.97 | 154643 |
| 2024-11-15 | 218.51 | $215.32 | 160200 |
| 2024-11-14 | 218.86 | $219.65 | 123900 |
| 2024-11-13 | 218.35 | $223.70 | 149400 |
| 2024-11-12 | 216.88 | $225.02 | 158646 |
| 2024-11-11 | 214.88 | $226.87 | 114282 |
| 2024-11-08 | 212.16 | $223.47 | 205336 |
| 2024-11-07 | 209.71 | $223.25 | 253033 |
| 2024-11-06 | 206.93 | $223.66 | 316245 |
| 2024-11-05 | 203.62 | $206.60 | 134933 |
| 2024-11-04 | 203.39 | $202.85 | 159315 |
| 2024-11-01 | 203.93 | $201.98 | 138224 |
| 2024-10-31 | 204.77 | $200.05 | 292400 |
| 2024-10-30 | 206.17 | $204.96 | 177921 |
| 2024-10-29 | 206.78 | $203.99 | 171600 |
| 2024-10-28 | 207.70 | $204.35 | 153842 |
| 2024-10-25 | 208.72 | $202.03 | 145000 |
| 2024-10-24 | 210.39 | $201.19 | 150100 |
| 2024-10-23 | 212.53 | $202.67 | 214000 |
| 2024-10-22 | 214.70 | $199.00 | 228228 |
| 2024-10-21 | 217.99 | $204.14 | 256523 |
| 2024-10-18 | 220.72 | $207.66 | 454914 |
| 2024-10-17 | 223.13 | $205.95 | 658500 |
| 2024-10-16 | 226.25 | $219.77 | 459647 |
| 2024-10-15 | 226.94 | $222.06 | 164191 |
| 2024-10-14 | 227.22 | $225.23 | 148447 |
| 2024-10-11 | 226.84 | $226.20 | 144705 |
| 2024-10-10 | 226.15 | $226.64 | 200808 |
| 2024-10-09 | 225.21 | $229.69 | 111100 |
| 2024-10-08 | 223.44 | $226.10 | 90200 |
| 2024-10-07 | 222.11 | $224.91 | 104233 |
| 2024-10-04 | 220.77 | $223.58 | 125808 |
| 2024-10-03 | 219.46 | $218.86 | 100800 |
| 2024-10-02 | 218.90 | $219.90 | 119041 |
| 2024-10-01 | 218.00 | $217.96 | 122023 |
| 2024-09-30 | 217.33 | $218.41 | 127422 |
| 2024-09-27 | 216.42 | $216.24 | 106009 |
| 2024-09-26 | 215.79 | $215.53 | 94523 |
| 2024-09-25 | 215.17 | $215.17 | 137600 |
| 2024-09-24 | 214.50 | $218.71 | 115200 |
| 2024-09-23 | 212.94 | $219.16 | 114900 |
| 2024-09-20 | 211.00 | $217.07 | 630800 |
| 2024-09-19 | 209.17 | $219.63 | 158624 |
| 2024-09-18 | 206.47 | $211.82 | 307300 |
| 2024-09-17 | 204.97 | $213.59 | 138939 |
| 2024-09-16 | 202.84 | $211.79 | 131300 |
| 2024-09-13 | 200.74 | $209.08 | 121500 |
| 2024-09-12 | 198.86 | $203.80 | 128700 |
| 2024-09-11 | 197.79 | $200.17 | 142511 |
| 2024-09-10 | 197.31 | $195.19 | 136800 |
| 2024-09-09 | 197.81 | $192.07 | 172913 |
| 2024-09-06 | 199.05 | $190.61 | 106513 |
| 2024-09-05 | 200.79 | $192.31 | 140010 |
| 2024-09-04 | 202.44 | $195.26 | 150741 |
| 2024-09-03 | 203.73 | $197.47 | 158602 |
| 2024-08-30 | 204.75 | $206.94 | 284300 |
| 2024-08-29 | 203.92 | $204.22 | 118400 |
| 2024-08-28 | 203.50 | $203.95 | 109000 |
| 2024-08-27 | 203.07 | $204.77 | 122900 |
| 2024-08-26 | 202.37 | $204.88 | 131448 |
| 2024-08-23 | 201.52 | $202.94 | 142325 |
| 2024-08-22 | 200.93 | $203.30 | 100033 |
| 2024-08-21 | 200.15 | $204.78 | 95300 |
| 2024-08-20 | 198.93 | $201.47 | 84400 |
| 2024-08-19 | 198.19 | $203.51 | 86200 |
| 2024-08-16 | 196.90 | $199.98 | 171600 |
| 2024-08-15 | 196.14 | $201.62 | 203715 |
| 2024-08-14 | 194.91 | $196.84 | 129000 |
| 2024-08-13 | 194.49 | $194.54 | 93046 |
| 2024-08-12 | 194.48 | $190.72 | 83800 |
| 2024-08-09 | 195.28 | $191.45 | 104344 |
| 2024-08-08 | 196.05 | $192.30 | 114300 |
| 2024-08-07 | 196.76 | $187.49 | 101526 |
| 2024-08-06 | 198.59 | $189.28 | 136933 |
| 2024-08-05 | 200.33 | $187.83 | 215800 |
| 2024-08-02 | 202.63 | $195.35 | 172096 |
| 2024-08-01 | 203.70 | $202.04 | 192000 |
| 2024-07-31 | 203.51 | $206.16 | 330600 |
| 2024-07-30 | 202.38 | $202.06 | 123894 |
| 2024-07-29 | 201.92 | $205.39 | 269021 |
| 2024-07-26 | 200.65 | $206.29 | 115707 |
| 2024-07-25 | 198.96 | $201.53 | 160600 |
| 2024-07-24 | 197.98 | $201.11 | 197539 |
| 2024-07-23 | 196.91 | $204.41 | 250760 |
| 2024-07-22 | 194.96 | $201.52 | 266459 |
| 2024-07-19 | 193.29 | $190.56 | 373812 |
| 2024-07-18 | 193.64 | $193.99 | 280751 |
| 2024-07-17 | 193.32 | $196.86 | 238500 |
| 2024-07-16 | 192.33 | $201.41 | 230448 |
| 2024-07-15 | 190.21 | $196.20 | 203500 |
| 2024-07-12 | 188.84 | $192.99 | 109300 |
| 2024-07-11 | 187.93 | $192.67 | 124600 |
| 2024-07-10 | 186.94 | $188.54 | 95700 |
| 2024-07-09 | 186.67 | $185.46 | 99356 |
| 2024-07-08 | 187.00 | $187.78 | 141811 |
| 2024-07-05 | 186.90 | $187.38 | 115200 |
| 2024-07-03 | 186.87 | $188.68 | 103200 |
| 2024-07-02 | 186.57 | $186.85 | 147210 |
| 2024-07-01 | 186.60 | $184.77 | 184000 |
| 2024-06-28 | 187.09 | $186.35 | 326749 |
| 2024-06-27 | 187.33 | $186.14 | 115031 |
| 2024-06-26 | 187.65 | $184.30 | 154824 |
| 2024-06-25 | 188.42 | $186.23 | 124408 |
| 2024-06-24 | 188.90 | $187.06 | 140913 |
| 2024-06-21 | 189.28 | $188.41 | 447820 |
| 2024-06-20 | 189.45 | $186.88 | 100931 |
| 2024-06-18 | 189.95 | $190.55 | 117002 |
| 2024-06-17 | 189.77 | $189.01 | 105300 |
| 2024-06-14 | 189.87 | $186.47 | 100218 |
| 2024-06-13 | 190.53 | $188.82 | 130438 |
| 2024-06-12 | 190.79 | $189.11 | 151330 |
| 2024-06-11 | 191.02 | $185.98 | 125300 |
| 2024-06-10 | 191.95 | $185.97 | 134000 |
| 2024-06-07 | 193.01 | $185.32 | 122946 |
| 2024-06-06 | 194.37 | $187.50 | 103731 |
| 2024-06-05 | 195.48 | $189.14 | 92000 |
| 2024-06-04 | 196.39 | $187.17 | 104500 |
| 2024-06-03 | 197.84 | $188.63 | 138942 |
| 2024-05-31 | 199.19 | $192.96 | 178400 |
| 2024-05-30 | 199.80 | $192.15 | 138205 |
| 2024-05-29 | 200.65 | $190.62 | 215600 |
| 2024-05-28 | 201.91 | $196.03 | 236719 |
| 2024-05-24 | 202.19 | $200.64 | 125808 |
| 2024-05-23 | 201.49 | $199.65 | 195631 |
| 2024-05-22 | 200.84 | $199.38 | 154434 |
| 2024-05-21 | 200.08 | $198.30 | 150600 |
| 2024-05-20 | 199.38 | $196.65 | 93500 |
| 2024-05-17 | 198.85 | $197.21 | 132405 |
| 2024-05-16 | 198.07 | $196.33 | 185300 |
| 2024-05-15 | 197.29 | $195.98 | 147700 |
| 2024-05-14 | 196.40 | $194.22 | 186200 |
| 2024-05-13 | 195.67 | $194.20 | 188418 |
| 2024-05-10 | 194.78 | $196.38 | 185030 |
| 2024-05-09 | 193.22 | $197.71 | 239347 |
| 2024-05-08 | 191.07 | $194.28 | 243335 |
| 2024-05-07 | 189.24 | $191.65 | 328951 |
| 2024-05-06 | 187.62 | $190.72 | 127600 |
| 2024-05-03 | 185.87 | $189.00 | 185342 |
| 2024-05-02 | 184.16 | $187.27 | 239920 |
| 2024-05-01 | 182.48 | $182.52 | 224001 |
| 2024-04-30 | 181.48 | $182.92 | 343702 |
| 2024-04-29 | 180.19 | $185.76 | 147800 |
| 2024-04-26 | 178.05 | $185.52 | 158200 |
| 2024-04-25 | 175.57 | $183.78 | 246800 |
| 2024-04-24 | 173.01 | $183.14 | 258277 |
| 2024-04-23 | 170.14 | $186.40 | 225504 |
| 2024-04-22 | 166.09 | $181.14 | 303100 |
| 2024-04-19 | 162.48 | $176.78 | 545413 |
| 2024-04-18 | 159.19 | $178.48 | 696450 |
| 2024-04-17 | 155.01 | $153.00 | 181026 |
| 2024-04-16 | 155.53 | $154.09 | 128069 |
| 2024-04-15 | 155.91 | $153.17 | 202800 |
| 2024-04-12 | 156.54 | $152.91 | 118644 |
| 2024-04-11 | 157.33 | $154.23 | 176600 |
| 2024-04-10 | 157.97 | $153.97 | 147700 |
| 2024-04-09 | 158.76 | $158.08 | 60913 |
| 2024-04-08 | 158.81 | $157.86 | 84706 |
| 2024-04-05 | 158.91 | $159.13 | 140449 |
| 2024-04-04 | 158.76 | $155.82 | 116424 |
| 2024-04-03 | 159.27 | $156.95 | 127141 |
| 2024-04-02 | 159.61 | $157.73 | 176200 |
| 2024-04-01 | 159.85 | $159.69 | 97000 |
| 2024-03-28 | 159.69 | $161.81 | 198714 |
| 2024-03-27 | 159.06 | $161.00 | 98535 |
| 2024-03-26 | 158.48 | $157.50 | 114242 |
| 2024-03-25 | 158.54 | $158.57 | 64402 |
| 2024-03-22 | 158.38 | $160.24 | 87727 |
| 2024-03-21 | 157.84 | $159.05 | 143200 |
| 2024-03-20 | 157.45 | $157.46 | 112349 |
| 2024-03-19 | 157.32 | $155.87 | 122500 |
| 2024-03-18 | 157.51 | $154.40 | 137024 |
| 2024-03-15 | 158.02 | $153.84 | 332635 |
| 2024-03-14 | 158.73 | $152.18 | 140100 |
| 2024-03-13 | 159.90 | $153.85 | 174300 |
| 2024-03-12 | 160.88 | $157.96 | 89943 |
| 2024-03-11 | 161.14 | $157.72 | 115200 |
| 2024-03-08 | 161.47 | $161.04 | 119625 |
| 2024-03-07 | 161.13 | $162.77 | 140903 |
| 2024-03-06 | 160.35 | $162.61 | 130361 |
| 2024-03-05 | 159.47 | $161.35 | 170300 |
| 2024-03-04 | 158.68 | $161.77 | 116951 |
| 2024-03-01 | 157.66 | $159.92 | 116500 |
| 2024-02-29 | 156.85 | $158.69 | 253300 |
| 2024-02-28 | 156.16 | $157.80 | 83839 |
| 2024-02-27 | 155.52 | $157.49 | 92032 |
| 2024-02-26 | 154.84 | $156.98 | 153755 |
| 2024-02-23 | 154.14 | $156.57 | 134242 |
| 2024-02-22 | 153.40 | $156.07 | 188000 |
| 2024-02-21 | 152.65 | $155.69 | 138300 |
| 2024-02-20 | 151.84 | $156.83 | 127520 |
| 2024-02-16 | 150.65 | $157.41 | 188070 |
| 2024-02-15 | 149.15 | $156.10 | 223700 |
| 2024-02-14 | 147.68 | $153.47 | 239700 |
| 2024-02-13 | 146.54 | $149.90 | 304730 |
| 2024-02-12 | 145.96 | $152.23 | 187948 |
| 2024-02-09 | 144.82 | $149.88 | 199200 |
| 2024-02-08 | 144.00 | $146.43 | 235377 |
| 2024-02-07 | 143.79 | $143.14 | 215609 |
| 2024-02-06 | 144.25 | $140.71 | 242352 |
| 2024-02-05 | 145.31 | $139.90 | 264279 |
| 2024-02-02 | 146.73 | $143.67 | 213445 |
| 2024-02-01 | 147.60 | $145.35 | 210626 |
| 2024-01-31 | 148.26 | $143.99 | 320993 |
| 2024-01-30 | 149.32 | $145.89 | 221553 |
| 2024-01-29 | 150.15 | $146.41 | 266679 |
| 2024-01-26 | 151.02 | $143.77 | 484100 |
| 2024-01-25 | 152.58 | $152.32 | 193261 |
| 2024-01-24 | 152.59 | $150.67 | 140500 |
| 2024-01-23 | 152.94 | $154.33 | 134700 |
| 2024-01-22 | 152.58 | $155.56 | 246637 |
| 2024-01-19 | 151.90 | $151.73 | 320849 |
| 2024-01-18 | 151.91 | $151.11 | 167824 |
| 2024-01-17 | 152.06 | $149.21 | 104800 |
| 2024-01-16 | 152.62 | $151.24 | 140118 |
| 2024-01-12 | 152.85 | $151.72 | 122118 |
| 2024-01-11 | 153.01 | $150.71 | 112632 |
| 2024-01-10 | 153.41 | $151.34 | 96340 |
| 2024-01-09 | 153.72 | $150.35 | 150000 |
| 2024-01-08 | 154.29 | $153.28 | 120300 |
| 2024-01-05 | 154.33 | $149.12 | 243900 |
| 2024-01-04 | 155.24 | $153.27 | 307157 |
| 2024-01-03 | 155.41 | $152.12 | 248747 |
| 2024-01-02 | 155.83 | $156.39 | 283524 |
| 2023-12-29 | 155.41 | $154.37 | 107940 |
| 2023-12-28 | 155.33 | $155.29 | 107000 |
| 2023-12-27 | 155.03 | $155.98 | 79911 |
| 2023-12-26 | 154.52 | $155.67 | 87338 |
| 2023-12-22 | 153.98 | $154.55 | 100647 |
| 2023-12-21 | 153.58 | $152.36 | 80204 |
| 2023-12-20 | 153.55 | $150.98 | 133125 |
| 2023-12-19 | 153.80 | $154.57 | 178400 |
| 2023-12-18 | 153.32 | $152.52 | 149804 |
| 2023-12-15 | 153.17 | $152.74 | 431400 |
| 2023-12-14 | 152.94 | $157.10 | 198121 |
| 2023-12-13 | 151.73 | $154.88 | 182900 |
| 2023-12-12 | 150.79 | $151.74 | 76300 |
| 2023-12-11 | 150.34 | $151.37 | 110407 |
| 2023-12-08 | 149.89 | $150.72 | 89300 |
| 2023-12-07 | 149.49 | $148.34 | 121539 |
| 2023-12-06 | 149.52 | $150.20 | 99200 |
| 2023-12-05 | 149.15 | $149.47 | 80809 |
| 2023-12-04 | 148.86 | $150.91 | 96048 |
| 2023-12-01 | 148.21 | $149.11 | 152400 |
| 2023-11-30 | 147.83 | $147.37 | 118208 |
| 2023-11-29 | 147.74 | $146.80 | 133800 |
| 2023-11-28 | 147.75 | $146.92 | 108500 |
| 2023-11-27 | 147.72 | $149.44 | 121235 |
| 2023-11-24 | 147.15 | $149.55 | 44500 |
| 2023-11-22 | 146.45 | $148.87 | 112547 |
| 2023-11-21 | 145.78 | $147.34 | 89800 |
| 2023-11-20 | 145.31 | $146.67 | 85127 |
| 2023-11-17 | 144.91 | $148.39 | 96600 |
| 2023-11-16 | 144.07 | $148.11 | 88305 |
| 2023-11-15 | 143.15 | $148.22 | 114100 |
| 2023-11-14 | 142.07 | $150.46 | 156128 |
| 2023-11-13 | 140.33 | $144.63 | 186600 |
| 2023-11-10 | 139.56 | $142.32 | 120900 |
| 2023-11-09 | 139.15 | $141.65 | 162725 |
| 2023-11-08 | 138.83 | $141.74 | 165332 |
| 2023-11-07 | 138.45 | $143.60 | 175500 |
| 2023-11-06 | 137.64 | $141.97 | 153500 |
| 2023-11-03 | 137.05 | $142.92 | 149944 |
| 2023-11-02 | 136.18 | $142.40 | 170000 |
| 2023-11-01 | 135.31 | $138.77 | 135747 |
| 2023-10-31 | 135.09 | $138.55 | 132207 |
| 2023-10-30 | 134.90 | $137.61 | 85437 |
| 2023-10-27 | 134.91 | $137.89 | 124100 |
| 2023-10-26 | 134.90 | $137.63 | 128810 |
| 2023-10-25 | 134.96 | $137.15 | 198300 |
| 2023-10-24 | 135.18 | $136.91 | 155337 |
| 2023-10-23 | 135.51 | $135.61 | 256027 |
| 2023-10-20 | 136.21 | $136.94 | 539200 |
| 2023-10-19 | 136.78 | $138.83 | 417000 |
| 2023-10-18 | 137.08 | $134.79 | 172832 |
| 2023-10-17 | 138.31 | $139.82 | 207102 |
| 2023-10-16 | 138.71 | $137.17 | 183300 |
| 2023-10-13 | 139.78 | $136.02 | 176500 |
| 2023-10-12 | 141.30 | $139.90 | 200500 |
| 2023-10-11 | 142.28 | $141.33 | 130800 |
| 2023-10-10 | 143.14 | $143.21 | 98200 |
| 2023-10-09 | 143.79 | $143.03 | 67608 |
| 2023-10-06 | 144.60 | $142.99 | 113516 |
| 2023-10-05 | 145.59 | $142.36 | 138000 |
| 2023-10-04 | 146.90 | $142.48 | 110300 |
| 2023-10-03 | 148.43 | $142.30 | 138300 |
| 2023-10-02 | 150.27 | $142.91 | 280100 |
| 2023-09-29 | 152.30 | $143.87 | 466010 |
| 2023-09-28 | 154.47 | $155.49 | 154014 |
| 2023-09-27 | 154.56 | $152.34 | 111533 |
| 2023-09-26 | 155.34 | $150.40 | 98213 |
| 2023-09-25 | 156.67 | $151.97 | 105138 |
| 2023-09-22 | 157.89 | $152.36 | 99805 |
| 2023-09-21 | 159.24 | $152.60 | 153800 |
| 2023-09-20 | 160.76 | $157.77 | 69503 |
| 2023-09-19 | 161.44 | $158.83 | 120800 |
| 2023-09-18 | 162.01 | $161.67 | 114338 |
| 2023-09-15 | 162.07 | $160.83 | 571700 |
| 2023-09-14 | 162.31 | $159.36 | 121100 |
| 2023-09-13 | 162.90 | $158.74 | 109200 |
| 2023-09-12 | 163.71 | $160.45 | 98924 |
| 2023-09-11 | 164.29 | $161.79 | 116700 |
| 2023-09-08 | 164.67 | $160.63 | 108134 |
| 2023-09-07 | 165.35 | $162.52 | 121509 |
| 2023-09-06 | 165.73 | $163.67 | 116412 |
| 2023-09-05 | 165.91 | $161.95 | 135400 |
| 2023-09-01 | 166.47 | $167.63 | 97300 |
| 2023-08-31 | 165.91 | $166.08 | 128500 |
| 2023-08-30 | 165.58 | $166.12 | 91202 |
| 2023-08-29 | 165.16 | $165.86 | 276207 |
| 2023-08-28 | 164.72 | $165.70 | 77200 |
| 2023-08-25 | 164.22 | $162.70 | 72400 |
| 2023-08-24 | 164.27 | $161.07 | 96500 |
| 2023-08-23 | 164.65 | $162.84 | 111500 |
| 2023-08-22 | 164.70 | $160.02 | 81226 |
| 2023-08-21 | 165.34 | $160.26 | 105543 |
| 2023-08-18 | 166.01 | $159.49 | 152600 |
| 2023-08-17 | 166.92 | $159.89 | 125340 |
| 2023-08-16 | 167.87 | $163.96 | 146738 |
| 2023-08-15 | 168.09 | $168.30 | 166215 |
| 2023-08-14 | 167.39 | $169.54 | 157919 |
| 2023-08-11 | 166.29 | $166.83 | 169100 |
| 2023-08-10 | 165.55 | $164.15 | 136300 |
| 2023-08-09 | 165.23 | $162.05 | 167613 |
| 2023-08-08 | 165.27 | $162.48 | 176407 |
| 2023-08-07 | 165.18 | $165.29 | 102824 |
| 2023-08-04 | 164.46 | $165.24 | 284400 |
| 2023-08-03 | 163.60 | $163.61 | 103100 |
| 2023-08-02 | 162.90 | $163.48 | 117700 |
| 2023-08-01 | 162.09 | $162.63 | 114300 |
| 2023-07-31 | 161.30 | $164.64 | 267800 |
| 2023-07-28 | 159.91 | $162.26 | 107100 |
| 2023-07-27 | 158.78 | $162.52 | 145300 |
| 2023-07-26 | 157.38 | $163.20 | 170800 |
| 2023-07-25 | 155.58 | $164.81 | 188200 |
| 2023-07-24 | 153.13 | $163.51 | 389303 |
| 2023-07-21 | 150.54 | $164.00 | 580500 |
| 2023-07-20 | 147.41 | $157.04 | 291791 |
| 2023-07-19 | 145.24 | $145.65 | 203211 |
| 2023-07-18 | 145.12 | $147.07 | 177645 |
| 2023-07-17 | 144.68 | $146.40 | 193117 |
| 2023-07-14 | 144.31 | $142.38 | 96900 |
| 2023-07-13 | 144.72 | $143.02 | 174442 |
| 2023-07-12 | 145.07 | $143.90 | 161001 |
| 2023-07-11 | 145.28 | $146.50 | 232900 |
| 2023-07-10 | 144.98 | $143.70 | 155249 |
| 2023-07-07 | 145.22 | $140.08 | 179600 |
| 2023-07-06 | 146.26 | $140.30 | 149624 |
| 2023-07-05 | 147.42 | $141.62 | 200546 |
| 2023-07-03 | 148.47 | $146.98 | 64700 |
| 2023-06-30 | 148.55 | $147.56 | 151506 |
| 2023-06-29 | 148.51 | $147.31 | 152200 |
| 2023-06-28 | 148.51 | $144.32 | 195900 |
| 2023-06-27 | 149.11 | $144.71 | 124000 |
| 2023-06-26 | 149.72 | $144.19 | 167100 |
| 2023-06-23 | 150.52 | $143.66 | 212336 |
| 2023-06-22 | 151.54 | $147.05 | 163700 |
| 2023-06-21 | 151.98 | $150.95 | 130800 |
| 2023-06-20 | 151.64 | $149.35 | 144807 |
| 2023-06-16 | 151.55 | $149.50 | 447700 |
| 2023-06-15 | 151.40 | $149.53 | 178200 |
| 2023-06-14 | 151.17 | $150.24 | 157547 |
| 2023-06-13 | 150.74 | $152.03 | 197734 |
| 2023-06-12 | 149.82 | $153.60 | 162946 |
| 2023-06-09 | 148.39 | $152.51 | 163800 |
| 2023-06-08 | 146.94 | $151.03 | 202642 |
| 2023-06-07 | 145.53 | $150.77 | 270200 |
| 2023-06-06 | 143.93 | $146.33 | 138200 |
| 2023-06-05 | 142.99 | $143.76 | 166925 |
| 2023-06-02 | 142.41 | $145.00 | 139901 |
| 2023-06-01 | 141.46 | $142.07 | 188802 |
| 2023-05-31 | 140.96 | $137.87 | 381110 |
| 2023-05-30 | 141.24 | $139.69 | 123400 |
| 2023-05-26 | 141.16 | $139.19 | 117000 |
| 2023-05-25 | 141.16 | $136.86 | 194700 |
| 2023-05-24 | 141.62 | $138.40 | 134600 |
| 2023-05-23 | 141.81 | $139.94 | 104300 |
| 2023-05-22 | 141.68 | $140.91 | 75800 |
| 2023-05-19 | 141.29 | $142.37 | 183500 |
| 2023-05-18 | 140.51 | $140.65 | 94025 |
| 2023-05-17 | 139.94 | $138.93 | 104700 |
| 2023-05-16 | 139.61 | $137.32 | 76500 |
| 2023-05-15 | 139.54 | $137.59 | 122300 |
| 2023-05-12 | 139.37 | $137.68 | 154948 |
| 2023-05-11 | 139.13 | $137.64 | 106600 |
| 2023-05-10 | 138.82 | $139.08 | 131000 |
| 2023-05-09 | 138.13 | $138.06 | 174049 |
| 2023-05-08 | 137.52 | $137.77 | 132100 |
| 2023-05-05 | 136.83 | $139.26 | 135511 |
| 2023-05-04 | 135.69 | $137.38 | 178635 |
| 2023-05-03 | 134.73 | $135.72 | 259518 |
| 2023-05-02 | 133.94 | $137.66 | 152400 |
| 2023-05-01 | 132.58 | $136.55 | 163434 |
| 2023-04-28 | 131.22 | $132.33 | 380600 |
| 2023-04-27 | 130.49 | $132.83 | 137900 |
| 2023-04-26 | 129.53 | $130.17 | 201600 |
| 2023-04-25 | 128.94 | $132.76 | 186200 |
| 2023-04-24 | 127.69 | $134.30 | 250440 |
| 2023-04-21 | 125.90 | $135.64 | 614900 |
| 2023-04-20 | 123.52 | $133.34 | 480923 |
| 2023-04-19 | 121.24 | $120.50 | 193700 |
| 2023-04-18 | 121.28 | $120.85 | 130640 |
| 2023-04-17 | 121.26 | $120.92 | 125309 |
| 2023-04-14 | 121.20 | $121.32 | 107148 |
| 2023-04-13 | 121.05 | $122.44 | 96424 |
| 2023-04-12 | 120.63 | $122.17 | 85600 |
| 2023-04-11 | 120.20 | $120.68 | 121600 |
| 2023-04-10 | 120.00 | $120.68 | 184900 |
| 2023-04-06 | 119.77 | $118.94 | 92600 |
| 2023-04-05 | 119.87 | $119.08 | 82514 |
| 2023-04-04 | 119.94 | $120.97 | 107449 |
| 2023-04-03 | 119.63 | $123.60 | 137700 |
| 2023-03-31 | 118.70 | $121.82 | 110022 |
| 2023-03-30 | 118.00 | $119.75 | 58100 |
| 2023-03-29 | 117.63 | $119.88 | 88822 |
| 2023-03-28 | 117.16 | $118.73 | 63439 |
| 2023-03-27 | 116.87 | $118.08 | 49900 |
| 2023-03-24 | 116.67 | $116.97 | 79039 |
| 2023-03-23 | 116.67 | $115.89 | 109009 |
| 2023-03-22 | 116.90 | $116.19 | 111313 |
| 2023-03-21 | 117.11 | $117.13 | 124200 |
| 2023-03-20 | 117.16 | $117.58 | 121136 |
| 2023-03-17 | 117.13 | $114.48 | 478502 |
| 2023-03-16 | 117.75 | $116.20 | 118300 |
| 2023-03-15 | 118.10 | $114.26 | 157226 |
| 2023-03-14 | 118.92 | $119.10 | 122000 |
| 2023-03-13 | 118.85 | $114.95 | 99100 |
| 2023-03-10 | 119.64 | $115.51 | 86400 |
| 2023-03-09 | 120.44 | $118.50 | 81304 |
| 2023-03-08 | 120.73 | $119.08 | 88500 |
| 2023-03-07 | 120.94 | $118.35 | 93200 |
| 2023-03-06 | 121.33 | $119.76 | 169100 |
| 2023-03-03 | 121.47 | $123.77 | 97544 |
| 2023-03-02 | 120.79 | $121.46 | 78900 |
| 2023-03-01 | 120.47 | $120.04 | 177500 |
| 2023-02-28 | 120.39 | $121.62 | 286428 |
| 2023-02-27 | 119.95 | $118.94 | 93800 |
| 2023-02-24 | 120.00 | $117.39 | 100000 |
| 2023-02-23 | 120.38 | $118.48 | 87205 |
| 2023-02-22 | 120.57 | $118.10 | 116100 |
| 2023-02-21 | 120.87 | $118.03 | 87735 |
| 2023-02-17 | 121.22 | $120.29 | 200228 |
| 2023-02-16 | 121.13 | $120.10 | 101323 |
| 2023-02-15 | 121.06 | $121.21 | 97100 |
| 2023-02-14 | 120.72 | $121.08 | 76243 |
| 2023-02-13 | 120.34 | $121.26 | 102200 |
| 2023-02-10 | 119.85 | $118.75 | 90000 |
| 2023-02-09 | 119.79 | $119.89 | 90000 |
| 2023-02-08 | 119.47 | $120.41 | 89400 |
| 2023-02-07 | 118.98 | $122.86 | 116508 |
| 2023-02-06 | 117.87 | $120.89 | 98600 |
| 2023-02-03 | 116.99 | $121.05 | 176000 |
| 2023-02-02 | 115.92 | $118.10 | 178400 |
| 2023-02-01 | 115.30 | $119.03 | 132339 |
| 2023-01-31 | 114.37 | $115.90 | 329043 |
| 2023-01-30 | 113.94 | $112.42 | 135712 |
| 2023-01-27 | 114.18 | $111.93 | 293100 |
| 2023-01-26 | 114.55 | $116.15 | 128700 |
| 2023-01-25 | 114.09 | $115.42 | 124400 |
| 2023-01-24 | 113.70 | $114.14 | 85241 |
| 2023-01-23 | 113.51 | $114.63 | 188437 |
| 2023-01-20 | 113.18 | $115.02 | 182900 |
| 2023-01-19 | 112.72 | $111.97 | 160232 |
| 2023-01-18 | 112.82 | $115.95 | 174400 |
| 2023-01-17 | 112.10 | $116.42 | 109537 |
| 2023-01-13 | 111.16 | $116.07 | 78500 |
| 2023-01-12 | 110.15 | $114.29 | 97225 |
| 2023-01-11 | 109.35 | $113.26 | 210200 |
| 2023-01-10 | 108.64 | $110.18 | 261000 |
| 2023-01-09 | 108.48 | $105.73 | 133100 |
| 2023-01-06 | 109.23 | $108.00 | 142800 |
| 2023-01-05 | 109.64 | $107.37 | 71125 |
| 2023-01-04 | 110.25 | $109.04 | 87005 |
| 2023-01-03 | 110.62 | $109.67 | 134100 |
| 2022-12-30 | 110.92 | $109.03 | 70549 |
| 2022-12-29 | 111.40 | $110.68 | 57302 |
| 2022-12-28 | 111.61 | $108.29 | 79420 |
| 2022-12-27 | 112.37 | $110.33 | 84600 |
| 2022-12-23 | 112.82 | $109.62 | 67602 |
| 2022-12-22 | 113.49 | $110.14 | 76745 |
| 2022-12-21 | 114.16 | $112.88 | 96417 |
| 2022-12-20 | 114.35 | $111.37 | 114000 |
| 2022-12-19 | 114.89 | $109.43 | 130728 |
| 2022-12-16 | 115.92 | $110.13 | 613040 |
| 2022-12-15 | 116.95 | $112.72 | 160006 |
| 2022-12-14 | 117.60 | $116.43 | 104618 |
| 2022-12-13 | 117.55 | $117.73 | 131800 |
| 2022-12-12 | 117.20 | $117.32 | 120624 |
| 2022-12-09 | 116.87 | $116.53 | 282300 |
| 2022-12-08 | 116.64 | $117.06 | 110300 |
| 2022-12-07 | 116.24 | $114.03 | 91200 |
| 2022-12-06 | 116.41 | $112.62 | 111744 |
| 2022-12-05 | 116.88 | $114.08 | 126307 |
| 2022-12-02 | 117.10 | $115.27 | 85400 |
| 2022-12-01 | 117.08 | $114.95 | 92220 |
| 2022-11-30 | 117.11 | $115.82 | 155100 |
| 2022-11-29 | 116.94 | $112.47 | 87200 |
| 2022-11-28 | 117.42 | $113.54 | 98433 |
| 2022-11-25 | 117.73 | $116.74 | 32603 |
| 2022-11-23 | 117.38 | $116.79 | 50800 |
| 2022-11-22 | 116.95 | $117.12 | 67200 |
| 2022-11-21 | 116.34 | $115.86 | 90044 |
| 2022-11-18 | 115.88 | $116.18 | 114731 |
| 2022-11-17 | 115.24 | $115.78 | 68000 |
| 2022-11-16 | 114.56 | $115.64 | 111622 |
| 2022-11-15 | 113.77 | $116.01 | 199804 |
| 2022-11-14 | 112.75 | $110.68 | 86918 |
| 2022-11-11 | 112.66 | $111.26 | 118121 |
| 2022-11-10 | 112.40 | $113.86 | 147344 |
| 2022-11-09 | 111.53 | $108.28 | 111100 |
| 2022-11-08 | 111.67 | $109.63 | 120904 |
| 2022-11-07 | 111.52 | $112.61 | 203900 |
| 2022-11-04 | 110.68 | $108.91 | 159300 |
| 2022-11-03 | 110.46 | $109.29 | 131200 |
| 2022-11-02 | 110.09 | $110.68 | 208856 |
| 2022-11-01 | 109.33 | $115.10 | 277600 |
| 2022-10-31 | 107.50 | $112.48 | 482338 |
| 2022-10-28 | 105.90 | $111.73 | 183200 |
| 2022-10-27 | 104.17 | $111.06 | 219800 |
| 2022-10-26 | 102.28 | $108.00 | 356912 |
| 2022-10-25 | 100.71 | $111.91 | 396227 |
| 2022-10-24 | 98.06 | $103.93 | 151200 |
| 2022-10-21 | 96.65 | $101.52 | 402600 |
| 2022-10-20 | 95.51 | $97.68 | 165100 |
| 2022-10-19 | 95.00 | $100.36 | 247800 |
| 2022-10-18 | 93.85 | $96.97 | 179600 |
| 2022-10-17 | 93.22 | $96.55 | 237730 |
| 2022-10-14 | 92.58 | $91.05 | 102400 |
| 2022-10-13 | 93.00 | $91.97 | 119400 |
| 2022-10-12 | 93.31 | $90.60 | 91700 |
| 2022-10-11 | 93.95 | $92.29 | 150135 |
| 2022-10-10 | 94.34 | $93.47 | 72900 |
| 2022-10-07 | 94.55 | $93.40 | 100642 |
| 2022-10-06 | 94.80 | $96.52 | 70300 |
| 2022-10-05 | 94.44 | $96.61 | 91500 |
| 2022-10-04 | 94.01 | $96.13 | 212800 |
| 2022-10-03 | 93.61 | $95.15 | 114126 |
| 2022-09-30 | 93.35 | $92.39 | 150400 |
| 2022-09-29 | 93.64 | $94.11 | 109203 |
| 2022-09-28 | 93.61 | $94.71 | 112600 |
| 2022-09-27 | 93.46 | $92.91 | 131300 |
| 2022-09-26 | 93.67 | $92.22 | 136200 |
| 2022-09-23 | 94.06 | $92.38 | 157200 |
| 2022-09-22 | 94.48 | $92.78 | 91400 |
| 2022-09-21 | 94.89 | $93.76 | 90429 |
| 2022-09-20 | 95.17 | $94.08 | 118900 |
| 2022-09-19 | 95.41 | $95.21 | 94937 |
| 2022-09-16 | 95.47 | $93.21 | 313700 |
| 2022-09-15 | 95.95 | $92.26 | 90736 |
| 2022-09-14 | 96.70 | $94.25 | 217329 |
| 2022-09-13 | 97.16 | $94.70 | 95000 |
| 2022-09-12 | 97.59 | $98.33 | 79015 |
| 2022-09-09 | 97.32 | $97.09 | 70300 |
| 2022-09-08 | 97.26 | $96.49 | 64100 |
| 2022-09-07 | 97.32 | $96.53 | 106015 |
| 2022-09-06 | 97.37 | $93.17 | 100614 |
| 2022-09-02 | 98.12 | $94.01 | 83000 |
| 2022-09-01 | 98.82 | $94.83 | 92005 |
| 2022-08-31 | 99.44 | $94.69 | 217933 |
| 2022-08-30 | 100.18 | $94.61 | 108728 |
| 2022-08-29 | 101.03 | $96.81 | 80308 |
| 2022-08-26 | 101.54 | $97.07 | 55600 |
| 2022-08-25 | 102.06 | $99.82 | 64509 |
| 2022-08-24 | 102.06 | $98.17 | 117302 |
| 2022-08-23 | 102.38 | $97.84 | 89631 |
| 2022-08-22 | 102.80 | $99.39 | 97224 |
| 2022-08-19 | 102.92 | $101.18 | 90246 |
| 2022-08-18 | 102.66 | $102.45 | 79900 |
| 2022-08-17 | 102.06 | $102.61 | 68900 |
| 2022-08-16 | 101.29 | $102.42 | 78006 |
| 2022-08-15 | 100.41 | $101.64 | 102639 |
| 2022-08-12 | 99.52 | $100.42 | 72400 |
| 2022-08-11 | 98.71 | $98.77 | 62623 |
| 2022-08-10 | 98.09 | $99.28 | 108545 |
| 2022-08-09 | 97.23 | $96.97 | 101700 |
| 2022-08-08 | 96.69 | $97.12 | 97400 |
| 2022-08-05 | 96.00 | $96.14 | 85300 |
| 2022-08-04 | 95.38 | $96.73 | 97700 |
| 2022-08-03 | 94.51 | $97.48 | 107732 |
| 2022-08-02 | 93.31 | $96.05 | 130300 |
| 2022-08-01 | 92.18 | $96.28 | 153000 |
| 2022-07-29 | 90.81 | $96.19 | 216628 |
| 2022-07-28 | 89.21 | $93.76 | 95820 |
| 2022-07-27 | 87.84 | $91.31 | 104500 |
| 2022-07-26 | 86.75 | $90.06 | 119300 |
| 2022-07-25 | 85.74 | $89.24 | 120504 |
| 2022-07-22 | 84.72 | $89.11 | 156631 |
| 2022-07-21 | 83.55 | $90.56 | 224700 |
| 2022-07-20 | 81.88 | $87.26 | 290330 |
| 2022-07-19 | 80.63 | $82.69 | 123116 |
| 2022-07-18 | 80.14 | $80.36 | 110332 |
| 2022-07-15 | 80.06 | $81.61 | 118500 |
| 2022-07-14 | 79.70 | $78.97 | 93748 |
| 2022-07-13 | 79.83 | $78.90 | 60400 |
| 2022-07-12 | 80.01 | $78.40 | 79700 |
| 2022-07-11 | 80.31 | $80.12 | 67200 |
| 2022-07-08 | 80.30 | $81.15 | 68200 |
| 2022-07-07 | 80.07 | $81.86 | 114200 |
| 2022-07-06 | 79.65 | $81.40 | 74700 |
| 2022-07-05 | 79.25 | $80.93 | 165025 |
| 2022-07-01 | 78.89 | $80.59 | 115916 |
| 2022-06-30 | 78.55 | $80.89 | 122413 |
| 2022-06-29 | 78.09 | $79.74 | 105200 |
| 2022-06-28 | 77.80 | $79.44 | 78300 |
| 2022-06-27 | 77.53 | $80.71 | 128300 |
| 2022-06-24 | 76.96 | $81.76 | 227924 |
| 2022-06-23 | 76.08 | $78.94 | 111800 |
| 2022-06-22 | 75.66 | $77.42 | 110700 |
| 2022-06-21 | 75.51 | $76.56 | 142400 |
| 2022-06-17 | 75.52 | $75.10 | 228001 |
| 2022-06-16 | 75.85 | $73.66 | 176726 |
| 2022-06-15 | 76.55 | $75.38 | 106214 |
| 2022-06-14 | 77.02 | $74.23 | 98919 |
| 2022-06-13 | 77.81 | $75.17 | 147303 |
| 2022-06-10 | 78.54 | $77.88 | 145900 |
| 2022-06-09 | 78.82 | $79.39 | 85400 |
| 2022-06-08 | 78.84 | $80.77 | 69927 |
| 2022-06-07 | 78.57 | $81.95 | 68800 |
| 2022-06-06 | 78.03 | $81.03 | 82700 |
| 2022-06-03 | 77.60 | $81.10 | 84900 |
| 2022-06-02 | 77.09 | $82.25 | 89909 |
| 2022-06-01 | 76.28 | $79.79 | 141900 |
| 2022-05-31 | 75.88 | $79.14 | 195900 |
| 2022-05-27 | 75.56 | $79.25 | 160422 |
| 2022-05-26 | 75.19 | $76.39 | 203600 |
| 2022-05-25 | 75.38 | $76.92 | 87545 |
| 2022-05-24 | 75.52 | $77.23 | 88900 |
| 2022-05-23 | 75.63 | $77.55 | 99900 |
| 2022-05-20 | 75.73 | $77.35 | 158500 |
| 2022-05-19 | 75.90 | $77.46 | 101738 |
| 2022-05-18 | 76.11 | $77.20 | 150006 |
| 2022-05-17 | 76.43 | $79.47 | 92245 |
| 2022-05-16 | 76.36 | $77.53 | 81900 |
| 2022-05-13 | 76.71 | $78.47 | 101304 |
| 2022-05-12 | 76.95 | $77.52 | 141400 |
| 2022-05-11 | 77.46 | $76.32 | 70614 |
| 2022-05-10 | 78.34 | $77.63 | 89949 |
| 2022-05-09 | 79.11 | $77.31 | 112006 |
| 2022-05-06 | 80.11 | $79.57 | 97100 |
| 2022-05-05 | 80.82 | $80.66 | 132531 |
| 2022-05-04 | 81.45 | $84.46 | 133120 |
| 2022-05-03 | 81.40 | $80.43 | 134700 |
| 2022-05-02 | 82.23 | $80.44 | 128300 |
| 2022-04-29 | 83.22 | $80.69 | 284922 |
| 2022-04-28 | 84.34 | $82.14 | 140000 |
| 2022-04-27 | 85.37 | $81.34 | 195400 |
| 2022-04-26 | 86.76 | $81.47 | 176590 |
| 2022-04-25 | 88.36 | $84.22 | 196900 |
| 2022-04-22 | 89.67 | $83.56 | 161303 |
| 2022-04-21 | 91.35 | $85.28 | 239900 |
| 2022-04-20 | 92.95 | $87.52 | 198915 |
| 2022-04-19 | 94.35 | $87.56 | 227311 |
| 2022-04-18 | 95.97 | $94.19 | 134100 |
| 2022-04-14 | 96.47 | $93.81 | 116100 |
| 2022-04-13 | 97.13 | $95.75 | 87203 |
| 2022-04-12 | 97.49 | $94.51 | 123500 |
| 2022-04-11 | 98.17 | $93.90 | 94646 |
| 2022-04-08 | 99.09 | $96.02 | 118441 |
| 2022-04-07 | 99.71 | $98.54 | 114625 |
| 2022-04-06 | 99.90 | $98.19 | 113946 |
| 2022-04-05 | 100.19 | $99.43 | 79606 |
| 2022-04-04 | 100.26 | $102.22 | 80804 |
| 2022-04-01 | 99.75 | $102.33 | 154930 |
| 2022-03-31 | 99.13 | $99.71 | 108109 |
| 2022-03-30 | 98.95 | $99.60 | 88300 |
| 2022-03-29 | 98.77 | $101.02 | 103510 |
| 2022-03-28 | 98.27 | $99.58 | 92500 |
| 2022-03-25 | 97.98 | $99.69 | 83014 |
| 2022-03-24 | 97.62 | $98.87 | 81115 |
| 2022-03-23 | 97.39 | $98.00 | 87300 |
| 2022-03-22 | 97.29 | $99.78 | 108200 |
| 2022-03-21 | 96.81 | $99.62 | 74000 |
| 2022-03-18 | 96.29 | $99.91 | 279345 |
| 2022-03-17 | 95.63 | $97.51 | 106007 |
| 2022-03-16 | 95.38 | $96.85 | 128400 |
| 2022-03-15 | 95.24 | $94.98 | 92519 |
| 2022-03-14 | 95.47 | $93.81 | 124900 |
| 2022-03-11 | 96.00 | $93.09 | 81200 |
| 2022-03-10 | 96.77 | $94.46 | 92900 |
| 2022-03-09 | 97.38 | $96.38 | 123800 |
| 2022-03-08 | 97.69 | $94.33 | 138600 |
| 2022-03-07 | 98.48 | $94.54 | 119847 |
| 2022-03-04 | 99.37 | $97.62 | 90200 |
| 2022-03-03 | 99.74 | $99.41 | 75913 |
| 2022-03-02 | 99.80 | $98.69 | 117500 |
| 2022-03-01 | 100.02 | $97.76 | 184902 |
| 2022-02-28 | 100.47 | $99.41 | 170643 |
| 2022-02-25 | 100.64 | $100.07 | 129900 |
| 2022-02-24 | 100.70 | $99.26 | 115500 |
| 2022-02-23 | 100.94 | $97.37 | 99824 |
| 2022-02-22 | 101.60 | $99.17 | 138843 |
| 2022-02-18 | 101.99 | $101.43 | 291919 |
| 2022-02-17 | 101.95 | $102.45 | 95800 |
| 2022-02-16 | 101.69 | $104.63 | 123200 |
| 2022-02-15 | 100.91 | $104.05 | 118248 |
| 2022-02-14 | 100.13 | $102.68 | 159538 |
| 2022-02-11 | 99.51 | $101.68 | 140400 |
| 2022-02-10 | 99.00 | $101.23 | 145700 |
| 2022-02-09 | 98.50 | $103.19 | 105100 |
| 2022-02-08 | 97.50 | $101.97 | 89700 |
| 2022-02-07 | 96.60 | $99.55 | 83242 |
| 2022-02-04 | 96.07 | $99.94 | 95814 |
| 2022-02-03 | 95.39 | $100.37 | 107333 |
| 2022-02-02 | 94.51 | $103.27 | 175100 |
| 2022-02-01 | 92.88 | $102.14 | 264325 |
| 2022-01-31 | 91.26 | $101.17 | 438526 |
| 2022-01-28 | 89.59 | $94.45 | 240800 |
| 2022-01-27 | 89.10 | $86.27 | 146400 |
| 2022-01-26 | 90.29 | $87.74 | 141600 |
| 2022-01-25 | 91.38 | $89.50 | 152400 |
| 2022-01-24 | 92.30 | $93.10 | 188122 |
| 2022-01-21 | 92.64 | $89.50 | 190232 |
| 2022-01-20 | 93.82 | $89.83 | 91408 |
| 2022-01-19 | 95.14 | $90.91 | 101810 |
| 2022-01-18 | 96.46 | $91.65 | 141926 |
| 2022-01-14 | 97.86 | $95.05 | 91533 |
| 2022-01-13 | 98.79 | $95.88 | 63700 |
| 2022-01-12 | 99.71 | $97.37 | 83137 |
| 2022-01-11 | 100.48 | $97.19 | 95800 |
| 2022-01-10 | 101.41 | $97.35 | 85939 |
| 2022-01-07 | 102.48 | $97.77 | 68630 |
| 2022-01-06 | 103.64 | $100.39 | 92100 |
| 2022-01-05 | 104.44 | $101.14 | 129500 |
| 2022-01-04 | 105.21 | $101.99 | 147100 |
| 2022-01-03 | 105.92 | $106.44 | 108812 |
| 2021-12-31 | 105.82 | $106.56 | 63600 |
| 2021-12-30 | 105.68 | $105.64 | 68129 |
| 2021-12-29 | 105.70 | $106.57 | 127800 |
| 2021-12-28 | 105.54 | $106.48 | 73900 |
| 2021-12-27 | 105.37 | $106.53 | 87500 |
| 2021-12-23 | 105.16 | $105.19 | 74814 |
| 2021-12-22 | 105.21 | $105.55 | 105500 |
| 2021-12-21 | 105.19 | $103.47 | 101538 |
| 2021-12-20 | 105.61 | $101.45 | 154712 |
| 2021-12-17 | 106.52 | $103.89 | 620793 |
| 2021-12-16 | 107.06 | $104.66 | 138443 |
| 2021-12-15 | 107.53 | $107.36 | 181457 |
| 2021-12-14 | 107.50 | $105.85 | 175949 |
| 2021-12-13 | 107.78 | $108.10 | 123509 |
| 2021-12-10 | 107.63 | $108.31 | 110700 |
| 2021-12-09 | 107.40 | $109.00 | 73200 |
| 2021-12-08 | 106.99 | $110.76 | 121500 |
| 2021-12-07 | 106.14 | $109.47 | 80300 |
| 2021-12-06 | 105.42 | $106.87 | 139526 |
| 2021-12-03 | 105.14 | $102.86 | 93300 |
| 2021-12-02 | 105.66 | $104.97 | 86300 |
| 2021-12-01 | 105.82 | $101.27 | 99600 |
| 2021-11-30 | 106.78 | $102.36 | 103512 |
| 2021-11-29 | 107.66 | $104.80 | 101700 |
| 2021-11-26 | 108.17 | $103.14 | 128600 |
| 2021-11-24 | 109.11 | $106.88 | 97200 |
| 2021-11-23 | 109.39 | $110.15 | 131141 |
| 2021-11-22 | 109.03 | $109.57 | 77512 |
| 2021-11-19 | 108.72 | $108.42 | 61600 |
| 2021-11-18 | 108.59 | $107.31 | 85803 |
| 2021-11-17 | 108.66 | $108.23 | 111000 |
| 2021-11-16 | 108.55 | $108.71 | 92721 |
| 2021-11-15 | 108.30 | $108.63 | 85625 |
| 2021-11-12 | 108.02 | $109.41 | 73200 |
| 2021-11-11 | 107.51 | $109.83 | 47348 |
| 2021-11-10 | 106.83 | $109.11 | 97000 |
| 2021-11-09 | 106.19 | $109.88 | 66324 |
| 2021-11-08 | 105.27 | $109.88 | 118226 |
| 2021-11-05 | 104.20 | $108.89 | 100200 |
| 2021-11-04 | 103.16 | $104.76 | 102400 |
| 2021-11-03 | 102.82 | $103.27 | 105400 |
| 2021-11-02 | 102.75 | $103.21 | 122538 |
| 2021-11-01 | 102.68 | $102.59 | 182800 |
| 2021-10-29 | 102.72 | $102.25 | 175332 |
| 2021-10-28 | 102.85 | $102.06 | 97200 |
| 2021-10-27 | 103.04 | $101.47 | 94545 |
| 2021-10-26 | 103.39 | $103.32 | 104701 |
| 2021-10-25 | 103.40 | $103.84 | 78931 |
| 2021-10-22 | 103.30 | $104.48 | 68500 |
| 2021-10-21 | 103.06 | $104.53 | 97100 |
| 2021-10-20 | 102.76 | $104.07 | 85300 |
| 2021-10-19 | 102.52 | $102.45 | 89647 |
| 2021-10-18 | 102.58 | $102.24 | 96537 |
| 2021-10-15 | 102.69 | $103.65 | 213900 |
| 2021-10-14 | 102.53 | $102.89 | 109100 |
| 2021-10-13 | 102.51 | $100.78 | 93335 |
| 2021-10-12 | 102.92 | $100.47 | 77377 |
| 2021-10-11 | 103.48 | $100.51 | 105821 |
| 2021-10-08 | 104.11 | $105.16 | 48000 |
| 2021-10-07 | 103.87 | $105.37 | 92221 |
| 2021-10-06 | 103.54 | $103.03 | 89600 |
| 2021-10-05 | 103.65 | $103.75 | 76000 |
| 2021-10-04 | 103.63 | $102.05 | 89204 |
| 2021-10-01 | 103.96 | $102.16 | 143700 |
| 2021-09-30 | 104.32 | $101.14 | 141646 |
| 2021-09-29 | 104.96 | $106.35 | 123000 |
| 2021-09-28 | 104.59 | $105.08 | 101300 |
| 2021-09-27 | 104.43 | $107.40 | 75439 |
| 2021-09-24 | 103.75 | $106.77 | 75000 |
| 2021-09-23 | 103.10 | $104.99 | 59800 |
| 2021-09-22 | 102.71 | $102.44 | 81300 |
| 2021-09-21 | 102.81 | $100.64 | 65645 |
| 2021-09-20 | 103.30 | $100.58 | 130300 |
| 2021-09-17 | 103.88 | $102.65 | 547100 |
| 2021-09-16 | 104.11 | $103.24 | 111100 |
| 2021-09-15 | 104.26 | $103.39 | 117000 |
| 2021-09-14 | 104.40 | $102.44 | 138600 |
| 2021-09-13 | 104.76 | $102.11 | 103841 |
| 2021-09-10 | 105.24 | $102.11 | 82226 |
| 2021-09-09 | 105.79 | $102.36 | 83100 |
| 2021-09-08 | 106.38 | $104.44 | 83600 |
| 2021-09-07 | 106.61 | $103.90 | 81500 |
| 2021-09-03 | 106.98 | $105.63 | 64536 |
| 2021-09-02 | 107.03 | $106.08 | 88039 |
| 2021-09-01 | 106.99 | $106.56 | 84800 |
| 2021-08-31 | 106.82 | $107.09 | 80000 |
| 2021-08-30 | 106.50 | $107.11 | 87709 |
| 2021-08-27 | 106.12 | $107.18 | 133819 |
| 2021-08-26 | 105.64 | $104.83 | 40100 |
| 2021-08-25 | 105.58 | $105.95 | 68645 |
| 2021-08-24 | 105.25 | $106.94 | 95000 |
| 2021-08-23 | 104.65 | $106.83 | 86012 |
| 2021-08-20 | 103.97 | $104.65 | 151600 |
| 2021-08-19 | 103.63 | $101.92 | 91300 |
| 2021-08-18 | 103.79 | $101.79 | 98822 |
| 2021-08-17 | 104.00 | $103.29 | 91300 |
| 2021-08-16 | 103.92 | $106.05 | 75702 |
| 2021-08-13 | 103.22 | $104.52 | 57000 |
| 2021-08-12 | 102.73 | $104.62 | 73346 |
| 2021-08-11 | 102.13 | $103.85 | 76500 |
| 2021-08-10 | 101.59 | $101.76 | 134707 |
| 2021-08-09 | 101.39 | $101.77 | 68714 |
| 2021-08-06 | 101.15 | $102.50 | 93600 |
| 2021-08-05 | 100.70 | $100.99 | 60400 |
| 2021-08-04 | 100.50 | $100.63 | 72437 |
| 2021-08-03 | 100.33 | $101.91 | 107106 |
| 2021-08-02 | 99.86 | $99.98 | 112245 |
| 2021-07-30 | 99.71 | $101.03 | 138913 |
| 2021-07-29 | 99.32 | $100.00 | 76800 |
| 2021-07-28 | 99.07 | $98.63 | 60900 |
| 2021-07-27 | 99.07 | $98.15 | 73735 |
| 2021-07-26 | 99.16 | $99.81 | 86726 |
| 2021-07-23 | 98.91 | $99.74 | 71717 |
| 2021-07-22 | 98.63 | $97.72 | 78600 |
| 2021-07-21 | 98.72 | $98.59 | 149800 |
| 2021-07-20 | 98.64 | $100.53 | 241200 |
| 2021-07-19 | 98.14 | $94.22 | 128300 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
147.69
2026-07-16
Close Price
$148.96
Vol: 302453
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
75.44
Average
150.46
Maximum
255.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 147.69 | $148.96 | 302453 |
| 2026-07-15 | 146.52 | $144.18 | 329836 |
| 2026-07-14 | 146.55 | $141.46 | 471811 |
| 2026-07-13 | 147.38 | $140.12 | 324643 |
| 2026-07-10 | 148.73 | $144.18 | 236034 |
| 2026-07-09 | 149.01 | $144.97 | 249800 |
| 2026-07-08 | 149.00 | $144.45 | 338600 |
| 2026-07-07 | 149.05 | $147.08 | 346200 |
| 2026-07-06 | 148.17 | $149.79 | 299500 |
| 2026-07-02 | 146.13 | $145.87 | 314022 |
| 2026-07-01 | 144.78 | $146.23 | 742112 |
| 2026-06-30 | 142.93 | $148.38 | 513500 |
| 2026-06-29 | 139.90 | $138.67 | 552400 |
| 2026-06-26 | 139.21 | $140.88 | 722200 |
| 2026-06-25 | 137.59 | $140.90 | 488971 |
| 2026-06-24 | 135.55 | $133.58 | 802443 |
| 2026-06-23 | 135.32 | $127.81 | 594645 |
| 2026-06-22 | 136.80 | $134.82 | 615003 |
| 2026-06-18 | 136.32 | $135.50 | 821302 |
| 2026-06-17 | 135.45 | $134.65 | 621300 |
| 2026-06-16 | 134.59 | $135.38 | 350623 |
| 2026-06-15 | 133.25 | $134.40 | 514000 |
| 2026-06-12 | 131.86 | $131.73 | 415538 |
| 2026-06-11 | 130.96 | $130.52 | 361635 |
| 2026-06-10 | 130.20 | $128.43 | 567500 |
| 2026-06-09 | 129.89 | $130.53 | 337500 |
| 2026-06-08 | 128.80 | $130.34 | 430247 |
| 2026-06-05 | 127.49 | $126.53 | 308102 |
| 2026-06-04 | 127.07 | $127.97 | 374301 |
| 2026-06-03 | 126.07 | $129.80 | 496727 |
| 2026-06-02 | 124.25 | $125.63 | 333950 |
| 2026-06-01 | 123.34 | $122.54 | 370702 |
| 2026-05-29 | 123.21 | $123.90 | 443643 |
| 2026-05-28 | 122.61 | $124.74 | 262819 |
| 2026-05-27 | 121.63 | $125.53 | 354561 |
| 2026-05-26 | 120.19 | $127.20 | 515651 |
| 2026-05-22 | 117.94 | $125.84 | 521029 |
| 2026-05-21 | 115.66 | $120.24 | 460823 |
| 2026-05-20 | 114.72 | $118.06 | 579352 |
| 2026-05-19 | 114.34 | $119.16 | 776337 |
| 2026-05-18 | 113.61 | $118.96 | 572655 |
| 2026-05-15 | 112.88 | $114.23 | 535700 |
| 2026-05-14 | 113.58 | $117.54 | 508757 |
| 2026-05-13 | 113.50 | $116.07 | 421732 |
| 2026-05-12 | 113.98 | $115.04 | 401636 |
| 2026-05-11 | 115.01 | $116.67 | 551912 |
| 2026-05-08 | 115.87 | $118.52 | 737500 |
| 2026-05-07 | 116.45 | $122.56 | 466706 |
| 2026-05-06 | 116.00 | $123.75 | 530503 |
| 2026-05-05 | 115.22 | $121.09 | 356367 |
| 2026-05-04 | 115.25 | $120.03 | 617100 |
| 2026-05-01 | 115.79 | $121.98 | 608219 |
| 2026-04-30 | 116.00 | $120.91 | 835315 |
| 2026-04-29 | 116.76 | $117.86 | 562640 |
| 2026-04-28 | 118.83 | $118.42 | 505322 |
| 2026-04-27 | 121.34 | $122.96 | 566100 |
| 2026-04-24 | 123.14 | $121.83 | 1.1M |
| 2026-04-23 | 125.85 | $123.00 | 727237 |
| 2026-04-22 | 128.94 | $123.56 | 1.2M |
| 2026-04-21 | 132.67 | $120.89 | 1.7M |
| 2026-04-20 | 138.17 | $113.41 | 2.5M |
| 2026-04-17 | 147.32 | $115.54 | 4.2M |
| 2026-04-16 | 157.83 | $152.29 | 615400 |
| 2026-04-15 | 158.97 | $157.02 | 257718 |
| 2026-04-14 | 158.83 | $161.35 | 343832 |
| 2026-04-13 | 157.24 | $161.00 | 432300 |
| 2026-04-10 | 155.37 | $155.23 | 418643 |
| 2026-04-09 | 154.88 | $155.41 | 283816 |
| 2026-04-08 | 154.21 | $154.27 | 289215 |
| 2026-04-07 | 153.73 | $151.93 | 326387 |
| 2026-04-06 | 153.86 | $155.42 | 261025 |
| 2026-04-02 | 152.89 | $156.73 | 251600 |
| 2026-04-01 | 151.28 | $154.21 | 179346 |
| 2026-03-31 | 150.11 | $152.35 | 324311 |
| 2026-03-30 | 149.28 | $148.10 | 494600 |
| 2026-03-27 | 149.61 | $145.81 | 375900 |
| 2026-03-26 | 150.75 | $151.18 | 249300 |
| 2026-03-25 | 150.45 | $153.37 | 244630 |
| 2026-03-24 | 149.39 | $150.64 | 242510 |
| 2026-03-23 | 148.97 | $153.83 | 539268 |
| 2026-03-20 | 147.47 | $147.94 | 875900 |
| 2026-03-19 | 147.53 | $148.41 | 292214 |
| 2026-03-18 | 147.49 | $147.89 | 269400 |
| 2026-03-17 | 147.63 | $150.00 | 378600 |
| 2026-03-16 | 147.18 | $151.86 | 446500 |
| 2026-03-13 | 146.08 | $146.59 | 486000 |
| 2026-03-12 | 146.46 | $144.30 | 183410 |
| 2026-03-11 | 147.69 | $146.84 | 219349 |
| 2026-03-10 | 148.44 | $147.20 | 170800 |
| 2026-03-09 | 149.28 | $149.54 | 353707 |
| 2026-03-06 | 149.62 | $148.85 | 356470 |
| 2026-03-05 | 150.28 | $146.00 | 356714 |
| 2026-03-04 | 152.03 | $149.11 | 242604 |
| 2026-03-03 | 153.21 | $148.76 | 606300 |
| 2026-03-02 | 154.79 | $152.20 | 445600 |
| 2026-02-27 | 155.64 | $152.43 | 471400 |
| 2026-02-26 | 156.62 | $156.17 | 337400 |
| 2026-02-25 | 156.65 | $155.79 | 308278 |
| 2026-02-24 | 156.81 | $158.34 | 228200 |
| 2026-02-23 | 156.20 | $156.20 | 304000 |
| 2026-02-20 | 156.17 | $159.37 | 201200 |
| 2026-02-19 | 155.14 | $161.89 | 304200 |
| 2026-02-18 | 153.12 | $158.20 | 568200 |
| 2026-02-17 | 151.87 | $159.19 | 469232 |
| 2026-02-13 | 150.10 | $154.88 | 469644 |
| 2026-02-12 | 149.37 | $158.41 | 495446 |
| 2026-02-11 | 147.46 | $156.92 | 577918 |
| 2026-02-10 | 145.71 | $153.05 | 569841 |
| 2026-02-09 | 144.93 | $150.58 | 447843 |
| 2026-02-06 | 144.89 | $151.23 | 481709 |
| 2026-02-05 | 144.78 | $145.88 | 601000 |
| 2026-02-04 | 146.49 | $146.31 | 359500 |
| 2026-02-03 | 148.60 | $147.43 | 694400 |
| 2026-02-02 | 150.95 | $151.83 | 580400 |
| 2026-01-30 | 152.57 | $146.58 | 603837 |
| 2026-01-29 | 156.33 | $144.42 | 841029 |
| 2026-01-28 | 161.71 | $146.32 | 1.5M |
| 2026-01-27 | 167.74 | $164.41 | 672627 |
| 2026-01-26 | 169.43 | $173.60 | 261000 |
| 2026-01-23 | 168.62 | $169.52 | 211900 |
| 2026-01-22 | 168.97 | $172.13 | 251337 |
| 2026-01-21 | 168.62 | $170.14 | 424100 |
| 2026-01-20 | 168.89 | $165.76 | 290449 |
| 2026-01-16 | 170.64 | $171.68 | 337400 |
| 2026-01-15 | 170.96 | $170.56 | 395100 |
| 2026-01-14 | 171.74 | $171.00 | 334082 |
| 2026-01-13 | 172.61 | $171.80 | 373008 |
| 2026-01-12 | 173.45 | $171.63 | 235941 |
| 2026-01-09 | 174.56 | $174.61 | 214000 |
| 2026-01-08 | 175.00 | $174.10 | 216838 |
| 2026-01-07 | 175.74 | $166.69 | 596309 |
| 2026-01-06 | 179.00 | $181.83 | 281100 |
| 2026-01-05 | 178.20 | $177.03 | 188945 |
| 2026-01-02 | 178.74 | $176.39 | 129200 |
| 2025-12-31 | 179.62 | $174.41 | 162617 |
| 2025-12-30 | 181.32 | $178.23 | 124800 |
| 2025-12-29 | 182.17 | $179.74 | 126600 |
| 2025-12-26 | 182.72 | $180.75 | 94049 |
| 2025-12-24 | 183.04 | $182.55 | 74800 |
| 2025-12-23 | 182.84 | $181.26 | 215929 |
| 2025-12-22 | 182.98 | $183.14 | 126704 |
| 2025-12-19 | 182.53 | $181.64 | 510418 |
| 2025-12-18 | 182.44 | $182.66 | 250833 |
| 2025-12-17 | 181.98 | $180.87 | 173242 |
| 2025-12-16 | 181.96 | $184.04 | 207200 |
| 2025-12-15 | 180.91 | $183.53 | 305500 |
| 2025-12-12 | 179.78 | $184.80 | 328600 |
| 2025-12-11 | 177.99 | $182.37 | 308418 |
| 2025-12-10 | 176.58 | $177.44 | 265500 |
| 2025-12-09 | 176.44 | $176.00 | 202840 |
| 2025-12-08 | 176.73 | $177.38 | 168000 |
| 2025-12-05 | 176.66 | $180.14 | 237228 |
| 2025-12-04 | 175.72 | $177.81 | 158765 |
| 2025-12-03 | 175.33 | $178.30 | 260044 |
| 2025-12-02 | 174.73 | $174.59 | 189900 |
| 2025-12-01 | 175.21 | $173.29 | 265100 |
| 2025-11-28 | 176.23 | $178.54 | 135600 |
| 2025-11-26 | 175.84 | $176.91 | 446720 |
| 2025-11-25 | 175.91 | $182.60 | 272100 |
| 2025-11-24 | 174.23 | $177.82 | 323606 |
| 2025-11-21 | 173.73 | $177.46 | 541638 |
| 2025-11-20 | 173.29 | $168.16 | 313000 |
| 2025-11-19 | 175.75 | $169.05 | 185327 |
| 2025-11-18 | 178.51 | $172.04 | 266814 |
| 2025-11-17 | 180.95 | $174.59 | 261900 |
| 2025-11-14 | 183.12 | $175.90 | 310119 |
| 2025-11-13 | 185.34 | $177.80 | 348033 |
| 2025-11-12 | 187.43 | $185.82 | 289300 |
| 2025-11-11 | 187.40 | $185.51 | 262624 |
| 2025-11-10 | 187.42 | $187.50 | 353952 |
| 2025-11-07 | 186.78 | $187.87 | 234874 |
| 2025-11-06 | 185.84 | $186.74 | 330900 |
| 2025-11-05 | 185.02 | $186.19 | 190620 |
| 2025-11-04 | 184.16 | $183.08 | 240126 |
| 2025-11-03 | 184.07 | $181.93 | 316800 |
| 2025-10-31 | 184.30 | $180.45 | 433248 |
| 2025-10-30 | 185.02 | $181.13 | 239175 |
| 2025-10-29 | 185.64 | $183.00 | 210700 |
| 2025-10-28 | 185.76 | $185.50 | 254828 |
| 2025-10-27 | 185.07 | $183.17 | 373800 |
| 2025-10-24 | 184.92 | $187.29 | 206236 |
| 2025-10-23 | 183.40 | $186.62 | 520500 |
| 2025-10-22 | 181.72 | $182.60 | 825071 |
| 2025-10-21 | 180.92 | $177.35 | 1.2M |
| 2025-10-20 | 181.59 | $187.41 | 578000 |
| 2025-10-17 | 179.20 | $179.94 | 296300 |
| 2025-10-16 | 178.64 | $177.89 | 418719 |
| 2025-10-15 | 178.60 | $180.24 | 335712 |
| 2025-10-14 | 177.80 | $178.98 | 332720 |
| 2025-10-13 | 177.24 | $177.22 | 291511 |
| 2025-10-10 | 177.11 | $172.92 | 490317 |
| 2025-10-09 | 178.32 | $173.62 | 400300 |
| 2025-10-08 | 179.57 | $179.23 | 197700 |
| 2025-10-07 | 179.32 | $178.86 | 361023 |
| 2025-10-06 | 179.13 | $180.94 | 341352 |
| 2025-10-03 | 178.23 | $181.01 | 272803 |
| 2025-10-02 | 177.13 | $179.75 | 286319 |
| 2025-10-01 | 176.21 | $176.67 | 239111 |
| 2025-09-30 | 176.07 | $178.58 | 281700 |
| 2025-09-29 | 175.34 | $177.03 | 238943 |
| 2025-09-26 | 174.96 | $176.39 | 307000 |
| 2025-09-25 | 174.75 | $174.96 | 366892 |
| 2025-09-24 | 174.99 | $172.32 | 346000 |
| 2025-09-23 | 176.17 | $175.43 | 392000 |
| 2025-09-22 | 176.67 | $177.23 | 263413 |
| 2025-09-19 | 176.75 | $177.08 | 912937 |
| 2025-09-18 | 176.94 | $178.34 | 628851 |
| 2025-09-17 | 176.83 | $172.67 | 790790 |
| 2025-09-16 | 178.54 | $177.25 | 448200 |
| 2025-09-15 | 179.22 | $179.76 | 369369 |
| 2025-09-12 | 179.31 | $177.80 | 315300 |
| 2025-09-11 | 180.09 | $181.29 | 323444 |
| 2025-09-10 | 179.99 | $177.48 | 379664 |
| 2025-09-09 | 181.13 | $179.44 | 461937 |
| 2025-09-08 | 181.95 | $182.71 | 255200 |
| 2025-09-05 | 181.97 | $182.83 | 270026 |
| 2025-09-04 | 182.02 | $183.25 | 243000 |
| 2025-09-03 | 182.00 | $181.76 | 222856 |
| 2025-09-02 | 182.51 | $180.95 | 312417 |
| 2025-08-29 | 183.46 | $182.92 | 413000 |
| 2025-08-28 | 184.07 | $186.49 | 253700 |
| 2025-08-27 | 183.75 | $188.40 | 361000 |
| 2025-08-26 | 182.84 | $185.19 | 611544 |
| 2025-08-25 | 182.83 | $185.07 | 235837 |
| 2025-08-22 | 182.96 | $189.29 | 297589 |
| 2025-08-21 | 181.89 | $183.45 | 333248 |
| 2025-08-20 | 182.56 | $187.60 | 220907 |
| 2025-08-19 | 182.18 | $187.66 | 159600 |
| 2025-08-18 | 181.84 | $186.70 | 133800 |
| 2025-08-15 | 181.88 | $186.82 | 304907 |
| 2025-08-14 | 182.05 | $191.08 | 209350 |
| 2025-08-13 | 181.08 | $193.09 | 262900 |
| 2025-08-12 | 179.45 | $192.29 | 206600 |
| 2025-08-11 | 177.93 | $188.87 | 312733 |
| 2025-08-08 | 177.39 | $188.17 | 238100 |
| 2025-08-07 | 177.22 | $188.82 | 306613 |
| 2025-08-06 | 177.08 | $188.15 | 488832 |
| 2025-08-05 | 177.40 | $184.23 | 376500 |
| 2025-08-04 | 179.34 | $185.86 | 344500 |
| 2025-08-01 | 181.49 | $181.30 | 554736 |
| 2025-07-31 | 185.87 | $188.76 | 473023 |
| 2025-07-30 | 189.14 | $191.30 | 660711 |
| 2025-07-29 | 192.62 | $188.00 | 911828 |
| 2025-07-28 | 198.17 | $192.58 | 754700 |
| 2025-07-25 | 203.76 | $193.01 | 501800 |
| 2025-07-24 | 210.66 | $189.82 | 714800 |
| 2025-07-23 | 220.28 | $192.01 | 1.3M |
| 2025-07-22 | 231.44 | $204.80 | 1.3M |
| 2025-07-21 | 241.07 | $245.22 | 268022 |
| 2025-07-18 | 240.04 | $244.37 | 236009 |
| 2025-07-17 | 239.07 | $245.81 | 296236 |
| 2025-07-16 | 237.47 | $240.91 | 216730 |
| 2025-07-15 | 237.10 | $237.68 | 215556 |
| 2025-07-14 | 237.72 | $239.38 | 157000 |
| 2025-07-11 | 237.99 | $239.01 | 159100 |
| 2025-07-10 | 238.46 | $239.69 | 186537 |
| 2025-07-09 | 238.87 | $239.82 | 212925 |
| 2025-07-08 | 239.36 | $237.96 | 239368 |
| 2025-07-07 | 240.58 | $239.51 | 288325 |
| 2025-07-03 | 241.60 | $242.62 | 145014 |
| 2025-07-02 | 241.89 | $240.33 | 268900 |
| 2025-07-01 | 242.98 | $240.58 | 214533 |
| 2025-06-30 | 244.25 | $244.95 | 222200 |
| 2025-06-27 | 244.41 | $246.06 | 289800 |
| 2025-06-26 | 244.26 | $246.94 | 212400 |
| 2025-06-25 | 243.80 | $242.39 | 147114 |
| 2025-06-24 | 244.68 | $247.20 | 189028 |
| 2025-06-23 | 244.23 | $246.59 | 185306 |
| 2025-06-20 | 243.87 | $243.58 | 266230 |
| 2025-06-18 | 244.37 | $241.64 | 138200 |
| 2025-06-17 | 245.59 | $242.56 | 131540 |
| 2025-06-16 | 246.77 | $243.45 | 181842 |
| 2025-06-13 | 247.89 | $242.75 | 165205 |
| 2025-06-12 | 249.43 | $244.63 | 137423 |
| 2025-06-11 | 250.66 | $245.33 | 162200 |
| 2025-06-10 | 251.87 | $247.47 | 144641 |
| 2025-06-09 | 252.58 | $247.83 | 168606 |
| 2025-06-06 | 253.23 | $246.90 | 215600 |
| 2025-06-05 | 254.20 | $248.17 | 224200 |
| 2025-06-04 | 254.87 | $249.06 | 191400 |
| 2025-06-03 | 255.26 | $254.17 | 261900 |
| 2025-06-02 | 253.98 | $251.74 | 328700 |
| 2025-05-30 | 253.03 | $248.22 | 339000 |
| 2025-05-29 | 252.84 | $248.48 | 190000 |
| 2025-05-28 | 252.36 | $245.77 | 215471 |
| 2025-05-27 | 252.46 | $249.81 | 217625 |
| 2025-05-23 | 251.12 | $243.46 | 158113 |
| 2025-05-22 | 251.32 | $243.67 | 260805 |
| 2025-05-21 | 251.29 | $243.68 | 225700 |
| 2025-05-20 | 251.04 | $247.24 | 274300 |
| 2025-05-19 | 249.39 | $243.35 | 184232 |
| 2025-05-16 | 248.38 | $244.97 | 206144 |
| 2025-05-15 | 246.41 | $244.18 | 172407 |
| 2025-05-14 | 244.04 | $241.59 | 268867 |
| 2025-05-13 | 241.74 | $247.46 | 854100 |
| 2025-05-12 | 236.85 | $235.45 | 202611 |
| 2025-05-09 | 234.50 | $230.88 | 115000 |
| 2025-05-08 | 232.87 | $229.26 | 174600 |
| 2025-05-07 | 231.21 | $225.87 | 170800 |
| 2025-05-06 | 230.05 | $224.30 | 206913 |
| 2025-05-05 | 228.93 | $228.59 | 187028 |
| 2025-05-02 | 226.01 | $229.64 | 271352 |
| 2025-05-01 | 221.93 | $224.22 | 241200 |
| 2025-04-30 | 218.49 | $220.82 | 370459 |
| 2025-04-29 | 215.21 | $217.29 | 182317 |
| 2025-04-28 | 212.18 | $215.78 | 227926 |
| 2025-04-25 | 208.84 | $216.36 | 152800 |
| 2025-04-24 | 204.47 | $217.48 | 344423 |
| 2025-04-23 | 198.70 | $210.43 | 489121 |
| 2025-04-22 | 193.84 | $208.53 | 319200 |
| 2025-04-21 | 188.50 | $199.82 | 428100 |
| 2025-04-17 | 184.76 | $201.63 | 635000 |
| 2025-04-16 | 179.68 | $183.90 | 321010 |
| 2025-04-15 | 179.17 | $185.81 | 273303 |
| 2025-04-14 | 178.03 | $183.28 | 230816 |
| 2025-04-11 | 177.54 | $183.50 | 262846 |
| 2025-04-10 | 176.99 | $182.17 | 297700 |
| 2025-04-09 | 176.87 | $184.69 | 318400 |
| 2025-04-08 | 176.05 | $170.72 | 344100 |
| 2025-04-07 | 179.62 | $172.87 | 426007 |
| 2025-04-04 | 183.41 | $172.77 | 447300 |
| 2025-04-03 | 188.17 | $184.92 | 267300 |
| 2025-04-02 | 190.21 | $195.77 | 194124 |
| 2025-04-01 | 189.35 | $192.67 | 178300 |
| 2025-03-31 | 189.36 | $190.25 | 272300 |
| 2025-03-28 | 190.24 | $190.21 | 209723 |
| 2025-03-27 | 191.41 | $193.20 | 293823 |
| 2025-03-26 | 191.99 | $192.38 | 179600 |
| 2025-03-25 | 193.04 | $195.75 | 252227 |
| 2025-03-24 | 193.34 | $194.18 | 323900 |
| 2025-03-21 | 194.30 | $189.49 | 918577 |
| 2025-03-20 | 197.04 | $196.63 | 206953 |
| 2025-03-19 | 198.20 | $201.99 | 241242 |
| 2025-03-18 | 198.00 | $196.98 | 190846 |
| 2025-03-17 | 199.42 | $199.74 | 242901 |
| 2025-03-14 | 200.35 | $198.10 | 274000 |
| 2025-03-13 | 202.07 | $195.11 | 212700 |
| 2025-03-12 | 205.18 | $197.61 | 265098 |
| 2025-03-11 | 208.23 | $206.59 | 216101 |
| 2025-03-10 | 209.13 | $209.36 | 232315 |
| 2025-03-07 | 209.38 | $212.07 | 235741 |
| 2025-03-06 | 208.85 | $209.13 | 276900 |
| 2025-03-05 | 209.17 | $210.18 | 351100 |
| 2025-03-04 | 209.26 | $209.68 | 160400 |
| 2025-03-03 | 209.56 | $209.70 | 263522 |
| 2025-02-28 | 209.94 | $210.33 | 213800 |
| 2025-02-27 | 210.24 | $208.04 | 179100 |
| 2025-02-26 | 211.36 | $208.22 | 228300 |
| 2025-02-25 | 212.69 | $207.59 | 205606 |
| 2025-02-24 | 214.52 | $206.21 | 459011 |
| 2025-02-21 | 217.19 | $210.25 | 265800 |
| 2025-02-20 | 219.16 | $218.17 | 169500 |
| 2025-02-19 | 219.02 | $220.34 | 128900 |
| 2025-02-18 | 218.13 | $220.08 | 140313 |
| 2025-02-14 | 217.11 | $217.31 | 177000 |
| 2025-02-13 | 216.73 | $219.28 | 134219 |
| 2025-02-12 | 215.62 | $214.73 | 124300 |
| 2025-02-11 | 215.71 | $216.65 | 187948 |
| 2025-02-10 | 215.19 | $215.50 | 144229 |
| 2025-02-07 | 214.91 | $213.86 | 140200 |
| 2025-02-06 | 215.09 | $215.91 | 209536 |
| 2025-02-05 | 214.65 | $221.51 | 262115 |
| 2025-02-04 | 212.35 | $216.80 | 317337 |
| 2025-02-03 | 211.04 | $215.70 | 242900 |
| 2025-01-31 | 209.83 | $213.91 | 640919 |
| 2025-01-30 | 208.94 | $208.58 | 252806 |
| 2025-01-29 | 209.59 | $208.51 | 212621 |
| 2025-01-28 | 210.44 | $207.41 | 177600 |
| 2025-01-27 | 211.86 | $207.61 | 395313 |
| 2025-01-24 | 213.55 | $210.43 | 197277 |
| 2025-01-23 | 214.73 | $219.02 | 117700 |
| 2025-01-22 | 213.48 | $218.48 | 157626 |
| 2025-01-21 | 212.14 | $219.41 | 135200 |
| 2025-01-17 | 210.25 | $215.17 | 132100 |
| 2025-01-16 | 209.33 | $213.96 | 151038 |
| 2025-01-15 | 208.65 | $213.81 | 131609 |
| 2025-01-14 | 207.93 | $209.78 | 263300 |
| 2025-01-13 | 208.41 | $206.71 | 213700 |
| 2025-01-10 | 210.03 | $207.64 | 188342 |
| 2025-01-08 | 211.77 | $214.57 | 167832 |
| 2025-01-07 | 211.76 | $211.87 | 223104 |
| 2025-01-06 | 212.66 | $213.44 | 180700 |
| 2025-01-03 | 213.31 | $213.38 | 150717 |
| 2025-01-02 | 214.19 | $211.68 | 221633 |
| 2024-12-31 | 215.84 | $212.12 | 117813 |
| 2024-12-30 | 217.76 | $214.25 | 104300 |
| 2024-12-27 | 219.45 | $215.45 | 126100 |
| 2024-12-26 | 221.14 | $219.95 | 74200 |
| 2024-12-24 | 221.80 | $220.00 | 68500 |
| 2024-12-23 | 222.59 | $216.87 | 168827 |
| 2024-12-20 | 224.53 | $217.72 | 455500 |
| 2024-12-19 | 226.62 | $218.46 | 216045 |
| 2024-12-18 | 228.89 | $219.45 | 334800 |
| 2024-12-17 | 231.30 | $227.18 | 240200 |
| 2024-12-16 | 231.71 | $230.37 | 138022 |
| 2024-12-13 | 231.13 | $226.31 | 174145 |
| 2024-12-12 | 231.63 | $230.63 | 256936 |
| 2024-12-11 | 230.78 | $237.67 | 319731 |
| 2024-12-10 | 227.45 | $234.70 | 309170 |
| 2024-12-09 | 224.25 | $228.07 | 181123 |
| 2024-12-06 | 222.41 | $224.38 | 200548 |
| 2024-12-05 | 221.29 | $224.18 | 243914 |
| 2024-12-04 | 219.95 | $220.83 | 143600 |
| 2024-12-03 | 219.35 | $218.95 | 277900 |
| 2024-12-02 | 219.20 | $220.56 | 253296 |
| 2024-11-29 | 218.48 | $216.82 | 110200 |
| 2024-11-27 | 218.76 | $216.36 | 126100 |
| 2024-11-26 | 219.22 | $216.00 | 205626 |
| 2024-11-25 | 219.86 | $220.24 | 263024 |
| 2024-11-22 | 219.27 | $221.00 | 184500 |
| 2024-11-21 | 218.28 | $219.23 | 189504 |
| 2024-11-20 | 217.60 | $216.75 | 280000 |
| 2024-11-19 | 217.52 | $211.07 | 109800 |
| 2024-11-18 | 219.20 | $212.97 | 154643 |
| 2024-11-15 | 220.60 | $215.32 | 160200 |
| 2024-11-14 | 221.51 | $219.65 | 123900 |
| 2024-11-13 | 221.19 | $223.70 | 149400 |
| 2024-11-12 | 219.45 | $225.02 | 158646 |
| 2024-11-11 | 216.87 | $226.87 | 114282 |
| 2024-11-08 | 213.09 | $223.47 | 205336 |
| 2024-11-07 | 209.56 | $223.25 | 253033 |
| 2024-11-06 | 205.33 | $223.66 | 316245 |
| 2024-11-05 | 200.09 | $206.60 | 134933 |
| 2024-11-04 | 199.18 | $202.85 | 159315 |
| 2024-11-01 | 199.34 | $201.98 | 138224 |
| 2024-10-31 | 199.90 | $200.05 | 292400 |
| 2024-10-30 | 201.28 | $204.96 | 177921 |
| 2024-10-29 | 201.50 | $203.99 | 171600 |
| 2024-10-28 | 202.16 | $204.35 | 153842 |
| 2024-10-25 | 202.95 | $202.03 | 145000 |
| 2024-10-24 | 204.72 | $201.19 | 150100 |
| 2024-10-23 | 207.23 | $202.67 | 214000 |
| 2024-10-22 | 209.88 | $199.00 | 228228 |
| 2024-10-21 | 214.32 | $204.14 | 256523 |
| 2024-10-18 | 218.12 | $207.66 | 454914 |
| 2024-10-17 | 221.62 | $205.95 | 658500 |
| 2024-10-16 | 226.40 | $219.77 | 459647 |
| 2024-10-15 | 227.79 | $222.06 | 164191 |
| 2024-10-14 | 228.67 | $225.23 | 148447 |
| 2024-10-11 | 228.65 | $226.20 | 144705 |
| 2024-10-10 | 228.22 | $226.64 | 200808 |
| 2024-10-09 | 227.45 | $229.69 | 111100 |
| 2024-10-08 | 225.44 | $226.10 | 90200 |
| 2024-10-07 | 224.04 | $224.91 | 104233 |
| 2024-10-04 | 222.61 | $223.58 | 125808 |
| 2024-10-03 | 221.20 | $218.86 | 100800 |
| 2024-10-02 | 220.88 | $219.90 | 119041 |
| 2024-10-01 | 220.09 | $217.96 | 122023 |
| 2024-09-30 | 219.64 | $218.41 | 127422 |
| 2024-09-27 | 218.86 | $216.24 | 106009 |
| 2024-09-26 | 218.50 | $215.53 | 94523 |
| 2024-09-25 | 218.20 | $215.17 | 137600 |
| 2024-09-24 | 217.85 | $218.71 | 115200 |
| 2024-09-23 | 216.19 | $219.16 | 114900 |
| 2024-09-20 | 213.95 | $217.07 | 630800 |
| 2024-09-19 | 211.78 | $219.63 | 158624 |
| 2024-09-18 | 208.26 | $211.82 | 307300 |
| 2024-09-17 | 206.38 | $213.59 | 138939 |
| 2024-09-16 | 203.49 | $211.79 | 131300 |
| 2024-09-13 | 200.52 | $209.08 | 121500 |
| 2024-09-12 | 197.74 | $203.80 | 128700 |
| 2024-09-11 | 196.03 | $200.17 | 142511 |
| 2024-09-10 | 195.12 | $195.19 | 136800 |
| 2024-09-09 | 195.61 | $192.07 | 172913 |
| 2024-09-06 | 197.22 | $190.61 | 106513 |
| 2024-09-05 | 199.65 | $192.31 | 140010 |
| 2024-09-04 | 202.08 | $195.26 | 150741 |
| 2024-09-03 | 204.09 | $197.47 | 158602 |
| 2024-08-30 | 205.80 | $206.94 | 284300 |
| 2024-08-29 | 204.85 | $204.22 | 118400 |
| 2024-08-28 | 204.50 | $203.95 | 109000 |
| 2024-08-27 | 204.12 | $204.77 | 122900 |
| 2024-08-26 | 203.36 | $204.88 | 131448 |
| 2024-08-23 | 202.35 | $202.94 | 142325 |
| 2024-08-22 | 201.69 | $203.30 | 100033 |
| 2024-08-21 | 200.75 | $204.78 | 95300 |
| 2024-08-20 | 199.10 | $201.47 | 84400 |
| 2024-08-19 | 198.12 | $203.51 | 86200 |
| 2024-08-16 | 196.26 | $199.98 | 171600 |
| 2024-08-15 | 195.11 | $201.62 | 203715 |
| 2024-08-14 | 193.19 | $196.84 | 129000 |
| 2024-08-13 | 192.38 | $194.54 | 93046 |
| 2024-08-12 | 192.15 | $190.72 | 83800 |
| 2024-08-09 | 193.10 | $191.45 | 104344 |
| 2024-08-08 | 194.04 | $192.30 | 114300 |
| 2024-08-07 | 194.94 | $187.49 | 101526 |
| 2024-08-06 | 197.55 | $189.28 | 136933 |
| 2024-08-05 | 200.16 | $187.83 | 215800 |
| 2024-08-02 | 203.76 | $195.35 | 172096 |
| 2024-08-01 | 205.71 | $202.04 | 192000 |
| 2024-07-31 | 205.91 | $206.16 | 330600 |
| 2024-07-30 | 204.76 | $202.06 | 123894 |
| 2024-07-29 | 204.57 | $205.39 | 269021 |
| 2024-07-26 | 203.22 | $206.29 | 115707 |
| 2024-07-25 | 201.21 | $201.53 | 160600 |
| 2024-07-24 | 200.19 | $201.11 | 197539 |
| 2024-07-23 | 199.03 | $204.41 | 250760 |
| 2024-07-22 | 196.51 | $201.52 | 266459 |
| 2024-07-19 | 194.31 | $190.56 | 373812 |
| 2024-07-18 | 195.06 | $193.99 | 280751 |
| 2024-07-17 | 194.85 | $196.86 | 238500 |
| 2024-07-16 | 193.64 | $201.41 | 230448 |
| 2024-07-15 | 190.71 | $196.20 | 203500 |
| 2024-07-12 | 188.77 | $192.99 | 109300 |
| 2024-07-11 | 187.41 | $192.67 | 124600 |
| 2024-07-10 | 185.87 | $188.54 | 95700 |
| 2024-07-09 | 185.31 | $185.46 | 99356 |
| 2024-07-08 | 185.62 | $187.78 | 141811 |
| 2024-07-05 | 185.30 | $187.38 | 115200 |
| 2024-07-03 | 185.05 | $188.68 | 103200 |
| 2024-07-02 | 184.36 | $186.85 | 147210 |
| 2024-07-01 | 184.14 | $184.77 | 184000 |
| 2024-06-28 | 184.56 | $186.35 | 326749 |
| 2024-06-27 | 184.61 | $186.14 | 115031 |
| 2024-06-26 | 184.77 | $184.30 | 154824 |
| 2024-06-25 | 185.58 | $186.23 | 124408 |
| 2024-06-24 | 186.00 | $187.06 | 140913 |
| 2024-06-21 | 186.27 | $188.41 | 447820 |
| 2024-06-20 | 186.21 | $186.88 | 100931 |
| 2024-06-18 | 186.65 | $190.55 | 117002 |
| 2024-06-17 | 186.05 | $189.01 | 105300 |
| 2024-06-14 | 185.85 | $186.47 | 100218 |
| 2024-06-13 | 186.43 | $188.82 | 130438 |
| 2024-06-12 | 186.44 | $189.11 | 151330 |
| 2024-06-11 | 186.40 | $185.98 | 125300 |
| 2024-06-10 | 187.37 | $185.97 | 134000 |
| 2024-06-07 | 188.58 | $185.32 | 122946 |
| 2024-06-06 | 190.28 | $187.50 | 103731 |
| 2024-06-05 | 191.68 | $189.14 | 92000 |
| 2024-06-04 | 192.86 | $187.17 | 104500 |
| 2024-06-03 | 194.91 | $188.63 | 138942 |
| 2024-05-31 | 196.91 | $192.96 | 178400 |
| 2024-05-30 | 197.95 | $192.15 | 138205 |
| 2024-05-29 | 199.40 | $190.62 | 215600 |
| 2024-05-28 | 201.59 | $196.03 | 236719 |
| 2024-05-24 | 202.45 | $200.64 | 125808 |
| 2024-05-23 | 201.95 | $199.65 | 195631 |
| 2024-05-22 | 201.53 | $199.38 | 154434 |
| 2024-05-21 | 201.00 | $198.30 | 150600 |
| 2024-05-20 | 200.58 | $196.65 | 93500 |
| 2024-05-17 | 200.47 | $197.21 | 132405 |
| 2024-05-16 | 200.03 | $196.33 | 185300 |
| 2024-05-15 | 199.64 | $195.98 | 147700 |
| 2024-05-14 | 199.14 | $194.22 | 186200 |
| 2024-05-13 | 198.93 | $194.20 | 188418 |
| 2024-05-10 | 198.54 | $196.38 | 185030 |
| 2024-05-09 | 197.21 | $197.71 | 239347 |
| 2024-05-08 | 195.00 | $194.28 | 243335 |
| 2024-05-07 | 193.25 | $191.65 | 328951 |
| 2024-05-06 | 191.79 | $190.72 | 127600 |
| 2024-05-03 | 190.16 | $189.00 | 185342 |
| 2024-05-02 | 188.57 | $187.27 | 239920 |
| 2024-05-01 | 187.03 | $182.52 | 224001 |
| 2024-04-30 | 186.50 | $182.92 | 343702 |
| 2024-04-29 | 185.59 | $185.76 | 147800 |
| 2024-04-26 | 183.43 | $185.52 | 158200 |
| 2024-04-25 | 180.73 | $183.78 | 246800 |
| 2024-04-24 | 177.85 | $183.14 | 258277 |
| 2024-04-23 | 174.42 | $186.40 | 225504 |
| 2024-04-22 | 169.11 | $181.14 | 303100 |
| 2024-04-19 | 164.24 | $176.78 | 545413 |
| 2024-04-18 | 159.63 | $178.48 | 696450 |
| 2024-04-17 | 153.46 | $153.00 | 181026 |
| 2024-04-16 | 154.03 | $154.09 | 128069 |
| 2024-04-15 | 154.40 | $153.17 | 202800 |
| 2024-04-12 | 155.16 | $152.91 | 118644 |
| 2024-04-11 | 156.19 | $154.23 | 176600 |
| 2024-04-10 | 157.04 | $153.97 | 147700 |
| 2024-04-09 | 158.15 | $158.08 | 60913 |
| 2024-04-08 | 158.21 | $157.86 | 84706 |
| 2024-04-05 | 158.35 | $159.13 | 140449 |
| 2024-04-04 | 158.11 | $155.82 | 116424 |
| 2024-04-03 | 158.86 | $156.95 | 127141 |
| 2024-04-02 | 159.41 | $157.73 | 176200 |
| 2024-04-01 | 159.82 | $159.69 | 97000 |
| 2024-03-28 | 159.68 | $161.81 | 198714 |
| 2024-03-27 | 158.82 | $161.00 | 98535 |
| 2024-03-26 | 158.01 | $157.50 | 114242 |
| 2024-03-25 | 158.13 | $158.57 | 64402 |
| 2024-03-22 | 157.92 | $160.24 | 87727 |
| 2024-03-21 | 157.13 | $159.05 | 143200 |
| 2024-03-20 | 156.54 | $157.46 | 112349 |
| 2024-03-19 | 156.32 | $155.87 | 122500 |
| 2024-03-18 | 156.55 | $154.40 | 137024 |
| 2024-03-15 | 157.29 | $153.84 | 332635 |
| 2024-03-14 | 158.37 | $152.18 | 140100 |
| 2024-03-13 | 160.18 | $153.85 | 174300 |
| 2024-03-12 | 161.83 | $157.96 | 89943 |
| 2024-03-11 | 162.49 | $157.72 | 115200 |
| 2024-03-08 | 163.33 | $161.04 | 119625 |
| 2024-03-07 | 163.23 | $162.77 | 140903 |
| 2024-03-06 | 162.50 | $162.61 | 130361 |
| 2024-03-05 | 161.60 | $161.35 | 170300 |
| 2024-03-04 | 160.84 | $161.77 | 116951 |
| 2024-03-01 | 159.73 | $159.92 | 116500 |
| 2024-02-29 | 158.90 | $158.69 | 253300 |
| 2024-02-28 | 158.22 | $157.80 | 83839 |
| 2024-02-27 | 157.63 | $157.49 | 92032 |
| 2024-02-26 | 156.96 | $156.98 | 153755 |
| 2024-02-23 | 156.26 | $156.57 | 134242 |
| 2024-02-22 | 155.49 | $156.07 | 188000 |
| 2024-02-21 | 154.67 | $155.69 | 138300 |
| 2024-02-20 | 153.76 | $156.83 | 127520 |
| 2024-02-16 | 152.25 | $157.41 | 188070 |
| 2024-02-15 | 150.20 | $156.10 | 223700 |
| 2024-02-14 | 148.12 | $153.47 | 239700 |
| 2024-02-13 | 146.41 | $149.90 | 304730 |
| 2024-02-12 | 145.47 | $152.23 | 187948 |
| 2024-02-09 | 143.61 | $149.88 | 199200 |
| 2024-02-08 | 142.13 | $146.43 | 235377 |
| 2024-02-07 | 141.47 | $143.14 | 215609 |
| 2024-02-06 | 141.75 | $140.71 | 242352 |
| 2024-02-05 | 142.93 | $139.90 | 264279 |
| 2024-02-02 | 144.66 | $143.67 | 213445 |
| 2024-02-01 | 145.63 | $145.35 | 210626 |
| 2024-01-31 | 146.32 | $143.99 | 320993 |
| 2024-01-30 | 147.63 | $145.89 | 221553 |
| 2024-01-29 | 148.65 | $146.41 | 266679 |
| 2024-01-26 | 149.75 | $143.77 | 484100 |
| 2024-01-25 | 151.94 | $152.32 | 193261 |
| 2024-01-24 | 151.90 | $150.67 | 140500 |
| 2024-01-23 | 152.39 | $154.33 | 134700 |
| 2024-01-22 | 151.82 | $155.56 | 246637 |
| 2024-01-19 | 150.75 | $151.73 | 320849 |
| 2024-01-18 | 150.66 | $151.11 | 167824 |
| 2024-01-17 | 150.76 | $149.21 | 104800 |
| 2024-01-16 | 151.49 | $151.24 | 140118 |
| 2024-01-12 | 151.74 | $151.72 | 122118 |
| 2024-01-11 | 151.90 | $150.71 | 112632 |
| 2024-01-10 | 152.42 | $151.34 | 96340 |
| 2024-01-09 | 152.86 | $150.35 | 150000 |
| 2024-01-08 | 153.69 | $153.28 | 120300 |
| 2024-01-05 | 153.77 | $149.12 | 243900 |
| 2024-01-04 | 155.17 | $153.27 | 307157 |
| 2024-01-03 | 155.54 | $152.12 | 248747 |
| 2024-01-02 | 156.32 | $156.39 | 283524 |
| 2023-12-29 | 155.89 | $154.37 | 107940 |
| 2023-12-28 | 155.98 | $155.29 | 107000 |
| 2023-12-27 | 155.75 | $155.98 | 79911 |
| 2023-12-26 | 155.21 | $155.67 | 87338 |
| 2023-12-22 | 154.63 | $154.55 | 100647 |
| 2023-12-21 | 154.23 | $152.36 | 80204 |
| 2023-12-20 | 154.40 | $150.98 | 133125 |
| 2023-12-19 | 155.01 | $154.57 | 178400 |
| 2023-12-18 | 154.57 | $152.52 | 149804 |
| 2023-12-15 | 154.64 | $152.74 | 431400 |
| 2023-12-14 | 154.61 | $157.10 | 198121 |
| 2023-12-13 | 153.14 | $154.88 | 182900 |
| 2023-12-12 | 152.01 | $151.74 | 76300 |
| 2023-12-11 | 151.59 | $151.37 | 110407 |
| 2023-12-08 | 151.17 | $150.72 | 89300 |
| 2023-12-07 | 150.81 | $148.34 | 121539 |
| 2023-12-06 | 151.10 | $150.20 | 99200 |
| 2023-12-05 | 150.82 | $149.47 | 80809 |
| 2023-12-04 | 150.68 | $150.91 | 96048 |
| 2023-12-01 | 150.00 | $149.11 | 152400 |
| 2023-11-30 | 149.71 | $147.37 | 118208 |
| 2023-11-29 | 149.87 | $146.80 | 133800 |
| 2023-11-28 | 150.20 | $146.92 | 108500 |
| 2023-11-27 | 150.52 | $149.44 | 121235 |
| 2023-11-24 | 150.06 | $149.55 | 44500 |
| 2023-11-22 | 149.42 | $148.87 | 112547 |
| 2023-11-21 | 148.81 | $147.34 | 89800 |
| 2023-11-20 | 148.50 | $146.67 | 85127 |
| 2023-11-17 | 148.28 | $148.39 | 96600 |
| 2023-11-16 | 147.43 | $148.11 | 88305 |
| 2023-11-15 | 146.45 | $148.22 | 114100 |
| 2023-11-14 | 145.17 | $150.46 | 156128 |
| 2023-11-13 | 142.88 | $144.63 | 186600 |
| 2023-11-10 | 141.92 | $142.32 | 120900 |
| 2023-11-09 | 141.47 | $141.65 | 162725 |
| 2023-11-08 | 141.14 | $141.74 | 165332 |
| 2023-11-07 | 140.69 | $143.60 | 175500 |
| 2023-11-06 | 139.57 | $141.97 | 153500 |
| 2023-11-03 | 138.73 | $142.92 | 149944 |
| 2023-11-02 | 137.42 | $142.40 | 170000 |
| 2023-11-01 | 136.03 | $138.77 | 135747 |
| 2023-10-31 | 135.51 | $138.55 | 132207 |
| 2023-10-30 | 135.01 | $137.61 | 85437 |
| 2023-10-27 | 134.75 | $137.89 | 124100 |
| 2023-10-26 | 134.40 | $137.63 | 128810 |
| 2023-10-25 | 134.13 | $137.15 | 198300 |
| 2023-10-24 | 134.03 | $136.91 | 155337 |
| 2023-10-23 | 134.06 | $135.61 | 256027 |
| 2023-10-20 | 134.59 | $136.94 | 539200 |
| 2023-10-19 | 134.91 | $138.83 | 417000 |
| 2023-10-18 | 134.80 | $134.79 | 172832 |
| 2023-10-17 | 136.03 | $139.82 | 207102 |
| 2023-10-16 | 136.04 | $137.17 | 183300 |
| 2023-10-13 | 136.98 | $136.02 | 176500 |
| 2023-10-12 | 138.60 | $139.90 | 200500 |
| 2023-10-11 | 139.44 | $141.33 | 130800 |
| 2023-10-10 | 140.11 | $143.21 | 98200 |
| 2023-10-09 | 140.43 | $143.03 | 67608 |
| 2023-10-06 | 140.97 | $142.99 | 113516 |
| 2023-10-05 | 141.75 | $142.36 | 138000 |
| 2023-10-04 | 142.99 | $142.48 | 110300 |
| 2023-10-03 | 144.58 | $142.30 | 138300 |
| 2023-10-02 | 146.65 | $142.91 | 280100 |
| 2023-09-29 | 149.07 | $143.87 | 466010 |
| 2023-09-28 | 151.79 | $155.49 | 154014 |
| 2023-09-27 | 151.49 | $152.34 | 111533 |
| 2023-09-26 | 152.18 | $150.40 | 98213 |
| 2023-09-25 | 153.70 | $151.97 | 105138 |
| 2023-09-22 | 155.11 | $152.36 | 99805 |
| 2023-09-21 | 156.75 | $152.60 | 153800 |
| 2023-09-20 | 158.71 | $157.77 | 69503 |
| 2023-09-19 | 159.48 | $158.83 | 120800 |
| 2023-09-18 | 160.12 | $161.67 | 114338 |
| 2023-09-15 | 160.01 | $160.83 | 571700 |
| 2023-09-14 | 160.17 | $159.36 | 121100 |
| 2023-09-13 | 160.85 | $158.74 | 109200 |
| 2023-09-12 | 161.88 | $160.45 | 98924 |
| 2023-09-11 | 162.61 | $161.79 | 116700 |
| 2023-09-08 | 163.08 | $160.63 | 108134 |
| 2023-09-07 | 164.01 | $162.52 | 121509 |
| 2023-09-06 | 164.55 | $163.67 | 116412 |
| 2023-09-05 | 164.83 | $161.95 | 135400 |
| 2023-09-01 | 165.69 | $167.63 | 97300 |
| 2023-08-31 | 164.93 | $166.08 | 128500 |
| 2023-08-30 | 164.47 | $166.12 | 91202 |
| 2023-08-29 | 163.88 | $165.86 | 276207 |
| 2023-08-28 | 163.23 | $165.70 | 77200 |
| 2023-08-25 | 162.47 | $162.70 | 72400 |
| 2023-08-24 | 162.50 | $161.07 | 96500 |
| 2023-08-23 | 163.02 | $162.84 | 111500 |
| 2023-08-22 | 163.10 | $160.02 | 81226 |
| 2023-08-21 | 164.06 | $160.26 | 105543 |
| 2023-08-18 | 165.12 | $159.49 | 152600 |
| 2023-08-17 | 166.63 | $159.89 | 125340 |
| 2023-08-16 | 168.29 | $163.96 | 146738 |
| 2023-08-15 | 168.96 | $168.30 | 166215 |
| 2023-08-14 | 168.34 | $169.54 | 157919 |
| 2023-08-11 | 167.11 | $166.83 | 169100 |
| 2023-08-10 | 166.40 | $164.15 | 136300 |
| 2023-08-09 | 166.32 | $162.05 | 167613 |
| 2023-08-08 | 166.80 | $162.48 | 176407 |
| 2023-08-07 | 167.18 | $165.29 | 102824 |
| 2023-08-04 | 166.65 | $165.24 | 284400 |
| 2023-08-03 | 165.94 | $163.61 | 103100 |
| 2023-08-02 | 165.49 | $163.48 | 117700 |
| 2023-08-01 | 164.89 | $162.63 | 114300 |
| 2023-07-31 | 164.33 | $164.64 | 267800 |
| 2023-07-28 | 162.92 | $162.26 | 107100 |
| 2023-07-27 | 161.85 | $162.52 | 145300 |
| 2023-07-26 | 160.38 | $163.20 | 170800 |
| 2023-07-25 | 158.28 | $164.81 | 188200 |
| 2023-07-24 | 155.14 | $163.51 | 389303 |
| 2023-07-21 | 151.67 | $164.00 | 580500 |
| 2023-07-20 | 147.25 | $157.04 | 291791 |
| 2023-07-19 | 144.05 | $145.65 | 203211 |
| 2023-07-18 | 143.76 | $147.07 | 177645 |
| 2023-07-17 | 142.97 | $146.40 | 193117 |
| 2023-07-14 | 142.23 | $142.38 | 96900 |
| 2023-07-13 | 142.63 | $143.02 | 174442 |
| 2023-07-12 | 142.94 | $143.90 | 161001 |
| 2023-07-11 | 143.05 | $146.50 | 232900 |
| 2023-07-10 | 142.39 | $143.70 | 155249 |
| 2023-07-07 | 142.49 | $140.08 | 179600 |
| 2023-07-06 | 143.79 | $140.30 | 149624 |
| 2023-07-05 | 145.31 | $141.62 | 200546 |
| 2023-07-03 | 146.75 | $146.98 | 64700 |
| 2023-06-30 | 146.81 | $147.56 | 151506 |
| 2023-06-29 | 146.69 | $147.31 | 152200 |
| 2023-06-28 | 146.61 | $144.32 | 195900 |
| 2023-06-27 | 147.47 | $144.71 | 124000 |
| 2023-06-26 | 148.36 | $144.19 | 167100 |
| 2023-06-23 | 149.60 | $143.66 | 212336 |
| 2023-06-22 | 151.24 | $147.05 | 163700 |
| 2023-06-21 | 152.12 | $150.95 | 130800 |
| 2023-06-20 | 151.91 | $149.35 | 144807 |
| 2023-06-16 | 152.09 | $149.50 | 447700 |
| 2023-06-15 | 152.21 | $149.53 | 178200 |
| 2023-06-14 | 152.27 | $150.24 | 157547 |
| 2023-06-13 | 152.04 | $152.03 | 197734 |
| 2023-06-12 | 151.13 | $153.60 | 162946 |
| 2023-06-09 | 149.44 | $152.51 | 163800 |
| 2023-06-08 | 147.66 | $151.03 | 202642 |
| 2023-06-07 | 145.90 | $150.77 | 270200 |
| 2023-06-06 | 143.79 | $146.33 | 138200 |
| 2023-06-05 | 142.58 | $143.76 | 166925 |
| 2023-06-02 | 141.88 | $145.00 | 139901 |
| 2023-06-01 | 140.60 | $142.07 | 188802 |
| 2023-05-31 | 139.95 | $137.87 | 381110 |
| 2023-05-30 | 140.45 | $139.69 | 123400 |
| 2023-05-26 | 140.45 | $139.19 | 117000 |
| 2023-05-25 | 140.58 | $136.86 | 194700 |
| 2023-05-24 | 141.43 | $138.40 | 134600 |
| 2023-05-23 | 141.94 | $139.94 | 104300 |
| 2023-05-22 | 142.01 | $140.91 | 75800 |
| 2023-05-19 | 141.75 | $142.37 | 183500 |
| 2023-05-18 | 140.90 | $140.65 | 94025 |
| 2023-05-17 | 140.35 | $138.93 | 104700 |
| 2023-05-16 | 140.17 | $137.32 | 76500 |
| 2023-05-15 | 140.40 | $137.59 | 122300 |
| 2023-05-12 | 140.53 | $137.68 | 154948 |
| 2023-05-11 | 140.59 | $137.64 | 106600 |
| 2023-05-10 | 140.59 | $139.08 | 131000 |
| 2023-05-09 | 140.06 | $138.06 | 174049 |
| 2023-05-08 | 139.66 | $137.77 | 132100 |
| 2023-05-05 | 139.17 | $139.26 | 135511 |
| 2023-05-04 | 138.02 | $137.38 | 178635 |
| 2023-05-03 | 137.13 | $135.72 | 259518 |
| 2023-05-02 | 136.48 | $137.66 | 152400 |
| 2023-05-01 | 135.00 | $136.55 | 163434 |
| 2023-04-28 | 133.47 | $132.33 | 380600 |
| 2023-04-27 | 132.87 | $132.83 | 137900 |
| 2023-04-26 | 131.91 | $130.17 | 201600 |
| 2023-04-25 | 131.51 | $132.76 | 186200 |
| 2023-04-24 | 130.13 | $134.30 | 250440 |
| 2023-04-21 | 127.90 | $135.64 | 614900 |
| 2023-04-20 | 124.70 | $133.34 | 480923 |
| 2023-04-19 | 121.51 | $120.50 | 193700 |
| 2023-04-18 | 121.66 | $120.85 | 130640 |
| 2023-04-17 | 121.72 | $120.92 | 125309 |
| 2023-04-14 | 121.75 | $121.32 | 107148 |
| 2023-04-13 | 121.64 | $122.44 | 96424 |
| 2023-04-12 | 121.14 | $122.17 | 85600 |
| 2023-04-11 | 120.60 | $120.68 | 121600 |
| 2023-04-10 | 120.39 | $120.68 | 184900 |
| 2023-04-06 | 120.13 | $118.94 | 92600 |
| 2023-04-05 | 120.35 | $119.08 | 82514 |
| 2023-04-04 | 120.56 | $120.97 | 107449 |
| 2023-04-03 | 120.20 | $123.60 | 137700 |
| 2023-03-31 | 118.92 | $121.82 | 110022 |
| 2023-03-30 | 117.92 | $119.75 | 58100 |
| 2023-03-29 | 117.35 | $119.88 | 88822 |
| 2023-03-28 | 116.62 | $118.73 | 63439 |
| 2023-03-27 | 116.10 | $118.08 | 49900 |
| 2023-03-24 | 115.69 | $116.97 | 79039 |
| 2023-03-23 | 115.56 | $115.89 | 109009 |
| 2023-03-22 | 115.76 | $116.19 | 111313 |
| 2023-03-21 | 115.92 | $117.13 | 124200 |
| 2023-03-20 | 115.85 | $117.58 | 121136 |
| 2023-03-17 | 115.63 | $114.48 | 478502 |
| 2023-03-16 | 116.37 | $116.20 | 118300 |
| 2023-03-15 | 116.74 | $114.26 | 157226 |
| 2023-03-14 | 117.82 | $119.10 | 122000 |
| 2023-03-13 | 117.62 | $114.95 | 99100 |
| 2023-03-10 | 118.69 | $115.51 | 86400 |
| 2023-03-09 | 119.82 | $118.50 | 81304 |
| 2023-03-08 | 120.25 | $119.08 | 88500 |
| 2023-03-07 | 120.58 | $118.35 | 93200 |
| 2023-03-06 | 121.21 | $119.76 | 169100 |
| 2023-03-03 | 121.50 | $123.77 | 97544 |
| 2023-03-02 | 120.58 | $121.46 | 78900 |
| 2023-03-01 | 120.16 | $120.04 | 177500 |
| 2023-02-28 | 120.10 | $121.62 | 286428 |
| 2023-02-27 | 119.50 | $118.94 | 93800 |
| 2023-02-24 | 119.61 | $117.39 | 100000 |
| 2023-02-23 | 120.22 | $118.48 | 87205 |
| 2023-02-22 | 120.60 | $118.10 | 116100 |
| 2023-02-21 | 121.16 | $118.03 | 87735 |
| 2023-02-17 | 121.84 | $120.29 | 200228 |
| 2023-02-16 | 121.91 | $120.10 | 101323 |
| 2023-02-15 | 122.03 | $121.21 | 97100 |
| 2023-02-14 | 121.78 | $121.08 | 76243 |
| 2023-02-13 | 121.47 | $121.26 | 102200 |
| 2023-02-10 | 121.00 | $118.75 | 90000 |
| 2023-02-09 | 121.19 | $119.89 | 90000 |
| 2023-02-08 | 121.00 | $120.41 | 89400 |
| 2023-02-07 | 120.57 | $122.86 | 116508 |
| 2023-02-06 | 119.22 | $120.89 | 98600 |
| 2023-02-03 | 118.16 | $121.05 | 176000 |
| 2023-02-02 | 116.79 | $118.10 | 178400 |
| 2023-02-01 | 116.03 | $119.03 | 132339 |
| 2023-01-31 | 114.78 | $115.90 | 329043 |
| 2023-01-30 | 114.24 | $112.42 | 135712 |
| 2023-01-27 | 114.67 | $111.93 | 293100 |
| 2023-01-26 | 115.33 | $116.15 | 128700 |
| 2023-01-25 | 114.78 | $115.42 | 124400 |
| 2023-01-24 | 114.32 | $114.14 | 85241 |
| 2023-01-23 | 114.15 | $114.63 | 188437 |
| 2023-01-20 | 113.78 | $115.02 | 182900 |
| 2023-01-19 | 113.18 | $111.97 | 160232 |
| 2023-01-18 | 113.41 | $115.95 | 174400 |
| 2023-01-17 | 112.42 | $116.42 | 109537 |
| 2023-01-13 | 111.06 | $116.07 | 78500 |
| 2023-01-12 | 109.52 | $114.29 | 97225 |
| 2023-01-11 | 108.22 | $113.26 | 210200 |
| 2023-01-10 | 106.98 | $110.18 | 261000 |
| 2023-01-09 | 106.48 | $105.73 | 133100 |
| 2023-01-06 | 107.32 | $108.00 | 142800 |
| 2023-01-05 | 107.66 | $107.37 | 71125 |
| 2023-01-04 | 108.30 | $109.04 | 87005 |
| 2023-01-03 | 108.59 | $109.67 | 134100 |
| 2022-12-30 | 108.77 | $109.03 | 70549 |
| 2022-12-29 | 109.22 | $110.68 | 57302 |
| 2022-12-28 | 109.29 | $108.29 | 79420 |
| 2022-12-27 | 110.15 | $110.33 | 84600 |
| 2022-12-23 | 110.58 | $109.62 | 67602 |
| 2022-12-22 | 111.35 | $110.14 | 76745 |
| 2022-12-21 | 112.14 | $112.88 | 96417 |
| 2022-12-20 | 112.26 | $111.37 | 114000 |
| 2022-12-19 | 112.89 | $109.43 | 130728 |
| 2022-12-16 | 114.28 | $110.13 | 613040 |
| 2022-12-15 | 115.76 | $112.72 | 160006 |
| 2022-12-14 | 116.72 | $116.43 | 104618 |
| 2022-12-13 | 116.70 | $117.73 | 131800 |
| 2022-12-12 | 116.25 | $117.32 | 120624 |
| 2022-12-09 | 115.80 | $116.53 | 282300 |
| 2022-12-08 | 115.50 | $117.06 | 110300 |
| 2022-12-07 | 114.94 | $114.03 | 91200 |
| 2022-12-06 | 115.19 | $112.62 | 111744 |
| 2022-12-05 | 115.94 | $114.08 | 126307 |
| 2022-12-02 | 116.35 | $115.27 | 85400 |
| 2022-12-01 | 116.45 | $114.95 | 92220 |
| 2022-11-30 | 116.63 | $115.82 | 155100 |
| 2022-11-29 | 116.55 | $112.47 | 87200 |
| 2022-11-28 | 117.46 | $113.54 | 98433 |
| 2022-11-25 | 118.18 | $116.74 | 32603 |
| 2022-11-23 | 117.99 | $116.79 | 50800 |
| 2022-11-22 | 117.68 | $117.12 | 67200 |
| 2022-11-21 | 117.13 | $115.86 | 90044 |
| 2022-11-18 | 116.80 | $116.18 | 114731 |
| 2022-11-17 | 116.23 | $115.78 | 68000 |
| 2022-11-16 | 115.60 | $115.64 | 111622 |
| 2022-11-15 | 114.80 | $116.01 | 199804 |
| 2022-11-14 | 113.65 | $110.68 | 86918 |
| 2022-11-11 | 113.87 | $111.26 | 118121 |
| 2022-11-10 | 113.89 | $113.86 | 147344 |
| 2022-11-09 | 113.03 | $108.28 | 111100 |
| 2022-11-08 | 113.66 | $109.63 | 120904 |
| 2022-11-07 | 113.93 | $112.61 | 203900 |
| 2022-11-04 | 113.24 | $108.91 | 159300 |
| 2022-11-03 | 113.47 | $109.29 | 131200 |
| 2022-11-02 | 113.54 | $110.68 | 208856 |
| 2022-11-01 | 113.09 | $115.10 | 277600 |
| 2022-10-31 | 111.04 | $112.48 | 482338 |
| 2022-10-28 | 109.29 | $111.73 | 183200 |
| 2022-10-27 | 107.30 | $111.06 | 219800 |
| 2022-10-26 | 105.02 | $108.00 | 356912 |
| 2022-10-25 | 103.14 | $111.91 | 396227 |
| 2022-10-24 | 99.56 | $103.93 | 151200 |
| 2022-10-21 | 97.69 | $101.52 | 402600 |
| 2022-10-20 | 96.15 | $97.68 | 165100 |
| 2022-10-19 | 95.48 | $100.36 | 247800 |
| 2022-10-18 | 93.81 | $96.97 | 179600 |
| 2022-10-17 | 92.85 | $96.55 | 237730 |
| 2022-10-14 | 91.82 | $91.05 | 102400 |
| 2022-10-13 | 92.32 | $91.97 | 119400 |
| 2022-10-12 | 92.66 | $90.60 | 91700 |
| 2022-10-11 | 93.52 | $92.29 | 150135 |
| 2022-10-10 | 94.04 | $93.47 | 72900 |
| 2022-10-07 | 94.31 | $93.40 | 100642 |
| 2022-10-06 | 94.66 | $96.52 | 70300 |
| 2022-10-05 | 94.11 | $96.61 | 91500 |
| 2022-10-04 | 93.41 | $96.13 | 212800 |
| 2022-10-03 | 92.72 | $95.15 | 114126 |
| 2022-09-30 | 92.21 | $92.39 | 150400 |
| 2022-09-29 | 92.48 | $94.11 | 109203 |
| 2022-09-28 | 92.28 | $94.71 | 112600 |
| 2022-09-27 | 91.88 | $92.91 | 131300 |
| 2022-09-26 | 91.97 | $92.22 | 136200 |
| 2022-09-23 | 92.34 | $92.38 | 157200 |
| 2022-09-22 | 92.76 | $92.78 | 91400 |
| 2022-09-21 | 93.17 | $93.76 | 90429 |
| 2022-09-20 | 93.38 | $94.08 | 118900 |
| 2022-09-19 | 93.55 | $95.21 | 94937 |
| 2022-09-16 | 93.43 | $93.21 | 313700 |
| 2022-09-15 | 93.93 | $92.26 | 90736 |
| 2022-09-14 | 94.87 | $94.25 | 217329 |
| 2022-09-13 | 95.39 | $94.70 | 95000 |
| 2022-09-12 | 95.89 | $98.33 | 79015 |
| 2022-09-09 | 95.36 | $97.09 | 70300 |
| 2022-09-08 | 95.12 | $96.49 | 64100 |
| 2022-09-07 | 95.03 | $96.53 | 106015 |
| 2022-09-06 | 94.92 | $93.17 | 100614 |
| 2022-09-02 | 95.87 | $94.01 | 83000 |
| 2022-09-01 | 96.76 | $94.83 | 92005 |
| 2022-08-31 | 97.58 | $94.69 | 217933 |
| 2022-08-30 | 98.62 | $94.61 | 108728 |
| 2022-08-29 | 99.90 | $96.81 | 80308 |
| 2022-08-26 | 100.74 | $97.07 | 55600 |
| 2022-08-25 | 101.64 | $99.82 | 64509 |
| 2022-08-24 | 101.83 | $98.17 | 117302 |
| 2022-08-23 | 102.54 | $97.84 | 89631 |
| 2022-08-22 | 103.45 | $99.39 | 97224 |
| 2022-08-19 | 104.00 | $101.18 | 90246 |
| 2022-08-18 | 104.04 | $102.45 | 79900 |
| 2022-08-17 | 103.60 | $102.61 | 68900 |
| 2022-08-16 | 102.94 | $102.42 | 78006 |
| 2022-08-15 | 102.11 | $101.64 | 102639 |
| 2022-08-12 | 101.27 | $100.42 | 72400 |
| 2022-08-11 | 100.55 | $98.77 | 62623 |
| 2022-08-10 | 100.12 | $99.28 | 108545 |
| 2022-08-09 | 99.35 | $96.97 | 101700 |
| 2022-08-08 | 99.06 | $97.12 | 97400 |
| 2022-08-05 | 98.57 | $96.14 | 85300 |
| 2022-08-04 | 98.21 | $96.73 | 97700 |
| 2022-08-03 | 97.49 | $97.48 | 107732 |
| 2022-08-02 | 96.29 | $96.05 | 130300 |
| 2022-08-01 | 95.19 | $96.28 | 153000 |
| 2022-07-29 | 93.70 | $96.19 | 216628 |
| 2022-07-28 | 91.84 | $93.76 | 95820 |
| 2022-07-27 | 90.27 | $91.31 | 104500 |
| 2022-07-26 | 89.07 | $90.06 | 119300 |
| 2022-07-25 | 87.96 | $89.24 | 120504 |
| 2022-07-22 | 86.80 | $89.11 | 156631 |
| 2022-07-21 | 85.39 | $90.56 | 224700 |
| 2022-07-20 | 83.17 | $87.26 | 290330 |
| 2022-07-19 | 81.49 | $82.69 | 123116 |
| 2022-07-18 | 80.88 | $80.36 | 110332 |
| 2022-07-15 | 80.85 | $81.61 | 118500 |
| 2022-07-14 | 80.41 | $78.97 | 93748 |
| 2022-07-13 | 80.70 | $78.90 | 60400 |
| 2022-07-12 | 81.06 | $78.40 | 79700 |
| 2022-07-11 | 81.64 | $80.12 | 67200 |
| 2022-07-08 | 81.79 | $81.15 | 68200 |
| 2022-07-07 | 81.63 | $81.86 | 114200 |
| 2022-07-06 | 81.18 | $81.40 | 74700 |
| 2022-07-05 | 80.77 | $80.93 | 165025 |
| 2022-07-01 | 80.39 | $80.59 | 115916 |
| 2022-06-30 | 80.03 | $80.89 | 122413 |
| 2022-06-29 | 79.48 | $79.74 | 105200 |
| 2022-06-28 | 79.16 | $79.44 | 78300 |
| 2022-06-27 | 78.86 | $80.71 | 128300 |
| 2022-06-24 | 78.09 | $81.76 | 227924 |
| 2022-06-23 | 76.83 | $78.94 | 111800 |
| 2022-06-22 | 76.19 | $77.42 | 110700 |
| 2022-06-21 | 75.90 | $76.56 | 142400 |
| 2022-06-17 | 75.84 | $75.10 | 228001 |
| 2022-06-16 | 76.26 | $73.66 | 176726 |
| 2022-06-15 | 77.23 | $75.38 | 106214 |
| 2022-06-14 | 77.89 | $74.23 | 98919 |
| 2022-06-13 | 79.07 | $75.17 | 147303 |
| 2022-06-10 | 80.21 | $77.88 | 145900 |
| 2022-06-09 | 80.74 | $79.39 | 85400 |
| 2022-06-08 | 80.89 | $80.77 | 69927 |
| 2022-06-07 | 80.64 | $81.95 | 68800 |
| 2022-06-06 | 79.96 | $81.03 | 82700 |
| 2022-06-03 | 79.42 | $81.10 | 84900 |
| 2022-06-02 | 78.74 | $82.25 | 89909 |
| 2022-06-01 | 77.55 | $79.79 | 141900 |
| 2022-05-31 | 76.91 | $79.14 | 195900 |
| 2022-05-27 | 76.36 | $79.25 | 160422 |
| 2022-05-26 | 75.68 | $76.39 | 203600 |
| 2022-05-25 | 75.80 | $76.92 | 87545 |
| 2022-05-24 | 75.82 | $77.23 | 88900 |
| 2022-05-23 | 75.79 | $77.55 | 99900 |
| 2022-05-20 | 75.70 | $77.35 | 158500 |
| 2022-05-19 | 75.70 | $77.46 | 101738 |
| 2022-05-18 | 75.72 | $77.20 | 150006 |
| 2022-05-17 | 75.89 | $79.47 | 92245 |
| 2022-05-16 | 75.44 | $77.53 | 81900 |
| 2022-05-13 | 75.57 | $78.47 | 101304 |
| 2022-05-12 | 75.51 | $77.52 | 141400 |
| 2022-05-11 | 75.81 | $76.32 | 70614 |
| 2022-05-10 | 76.63 | $77.63 | 89949 |
| 2022-05-09 | 77.30 | $77.31 | 112006 |
| 2022-05-06 | 78.30 | $79.57 | 97100 |
| 2022-05-05 | 78.87 | $80.66 | 132531 |
| 2022-05-04 | 79.31 | $84.46 | 133120 |
| 2022-05-03 | 78.72 | $80.43 | 134700 |
| 2022-05-02 | 79.37 | $80.44 | 128300 |
| 2022-04-29 | 80.25 | $80.69 | 284922 |
| 2022-04-28 | 81.32 | $82.14 | 140000 |
| 2022-04-27 | 82.26 | $81.34 | 195400 |
| 2022-04-26 | 83.75 | $81.47 | 176590 |
| 2022-04-25 | 85.60 | $84.22 | 196900 |
| 2022-04-22 | 87.05 | $83.56 | 161303 |
| 2022-04-21 | 89.09 | $85.28 | 239900 |
| 2022-04-20 | 91.09 | $87.52 | 198915 |
| 2022-04-19 | 92.87 | $87.56 | 227311 |
| 2022-04-18 | 95.05 | $94.19 | 134100 |
| 2022-04-14 | 95.64 | $93.81 | 116100 |
| 2022-04-13 | 96.49 | $95.75 | 87203 |
| 2022-04-12 | 96.93 | $94.51 | 123500 |
| 2022-04-11 | 97.87 | $93.90 | 94646 |
| 2022-04-08 | 99.20 | $96.02 | 118441 |
| 2022-04-07 | 100.16 | $98.54 | 114625 |
| 2022-04-06 | 100.52 | $98.19 | 113946 |
| 2022-04-05 | 101.05 | $99.43 | 79606 |
| 2022-04-04 | 101.29 | $102.22 | 80804 |
| 2022-04-01 | 100.68 | $102.33 | 154930 |
| 2022-03-31 | 99.89 | $99.71 | 108109 |
| 2022-03-30 | 99.74 | $99.60 | 88300 |
| 2022-03-29 | 99.57 | $101.02 | 103510 |
| 2022-03-28 | 98.91 | $99.58 | 92500 |
| 2022-03-25 | 98.56 | $99.69 | 83014 |
| 2022-03-24 | 98.08 | $98.87 | 81115 |
| 2022-03-23 | 97.76 | $98.00 | 87300 |
| 2022-03-22 | 97.64 | $99.78 | 108200 |
| 2022-03-21 | 96.93 | $99.62 | 74000 |
| 2022-03-18 | 96.13 | $99.91 | 279345 |
| 2022-03-17 | 95.08 | $97.51 | 106007 |
| 2022-03-16 | 94.57 | $96.85 | 128400 |
| 2022-03-15 | 94.18 | $94.98 | 92519 |
| 2022-03-14 | 94.33 | $93.81 | 124900 |
| 2022-03-11 | 94.91 | $93.09 | 81200 |
| 2022-03-10 | 95.87 | $94.46 | 92900 |
| 2022-03-09 | 96.63 | $96.38 | 123800 |
| 2022-03-08 | 96.97 | $94.33 | 138600 |
| 2022-03-07 | 98.05 | $94.54 | 119847 |
| 2022-03-04 | 99.30 | $97.62 | 90200 |
| 2022-03-03 | 99.85 | $99.41 | 75913 |
| 2022-03-02 | 99.96 | $98.69 | 117500 |
| 2022-03-01 | 100.31 | $97.76 | 184902 |
| 2022-02-28 | 101.03 | $99.41 | 170643 |
| 2022-02-25 | 101.37 | $100.07 | 129900 |
| 2022-02-24 | 101.56 | $99.26 | 115500 |
| 2022-02-23 | 102.04 | $97.37 | 99824 |
| 2022-02-22 | 103.20 | $99.17 | 138843 |
| 2022-02-18 | 104.01 | $101.43 | 291919 |
| 2022-02-17 | 104.24 | $102.45 | 95800 |
| 2022-02-16 | 104.17 | $104.63 | 123200 |
| 2022-02-15 | 103.35 | $104.05 | 118248 |
| 2022-02-14 | 102.49 | $102.68 | 159538 |
| 2022-02-11 | 101.85 | $101.68 | 140400 |
| 2022-02-10 | 101.35 | $101.23 | 145700 |
| 2022-02-09 | 100.86 | $103.19 | 105100 |
| 2022-02-08 | 99.62 | $101.97 | 89700 |
| 2022-02-07 | 98.48 | $99.55 | 83242 |
| 2022-02-04 | 97.84 | $99.94 | 95814 |
| 2022-02-03 | 96.93 | $100.37 | 107333 |
| 2022-02-02 | 95.68 | $103.27 | 175100 |
| 2022-02-01 | 93.26 | $102.14 | 264325 |
| 2022-01-31 | 90.70 | $101.17 | 438526 |
| 2022-01-28 | 87.94 | $94.45 | 240800 |
| 2022-01-27 | 86.76 | $86.27 | 146400 |
| 2022-01-26 | 88.00 | $87.74 | 141600 |
| 2022-01-25 | 89.11 | $89.50 | 152400 |
| 2022-01-24 | 90.00 | $93.10 | 188122 |
| 2022-01-21 | 90.01 | $89.50 | 190232 |
| 2022-01-20 | 91.24 | $89.83 | 91408 |
| 2022-01-19 | 92.71 | $90.91 | 101810 |
| 2022-01-18 | 94.22 | $91.65 | 141926 |
| 2022-01-14 | 95.89 | $95.05 | 91533 |
| 2022-01-13 | 96.91 | $95.88 | 63700 |
| 2022-01-12 | 97.94 | $97.37 | 83137 |
| 2022-01-11 | 98.76 | $97.19 | 95800 |
| 2022-01-10 | 99.87 | $97.35 | 85939 |
| 2022-01-07 | 101.20 | $97.77 | 68630 |
| 2022-01-06 | 102.72 | $100.39 | 92100 |
| 2022-01-05 | 103.76 | $101.14 | 129500 |
| 2022-01-04 | 104.81 | $101.99 | 147100 |
| 2022-01-03 | 105.82 | $106.44 | 108812 |
| 2021-12-31 | 105.65 | $106.56 | 63600 |
| 2021-12-30 | 105.41 | $105.64 | 68129 |
| 2021-12-29 | 105.41 | $106.57 | 127800 |
| 2021-12-28 | 105.13 | $106.48 | 73900 |
| 2021-12-27 | 104.82 | $106.53 | 87500 |
| 2021-12-23 | 104.43 | $105.19 | 74814 |
| 2021-12-22 | 104.40 | $105.55 | 105500 |
| 2021-12-21 | 104.25 | $103.47 | 101538 |
| 2021-12-20 | 104.75 | $101.45 | 154712 |
| 2021-12-17 | 106.01 | $103.89 | 620793 |
| 2021-12-16 | 106.78 | $104.66 | 138443 |
| 2021-12-15 | 107.47 | $107.36 | 181457 |
| 2021-12-14 | 107.45 | $105.85 | 175949 |
| 2021-12-13 | 107.90 | $108.10 | 123509 |
| 2021-12-10 | 107.73 | $108.31 | 110700 |
| 2021-12-09 | 107.44 | $109.00 | 73200 |
| 2021-12-08 | 106.87 | $110.76 | 121500 |
| 2021-12-07 | 105.61 | $109.47 | 80300 |
| 2021-12-06 | 104.48 | $106.87 | 139526 |
| 2021-12-03 | 103.95 | $102.86 | 93300 |
| 2021-12-02 | 104.58 | $104.97 | 86300 |
| 2021-12-01 | 104.70 | $101.27 | 99600 |
| 2021-11-30 | 106.02 | $102.36 | 103512 |
| 2021-11-29 | 107.30 | $104.80 | 101700 |
| 2021-11-26 | 108.07 | $103.14 | 128600 |
| 2021-11-24 | 109.52 | $106.88 | 97200 |
| 2021-11-23 | 110.09 | $110.15 | 131141 |
| 2021-11-22 | 109.71 | $109.57 | 77512 |
| 2021-11-19 | 109.42 | $108.42 | 61600 |
| 2021-11-18 | 109.39 | $107.31 | 85803 |
| 2021-11-17 | 109.69 | $108.23 | 111000 |
| 2021-11-16 | 109.72 | $108.71 | 92721 |
| 2021-11-15 | 109.58 | $108.63 | 85625 |
| 2021-11-12 | 109.40 | $109.41 | 73200 |
| 2021-11-11 | 108.90 | $109.83 | 47348 |
| 2021-11-10 | 108.12 | $109.11 | 97000 |
| 2021-11-09 | 107.37 | $109.88 | 66324 |
| 2021-11-08 | 106.18 | $109.88 | 118226 |
| 2021-11-05 | 104.72 | $108.89 | 100200 |
| 2021-11-04 | 103.25 | $104.76 | 102400 |
| 2021-11-03 | 102.75 | $103.27 | 105400 |
| 2021-11-02 | 102.62 | $103.21 | 122538 |
| 2021-11-01 | 102.49 | $102.59 | 182800 |
| 2021-10-29 | 102.52 | $102.25 | 175332 |
| 2021-10-28 | 102.68 | $102.06 | 97200 |
| 2021-10-27 | 102.94 | $101.47 | 94545 |
| 2021-10-26 | 103.44 | $103.32 | 104701 |
| 2021-10-25 | 103.46 | $103.84 | 78931 |
| 2021-10-22 | 103.33 | $104.48 | 68500 |
| 2021-10-21 | 102.96 | $104.53 | 97100 |
| 2021-10-20 | 102.50 | $104.07 | 85300 |
| 2021-10-19 | 102.09 | $102.45 | 89647 |
| 2021-10-18 | 102.11 | $102.24 | 96537 |
| 2021-10-15 | 102.21 | $103.65 | 213900 |
| 2021-10-14 | 101.89 | $102.89 | 109100 |
| 2021-10-13 | 101.77 | $100.78 | 93335 |
| 2021-10-12 | 102.29 | $100.47 | 77377 |
| 2021-10-11 | 103.03 | $100.51 | 105821 |
| 2021-10-08 | 103.93 | $105.16 | 48000 |
| 2021-10-07 | 103.56 | $105.37 | 92221 |
| 2021-10-06 | 103.04 | $103.03 | 89600 |
| 2021-10-05 | 103.15 | $103.75 | 76000 |
| 2021-10-04 | 103.07 | $102.05 | 89204 |
| 2021-10-01 | 103.51 | $102.16 | 143700 |
| 2021-09-30 | 104.01 | $101.14 | 141646 |
| 2021-09-29 | 104.95 | $106.35 | 123000 |
| 2021-09-28 | 104.43 | $105.08 | 101300 |
| 2021-09-27 | 104.20 | $107.40 | 75439 |
| 2021-09-24 | 103.19 | $106.77 | 75000 |
| 2021-09-23 | 102.16 | $104.99 | 59800 |
| 2021-09-22 | 101.48 | $102.44 | 81300 |
| 2021-09-21 | 101.47 | $100.64 | 65645 |
| 2021-09-20 | 102.05 | $100.58 | 130300 |
| 2021-09-17 | 102.78 | $102.65 | 547100 |
| 2021-09-16 | 103.03 | $103.24 | 111100 |
| 2021-09-15 | 103.16 | $103.39 | 117000 |
| 2021-09-14 | 103.27 | $102.44 | 138600 |
| 2021-09-13 | 103.72 | $102.11 | 103841 |
| 2021-09-10 | 104.37 | $102.11 | 82226 |
| 2021-09-09 | 105.16 | $102.36 | 83100 |
| 2021-09-08 | 106.04 | $104.44 | 83600 |
| 2021-09-07 | 106.44 | $103.90 | 81500 |
| 2021-09-03 | 107.07 | $105.63 | 64536 |
| 2021-09-02 | 107.28 | $106.08 | 88039 |
| 2021-09-01 | 107.36 | $106.56 | 84800 |
| 2021-08-31 | 107.28 | $107.09 | 80000 |
| 2021-08-30 | 106.98 | $107.11 | 87709 |
| 2021-08-27 | 106.58 | $107.18 | 133819 |
| 2021-08-26 | 106.05 | $104.83 | 40100 |
| 2021-08-25 | 106.11 | $105.95 | 68645 |
| 2021-08-24 | 105.80 | $106.94 | 95000 |
| 2021-08-23 | 105.08 | $106.83 | 86012 |
| 2021-08-20 | 104.21 | $104.65 | 151600 |
| 2021-08-19 | 103.82 | $101.92 | 91300 |
| 2021-08-18 | 104.19 | $101.79 | 98822 |
| 2021-08-17 | 104.65 | $103.29 | 91300 |
| 2021-08-16 | 104.71 | $106.05 | 75702 |
| 2021-08-13 | 103.88 | $104.52 | 57000 |
| 2021-08-12 | 103.32 | $104.62 | 73346 |
| 2021-08-11 | 102.58 | $103.85 | 76500 |
| 2021-08-10 | 101.90 | $101.76 | 134707 |
| 2021-08-09 | 101.72 | $101.77 | 68714 |
| 2021-08-06 | 101.47 | $102.50 | 93600 |
| 2021-08-05 | 100.92 | $100.99 | 60400 |
| 2021-08-04 | 100.71 | $100.63 | 72437 |
| 2021-08-03 | 100.55 | $101.91 | 107106 |
| 2021-08-02 | 99.94 | $99.98 | 112245 |
| 2021-07-30 | 99.79 | $101.03 | 138913 |
| 2021-07-29 | 99.26 | $100.00 | 76800 |
| 2021-07-28 | 98.93 | $98.63 | 60900 |
| 2021-07-27 | 98.96 | $98.15 | 73735 |
| 2021-07-26 | 99.14 | $99.81 | 86726 |
| 2021-07-23 | 98.81 | $99.74 | 71717 |
| 2021-07-22 | 98.44 | $97.72 | 78600 |
| 2021-07-21 | 98.61 | $98.59 | 149800 |
| 2021-07-20 | 98.53 | $100.53 | 241200 |
| 2021-07-19 | 97.81 | $94.22 | 128300 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
60.77
2026-07-16
Close Price
$148.96
Vol: 302453
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.67
Average
51.43
Maximum
75.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 60.77 | $148.96 | 302453 |
| 2026-07-15 | 57.02 | $144.18 | 329836 |
| 2026-07-14 | 54.67 | $141.46 | 471811 |
| 2026-07-13 | 53.49 | $140.12 | 324643 |
| 2026-07-10 | 57.85 | $144.18 | 236034 |
| 2026-07-09 | 58.74 | $144.97 | 249800 |
| 2026-07-08 | 58.34 | $144.45 | 338600 |
| 2026-07-07 | 61.18 | $147.08 | 346200 |
| 2026-07-06 | 64.24 | $149.79 | 299500 |
| 2026-07-02 | 61.60 | $145.87 | 314022 |
| 2026-07-01 | 62.00 | $146.23 | 742112 |
| 2026-06-30 | 64.37 | $148.38 | 513500 |
| 2026-06-29 | 57.38 | $138.67 | 552400 |
| 2026-06-26 | 59.92 | $140.88 | 722200 |
| 2026-06-25 | 59.95 | $140.90 | 488971 |
| 2026-06-24 | 53.83 | $133.58 | 802443 |
| 2026-06-23 | 47.87 | $127.81 | 594645 |
| 2026-06-22 | 56.25 | $134.82 | 615003 |
| 2026-06-18 | 57.17 | $135.50 | 821302 |
| 2026-06-17 | 56.32 | $134.65 | 621300 |
| 2026-06-16 | 57.25 | $135.38 | 350623 |
| 2026-06-15 | 56.33 | $134.40 | 514000 |
| 2026-06-12 | 53.76 | $131.73 | 415538 |
| 2026-06-11 | 52.56 | $130.52 | 361635 |
| 2026-06-10 | 50.45 | $128.43 | 567500 |
| 2026-06-09 | 52.69 | $130.53 | 337500 |
| 2026-06-08 | 52.51 | $130.34 | 430247 |
| 2026-06-05 | 48.77 | $126.53 | 308102 |
| 2026-06-04 | 50.19 | $127.97 | 374301 |
| 2026-06-03 | 52.02 | $129.80 | 496727 |
| 2026-06-02 | 47.91 | $125.63 | 333950 |
| 2026-06-01 | 44.58 | $122.54 | 370702 |
| 2026-05-29 | 45.81 | $123.90 | 443643 |
| 2026-05-28 | 46.56 | $124.74 | 262819 |
| 2026-05-27 | 47.25 | $125.53 | 354561 |
| 2026-05-26 | 48.70 | $127.20 | 515651 |
| 2026-05-22 | 47.45 | $125.84 | 521029 |
| 2026-05-21 | 41.91 | $120.24 | 460823 |
| 2026-05-20 | 39.55 | $118.06 | 579352 |
| 2026-05-19 | 40.33 | $119.16 | 776337 |
| 2026-05-18 | 40.13 | $118.96 | 572655 |
| 2026-05-15 | 35.11 | $114.23 | 535700 |
| 2026-05-14 | 37.18 | $117.54 | 508757 |
| 2026-05-13 | 35.58 | $116.07 | 421732 |
| 2026-05-12 | 34.46 | $115.04 | 401636 |
| 2026-05-11 | 35.38 | $116.67 | 551912 |
| 2026-05-08 | 36.43 | $118.52 | 737500 |
| 2026-05-07 | 38.82 | $122.56 | 466706 |
| 2026-05-06 | 39.54 | $123.75 | 530503 |
| 2026-05-05 | 37.05 | $121.09 | 356367 |
| 2026-05-04 | 36.05 | $120.03 | 617100 |
| 2026-05-01 | 37.07 | $121.98 | 608219 |
| 2026-04-30 | 36.12 | $120.91 | 835315 |
| 2026-04-29 | 33.40 | $117.86 | 562640 |
| 2026-04-28 | 33.65 | $118.42 | 505322 |
| 2026-04-27 | 35.71 | $122.96 | 566100 |
| 2026-04-24 | 34.77 | $121.83 | 1.1M |
| 2026-04-23 | 35.28 | $123.00 | 727237 |
| 2026-04-22 | 35.51 | $123.56 | 1.2M |
| 2026-04-21 | 33.49 | $120.89 | 1.7M |
| 2026-04-20 | 27.44 | $113.41 | 2.5M |
| 2026-04-17 | 28.13 | $115.54 | 4.2M |
| 2026-04-16 | 47.99 | $152.29 | 615400 |
| 2026-04-15 | 52.53 | $157.02 | 257718 |
| 2026-04-14 | 57.23 | $161.35 | 343832 |
| 2026-04-13 | 56.93 | $161.00 | 432300 |
| 2026-04-10 | 51.69 | $155.23 | 418643 |
| 2026-04-09 | 51.88 | $155.41 | 283816 |
| 2026-04-08 | 50.81 | $154.27 | 289215 |
| 2026-04-07 | 48.58 | $151.93 | 326387 |
| 2026-04-06 | 51.92 | $155.42 | 261025 |
| 2026-04-02 | 53.22 | $156.73 | 251600 |
| 2026-04-01 | 50.97 | $154.21 | 179346 |
| 2026-03-31 | 49.26 | $152.35 | 324311 |
| 2026-03-30 | 45.11 | $148.10 | 494600 |
| 2026-03-27 | 42.70 | $145.81 | 375900 |
| 2026-03-26 | 47.32 | $151.18 | 249300 |
| 2026-03-25 | 49.38 | $153.37 | 244630 |
| 2026-03-24 | 46.62 | $150.64 | 242510 |
| 2026-03-23 | 49.63 | $153.83 | 539268 |
| 2026-03-20 | 43.21 | $147.94 | 875900 |
| 2026-03-19 | 43.63 | $148.41 | 292214 |
| 2026-03-18 | 43.04 | $147.89 | 269400 |
| 2026-03-17 | 44.83 | $150.00 | 378600 |
| 2026-03-16 | 46.45 | $151.86 | 446500 |
| 2026-03-13 | 40.69 | $146.59 | 486000 |
| 2026-03-12 | 37.93 | $144.30 | 183410 |
| 2026-03-11 | 39.89 | $146.84 | 219349 |
| 2026-03-10 | 40.16 | $147.20 | 170800 |
| 2026-03-09 | 41.97 | $149.54 | 353707 |
| 2026-03-06 | 41.23 | $148.85 | 356470 |
| 2026-03-05 | 38.13 | $146.00 | 356714 |
| 2026-03-04 | 40.34 | $149.11 | 242604 |
| 2026-03-03 | 39.97 | $148.76 | 606300 |
| 2026-03-02 | 42.44 | $152.20 | 445600 |
| 2026-02-27 | 42.60 | $152.43 | 471400 |
| 2026-02-26 | 45.36 | $156.17 | 337400 |
| 2026-02-25 | 45.02 | $155.79 | 308278 |
| 2026-02-24 | 46.90 | $158.34 | 228200 |
| 2026-02-23 | 45.07 | $156.20 | 304000 |
| 2026-02-20 | 47.37 | $159.37 | 201200 |
| 2026-02-19 | 49.27 | $161.89 | 304200 |
| 2026-02-18 | 46.27 | $158.20 | 568200 |
| 2026-02-17 | 46.98 | $159.19 | 469232 |
| 2026-02-13 | 43.40 | $154.88 | 469644 |
| 2026-02-12 | 45.81 | $158.41 | 495446 |
| 2026-02-11 | 44.58 | $156.92 | 577918 |
| 2026-02-10 | 41.29 | $153.05 | 569841 |
| 2026-02-09 | 39.10 | $150.58 | 447843 |
| 2026-02-06 | 39.47 | $151.23 | 481709 |
| 2026-02-05 | 34.66 | $145.88 | 601000 |
| 2026-02-04 | 34.87 | $146.31 | 359500 |
| 2026-02-03 | 35.40 | $147.43 | 694400 |
| 2026-02-02 | 37.55 | $151.83 | 580400 |
| 2026-01-30 | 32.94 | $146.58 | 603837 |
| 2026-01-29 | 30.94 | $144.42 | 841029 |
| 2026-01-28 | 31.73 | $146.32 | 1.5M |
| 2026-01-27 | 41.24 | $164.41 | 672627 |
| 2026-01-26 | 48.21 | $173.60 | 261000 |
| 2026-01-23 | 44.24 | $169.52 | 211900 |
| 2026-01-22 | 46.40 | $172.13 | 251337 |
| 2026-01-21 | 44.43 | $170.14 | 424100 |
| 2026-01-20 | 39.80 | $165.76 | 290449 |
| 2026-01-16 | 44.57 | $171.68 | 337400 |
| 2026-01-15 | 43.35 | $170.56 | 395100 |
| 2026-01-14 | 43.71 | $171.00 | 334082 |
| 2026-01-13 | 44.34 | $171.80 | 373008 |
| 2026-01-12 | 44.18 | $171.63 | 235941 |
| 2026-01-09 | 46.45 | $174.61 | 214000 |
| 2026-01-08 | 46.00 | $174.10 | 216838 |
| 2026-01-07 | 38.89 | $166.69 | 596309 |
| 2026-01-06 | 52.24 | $181.83 | 281100 |
| 2026-01-05 | 46.73 | $177.03 | 188945 |
| 2026-01-02 | 45.95 | $176.39 | 129200 |
| 2025-12-31 | 43.48 | $174.41 | 162617 |
| 2025-12-30 | 47.44 | $178.23 | 124800 |
| 2025-12-29 | 49.12 | $179.74 | 126600 |
| 2025-12-26 | 50.26 | $180.75 | 94049 |
| 2025-12-24 | 52.30 | $182.55 | 74800 |
| 2025-12-23 | 50.94 | $181.26 | 215929 |
| 2025-12-22 | 53.03 | $183.14 | 126704 |
| 2025-12-19 | 51.52 | $181.64 | 510418 |
| 2025-12-18 | 52.61 | $182.66 | 250833 |
| 2025-12-17 | 50.88 | $180.87 | 173242 |
| 2025-12-16 | 54.21 | $184.04 | 207200 |
| 2025-12-15 | 53.75 | $183.53 | 305500 |
| 2025-12-12 | 55.06 | $184.80 | 328600 |
| 2025-12-11 | 52.97 | $182.37 | 308418 |
| 2025-12-10 | 48.33 | $177.44 | 265500 |
| 2025-12-09 | 46.88 | $176.00 | 202840 |
| 2025-12-08 | 48.11 | $177.38 | 168000 |
| 2025-12-05 | 50.64 | $180.14 | 237228 |
| 2025-12-04 | 48.47 | $177.81 | 158765 |
| 2025-12-03 | 48.90 | $178.30 | 260044 |
| 2025-12-02 | 45.41 | $174.59 | 189900 |
| 2025-12-01 | 44.14 | $173.29 | 265100 |
| 2025-11-28 | 48.46 | $178.54 | 135600 |
| 2025-11-26 | 46.93 | $176.91 | 446720 |
| 2025-11-25 | 52.06 | $182.60 | 272100 |
| 2025-11-24 | 47.48 | $177.82 | 323606 |
| 2025-11-21 | 47.12 | $177.46 | 541638 |
| 2025-11-20 | 36.37 | $168.16 | 313000 |
| 2025-11-19 | 37.05 | $169.05 | 185327 |
| 2025-11-18 | 39.42 | $172.04 | 266814 |
| 2025-11-17 | 41.57 | $174.59 | 261900 |
| 2025-11-14 | 42.71 | $175.90 | 310119 |
| 2025-11-13 | 44.39 | $177.80 | 348033 |
| 2025-11-12 | 52.67 | $185.82 | 289300 |
| 2025-11-11 | 52.35 | $185.51 | 262624 |
| 2025-11-10 | 54.65 | $187.50 | 353952 |
| 2025-11-07 | 55.07 | $187.87 | 234874 |
| 2025-11-06 | 54.03 | $186.74 | 330900 |
| 2025-11-05 | 53.53 | $186.19 | 190620 |
| 2025-11-04 | 50.65 | $183.08 | 240126 |
| 2025-11-03 | 49.56 | $181.93 | 316800 |
| 2025-10-31 | 48.15 | $180.45 | 433248 |
| 2025-10-30 | 48.74 | $181.13 | 239175 |
| 2025-10-29 | 50.37 | $183.00 | 210700 |
| 2025-10-28 | 52.59 | $185.50 | 254828 |
| 2025-10-27 | 50.66 | $183.17 | 373800 |
| 2025-10-24 | 54.38 | $187.29 | 206236 |
| 2025-10-23 | 53.86 | $186.62 | 520500 |
| 2025-10-22 | 50.63 | $182.60 | 825071 |
| 2025-10-21 | 45.94 | $177.35 | 1.2M |
| 2025-10-20 | 55.55 | $187.41 | 578000 |
| 2025-10-17 | 47.85 | $179.94 | 296300 |
| 2025-10-16 | 45.39 | $177.89 | 418719 |
| 2025-10-15 | 47.85 | $180.24 | 335712 |
| 2025-10-14 | 46.37 | $178.98 | 332720 |
| 2025-10-13 | 44.26 | $177.22 | 291511 |
| 2025-10-10 | 38.68 | $172.92 | 490317 |
| 2025-10-09 | 39.29 | $173.62 | 400300 |
| 2025-10-08 | 44.64 | $179.23 | 197700 |
| 2025-10-07 | 44.16 | $178.86 | 361023 |
| 2025-10-06 | 46.29 | $180.94 | 341352 |
| 2025-10-03 | 46.36 | $181.01 | 272803 |
| 2025-10-02 | 44.91 | $179.75 | 286319 |
| 2025-10-01 | 41.21 | $176.67 | 239111 |
| 2025-09-30 | 42.91 | $178.58 | 281700 |
| 2025-09-29 | 41.04 | $177.03 | 238943 |
| 2025-09-26 | 40.27 | $176.39 | 307000 |
| 2025-09-25 | 38.57 | $174.96 | 366892 |
| 2025-09-24 | 35.35 | $172.32 | 346000 |
| 2025-09-23 | 37.55 | $175.43 | 392000 |
| 2025-09-22 | 38.89 | $177.23 | 263413 |
| 2025-09-19 | 38.71 | $177.08 | 912937 |
| 2025-09-18 | 39.61 | $178.34 | 628851 |
| 2025-09-17 | 33.02 | $172.67 | 790790 |
| 2025-09-16 | 36.03 | $177.25 | 448200 |
| 2025-09-15 | 37.83 | $179.76 | 369369 |
| 2025-09-12 | 35.44 | $177.80 | 315300 |
| 2025-09-11 | 37.91 | $181.29 | 323444 |
| 2025-09-10 | 33.08 | $177.48 | 379664 |
| 2025-09-09 | 34.38 | $179.44 | 461937 |
| 2025-09-08 | 36.68 | $182.71 | 255200 |
| 2025-09-05 | 36.77 | $182.83 | 270026 |
| 2025-09-04 | 37.06 | $183.25 | 243000 |
| 2025-09-03 | 35.35 | $181.76 | 222856 |
| 2025-09-02 | 34.43 | $180.95 | 312417 |
| 2025-08-29 | 35.60 | $182.92 | 413000 |
| 2025-08-28 | 37.81 | $186.49 | 253700 |
| 2025-08-27 | 39.04 | $188.40 | 361000 |
| 2025-08-26 | 35.70 | $185.19 | 611544 |
| 2025-08-25 | 35.57 | $185.07 | 235837 |
| 2025-08-22 | 38.05 | $189.29 | 297589 |
| 2025-08-21 | 31.80 | $183.45 | 333248 |
| 2025-08-20 | 34.13 | $187.60 | 220907 |
| 2025-08-19 | 34.16 | $187.66 | 159600 |
| 2025-08-18 | 33.14 | $186.70 | 133800 |
| 2025-08-15 | 33.20 | $186.82 | 304907 |
| 2025-08-14 | 35.40 | $191.08 | 209350 |
| 2025-08-13 | 36.49 | $193.09 | 262900 |
| 2025-08-12 | 35.74 | $192.29 | 206600 |
| 2025-08-11 | 32.53 | $188.87 | 312733 |
| 2025-08-08 | 31.87 | $188.17 | 238100 |
| 2025-08-07 | 32.15 | $188.82 | 306613 |
| 2025-08-06 | 31.57 | $188.15 | 488832 |
| 2025-08-05 | 28.12 | $184.23 | 376500 |
| 2025-08-04 | 28.69 | $185.86 | 344500 |
| 2025-08-01 | 24.63 | $181.30 | 554736 |
| 2025-07-31 | 27.02 | $188.76 | 473023 |
| 2025-07-30 | 27.90 | $191.30 | 660711 |
| 2025-07-29 | 24.89 | $188.00 | 911828 |
| 2025-07-28 | 26.34 | $192.58 | 754700 |
| 2025-07-25 | 26.48 | $193.01 | 501800 |
| 2025-07-24 | 23.67 | $189.82 | 714800 |
| 2025-07-23 | 24.27 | $192.01 | 1.3M |
| 2025-07-22 | 28.28 | $204.80 | 1.3M |
| 2025-07-21 | 56.08 | $245.22 | 268022 |
| 2025-07-18 | 55.20 | $244.37 | 236009 |
| 2025-07-17 | 57.03 | $245.81 | 296236 |
| 2025-07-16 | 51.85 | $240.91 | 216730 |
| 2025-07-15 | 47.91 | $237.68 | 215556 |
| 2025-07-14 | 49.96 | $239.38 | 157000 |
| 2025-07-11 | 49.51 | $239.01 | 159100 |
| 2025-07-10 | 50.29 | $239.69 | 186537 |
| 2025-07-09 | 50.44 | $239.82 | 212925 |
| 2025-07-08 | 48.42 | $237.96 | 239368 |
| 2025-07-07 | 50.03 | $239.51 | 288325 |
| 2025-07-03 | 53.41 | $242.62 | 145014 |
| 2025-07-02 | 51.10 | $240.33 | 268900 |
| 2025-07-01 | 51.37 | $240.58 | 214533 |
| 2025-06-30 | 56.19 | $244.95 | 222200 |
| 2025-06-27 | 57.50 | $246.06 | 289800 |
| 2025-06-26 | 58.52 | $246.94 | 212400 |
| 2025-06-25 | 54.55 | $242.39 | 147114 |
| 2025-06-24 | 60.35 | $247.20 | 189028 |
| 2025-06-23 | 59.84 | $246.59 | 185306 |
| 2025-06-20 | 57.24 | $243.58 | 266230 |
| 2025-06-18 | 55.47 | $241.64 | 138200 |
| 2025-06-17 | 56.52 | $242.56 | 131540 |
| 2025-06-16 | 57.52 | $243.45 | 181842 |
| 2025-06-13 | 56.95 | $242.75 | 165205 |
| 2025-06-12 | 58.98 | $244.63 | 137423 |
| 2025-06-11 | 59.73 | $245.33 | 162200 |
| 2025-06-10 | 62.02 | $247.47 | 144641 |
| 2025-06-09 | 62.40 | $247.83 | 168606 |
| 2025-06-06 | 61.82 | $246.90 | 215600 |
| 2025-06-05 | 63.08 | $248.17 | 224200 |
| 2025-06-04 | 63.94 | $249.06 | 191400 |
| 2025-06-03 | 69.12 | $254.17 | 261900 |
| 2025-06-02 | 67.95 | $251.74 | 328700 |
| 2025-05-30 | 66.18 | $248.22 | 339000 |
| 2025-05-29 | 66.44 | $248.48 | 190000 |
| 2025-05-28 | 65.10 | $245.77 | 215471 |
| 2025-05-27 | 69.00 | $249.81 | 217625 |
| 2025-05-23 | 65.95 | $243.46 | 158113 |
| 2025-05-22 | 66.16 | $243.67 | 260805 |
| 2025-05-21 | 66.17 | $243.68 | 225700 |
| 2025-05-20 | 69.46 | $247.24 | 274300 |
| 2025-05-19 | 67.80 | $243.35 | 184232 |
| 2025-05-16 | 69.29 | $244.97 | 206144 |
| 2025-05-15 | 68.98 | $244.18 | 172407 |
| 2025-05-14 | 67.95 | $241.59 | 268867 |
| 2025-05-13 | 73.18 | $247.46 | 854100 |
| 2025-05-12 | 68.46 | $235.45 | 202611 |
| 2025-05-09 | 66.31 | $230.88 | 115000 |
| 2025-05-08 | 65.52 | $229.26 | 174600 |
| 2025-05-07 | 63.84 | $225.87 | 170800 |
| 2025-05-06 | 63.04 | $224.30 | 206913 |
| 2025-05-05 | 66.86 | $228.59 | 187028 |
| 2025-05-02 | 67.81 | $229.64 | 271352 |
| 2025-05-01 | 65.39 | $224.22 | 241200 |
| 2025-04-30 | 63.77 | $220.82 | 370459 |
| 2025-04-29 | 62.01 | $217.29 | 182317 |
| 2025-04-28 | 61.24 | $215.78 | 227926 |
| 2025-04-25 | 61.70 | $216.36 | 152800 |
| 2025-04-24 | 62.55 | $217.48 | 344423 |
| 2025-04-23 | 59.19 | $210.43 | 489121 |
| 2025-04-22 | 58.23 | $208.53 | 319200 |
| 2025-04-21 | 53.47 | $199.82 | 428100 |
| 2025-04-17 | 54.70 | $201.63 | 635000 |
| 2025-04-16 | 42.36 | $183.90 | 321010 |
| 2025-04-15 | 43.57 | $185.81 | 273303 |
| 2025-04-14 | 41.46 | $183.28 | 230816 |
| 2025-04-11 | 41.59 | $183.50 | 262846 |
| 2025-04-10 | 40.53 | $182.17 | 297700 |
| 2025-04-09 | 41.90 | $184.69 | 318400 |
| 2025-04-08 | 29.33 | $170.72 | 344100 |
| 2025-04-07 | 30.29 | $172.87 | 426007 |
| 2025-04-04 | 30.19 | $172.77 | 447300 |
| 2025-04-03 | 36.23 | $184.92 | 267300 |
| 2025-04-02 | 43.64 | $195.77 | 194124 |
| 2025-04-01 | 40.33 | $192.67 | 178300 |
| 2025-03-31 | 37.61 | $190.25 | 272300 |
| 2025-03-28 | 37.57 | $190.21 | 209723 |
| 2025-03-27 | 39.58 | $193.20 | 293823 |
| 2025-03-26 | 38.72 | $192.38 | 179600 |
| 2025-03-25 | 40.99 | $195.75 | 252227 |
| 2025-03-24 | 39.42 | $194.18 | 323900 |
| 2025-03-21 | 34.48 | $189.49 | 918577 |
| 2025-03-20 | 39.09 | $196.63 | 206953 |
| 2025-03-19 | 43.22 | $201.99 | 241242 |
| 2025-03-18 | 37.35 | $196.98 | 190846 |
| 2025-03-17 | 39.48 | $199.74 | 242901 |
| 2025-03-14 | 37.46 | $198.10 | 274000 |
| 2025-03-13 | 33.63 | $195.11 | 212700 |
| 2025-03-12 | 35.35 | $197.61 | 265098 |
| 2025-03-11 | 42.83 | $206.59 | 216101 |
| 2025-03-10 | 45.67 | $209.36 | 232315 |
| 2025-03-07 | 48.66 | $212.07 | 235741 |
| 2025-03-06 | 44.94 | $209.13 | 276900 |
| 2025-03-05 | 46.07 | $210.18 | 351100 |
| 2025-03-04 | 45.45 | $209.68 | 160400 |
| 2025-03-03 | 45.47 | $209.70 | 263522 |
| 2025-02-28 | 46.07 | $210.33 | 213800 |
| 2025-02-27 | 43.48 | $208.04 | 179100 |
| 2025-02-26 | 43.64 | $208.22 | 228300 |
| 2025-02-25 | 42.96 | $207.59 | 205606 |
| 2025-02-24 | 41.48 | $206.21 | 459011 |
| 2025-02-21 | 44.70 | $210.25 | 265800 |
| 2025-02-20 | 52.24 | $218.17 | 169500 |
| 2025-02-19 | 54.64 | $220.34 | 128900 |
| 2025-02-18 | 54.41 | $220.08 | 140313 |
| 2025-02-14 | 51.84 | $217.31 | 177000 |
| 2025-02-13 | 53.89 | $219.28 | 134219 |
| 2025-02-12 | 49.52 | $214.73 | 124300 |
| 2025-02-11 | 51.47 | $216.65 | 187948 |
| 2025-02-10 | 50.36 | $215.50 | 144229 |
| 2025-02-07 | 48.76 | $213.86 | 140200 |
| 2025-02-06 | 50.70 | $215.91 | 209536 |
| 2025-02-05 | 56.52 | $221.51 | 262115 |
| 2025-02-04 | 52.13 | $216.80 | 317337 |
| 2025-02-03 | 51.03 | $215.70 | 242900 |
| 2025-01-31 | 49.23 | $213.91 | 640919 |
| 2025-01-30 | 43.33 | $208.58 | 252806 |
| 2025-01-29 | 43.25 | $208.51 | 212621 |
| 2025-01-28 | 41.99 | $207.41 | 177600 |
| 2025-01-27 | 42.15 | $207.61 | 395313 |
| 2025-01-24 | 44.44 | $210.43 | 197277 |
| 2025-01-23 | 52.71 | $219.02 | 117700 |
| 2025-01-22 | 52.17 | $218.48 | 157626 |
| 2025-01-21 | 53.15 | $219.41 | 135200 |
| 2025-01-17 | 49.02 | $215.17 | 132100 |
| 2025-01-16 | 47.76 | $213.96 | 151038 |
| 2025-01-15 | 47.61 | $213.81 | 131609 |
| 2025-01-14 | 43.43 | $209.78 | 263300 |
| 2025-01-13 | 39.96 | $206.71 | 213700 |
| 2025-01-10 | 40.68 | $207.64 | 188342 |
| 2025-01-08 | 46.61 | $214.57 | 167832 |
| 2025-01-07 | 43.56 | $211.87 | 223104 |
| 2025-01-06 | 44.98 | $213.44 | 180700 |
| 2025-01-03 | 44.91 | $213.38 | 150717 |
| 2025-01-02 | 43.10 | $211.68 | 221633 |
| 2024-12-31 | 43.45 | $212.12 | 117813 |
| 2024-12-30 | 45.15 | $214.25 | 104300 |
| 2024-12-27 | 46.11 | $215.45 | 126100 |
| 2024-12-26 | 49.89 | $219.95 | 74200 |
| 2024-12-24 | 49.93 | $220.00 | 68500 |
| 2024-12-23 | 47.21 | $216.87 | 168827 |
| 2024-12-20 | 47.88 | $217.72 | 455500 |
| 2024-12-19 | 48.45 | $218.46 | 216045 |
| 2024-12-18 | 49.20 | $219.45 | 334800 |
| 2024-12-17 | 55.52 | $227.18 | 240200 |
| 2024-12-16 | 58.46 | $230.37 | 138022 |
| 2024-12-13 | 55.61 | $226.31 | 174145 |
| 2024-12-12 | 59.75 | $230.63 | 256936 |
| 2024-12-11 | 67.54 | $237.67 | 319731 |
| 2024-12-10 | 65.75 | $234.70 | 309170 |
| 2024-12-09 | 61.22 | $228.07 | 181123 |
| 2024-12-06 | 58.30 | $224.38 | 200548 |
| 2024-12-05 | 58.14 | $224.18 | 243914 |
| 2024-12-04 | 55.38 | $220.83 | 143600 |
| 2024-12-03 | 53.76 | $218.95 | 277900 |
| 2024-12-02 | 55.40 | $220.56 | 253296 |
| 2024-11-29 | 52.18 | $216.82 | 110200 |
| 2024-11-27 | 51.77 | $216.36 | 126100 |
| 2024-11-26 | 51.46 | $216.00 | 205626 |
| 2024-11-25 | 55.41 | $220.24 | 263024 |
| 2024-11-22 | 56.15 | $221.00 | 184500 |
| 2024-11-21 | 54.82 | $219.23 | 189504 |
| 2024-11-20 | 52.93 | $216.75 | 280000 |
| 2024-11-19 | 48.22 | $211.07 | 109800 |
| 2024-11-18 | 49.80 | $212.97 | 154643 |
| 2024-11-15 | 51.80 | $215.32 | 160200 |
| 2024-11-14 | 55.72 | $219.65 | 123900 |
| 2024-11-13 | 59.74 | $223.70 | 149400 |
| 2024-11-12 | 61.10 | $225.02 | 158646 |
| 2024-11-11 | 63.02 | $226.87 | 114282 |
| 2024-11-08 | 60.88 | $223.47 | 205336 |
| 2024-11-07 | 60.74 | $223.25 | 253033 |
| 2024-11-06 | 61.13 | $223.66 | 316245 |
| 2024-11-05 | 48.06 | $206.60 | 134933 |
| 2024-11-04 | 44.13 | $202.85 | 159315 |
| 2024-11-01 | 43.19 | $201.98 | 138224 |
| 2024-10-31 | 41.09 | $200.05 | 292400 |
| 2024-10-30 | 45.12 | $204.96 | 177921 |
| 2024-10-29 | 44.09 | $203.99 | 171600 |
| 2024-10-28 | 44.38 | $204.35 | 153842 |
| 2024-10-25 | 42.02 | $202.03 | 145000 |
| 2024-10-24 | 41.16 | $201.19 | 150100 |
| 2024-10-23 | 42.21 | $202.67 | 214000 |
| 2024-10-22 | 38.52 | $199.00 | 228228 |
| 2024-10-21 | 42.09 | $204.14 | 256523 |
| 2024-10-18 | 44.80 | $207.66 | 454914 |
| 2024-10-17 | 43.11 | $205.95 | 658500 |
| 2024-10-16 | 56.33 | $219.77 | 459647 |
| 2024-10-15 | 59.19 | $222.06 | 164191 |
| 2024-10-14 | 63.42 | $225.23 | 148447 |
| 2024-10-11 | 64.77 | $226.20 | 144705 |
| 2024-10-10 | 65.37 | $226.64 | 200808 |
| 2024-10-09 | 69.60 | $229.69 | 111100 |
| 2024-10-08 | 67.23 | $226.10 | 90200 |
| 2024-10-07 | 66.40 | $224.91 | 104233 |
| 2024-10-04 | 65.48 | $223.58 | 125808 |
| 2024-10-03 | 61.95 | $218.86 | 100800 |
| 2024-10-02 | 63.31 | $219.90 | 119041 |
| 2024-10-01 | 61.83 | $217.96 | 122023 |
| 2024-09-30 | 62.38 | $218.41 | 127422 |
| 2024-09-27 | 60.77 | $216.24 | 106009 |
| 2024-09-26 | 60.25 | $215.53 | 94523 |
| 2024-09-25 | 59.99 | $215.17 | 137600 |
| 2024-09-24 | 63.88 | $218.71 | 115200 |
| 2024-09-23 | 64.39 | $219.16 | 114900 |
| 2024-09-20 | 63.10 | $217.07 | 630800 |
| 2024-09-19 | 65.87 | $219.63 | 158624 |
| 2024-09-18 | 60.90 | $211.82 | 307300 |
| 2024-09-17 | 62.87 | $213.59 | 138939 |
| 2024-09-16 | 61.67 | $211.79 | 131300 |
| 2024-09-13 | 59.81 | $209.08 | 121500 |
| 2024-09-12 | 55.85 | $203.80 | 128700 |
| 2024-09-11 | 52.81 | $200.17 | 142511 |
| 2024-09-10 | 48.16 | $195.19 | 136800 |
| 2024-09-09 | 44.93 | $192.07 | 172913 |
| 2024-09-06 | 43.37 | $190.61 | 106513 |
| 2024-09-05 | 44.78 | $192.31 | 140010 |
| 2024-09-04 | 47.31 | $195.26 | 150741 |
| 2024-09-03 | 49.30 | $197.47 | 158602 |
| 2024-08-30 | 59.47 | $206.94 | 284300 |
| 2024-08-29 | 57.06 | $204.22 | 118400 |
| 2024-08-28 | 56.81 | $203.95 | 109000 |
| 2024-08-27 | 57.76 | $204.77 | 122900 |
| 2024-08-26 | 57.88 | $204.88 | 131448 |
| 2024-08-23 | 56.33 | $202.94 | 142325 |
| 2024-08-22 | 56.69 | $203.30 | 100033 |
| 2024-08-21 | 58.18 | $204.78 | 95300 |
| 2024-08-20 | 55.72 | $201.47 | 84400 |
| 2024-08-19 | 57.71 | $203.51 | 86200 |
| 2024-08-16 | 55.07 | $199.98 | 171600 |
| 2024-08-15 | 56.63 | $201.62 | 203715 |
| 2024-08-14 | 52.94 | $196.84 | 129000 |
| 2024-08-13 | 51.03 | $194.54 | 93046 |
| 2024-08-12 | 47.70 | $190.72 | 83800 |
| 2024-08-09 | 48.29 | $191.45 | 104344 |
| 2024-08-08 | 48.97 | $192.30 | 114300 |
| 2024-08-07 | 44.80 | $187.49 | 101526 |
| 2024-08-06 | 46.13 | $189.28 | 136933 |
| 2024-08-05 | 44.87 | $187.83 | 215800 |
| 2024-08-02 | 50.73 | $195.35 | 172096 |
| 2024-08-01 | 57.02 | $202.04 | 192000 |
| 2024-07-31 | 61.48 | $206.16 | 330600 |
| 2024-07-30 | 58.41 | $202.06 | 123894 |
| 2024-07-29 | 62.24 | $205.39 | 269021 |
| 2024-07-26 | 63.31 | $206.29 | 115707 |
| 2024-07-25 | 59.85 | $201.53 | 160600 |
| 2024-07-24 | 59.53 | $201.11 | 197539 |
| 2024-07-23 | 63.30 | $204.41 | 250760 |
| 2024-07-22 | 61.26 | $201.52 | 266459 |
| 2024-07-19 | 51.57 | $190.56 | 373812 |
| 2024-07-18 | 55.71 | $193.99 | 280751 |
| 2024-07-17 | 59.51 | $196.86 | 238500 |
| 2024-07-16 | 66.33 | $201.41 | 230448 |
| 2024-07-15 | 61.53 | $196.20 | 203500 |
| 2024-07-12 | 58.04 | $192.99 | 109300 |
| 2024-07-11 | 57.67 | $192.67 | 124600 |
| 2024-07-10 | 52.63 | $188.54 | 95700 |
| 2024-07-09 | 48.27 | $185.46 | 99356 |
| 2024-07-08 | 51.67 | $187.78 | 141811 |
| 2024-07-05 | 51.11 | $187.38 | 115200 |
| 2024-07-03 | 53.02 | $188.68 | 103200 |
| 2024-07-02 | 50.54 | $186.85 | 147210 |
| 2024-07-01 | 47.56 | $184.77 | 184000 |
| 2024-06-28 | 49.73 | $186.35 | 326749 |
| 2024-06-27 | 49.43 | $186.14 | 115031 |
| 2024-06-26 | 46.87 | $184.30 | 154824 |
| 2024-06-25 | 49.36 | $186.23 | 124408 |
| 2024-06-24 | 50.46 | $187.06 | 140913 |
| 2024-06-21 | 52.25 | $188.41 | 447820 |
| 2024-06-20 | 50.35 | $186.88 | 100931 |
| 2024-06-18 | 55.37 | $190.55 | 117002 |
| 2024-06-17 | 53.52 | $189.01 | 105300 |
| 2024-06-14 | 50.30 | $186.47 | 100218 |
| 2024-06-13 | 53.56 | $188.82 | 130438 |
| 2024-06-12 | 53.97 | $189.11 | 151330 |
| 2024-06-11 | 50.05 | $185.98 | 125300 |
| 2024-06-10 | 50.04 | $185.97 | 134000 |
| 2024-06-07 | 49.23 | $185.32 | 122946 |
| 2024-06-06 | 51.91 | $187.50 | 103731 |
| 2024-06-05 | 54.02 | $189.14 | 92000 |
| 2024-06-04 | 51.79 | $187.17 | 104500 |
| 2024-06-03 | 53.62 | $188.63 | 138942 |
| 2024-05-31 | 59.56 | $192.96 | 178400 |
| 2024-05-30 | 58.74 | $192.15 | 138205 |
| 2024-05-29 | 57.20 | $190.62 | 215600 |
| 2024-05-28 | 65.41 | $196.03 | 236719 |
| 2024-05-24 | 74.01 | $200.64 | 125808 |
| 2024-05-23 | 73.29 | $199.65 | 195631 |
| 2024-05-22 | 73.10 | $199.38 | 154434 |
| 2024-05-21 | 72.34 | $198.30 | 150600 |
| 2024-05-20 | 71.17 | $196.65 | 93500 |
| 2024-05-17 | 72.16 | $197.21 | 132405 |
| 2024-05-16 | 71.57 | $196.33 | 185300 |
| 2024-05-15 | 71.34 | $195.98 | 147700 |
| 2024-05-14 | 70.19 | $194.22 | 186200 |
| 2024-05-13 | 70.18 | $194.20 | 188418 |
| 2024-05-10 | 73.47 | $196.38 | 185030 |
| 2024-05-09 | 75.52 | $197.71 | 239347 |
| 2024-05-08 | 73.72 | $194.28 | 243335 |
| 2024-05-07 | 72.24 | $191.65 | 328951 |
| 2024-05-06 | 71.70 | $190.72 | 127600 |
| 2024-05-03 | 70.70 | $189.00 | 185342 |
| 2024-05-02 | 69.68 | $187.27 | 239920 |
| 2024-05-01 | 66.65 | $182.52 | 224001 |
| 2024-04-30 | 67.19 | $182.92 | 343702 |
| 2024-04-29 | 71.05 | $185.76 | 147800 |
| 2024-04-26 | 70.92 | $185.52 | 158200 |
| 2024-04-25 | 69.96 | $183.78 | 246800 |
| 2024-04-24 | 69.61 | $183.14 | 258277 |
| 2024-04-23 | 73.77 | $186.40 | 225504 |
| 2024-04-22 | 71.12 | $181.14 | 303100 |
| 2024-04-19 | 68.63 | $176.78 | 545413 |
| 2024-04-18 | 70.90 | $178.48 | 696450 |
| 2024-04-17 | 44.98 | $153.00 | 181026 |
| 2024-04-16 | 46.67 | $154.09 | 128069 |
| 2024-04-15 | 45.02 | $153.17 | 202800 |
| 2024-04-12 | 44.56 | $152.91 | 118644 |
| 2024-04-11 | 46.44 | $154.23 | 176600 |
| 2024-04-10 | 46.01 | $153.97 | 147700 |
| 2024-04-09 | 52.26 | $158.08 | 60913 |
| 2024-04-08 | 51.93 | $157.86 | 84706 |
| 2024-04-05 | 53.99 | $159.13 | 140449 |
| 2024-04-04 | 48.98 | $155.82 | 116424 |
| 2024-04-03 | 50.77 | $156.95 | 127141 |
| 2024-04-02 | 52.02 | $157.73 | 176200 |
| 2024-04-01 | 55.27 | $159.69 | 97000 |
| 2024-03-28 | 59.06 | $161.81 | 198714 |
| 2024-03-27 | 58.01 | $161.00 | 98535 |
| 2024-03-26 | 53.10 | $157.50 | 114242 |
| 2024-03-25 | 54.97 | $158.57 | 64402 |
| 2024-03-22 | 57.99 | $160.24 | 87727 |
| 2024-03-21 | 56.37 | $159.05 | 143200 |
| 2024-03-20 | 54.12 | $157.46 | 112349 |
| 2024-03-19 | 51.75 | $155.87 | 122500 |
| 2024-03-18 | 49.46 | $154.40 | 137024 |
| 2024-03-15 | 48.58 | $153.84 | 332635 |
| 2024-03-14 | 45.92 | $152.18 | 140100 |
| 2024-03-13 | 48.31 | $153.85 | 174300 |
| 2024-03-12 | 55.00 | $157.96 | 89943 |
| 2024-03-11 | 54.65 | $157.72 | 115200 |
| 2024-03-08 | 60.84 | $161.04 | 119625 |
| 2024-03-07 | 64.45 | $162.77 | 140903 |
| 2024-03-06 | 64.26 | $162.61 | 130361 |
| 2024-03-05 | 62.80 | $161.35 | 170300 |
| 2024-03-04 | 63.63 | $161.77 | 116951 |
| 2024-03-01 | 61.52 | $159.92 | 116500 |
| 2024-02-29 | 60.05 | $158.69 | 253300 |
| 2024-02-28 | 58.98 | $157.80 | 83839 |
| 2024-02-27 | 58.61 | $157.49 | 92032 |
| 2024-02-26 | 58.02 | $156.98 | 153755 |
| 2024-02-23 | 57.56 | $156.57 | 134242 |
| 2024-02-22 | 57.02 | $156.07 | 188000 |
| 2024-02-21 | 56.61 | $155.69 | 138300 |
| 2024-02-20 | 58.17 | $156.83 | 127520 |
| 2024-02-16 | 58.95 | $157.41 | 188070 |
| 2024-02-15 | 57.73 | $156.10 | 223700 |
| 2024-02-14 | 55.19 | $153.47 | 239700 |
| 2024-02-13 | 51.42 | $149.90 | 304730 |
| 2024-02-12 | 54.25 | $152.23 | 187948 |
| 2024-02-09 | 51.71 | $149.88 | 199200 |
| 2024-02-08 | 47.64 | $146.43 | 235377 |
| 2024-02-07 | 43.33 | $143.14 | 215609 |
| 2024-02-06 | 39.85 | $140.71 | 242352 |
| 2024-02-05 | 38.65 | $139.90 | 264279 |
| 2024-02-02 | 42.37 | $143.67 | 213445 |
| 2024-02-01 | 44.17 | $145.35 | 210626 |
| 2024-01-31 | 42.28 | $143.99 | 320993 |
| 2024-01-30 | 44.27 | $145.89 | 221553 |
| 2024-01-29 | 44.81 | $146.41 | 266679 |
| 2024-01-26 | 41.32 | $143.77 | 484100 |
| 2024-01-25 | 51.30 | $152.32 | 193261 |
| 2024-01-24 | 49.05 | $150.67 | 140500 |
| 2024-01-23 | 54.36 | $154.33 | 134700 |
| 2024-01-22 | 56.30 | $155.56 | 246637 |
| 2024-01-19 | 51.13 | $151.73 | 320849 |
| 2024-01-18 | 50.22 | $151.11 | 167824 |
| 2024-01-17 | 47.38 | $149.21 | 104800 |
| 2024-01-16 | 50.29 | $151.24 | 140118 |
| 2024-01-12 | 51.00 | $151.72 | 122118 |
| 2024-01-11 | 49.59 | $150.71 | 112632 |
| 2024-01-10 | 50.45 | $151.34 | 96340 |
| 2024-01-09 | 49.13 | $150.35 | 150000 |
| 2024-01-08 | 53.10 | $153.28 | 120300 |
| 2024-01-05 | 47.36 | $149.12 | 243900 |
| 2024-01-04 | 53.58 | $153.27 | 307157 |
| 2024-01-03 | 51.91 | $152.12 | 248747 |
| 2024-01-02 | 59.42 | $156.39 | 283524 |
| 2023-12-29 | 56.60 | $154.37 | 107940 |
| 2023-12-28 | 58.35 | $155.29 | 107000 |
| 2023-12-27 | 59.67 | $155.98 | 79911 |
| 2023-12-26 | 59.28 | $155.67 | 87338 |
| 2023-12-22 | 57.87 | $154.55 | 100647 |
| 2023-12-21 | 54.98 | $152.36 | 80204 |
| 2023-12-20 | 53.05 | $150.98 | 133125 |
| 2023-12-19 | 59.33 | $154.57 | 178400 |
| 2023-12-18 | 56.54 | $152.52 | 149804 |
| 2023-12-15 | 56.94 | $152.74 | 431400 |
| 2023-12-14 | 65.65 | $157.10 | 198121 |
| 2023-12-13 | 62.91 | $154.88 | 182900 |
| 2023-12-12 | 58.45 | $151.74 | 76300 |
| 2023-12-11 | 57.88 | $151.37 | 110407 |
| 2023-12-08 | 56.90 | $150.72 | 89300 |
| 2023-12-07 | 53.10 | $148.34 | 121539 |
| 2023-12-06 | 56.82 | $150.20 | 99200 |
| 2023-12-05 | 55.66 | $149.47 | 80809 |
| 2023-12-04 | 58.60 | $150.91 | 96048 |
| 2023-12-01 | 55.83 | $149.11 | 152400 |
| 2023-11-30 | 52.93 | $147.37 | 118208 |
| 2023-11-29 | 51.95 | $146.80 | 133800 |
| 2023-11-28 | 52.16 | $146.92 | 108500 |
| 2023-11-27 | 56.92 | $149.44 | 121235 |
| 2023-11-24 | 57.14 | $149.55 | 44500 |
| 2023-11-22 | 56.16 | $148.87 | 112547 |
| 2023-11-21 | 53.91 | $147.34 | 89800 |
| 2023-11-20 | 52.91 | $146.67 | 85127 |
| 2023-11-17 | 55.88 | $148.39 | 96600 |
| 2023-11-16 | 55.49 | $148.11 | 88305 |
| 2023-11-15 | 55.67 | $148.22 | 114100 |
| 2023-11-14 | 59.44 | $150.46 | 156128 |
| 2023-11-13 | 51.29 | $144.63 | 186600 |
| 2023-11-10 | 47.30 | $142.32 | 120900 |
| 2023-11-09 | 46.09 | $141.65 | 162725 |
| 2023-11-08 | 46.22 | $141.74 | 165332 |
| 2023-11-07 | 49.07 | $143.60 | 175500 |
| 2023-11-06 | 46.32 | $141.97 | 153500 |
| 2023-11-03 | 47.75 | $142.92 | 149944 |
| 2023-11-02 | 46.90 | $142.40 | 170000 |
| 2023-11-01 | 40.47 | $138.77 | 135747 |
| 2023-10-31 | 40.05 | $138.55 | 132207 |
| 2023-10-30 | 38.29 | $137.61 | 85437 |
| 2023-10-27 | 38.61 | $137.89 | 124100 |
| 2023-10-26 | 38.15 | $137.63 | 128810 |
| 2023-10-25 | 37.34 | $137.15 | 198300 |
| 2023-10-24 | 36.94 | $136.91 | 155337 |
| 2023-10-23 | 34.82 | $135.61 | 256027 |
| 2023-10-20 | 36.00 | $136.94 | 539200 |
| 2023-10-19 | 37.72 | $138.83 | 417000 |
| 2023-10-18 | 31.03 | $134.79 | 172832 |
| 2023-10-17 | 35.54 | $139.82 | 207102 |
| 2023-10-16 | 30.48 | $137.17 | 183300 |
| 2023-10-13 | 28.16 | $136.02 | 176500 |
| 2023-10-12 | 31.54 | $139.90 | 200500 |
| 2023-10-11 | 32.92 | $141.33 | 130800 |
| 2023-10-10 | 34.83 | $143.21 | 98200 |
| 2023-10-09 | 34.49 | $143.03 | 67608 |
| 2023-10-06 | 34.41 | $142.99 | 113516 |
| 2023-10-05 | 33.30 | $142.36 | 138000 |
| 2023-10-04 | 33.40 | $142.48 | 110300 |
| 2023-10-03 | 33.10 | $142.30 | 138300 |
| 2023-10-02 | 33.58 | $142.91 | 280100 |
| 2023-09-29 | 34.33 | $143.87 | 466010 |
| 2023-09-28 | 46.04 | $155.49 | 154014 |
| 2023-09-27 | 40.84 | $152.34 | 111533 |
| 2023-09-26 | 37.31 | $150.40 | 98213 |
| 2023-09-25 | 39.10 | $151.97 | 105138 |
| 2023-09-22 | 39.55 | $152.36 | 99805 |
| 2023-09-21 | 39.82 | $152.60 | 153800 |
| 2023-09-20 | 46.21 | $157.77 | 69503 |
| 2023-09-19 | 47.70 | $158.83 | 120800 |
| 2023-09-18 | 51.97 | $161.67 | 114338 |
| 2023-09-15 | 50.73 | $160.83 | 571700 |
| 2023-09-14 | 48.52 | $159.36 | 121100 |
| 2023-09-13 | 47.58 | $158.74 | 109200 |
| 2023-09-12 | 49.98 | $160.45 | 98924 |
| 2023-09-11 | 51.92 | $161.79 | 116700 |
| 2023-09-08 | 50.33 | $160.63 | 108134 |
| 2023-09-07 | 53.05 | $162.52 | 121509 |
| 2023-09-06 | 54.76 | $163.67 | 116412 |
| 2023-09-05 | 52.59 | $161.95 | 135400 |
| 2023-09-01 | 61.89 | $167.63 | 97300 |
| 2023-08-31 | 60.06 | $166.08 | 128500 |
| 2023-08-30 | 60.13 | $166.12 | 91202 |
| 2023-08-29 | 59.84 | $165.86 | 276207 |
| 2023-08-28 | 59.67 | $165.70 | 77200 |
| 2023-08-25 | 56.31 | $162.70 | 72400 |
| 2023-08-24 | 54.35 | $161.07 | 96500 |
| 2023-08-23 | 56.99 | $162.84 | 111500 |
| 2023-08-22 | 53.58 | $160.02 | 81226 |
| 2023-08-21 | 53.93 | $160.26 | 105543 |
| 2023-08-18 | 53.00 | $159.49 | 152600 |
| 2023-08-17 | 53.53 | $159.89 | 125340 |
| 2023-08-16 | 59.26 | $163.96 | 146738 |
| 2023-08-15 | 66.46 | $168.30 | 166215 |
| 2023-08-14 | 68.72 | $169.54 | 157919 |
| 2023-08-11 | 66.34 | $166.83 | 169100 |
| 2023-08-10 | 63.74 | $164.15 | 136300 |
| 2023-08-09 | 61.54 | $162.05 | 167613 |
| 2023-08-08 | 62.27 | $162.48 | 176407 |
| 2023-08-07 | 67.28 | $165.29 | 102824 |
| 2023-08-04 | 67.24 | $165.24 | 284400 |
| 2023-08-03 | 65.79 | $163.61 | 103100 |
| 2023-08-02 | 65.68 | $163.48 | 117700 |
| 2023-08-01 | 64.95 | $162.63 | 114300 |
| 2023-07-31 | 68.20 | $164.64 | 267800 |
| 2023-07-28 | 66.31 | $162.26 | 107100 |
| 2023-07-27 | 66.72 | $162.52 | 145300 |
| 2023-07-26 | 67.77 | $163.20 | 170800 |
| 2023-07-25 | 70.25 | $164.81 | 188200 |
| 2023-07-24 | 69.39 | $163.51 | 389303 |
| 2023-07-21 | 70.12 | $164.00 | 580500 |
| 2023-07-20 | 65.20 | $157.04 | 291791 |
| 2023-07-19 | 53.25 | $145.65 | 203211 |
| 2023-07-18 | 55.50 | $147.07 | 177645 |
| 2023-07-17 | 54.64 | $146.40 | 193117 |
| 2023-07-14 | 49.01 | $142.38 | 96900 |
| 2023-07-13 | 49.95 | $143.02 | 174442 |
| 2023-07-12 | 51.23 | $143.90 | 161001 |
| 2023-07-11 | 55.20 | $146.50 | 232900 |
| 2023-07-10 | 51.34 | $143.70 | 155249 |
| 2023-07-07 | 45.58 | $140.08 | 179600 |
| 2023-07-06 | 45.89 | $140.30 | 149624 |
| 2023-07-05 | 47.77 | $141.62 | 200546 |
| 2023-07-03 | 56.70 | $146.98 | 64700 |
| 2023-06-30 | 57.81 | $147.56 | 151506 |
| 2023-06-29 | 57.47 | $147.31 | 152200 |
| 2023-06-28 | 53.16 | $144.32 | 195900 |
| 2023-06-27 | 53.84 | $144.71 | 124000 |
| 2023-06-26 | 53.08 | $144.19 | 167100 |
| 2023-06-23 | 52.33 | $143.66 | 212336 |
| 2023-06-22 | 58.00 | $147.05 | 163700 |
| 2023-06-21 | 65.79 | $150.95 | 130800 |
| 2023-06-20 | 63.90 | $149.35 | 144807 |
| 2023-06-16 | 64.22 | $149.50 | 447700 |
| 2023-06-15 | 64.28 | $149.53 | 178200 |
| 2023-06-14 | 65.67 | $150.24 | 157547 |
| 2023-06-13 | 69.25 | $152.03 | 197734 |
| 2023-06-12 | 72.55 | $153.60 | 162946 |
| 2023-06-09 | 71.66 | $152.51 | 163800 |
| 2023-06-08 | 70.42 | $151.03 | 202642 |
| 2023-06-07 | 70.21 | $150.77 | 270200 |
| 2023-06-06 | 66.18 | $146.33 | 138200 |
| 2023-06-05 | 63.46 | $143.76 | 166925 |
| 2023-06-02 | 65.89 | $145.00 | 139901 |
| 2023-06-01 | 62.68 | $142.07 | 188802 |
| 2023-05-31 | 57.22 | $137.87 | 381110 |
| 2023-05-30 | 60.89 | $139.69 | 123400 |
| 2023-05-26 | 60.22 | $139.19 | 117000 |
| 2023-05-25 | 56.98 | $136.86 | 194700 |
| 2023-05-24 | 60.05 | $138.40 | 134600 |
| 2023-05-23 | 63.30 | $139.94 | 104300 |
| 2023-05-22 | 65.42 | $140.91 | 75800 |
| 2023-05-19 | 68.70 | $142.37 | 183500 |
| 2023-05-18 | 66.84 | $140.65 | 94025 |
| 2023-05-17 | 64.85 | $138.93 | 104700 |
| 2023-05-16 | 62.87 | $137.32 | 76500 |
| 2023-05-15 | 63.44 | $137.59 | 122300 |
| 2023-05-12 | 63.62 | $137.68 | 154948 |
| 2023-05-11 | 63.58 | $137.64 | 106600 |
| 2023-05-10 | 66.34 | $139.08 | 131000 |
| 2023-05-09 | 65.32 | $138.06 | 174049 |
| 2023-05-08 | 65.04 | $137.77 | 132100 |
| 2023-05-05 | 67.75 | $139.26 | 135511 |
| 2023-05-04 | 66.05 | $137.38 | 178635 |
| 2023-05-03 | 64.49 | $135.72 | 259518 |
| 2023-05-02 | 67.97 | $137.66 | 152400 |
| 2023-05-01 | 67.00 | $136.55 | 163434 |
| 2023-04-28 | 62.96 | $132.33 | 380600 |
| 2023-04-27 | 63.84 | $132.83 | 137900 |
| 2023-04-26 | 61.09 | $130.17 | 201600 |
| 2023-04-25 | 65.71 | $132.76 | 186200 |
| 2023-04-24 | 68.64 | $134.30 | 250440 |
| 2023-04-21 | 71.27 | $135.64 | 614900 |
| 2023-04-20 | 69.36 | $133.34 | 480923 |
| 2023-04-19 | 52.64 | $120.50 | 193700 |
| 2023-04-18 | 53.39 | $120.85 | 130640 |
| 2023-04-17 | 53.54 | $120.92 | 125309 |
| 2023-04-14 | 54.34 | $121.32 | 107148 |
| 2023-04-13 | 56.61 | $122.44 | 96424 |
| 2023-04-12 | 56.19 | $122.17 | 85600 |
| 2023-04-11 | 53.86 | $120.68 | 121600 |
| 2023-04-10 | 53.86 | $120.68 | 184900 |
| 2023-04-06 | 51.12 | $118.94 | 92600 |
| 2023-04-05 | 51.35 | $119.08 | 82514 |
| 2023-04-04 | 54.54 | $120.97 | 107449 |
| 2023-04-03 | 59.42 | $123.60 | 137700 |
| 2023-03-31 | 56.95 | $121.82 | 110022 |
| 2023-03-30 | 53.83 | $119.75 | 58100 |
| 2023-03-29 | 54.06 | $119.88 | 88822 |
| 2023-03-28 | 52.33 | $118.73 | 63439 |
| 2023-03-27 | 51.34 | $118.08 | 49900 |
| 2023-03-24 | 49.65 | $116.97 | 79039 |
| 2023-03-23 | 47.97 | $115.89 | 109009 |
| 2023-03-22 | 48.40 | $116.19 | 111313 |
| 2023-03-21 | 49.71 | $117.13 | 124200 |
| 2023-03-20 | 50.32 | $117.58 | 121136 |
| 2023-03-17 | 45.92 | $114.48 | 478502 |
| 2023-03-16 | 48.17 | $116.20 | 118300 |
| 2023-03-15 | 45.29 | $114.26 | 157226 |
| 2023-03-14 | 52.15 | $119.10 | 122000 |
| 2023-03-13 | 45.42 | $114.95 | 99100 |
| 2023-03-10 | 46.25 | $115.51 | 86400 |
| 2023-03-09 | 51.01 | $118.50 | 81304 |
| 2023-03-08 | 51.99 | $119.08 | 88500 |
| 2023-03-07 | 50.86 | $118.35 | 93200 |
| 2023-03-06 | 53.16 | $119.76 | 169100 |
| 2023-03-03 | 60.58 | $123.77 | 97544 |
| 2023-03-02 | 57.32 | $121.46 | 78900 |
| 2023-03-01 | 55.16 | $120.04 | 177500 |
| 2023-02-28 | 58.28 | $121.62 | 286428 |
| 2023-02-27 | 54.09 | $118.94 | 93800 |
| 2023-02-24 | 51.41 | $117.39 | 100000 |
| 2023-02-23 | 53.49 | $118.48 | 87205 |
| 2023-02-22 | 52.86 | $118.10 | 116100 |
| 2023-02-21 | 52.75 | $118.03 | 87735 |
| 2023-02-17 | 56.92 | $120.29 | 200228 |
| 2023-02-16 | 56.65 | $120.10 | 101323 |
| 2023-02-15 | 58.72 | $121.21 | 97100 |
| 2023-02-14 | 58.55 | $121.08 | 76243 |
| 2023-02-13 | 58.87 | $121.26 | 102200 |
| 2023-02-10 | 55.70 | $118.75 | 90000 |
| 2023-02-09 | 57.62 | $119.89 | 90000 |
| 2023-02-08 | 58.49 | $120.41 | 89400 |
| 2023-02-07 | 62.75 | $122.86 | 116508 |
| 2023-02-06 | 60.55 | $120.89 | 98600 |
| 2023-02-03 | 60.83 | $121.05 | 176000 |
| 2023-02-02 | 57.43 | $118.10 | 178400 |
| 2023-02-01 | 58.96 | $119.03 | 132339 |
| 2023-01-31 | 55.13 | $115.90 | 329043 |
| 2023-01-30 | 50.22 | $112.42 | 135712 |
| 2023-01-27 | 49.48 | $111.93 | 293100 |
| 2023-01-26 | 56.32 | $116.15 | 128700 |
| 2023-01-25 | 55.31 | $115.42 | 124400 |
| 2023-01-24 | 53.51 | $114.14 | 85241 |
| 2023-01-23 | 54.30 | $114.63 | 188437 |
| 2023-01-20 | 54.92 | $115.02 | 182900 |
| 2023-01-19 | 50.76 | $111.97 | 160232 |
| 2023-01-18 | 57.32 | $115.95 | 174400 |
| 2023-01-17 | 58.16 | $116.42 | 109537 |
| 2023-01-13 | 57.72 | $116.07 | 78500 |
| 2023-01-12 | 55.46 | $114.29 | 97225 |
| 2023-01-11 | 54.11 | $113.26 | 210200 |
| 2023-01-10 | 49.78 | $110.18 | 261000 |
| 2023-01-09 | 42.32 | $105.73 | 133100 |
| 2023-01-06 | 45.60 | $108.00 | 142800 |
| 2023-01-05 | 44.47 | $107.37 | 71125 |
| 2023-01-04 | 46.93 | $109.04 | 87005 |
| 2023-01-03 | 47.89 | $109.67 | 134100 |
| 2022-12-30 | 46.85 | $109.03 | 70549 |
| 2022-12-29 | 49.26 | $110.68 | 57302 |
| 2022-12-28 | 45.39 | $108.29 | 79420 |
| 2022-12-27 | 48.38 | $110.33 | 84600 |
| 2022-12-23 | 47.23 | $109.62 | 67602 |
| 2022-12-22 | 47.97 | $110.14 | 76745 |
| 2022-12-21 | 52.08 | $112.88 | 96417 |
| 2022-12-20 | 49.83 | $111.37 | 114000 |
| 2022-12-19 | 46.79 | $109.43 | 130728 |
| 2022-12-16 | 47.78 | $110.13 | 613040 |
| 2022-12-15 | 51.63 | $112.72 | 160006 |
| 2022-12-14 | 58.00 | $116.43 | 104618 |
| 2022-12-13 | 60.49 | $117.73 | 131800 |
| 2022-12-12 | 59.97 | $117.32 | 120624 |
| 2022-12-09 | 59.00 | $116.53 | 282300 |
| 2022-12-08 | 59.93 | $117.06 | 110300 |
| 2022-12-07 | 56.17 | $114.03 | 91200 |
| 2022-12-06 | 54.28 | $112.62 | 111744 |
| 2022-12-05 | 56.69 | $114.08 | 126307 |
| 2022-12-02 | 58.71 | $115.27 | 85400 |
| 2022-12-01 | 58.33 | $114.95 | 92220 |
| 2022-11-30 | 59.74 | $115.82 | 155100 |
| 2022-11-29 | 55.82 | $112.47 | 87200 |
| 2022-11-28 | 57.52 | $113.54 | 98433 |
| 2022-11-25 | 62.98 | $116.74 | 32603 |
| 2022-11-23 | 63.06 | $116.79 | 50800 |
| 2022-11-22 | 63.63 | $117.12 | 67200 |
| 2022-11-21 | 62.41 | $115.86 | 90044 |
| 2022-11-18 | 62.92 | $116.18 | 114731 |
| 2022-11-17 | 62.56 | $115.78 | 68000 |
| 2022-11-16 | 62.43 | $115.64 | 111622 |
| 2022-11-15 | 62.95 | $116.01 | 199804 |
| 2022-11-14 | 58.25 | $110.68 | 86918 |
| 2022-11-11 | 59.02 | $111.26 | 118121 |
| 2022-11-10 | 62.56 | $113.86 | 147344 |
| 2022-11-09 | 57.34 | $108.28 | 111100 |
| 2022-11-08 | 59.24 | $109.63 | 120904 |
| 2022-11-07 | 63.66 | $112.61 | 203900 |
| 2022-11-04 | 60.15 | $108.91 | 159300 |
| 2022-11-03 | 60.73 | $109.29 | 131200 |
| 2022-11-02 | 62.80 | $110.68 | 208856 |
| 2022-11-01 | 70.02 | $115.10 | 277600 |
| 2022-10-31 | 67.95 | $112.48 | 482338 |
| 2022-10-28 | 67.33 | $111.73 | 183200 |
| 2022-10-27 | 66.79 | $111.06 | 219800 |
| 2022-10-26 | 64.22 | $108.00 | 356912 |
| 2022-10-25 | 70.88 | $111.91 | 396227 |
| 2022-10-24 | 63.55 | $103.93 | 151200 |
| 2022-10-21 | 60.71 | $101.52 | 402600 |
| 2022-10-20 | 55.47 | $97.68 | 165100 |
| 2022-10-19 | 60.86 | $100.36 | 247800 |
| 2022-10-18 | 55.68 | $96.97 | 179600 |
| 2022-10-17 | 54.98 | $96.55 | 237730 |
| 2022-10-14 | 43.96 | $91.05 | 102400 |
| 2022-10-13 | 45.74 | $91.97 | 119400 |
| 2022-10-12 | 42.44 | $90.60 | 91700 |
| 2022-10-11 | 45.70 | $92.29 | 150135 |
| 2022-10-10 | 48.14 | $93.47 | 72900 |
| 2022-10-07 | 47.99 | $93.40 | 100642 |
| 2022-10-06 | 55.04 | $96.52 | 70300 |
| 2022-10-05 | 55.26 | $96.61 | 91500 |
| 2022-10-04 | 54.33 | $96.13 | 212800 |
| 2022-10-03 | 52.40 | $95.15 | 114126 |
| 2022-09-30 | 46.32 | $92.39 | 150400 |
| 2022-09-29 | 50.11 | $94.11 | 109203 |
| 2022-09-28 | 51.50 | $94.71 | 112600 |
| 2022-09-27 | 47.32 | $92.91 | 131300 |
| 2022-09-26 | 45.62 | $92.22 | 136200 |
| 2022-09-23 | 45.94 | $92.38 | 157200 |
| 2022-09-22 | 46.74 | $92.78 | 91400 |
| 2022-09-21 | 48.71 | $93.76 | 90429 |
| 2022-09-20 | 49.36 | $94.08 | 118900 |
| 2022-09-19 | 51.65 | $95.21 | 94937 |
| 2022-09-16 | 47.55 | $93.21 | 313700 |
| 2022-09-15 | 45.46 | $92.26 | 90736 |
| 2022-09-14 | 49.37 | $94.25 | 217329 |
| 2022-09-13 | 50.30 | $94.70 | 95000 |
| 2022-09-12 | 58.78 | $98.33 | 79015 |
| 2022-09-09 | 56.39 | $97.09 | 70300 |
| 2022-09-08 | 55.20 | $96.49 | 64100 |
| 2022-09-07 | 55.30 | $96.53 | 106015 |
| 2022-09-06 | 48.12 | $93.17 | 100614 |
| 2022-09-02 | 50.03 | $94.01 | 83000 |
| 2022-09-01 | 51.94 | $94.83 | 92005 |
| 2022-08-31 | 51.64 | $94.69 | 217933 |
| 2022-08-30 | 51.48 | $94.61 | 108728 |
| 2022-08-29 | 56.48 | $96.81 | 80308 |
| 2022-08-26 | 57.10 | $97.07 | 55600 |
| 2022-08-25 | 64.22 | $99.82 | 64509 |
| 2022-08-24 | 61.48 | $98.17 | 117302 |
| 2022-08-23 | 60.92 | $97.84 | 89631 |
| 2022-08-22 | 65.21 | $99.39 | 97224 |
| 2022-08-19 | 70.67 | $101.18 | 90246 |
| 2022-08-18 | 74.90 | $102.45 | 79900 |
| 2022-08-17 | 75.44 | $102.61 | 68900 |
| 2022-08-16 | 75.24 | $102.42 | 78006 |
| 2022-08-15 | 74.42 | $101.64 | 102639 |
| 2022-08-12 | 73.10 | $100.42 | 72400 |
| 2022-08-11 | 71.19 | $98.77 | 62623 |
| 2022-08-10 | 72.70 | $99.28 | 108545 |
| 2022-08-09 | 69.95 | $96.97 | 101700 |
| 2022-08-08 | 70.39 | $97.12 | 97400 |
| 2022-08-05 | 69.19 | $96.14 | 85300 |
| 2022-08-04 | 70.83 | $96.73 | 97700 |
| 2022-08-03 | 72.92 | $97.48 | 107732 |
| 2022-08-02 | 71.39 | $96.05 | 130300 |
| 2022-08-01 | 72.01 | $96.28 | 153000 |
| 2022-07-29 | 71.92 | $96.19 | 216628 |
| 2022-07-28 | 69.37 | $93.76 | 95820 |
| 2022-07-27 | 66.46 | $91.31 | 104500 |
| 2022-07-26 | 64.84 | $90.06 | 119300 |
| 2022-07-25 | 63.74 | $89.24 | 120504 |
| 2022-07-22 | 63.57 | $89.11 | 156631 |
| 2022-07-21 | 66.90 | $90.56 | 224700 |
| 2022-07-20 | 62.68 | $87.26 | 290330 |
| 2022-07-19 | 55.13 | $82.69 | 123116 |
| 2022-07-18 | 50.26 | $80.36 | 110332 |
| 2022-07-15 | 53.21 | $81.61 | 118500 |
| 2022-07-14 | 46.98 | $78.97 | 93748 |
| 2022-07-13 | 46.80 | $78.90 | 60400 |
| 2022-07-12 | 45.56 | $78.40 | 79700 |
| 2022-07-11 | 49.32 | $80.12 | 67200 |
| 2022-07-08 | 51.76 | $81.15 | 68200 |
| 2022-07-07 | 53.48 | $81.86 | 114200 |
| 2022-07-06 | 52.51 | $81.40 | 74700 |
| 2022-07-05 | 51.52 | $80.93 | 165025 |
| 2022-07-01 | 50.82 | $80.59 | 115916 |
| 2022-06-30 | 51.44 | $80.89 | 122413 |
| 2022-06-29 | 49.17 | $79.74 | 105200 |
| 2022-06-28 | 48.57 | $79.44 | 78300 |
| 2022-06-27 | 50.98 | $80.71 | 128300 |
| 2022-06-24 | 53.05 | $81.76 | 227924 |
| 2022-06-23 | 47.63 | $78.94 | 111800 |
| 2022-06-22 | 44.34 | $77.42 | 110700 |
| 2022-06-21 | 42.39 | $76.56 | 142400 |
| 2022-06-17 | 38.95 | $75.10 | 228001 |
| 2022-06-16 | 35.33 | $73.66 | 176726 |
| 2022-06-15 | 37.88 | $75.38 | 106214 |
| 2022-06-14 | 34.90 | $74.23 | 98919 |
| 2022-06-13 | 36.25 | $75.17 | 147303 |
| 2022-06-10 | 40.55 | $77.88 | 145900 |
| 2022-06-09 | 43.27 | $79.39 | 85400 |
| 2022-06-08 | 45.94 | $80.77 | 69927 |
| 2022-06-07 | 48.37 | $81.95 | 68800 |
| 2022-06-06 | 46.26 | $81.03 | 82700 |
| 2022-06-03 | 46.40 | $81.10 | 84900 |
| 2022-06-02 | 48.64 | $82.25 | 89909 |
| 2022-06-01 | 43.05 | $79.79 | 141900 |
| 2022-05-31 | 41.45 | $79.14 | 195900 |
| 2022-05-27 | 41.64 | $79.25 | 160422 |
| 2022-05-26 | 34.28 | $76.39 | 203600 |
| 2022-05-25 | 35.06 | $76.92 | 87545 |
| 2022-05-24 | 35.51 | $77.23 | 88900 |
| 2022-05-23 | 35.96 | $77.55 | 99900 |
| 2022-05-20 | 35.47 | $77.35 | 158500 |
| 2022-05-19 | 35.61 | $77.46 | 101738 |
| 2022-05-18 | 35.03 | $77.20 | 150006 |
| 2022-05-17 | 37.87 | $79.47 | 92245 |
| 2022-05-16 | 33.50 | $77.53 | 81900 |
| 2022-05-13 | 34.62 | $78.47 | 101304 |
| 2022-05-12 | 32.45 | $77.52 | 141400 |
| 2022-05-11 | 29.65 | $76.32 | 70614 |
| 2022-05-10 | 30.98 | $77.63 | 89949 |
| 2022-05-09 | 30.25 | $77.31 | 112006 |
| 2022-05-06 | 32.55 | $79.57 | 97100 |
| 2022-05-05 | 33.73 | $80.66 | 132531 |
| 2022-05-04 | 38.31 | $84.46 | 133120 |
| 2022-05-03 | 28.53 | $80.43 | 134700 |
| 2022-05-02 | 28.54 | $80.44 | 128300 |
| 2022-04-29 | 28.80 | $80.69 | 284922 |
| 2022-04-28 | 30.29 | $82.14 | 140000 |
| 2022-04-27 | 28.34 | $81.34 | 195400 |
| 2022-04-26 | 28.46 | $81.47 | 176590 |
| 2022-04-25 | 31.18 | $84.22 | 196900 |
| 2022-04-22 | 29.65 | $83.56 | 161303 |
| 2022-04-21 | 31.38 | $85.28 | 239900 |
| 2022-04-20 | 33.82 | $87.52 | 198915 |
| 2022-04-19 | 33.87 | $87.56 | 227311 |
| 2022-04-18 | 42.77 | $94.19 | 134100 |
| 2022-04-14 | 41.94 | $93.81 | 116100 |
| 2022-04-13 | 45.11 | $95.75 | 87203 |
| 2022-04-12 | 42.47 | $94.51 | 123500 |
| 2022-04-11 | 41.14 | $93.90 | 94646 |
| 2022-04-08 | 44.53 | $96.02 | 118441 |
| 2022-04-07 | 49.10 | $98.54 | 114625 |
| 2022-04-06 | 48.40 | $98.19 | 113946 |
| 2022-04-05 | 50.74 | $99.43 | 79606 |
| 2022-04-04 | 56.60 | $102.22 | 80804 |
| 2022-04-01 | 56.84 | $102.33 | 154930 |
| 2022-03-31 | 52.14 | $99.71 | 108109 |
| 2022-03-30 | 51.93 | $99.60 | 88300 |
| 2022-03-29 | 54.87 | $101.02 | 103510 |
| 2022-03-28 | 52.27 | $99.58 | 92500 |
| 2022-03-25 | 52.49 | $99.69 | 83014 |
| 2022-03-24 | 51.03 | $98.87 | 81115 |
| 2022-03-23 | 49.47 | $98.00 | 87300 |
| 2022-03-22 | 52.74 | $99.78 | 108200 |
| 2022-03-21 | 52.47 | $99.62 | 74000 |
| 2022-03-18 | 52.99 | $99.91 | 279345 |
| 2022-03-17 | 49.04 | $97.51 | 106007 |
| 2022-03-16 | 47.89 | $96.85 | 128400 |
| 2022-03-15 | 44.54 | $94.98 | 92519 |
| 2022-03-14 | 42.34 | $93.81 | 124900 |
| 2022-03-11 | 40.97 | $93.09 | 81200 |
| 2022-03-10 | 42.81 | $94.46 | 92900 |
| 2022-03-09 | 45.53 | $96.38 | 123800 |
| 2022-03-08 | 41.77 | $94.33 | 138600 |
| 2022-03-07 | 42.05 | $94.54 | 119847 |
| 2022-03-04 | 46.43 | $97.62 | 90200 |
| 2022-03-03 | 49.26 | $99.41 | 75913 |
| 2022-03-02 | 48.05 | $98.69 | 117500 |
| 2022-03-01 | 46.48 | $97.76 | 184902 |
| 2022-02-28 | 48.97 | $99.41 | 170643 |
| 2022-02-25 | 49.98 | $100.07 | 129900 |
| 2022-02-24 | 48.74 | $99.26 | 115500 |
| 2022-02-23 | 45.76 | $97.37 | 99824 |
| 2022-02-22 | 48.30 | $99.17 | 138843 |
| 2022-02-18 | 51.73 | $101.43 | 291919 |
| 2022-02-17 | 53.35 | $102.45 | 95800 |
| 2022-02-16 | 56.98 | $104.63 | 123200 |
| 2022-02-15 | 56.23 | $104.05 | 118248 |
| 2022-02-14 | 54.44 | $102.68 | 159538 |
| 2022-02-11 | 53.11 | $101.68 | 140400 |
| 2022-02-10 | 52.52 | $101.23 | 145700 |
| 2022-02-09 | 55.41 | $103.19 | 105100 |
| 2022-02-08 | 53.91 | $101.97 | 89700 |
| 2022-02-07 | 50.79 | $99.55 | 83242 |
| 2022-02-04 | 51.32 | $99.94 | 95814 |
| 2022-02-03 | 51.89 | $100.37 | 107333 |
| 2022-02-02 | 55.86 | $103.27 | 175100 |
| 2022-02-01 | 54.58 | $102.14 | 264325 |
| 2022-01-31 | 53.47 | $101.17 | 438526 |
| 2022-01-28 | 44.58 | $94.45 | 240800 |
| 2022-01-27 | 28.87 | $86.27 | 146400 |
| 2022-01-26 | 30.34 | $87.74 | 141600 |
| 2022-01-25 | 32.20 | $89.50 | 152400 |
| 2022-01-24 | 36.57 | $93.10 | 188122 |
| 2022-01-21 | 27.20 | $89.50 | 190232 |
| 2022-01-20 | 27.55 | $89.83 | 91408 |
| 2022-01-19 | 28.71 | $90.91 | 101810 |
| 2022-01-18 | 29.53 | $91.65 | 141926 |
| 2022-01-14 | 33.68 | $95.05 | 91533 |
| 2022-01-13 | 34.82 | $95.88 | 63700 |
| 2022-01-12 | 36.94 | $97.37 | 83137 |
| 2022-01-11 | 36.50 | $97.19 | 95800 |
| 2022-01-10 | 36.72 | $97.35 | 85939 |
| 2022-01-07 | 37.27 | $97.77 | 68630 |
| 2022-01-06 | 40.96 | $100.39 | 92100 |
| 2022-01-05 | 42.09 | $101.14 | 129500 |
| 2022-01-04 | 43.38 | $101.99 | 147100 |
| 2022-01-03 | 51.18 | $106.44 | 108812 |
| 2021-12-31 | 51.41 | $106.56 | 63600 |
| 2021-12-30 | 49.72 | $105.64 | 68129 |
| 2021-12-29 | 51.44 | $106.57 | 127800 |
| 2021-12-28 | 51.29 | $106.48 | 73900 |
| 2021-12-27 | 51.37 | $106.53 | 87500 |
| 2021-12-23 | 49.19 | $105.19 | 74814 |
| 2021-12-22 | 49.76 | $105.55 | 105500 |
| 2021-12-21 | 46.34 | $103.47 | 101538 |
| 2021-12-20 | 42.74 | $101.45 | 154712 |
| 2021-12-17 | 46.30 | $103.89 | 620793 |
| 2021-12-16 | 47.49 | $104.66 | 138443 |
| 2021-12-15 | 51.91 | $107.36 | 181457 |
| 2021-12-14 | 49.41 | $105.85 | 175949 |
| 2021-12-13 | 53.34 | $108.10 | 123509 |
| 2021-12-10 | 53.72 | $108.31 | 110700 |
| 2021-12-09 | 54.94 | $109.00 | 73200 |
| 2021-12-08 | 58.14 | $110.76 | 121500 |
| 2021-12-07 | 56.37 | $109.47 | 80300 |
| 2021-12-06 | 52.53 | $106.87 | 139526 |
| 2021-12-03 | 45.51 | $102.86 | 93300 |
| 2021-12-02 | 49.14 | $104.97 | 86300 |
| 2021-12-01 | 41.33 | $101.27 | 99600 |
| 2021-11-30 | 43.19 | $102.36 | 103512 |
| 2021-11-29 | 47.75 | $104.80 | 101700 |
| 2021-11-26 | 43.92 | $103.14 | 128600 |
| 2021-11-24 | 52.09 | $106.88 | 97200 |
| 2021-11-23 | 61.60 | $110.15 | 131141 |
| 2021-11-22 | 60.38 | $109.57 | 77512 |
| 2021-11-19 | 57.86 | $108.42 | 61600 |
| 2021-11-18 | 55.25 | $107.31 | 85803 |
| 2021-11-17 | 58.08 | $108.23 | 111000 |
| 2021-11-16 | 59.60 | $108.71 | 92721 |
| 2021-11-15 | 59.43 | $108.63 | 85625 |
| 2021-11-12 | 61.80 | $109.41 | 73200 |
| 2021-11-11 | 63.09 | $109.83 | 47348 |
| 2021-11-10 | 61.79 | $109.11 | 97000 |
| 2021-11-09 | 64.08 | $109.88 | 66324 |
| 2021-11-08 | 64.08 | $109.88 | 118226 |
| 2021-11-05 | 62.47 | $108.89 | 100200 |
| 2021-11-04 | 54.35 | $104.76 | 102400 |
| 2021-11-03 | 50.69 | $103.27 | 105400 |
| 2021-11-02 | 50.54 | $103.21 | 122538 |
| 2021-11-01 | 49.00 | $102.59 | 182800 |
| 2021-10-29 | 48.16 | $102.25 | 175332 |
| 2021-10-28 | 47.70 | $102.06 | 97200 |
| 2021-10-27 | 46.30 | $101.47 | 94545 |
| 2021-10-26 | 50.31 | $103.32 | 104701 |
| 2021-10-25 | 51.50 | $103.84 | 78931 |
| 2021-10-22 | 52.96 | $104.48 | 68500 |
| 2021-10-21 | 53.07 | $104.53 | 97100 |
| 2021-10-20 | 52.19 | $104.07 | 85300 |
| 2021-10-19 | 48.97 | $102.45 | 89647 |
| 2021-10-18 | 48.55 | $102.24 | 96537 |
| 2021-10-15 | 51.28 | $103.65 | 213900 |
| 2021-10-14 | 49.83 | $102.89 | 109100 |
| 2021-10-13 | 45.57 | $100.78 | 93335 |
| 2021-10-12 | 44.92 | $100.47 | 77377 |
| 2021-10-11 | 44.99 | $100.51 | 105821 |
| 2021-10-08 | 53.72 | $105.16 | 48000 |
| 2021-10-07 | 54.17 | $105.37 | 92221 |
| 2021-10-06 | 49.70 | $103.03 | 89600 |
| 2021-10-05 | 51.16 | $103.75 | 76000 |
| 2021-10-04 | 47.72 | $102.05 | 89204 |
| 2021-10-01 | 47.92 | $102.16 | 143700 |
| 2021-09-30 | 45.85 | $101.14 | 141646 |
| 2021-09-29 | 56.85 | $106.35 | 123000 |
| 2021-09-28 | 54.31 | $105.08 | 101300 |
| 2021-09-27 | 60.49 | $107.40 | 75439 |
| 2021-09-24 | 59.29 | $106.77 | 75000 |
| 2021-09-23 | 55.70 | $104.99 | 59800 |
| 2021-09-22 | 49.65 | $102.44 | 81300 |
| 2021-09-21 | 44.57 | $100.64 | 65645 |
| 2021-09-20 | 44.39 | $100.58 | 130300 |
| 2021-09-17 | 49.60 | $102.65 | 547100 |
| 2021-09-16 | 51.22 | $103.24 | 111100 |
| 2021-09-15 | 51.63 | $103.39 | 117000 |
| 2021-09-14 | 49.19 | $102.44 | 138600 |
| 2021-09-13 | 48.33 | $102.11 | 103841 |
| 2021-09-10 | 48.33 | $102.11 | 82226 |
| 2021-09-09 | 48.90 | $102.36 | 83100 |
| 2021-09-08 | 53.89 | $104.44 | 83600 |
| 2021-09-07 | 52.70 | $103.90 | 81500 |
| 2021-09-03 | 57.19 | $105.63 | 64536 |
| 2021-09-02 | 58.42 | $106.08 | 88039 |
| 2021-09-01 | 59.73 | $106.56 | 84800 |
| 2021-08-31 | 61.16 | $107.09 | 80000 |
| 2021-08-30 | 61.21 | $107.11 | 87709 |
| 2021-08-27 | 61.38 | $107.18 | 133819 |
| 2021-08-26 | 57.50 | $104.83 | 40100 |
| 2021-08-25 | 60.24 | $105.95 | 68645 |
| 2021-08-24 | 62.76 | $106.94 | 95000 |
| 2021-08-23 | 62.59 | $106.83 | 86012 |
| 2021-08-20 | 59.19 | $104.65 | 151600 |
| 2021-08-19 | 54.25 | $101.92 | 91300 |
| 2021-08-18 | 53.99 | $101.79 | 98822 |
| 2021-08-17 | 57.47 | $103.29 | 91300 |
| 2021-08-16 | 64.75 | $106.05 | 75702 |
| 2021-08-13 | 62.23 | $104.52 | 57000 |
| 2021-08-12 | 62.51 | $104.62 | 73346 |
| 2021-08-11 | 61.24 | $103.85 | 76500 |
| 2021-08-10 | 57.55 | $101.76 | 134707 |
| 2021-08-09 | 57.58 | $101.77 | 68714 |
| 2021-08-06 | 59.36 | $102.50 | 93600 |
| 2021-08-05 | 56.73 | $100.99 | 60400 |
| 2021-08-04 | 56.08 | $100.63 | 72437 |
| 2021-08-03 | 59.05 | $101.91 | 107106 |
| 2021-08-02 | 55.69 | $99.98 | 112245 |
| 2021-07-30 | 58.16 | $101.03 | 138913 |
| 2021-07-29 | 56.36 | $100.00 | 76800 |
| 2021-07-28 | 53.84 | $98.63 | 60900 |
| 2021-07-27 | 52.94 | $98.15 | 73735 |
| 2021-07-26 | 56.57 | $99.81 | 86726 |
| 2021-07-23 | 56.45 | $99.74 | 71717 |
| 2021-07-22 | 52.90 | $97.72 | 78600 |
| 2021-07-21 | 54.73 | $98.59 | 149800 |
| 2021-07-20 | 59.05 | $100.53 | 241200 |
| 2021-07-19 | 45.82 | $94.22 | 128300 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-10.61
2026-07-16
Close Price
$148.96
Vol: 302453
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -10.61 | $148.96 | 302453 |
| 2026-07-15 | -30.36 | $144.18 | 329836 |
| 2026-07-14 | -41.60 | $141.46 | 471811 |
| 2026-07-13 | -47.15 | $140.12 | 324643 |
| 2026-07-10 | -29.91 | $144.18 | 236034 |
| 2026-07-09 | -25.83 | $144.97 | 249800 |
| 2026-07-08 | -27.88 | $144.45 | 338600 |
| 2026-07-07 | -17.40 | $147.08 | 346200 |
| 2026-07-06 | -6.67 | $149.79 | 299500 |
| 2026-07-02 | -21.80 | $145.87 | 314022 |
| 2026-07-01 | -19.54 | $146.23 | 742112 |
| 2026-06-30 | -2.33 | $148.38 | 513500 |
| 2026-06-29 | -16.45 | $138.67 | 552400 |
| 2026-06-26 | -6.38 | $140.88 | 722200 |
| 2026-06-25 | -2.83 | $140.90 | 488971 |
| 2026-06-24 | -25.94 | $133.58 | 802443 |
| 2026-06-23 | -58.19 | $127.81 | 594645 |
| 2026-06-22 | -18.16 | $134.82 | 615003 |
| 2026-06-18 | -12.50 | $135.50 | 821302 |
| 2026-06-17 | -15.01 | $134.65 | 621300 |
| 2026-06-16 | -9.27 | $135.38 | 350623 |
| 2026-06-15 | -3.71 | $134.40 | 514000 |
| 2026-06-12 | -16.28 | $131.73 | 415538 |
| 2026-06-11 | -17.35 | $130.52 | 361635 |
| 2026-06-10 | -27.83 | $128.43 | 567500 |
| 2026-06-09 | -17.30 | $130.53 | 337500 |
| 2026-06-08 | -7.65 | $130.34 | 430247 |
| 2026-06-05 | -24.12 | $126.53 | 308102 |
| 2026-06-04 | -14.22 | $127.97 | 374301 |
| 2026-06-03 | -2.96 | $129.80 | 496727 |
| 2026-06-02 | -24.40 | $125.63 | 333950 |
| 2026-06-01 | -44.55 | $122.54 | 370702 |
| 2026-05-29 | -35.68 | $123.90 | 443643 |
| 2026-05-28 | -30.20 | $124.74 | 262819 |
| 2026-05-27 | -25.05 | $125.53 | 354561 |
| 2026-05-26 | -14.16 | $127.20 | 515651 |
| 2026-05-22 | -0.42 | $125.84 | 521029 |
| 2026-05-21 | -45.90 | $120.24 | 460823 |
| 2026-05-20 | -64.92 | $118.06 | 579352 |
| 2026-05-19 | -56.50 | $119.16 | 776337 |
| 2026-05-18 | -52.90 | $118.96 | 572655 |
| 2026-05-15 | -84.40 | $114.23 | 535700 |
| 2026-05-14 | -66.73 | $117.54 | 508757 |
| 2026-05-13 | -91.54 | $116.07 | 421732 |
| 2026-05-12 | -94.00 | $115.04 | 401636 |
| 2026-05-11 | -90.90 | $116.67 | 551912 |
| 2026-05-08 | -87.23 | $118.52 | 737500 |
| 2026-05-07 | -79.21 | $122.56 | 466706 |
| 2026-05-06 | -76.84 | $123.75 | 530503 |
| 2026-05-05 | -82.13 | $121.09 | 356367 |
| 2026-05-04 | -84.23 | $120.03 | 617100 |
| 2026-05-01 | -80.36 | $121.98 | 608219 |
| 2026-04-30 | -82.48 | $120.91 | 835315 |
| 2026-04-29 | -88.54 | $117.86 | 562640 |
| 2026-04-28 | -87.43 | $118.42 | 505322 |
| 2026-04-27 | -78.41 | $122.96 | 566100 |
| 2026-04-24 | -80.66 | $121.83 | 1.1M |
| 2026-04-23 | -78.33 | $123.00 | 727237 |
| 2026-04-22 | -77.22 | $123.56 | 1.2M |
| 2026-04-21 | -82.52 | $120.89 | 1.7M |
| 2026-04-20 | -97.38 | $113.41 | 2.5M |
| 2026-04-17 | -99.09 | $115.54 | 4.2M |
| 2026-04-16 | -60.63 | $152.29 | 615400 |
| 2026-04-15 | -32.38 | $157.02 | 257718 |
| 2026-04-14 | -6.51 | $161.35 | 343832 |
| 2026-04-13 | -8.55 | $161.00 | 432300 |
| 2026-04-10 | -23.64 | $155.23 | 418643 |
| 2026-04-09 | -21.22 | $155.41 | 283816 |
| 2026-04-08 | -28.55 | $154.27 | 289215 |
| 2026-04-07 | -43.60 | $151.93 | 326387 |
| 2026-04-06 | -21.16 | $155.42 | 261025 |
| 2026-04-02 | -5.50 | $156.73 | 251600 |
| 2026-04-01 | -20.56 | $154.21 | 179346 |
| 2026-03-31 | -26.95 | $152.35 | 324311 |
| 2026-03-30 | -60.73 | $148.10 | 494600 |
| 2026-03-27 | -78.93 | $145.81 | 375900 |
| 2026-03-26 | -36.25 | $151.18 | 249300 |
| 2026-03-25 | -31.38 | $153.37 | 244630 |
| 2026-03-24 | -58.17 | $150.64 | 242510 |
| 2026-03-23 | -40.32 | $153.83 | 539268 |
| 2026-03-20 | -73.27 | $147.94 | 875900 |
| 2026-03-19 | -73.75 | $148.41 | 292214 |
| 2026-03-18 | -76.35 | $147.89 | 269400 |
| 2026-03-17 | -65.80 | $150.00 | 378600 |
| 2026-03-16 | -56.50 | $151.86 | 446500 |
| 2026-03-13 | -82.85 | $146.59 | 486000 |
| 2026-03-12 | -94.30 | $144.30 | 183410 |
| 2026-03-11 | -81.97 | $146.84 | 219349 |
| 2026-03-10 | -80.16 | $147.20 | 170800 |
| 2026-03-09 | -68.41 | $149.54 | 353707 |
| 2026-03-06 | -71.87 | $148.85 | 356470 |
| 2026-03-05 | -89.00 | $146.00 | 356714 |
| 2026-03-04 | -73.87 | $149.11 | 242604 |
| 2026-03-03 | -75.71 | $148.76 | 606300 |
| 2026-03-02 | -57.96 | $152.20 | 445600 |
| 2026-02-27 | -52.47 | $152.43 | 471400 |
| 2026-02-26 | -31.76 | $156.17 | 337400 |
| 2026-02-25 | -30.68 | $155.79 | 308278 |
| 2026-02-24 | -45.06 | $158.34 | 228200 |
| 2026-02-23 | -52.41 | $156.20 | 304000 |
| 2026-02-20 | -43.57 | $159.37 | 201200 |
| 2026-02-19 | -36.54 | $161.89 | 304200 |
| 2026-02-18 | -46.83 | $158.20 | 568200 |
| 2026-02-17 | -44.07 | $159.19 | 469232 |
| 2026-02-13 | -56.09 | $154.88 | 469644 |
| 2026-02-12 | -46.25 | $158.41 | 495446 |
| 2026-02-11 | -50.40 | $156.92 | 577918 |
| 2026-02-10 | -61.90 | $153.05 | 569841 |
| 2026-02-09 | -68.69 | $150.58 | 447843 |
| 2026-02-06 | -67.22 | $151.23 | 481709 |
| 2026-02-05 | -81.72 | $145.88 | 601000 |
| 2026-02-04 | -82.44 | $146.31 | 359500 |
| 2026-02-03 | -80.76 | $147.43 | 694400 |
| 2026-02-02 | -70.55 | $151.83 | 580400 |
| 2026-01-30 | -82.73 | $146.58 | 603837 |
| 2026-01-29 | -87.75 | $144.42 | 841029 |
| 2026-01-28 | -83.34 | $146.32 | 1.5M |
| 2026-01-27 | -94.64 | $164.41 | 672627 |
| 2026-01-26 | -48.69 | $173.60 | 261000 |
| 2026-01-23 | -69.35 | $169.52 | 211900 |
| 2026-01-22 | -58.17 | $172.13 | 251337 |
| 2026-01-21 | -69.63 | $170.14 | 424100 |
| 2026-01-20 | -91.42 | $165.76 | 290449 |
| 2026-01-16 | -67.36 | $171.68 | 337400 |
| 2026-01-15 | -72.54 | $170.56 | 395100 |
| 2026-01-14 | -70.50 | $171.00 | 334082 |
| 2026-01-13 | -67.57 | $171.80 | 373008 |
| 2026-01-12 | -68.34 | $171.63 | 235941 |
| 2026-01-09 | -54.88 | $174.61 | 214000 |
| 2026-01-08 | -57.18 | $174.10 | 216838 |
| 2026-01-07 | -90.65 | $166.69 | 596309 |
| 2026-01-06 | -38.67 | $181.83 | 281100 |
| 2026-01-05 | -76.31 | $177.03 | 188945 |
| 2026-01-02 | -81.33 | $176.39 | 129200 |
| 2025-12-31 | -91.69 | $174.41 | 162617 |
| 2025-12-30 | -63.33 | $178.23 | 124800 |
| 2025-12-29 | -50.32 | $179.74 | 126600 |
| 2025-12-26 | -43.08 | $180.75 | 94049 |
| 2025-12-24 | -30.18 | $182.55 | 74800 |
| 2025-12-23 | -39.43 | $181.26 | 215929 |
| 2025-12-22 | -25.95 | $183.14 | 126704 |
| 2025-12-19 | -27.66 | $181.64 | 510418 |
| 2025-12-18 | -20.77 | $182.66 | 250833 |
| 2025-12-17 | -29.84 | $180.87 | 173242 |
| 2025-12-16 | -13.78 | $184.04 | 207200 |
| 2025-12-15 | -16.36 | $183.53 | 305500 |
| 2025-12-12 | -8.35 | $184.80 | 328600 |
| 2025-12-11 | -20.88 | $182.37 | 308418 |
| 2025-12-10 | -47.98 | $177.44 | 265500 |
| 2025-12-09 | -57.38 | $176.00 | 202840 |
| 2025-12-08 | -58.99 | $177.38 | 168000 |
| 2025-12-05 | -48.06 | $180.14 | 237228 |
| 2025-12-04 | -57.28 | $177.81 | 158765 |
| 2025-12-03 | -55.34 | $178.30 | 260044 |
| 2025-12-02 | -70.03 | $174.59 | 189900 |
| 2025-12-01 | -75.18 | $173.29 | 265100 |
| 2025-11-28 | -54.39 | $178.54 | 135600 |
| 2025-11-26 | -60.85 | $176.91 | 446720 |
| 2025-11-25 | -38.32 | $182.60 | 272100 |
| 2025-11-24 | -57.24 | $177.82 | 323606 |
| 2025-11-21 | -58.67 | $177.46 | 541638 |
| 2025-11-20 | -95.49 | $168.16 | 313000 |
| 2025-11-19 | -98.52 | $169.05 | 185327 |
| 2025-11-18 | -91.83 | $172.04 | 266814 |
| 2025-11-17 | -95.18 | $174.59 | 261900 |
| 2025-11-14 | -90.94 | $175.90 | 310119 |
| 2025-11-13 | -93.71 | $177.80 | 348033 |
| 2025-11-12 | -65.02 | $185.82 | 289300 |
| 2025-11-11 | -66.13 | $185.51 | 262624 |
| 2025-11-10 | -56.90 | $187.50 | 353952 |
| 2025-11-07 | -52.03 | $187.87 | 234874 |
| 2025-11-06 | -53.77 | $186.74 | 330900 |
| 2025-11-05 | -55.48 | $186.19 | 190620 |
| 2025-11-04 | -65.17 | $183.08 | 240126 |
| 2025-11-03 | -68.75 | $181.93 | 316800 |
| 2025-10-31 | -73.36 | $180.45 | 433248 |
| 2025-10-30 | -71.25 | $181.13 | 239175 |
| 2025-10-29 | -65.42 | $183.00 | 210700 |
| 2025-10-28 | -57.63 | $185.50 | 254828 |
| 2025-10-27 | -64.89 | $183.17 | 373800 |
| 2025-10-24 | -52.06 | $187.29 | 206236 |
| 2025-10-23 | -54.14 | $186.62 | 520500 |
| 2025-10-22 | -64.46 | $182.60 | 825071 |
| 2025-10-21 | -80.27 | $177.35 | 1.2M |
| 2025-10-20 | -4.70 | $187.41 | 578000 |
| 2025-10-17 | -35.99 | $179.94 | 296300 |
| 2025-10-16 | -50.35 | $177.89 | 418719 |
| 2025-10-15 | -33.89 | $180.24 | 335712 |
| 2025-10-14 | -42.72 | $178.98 | 332720 |
| 2025-10-13 | -55.04 | $177.22 | 291511 |
| 2025-10-10 | -85.15 | $172.92 | 490317 |
| 2025-10-09 | -80.25 | $173.62 | 400300 |
| 2025-10-08 | -40.97 | $179.23 | 197700 |
| 2025-10-07 | -43.56 | $178.86 | 361023 |
| 2025-10-06 | -28.99 | $180.94 | 341352 |
| 2025-10-03 | -21.58 | $181.01 | 272803 |
| 2025-10-02 | -37.15 | $179.75 | 286319 |
| 2025-10-01 | -58.78 | $176.67 | 239111 |
| 2025-09-30 | -45.37 | $178.58 | 281700 |
| 2025-09-29 | -56.25 | $177.03 | 238943 |
| 2025-09-26 | -65.08 | $176.39 | 307000 |
| 2025-09-25 | -76.79 | $174.96 | 366892 |
| 2025-09-24 | -94.58 | $172.32 | 346000 |
| 2025-09-23 | -76.64 | $175.43 | 392000 |
| 2025-09-22 | -71.52 | $177.23 | 263413 |
| 2025-09-19 | -72.25 | $177.08 | 912937 |
| 2025-09-18 | -66.11 | $178.34 | 628851 |
| 2025-09-17 | -93.72 | $172.67 | 790790 |
| 2025-09-16 | -83.02 | $177.25 | 448200 |
| 2025-09-15 | -68.82 | $179.76 | 369369 |
| 2025-09-12 | -79.91 | $177.80 | 315300 |
| 2025-09-11 | -63.35 | $181.29 | 323444 |
| 2025-09-10 | -83.55 | $177.48 | 379664 |
| 2025-09-09 | -73.56 | $179.44 | 461937 |
| 2025-09-08 | -71.28 | $182.71 | 255200 |
| 2025-09-05 | -70.52 | $182.83 | 270026 |
| 2025-09-04 | -67.84 | $183.25 | 243000 |
| 2025-09-03 | -77.35 | $181.76 | 222856 |
| 2025-09-02 | -82.51 | $180.95 | 312417 |
| 2025-08-29 | -88.74 | $182.92 | 413000 |
| 2025-08-28 | -57.15 | $186.49 | 253700 |
| 2025-08-27 | -46.98 | $188.40 | 361000 |
| 2025-08-26 | -69.82 | $185.19 | 611544 |
| 2025-08-25 | -70.68 | $185.07 | 235837 |
| 2025-08-22 | -52.01 | $189.29 | 297589 |
| 2025-08-21 | -85.62 | $183.45 | 333248 |
| 2025-08-20 | -61.74 | $187.60 | 220907 |
| 2025-08-19 | -73.52 | $187.66 | 159600 |
| 2025-08-18 | -87.95 | $186.70 | 133800 |
| 2025-08-15 | -91.15 | $186.82 | 304907 |
| 2025-08-14 | -85.24 | $191.08 | 209350 |
| 2025-08-13 | -82.31 | $193.09 | 262900 |
| 2025-08-12 | -83.47 | $192.29 | 206600 |
| 2025-08-11 | -88.46 | $188.87 | 312733 |
| 2025-08-08 | -89.48 | $188.17 | 238100 |
| 2025-08-07 | -88.53 | $188.82 | 306613 |
| 2025-08-06 | -89.51 | $188.15 | 488832 |
| 2025-08-05 | -95.22 | $184.23 | 376500 |
| 2025-08-04 | -92.84 | $185.86 | 344500 |
| 2025-08-01 | -99.49 | $181.30 | 554736 |
| 2025-07-31 | -96.42 | $188.76 | 473023 |
| 2025-07-30 | -92.39 | $191.30 | 660711 |
| 2025-07-29 | -97.62 | $188.00 | 911828 |
| 2025-07-28 | -90.95 | $192.58 | 754700 |
| 2025-07-25 | -90.26 | $193.01 | 501800 |
| 2025-07-24 | -95.36 | $189.82 | 714800 |
| 2025-07-23 | -97.46 | $192.01 | 1.3M |
| 2025-07-22 | -99.47 | $204.80 | 1.3M |
| 2025-07-21 | -40.18 | $245.22 | 268022 |
| 2025-07-18 | -45.58 | $244.37 | 236009 |
| 2025-07-17 | -36.43 | $245.81 | 296236 |
| 2025-07-16 | -67.58 | $240.91 | 216730 |
| 2025-07-15 | -89.65 | $237.68 | 215556 |
| 2025-07-14 | -78.65 | $239.38 | 157000 |
| 2025-07-11 | -81.05 | $239.01 | 159100 |
| 2025-07-10 | -76.65 | $239.69 | 186537 |
| 2025-07-09 | -75.81 | $239.82 | 212925 |
| 2025-07-08 | -88.76 | $237.96 | 239368 |
| 2025-07-07 | -84.77 | $239.51 | 288325 |
| 2025-07-03 | -64.52 | $242.62 | 145014 |
| 2025-07-02 | -83.13 | $240.33 | 268900 |
| 2025-07-01 | -99.36 | $240.58 | 214533 |
| 2025-06-30 | -74.35 | $244.95 | 222200 |
| 2025-06-27 | -66.93 | $246.06 | 289800 |
| 2025-06-26 | -61.06 | $246.94 | 212400 |
| 2025-06-25 | -91.45 | $242.39 | 147114 |
| 2025-06-24 | -59.32 | $247.20 | 189028 |
| 2025-06-23 | -54.48 | $246.59 | 185306 |
| 2025-06-20 | -71.76 | $243.58 | 266230 |
| 2025-06-18 | -82.89 | $241.64 | 138200 |
| 2025-06-17 | -77.61 | $242.56 | 131540 |
| 2025-06-16 | -72.50 | $243.45 | 181842 |
| 2025-06-13 | -76.52 | $242.75 | 165205 |
| 2025-06-12 | -65.73 | $244.63 | 137423 |
| 2025-06-11 | -61.71 | $245.33 | 162200 |
| 2025-06-10 | -42.00 | $247.47 | 144641 |
| 2025-06-09 | -33.33 | $247.83 | 168606 |
| 2025-06-06 | -33.65 | $246.90 | 215600 |
| 2025-06-05 | -26.53 | $248.17 | 224200 |
| 2025-06-04 | -21.75 | $249.06 | 191400 |
| 2025-06-03 | -5.92 | $254.17 | 261900 |
| 2025-06-02 | -4.51 | $251.74 | 328700 |
| 2025-05-30 | -8.23 | $248.22 | 339000 |
| 2025-05-29 | -6.31 | $248.48 | 190000 |
| 2025-05-28 | -12.66 | $245.77 | 215471 |
| 2025-05-27 | -1.64 | $249.81 | 217625 |
| 2025-05-23 | -17.24 | $243.46 | 158113 |
| 2025-05-22 | -16.52 | $243.67 | 260805 |
| 2025-05-21 | -14.69 | $243.68 | 225700 |
| 2025-05-20 | -5.91 | $247.24 | 274300 |
| 2025-05-19 | -13.00 | $243.35 | 184232 |
| 2025-05-16 | -9.29 | $244.97 | 206144 |
| 2025-05-15 | -8.29 | $244.18 | 172407 |
| 2025-05-14 | -11.94 | $241.59 | 268867 |
| 2025-05-13 | -3.20 | $247.46 | 854100 |
| 2025-05-12 | -8.94 | $235.45 | 202611 |
| 2025-05-09 | -2.86 | $230.88 | 115000 |
| 2025-05-08 | -5.75 | $229.26 | 174600 |
| 2025-05-07 | -9.05 | $225.87 | 170800 |
| 2025-05-06 | -11.51 | $224.30 | 206913 |
| 2025-05-05 | -4.42 | $228.59 | 187028 |
| 2025-05-02 | -1.52 | $229.64 | 271352 |
| 2025-05-01 | -1.19 | $224.22 | 241200 |
| 2025-04-30 | -2.27 | $220.82 | 370459 |
| 2025-04-29 | -2.89 | $217.29 | 182317 |
| 2025-04-28 | -5.55 | $215.78 | 227926 |
| 2025-04-25 | -4.53 | $216.36 | 152800 |
| 2025-04-24 | -2.55 | $217.48 | 344423 |
| 2025-04-23 | -14.98 | $210.43 | 489121 |
| 2025-04-22 | -3.26 | $208.53 | 319200 |
| 2025-04-21 | -9.39 | $199.82 | 428100 |
| 2025-04-17 | -5.03 | $201.63 | 635000 |
| 2025-04-16 | -44.88 | $183.90 | 321010 |
| 2025-04-15 | -42.19 | $185.81 | 273303 |
| 2025-04-14 | -48.37 | $183.28 | 230816 |
| 2025-04-11 | -47.84 | $183.50 | 262846 |
| 2025-04-10 | -51.09 | $182.17 | 297700 |
| 2025-04-09 | -44.93 | $184.69 | 318400 |
| 2025-04-08 | -81.88 | $170.72 | 344100 |
| 2025-04-07 | -78.09 | $172.87 | 426007 |
| 2025-04-04 | -92.43 | $172.77 | 447300 |
| 2025-04-03 | -92.57 | $184.92 | 267300 |
| 2025-04-02 | -67.48 | $195.77 | 194124 |
| 2025-04-01 | -79.15 | $192.67 | 178300 |
| 2025-03-31 | -88.26 | $190.25 | 272300 |
| 2025-03-28 | -88.77 | $190.21 | 209723 |
| 2025-03-27 | -79.43 | $193.20 | 293823 |
| 2025-03-26 | -82.48 | $192.38 | 179600 |
| 2025-03-25 | -69.94 | $195.75 | 252227 |
| 2025-03-24 | -75.78 | $194.18 | 323900 |
| 2025-03-21 | -93.23 | $189.49 | 918577 |
| 2025-03-20 | -85.53 | $196.63 | 206953 |
| 2025-03-19 | -67.11 | $201.99 | 241242 |
| 2025-03-18 | -85.09 | $196.98 | 190846 |
| 2025-03-17 | -75.63 | $199.74 | 242901 |
| 2025-03-14 | -81.25 | $198.10 | 274000 |
| 2025-03-13 | -91.50 | $195.11 | 212700 |
| 2025-03-12 | -96.34 | $197.61 | 265098 |
| 2025-03-11 | -90.75 | $206.59 | 216101 |
| 2025-03-10 | -74.22 | $209.36 | 232315 |
| 2025-03-07 | -58.05 | $212.07 | 235741 |
| 2025-03-06 | -75.60 | $209.13 | 276900 |
| 2025-03-05 | -69.33 | $210.18 | 351100 |
| 2025-03-04 | -72.32 | $209.68 | 160400 |
| 2025-03-03 | -67.04 | $209.70 | 263522 |
| 2025-02-28 | -63.95 | $210.33 | 213800 |
| 2025-02-27 | -76.49 | $208.04 | 179100 |
| 2025-02-26 | -75.51 | $208.22 | 228300 |
| 2025-02-25 | -78.96 | $207.59 | 205606 |
| 2025-02-24 | -83.68 | $206.21 | 459011 |
| 2025-02-21 | -62.27 | $210.25 | 265800 |
| 2025-02-20 | -20.30 | $218.17 | 169500 |
| 2025-02-19 | -8.80 | $220.34 | 128900 |
| 2025-02-18 | -10.17 | $220.08 | 140313 |
| 2025-02-14 | -24.85 | $217.31 | 177000 |
| 2025-02-13 | -14.41 | $219.28 | 134219 |
| 2025-02-12 | -38.53 | $214.73 | 124300 |
| 2025-02-11 | -28.35 | $216.65 | 187948 |
| 2025-02-10 | -27.54 | $215.50 | 144229 |
| 2025-02-07 | -34.49 | $213.86 | 140200 |
| 2025-02-06 | -25.81 | $215.91 | 209536 |
| 2025-02-05 | -2.08 | $221.51 | 262115 |
| 2025-02-04 | -22.03 | $216.80 | 317337 |
| 2025-02-03 | -26.69 | $215.70 | 242900 |
| 2025-01-31 | -34.28 | $213.91 | 640919 |
| 2025-01-30 | -55.15 | $208.58 | 252806 |
| 2025-01-29 | -55.46 | $208.51 | 212621 |
| 2025-01-28 | -60.31 | $207.41 | 177600 |
| 2025-01-27 | -59.43 | $207.61 | 395313 |
| 2025-01-24 | -47.00 | $210.43 | 197277 |
| 2025-01-23 | -9.16 | $219.02 | 117700 |
| 2025-01-22 | -16.44 | $218.48 | 157626 |
| 2025-01-21 | -18.57 | $219.41 | 135200 |
| 2025-01-17 | -49.07 | $215.17 | 132100 |
| 2025-01-16 | -52.75 | $213.96 | 151038 |
| 2025-01-15 | -53.20 | $213.81 | 131609 |
| 2025-01-14 | -65.44 | $209.78 | 263300 |
| 2025-01-13 | -79.59 | $206.71 | 213700 |
| 2025-01-10 | -97.19 | $207.64 | 188342 |
| 2025-01-08 | -80.49 | $214.57 | 167832 |
| 2025-01-07 | -92.31 | $211.87 | 223104 |
| 2025-01-06 | -88.30 | $213.44 | 180700 |
| 2025-01-03 | -88.51 | $213.38 | 150717 |
| 2025-01-02 | -94.36 | $211.68 | 221633 |
| 2024-12-31 | -96.53 | $212.12 | 117813 |
| 2024-12-30 | -88.91 | $214.25 | 104300 |
| 2024-12-27 | -89.79 | $215.45 | 126100 |
| 2024-12-26 | -72.71 | $219.95 | 74200 |
| 2024-12-24 | -72.52 | $220.00 | 68500 |
| 2024-12-23 | -84.40 | $216.87 | 168827 |
| 2024-12-20 | -81.18 | $217.72 | 455500 |
| 2024-12-19 | -87.02 | $218.46 | 216045 |
| 2024-12-18 | -69.87 | $219.45 | 334800 |
| 2024-12-17 | -40.61 | $227.18 | 240200 |
| 2024-12-16 | -29.75 | $230.37 | 138022 |
| 2024-12-13 | -43.57 | $226.31 | 174145 |
| 2024-12-12 | -28.86 | $230.63 | 256936 |
| 2024-12-11 | -3.66 | $237.67 | 319731 |
| 2024-12-10 | -11.86 | $234.70 | 309170 |
| 2024-12-09 | -6.38 | $228.07 | 181123 |
| 2024-12-06 | -25.22 | $224.38 | 200548 |
| 2024-12-05 | -26.24 | $224.18 | 243914 |
| 2024-12-04 | -43.34 | $220.83 | 143600 |
| 2024-12-03 | -38.28 | $218.95 | 277900 |
| 2024-12-02 | -30.01 | $220.56 | 253296 |
| 2024-11-29 | -42.82 | $216.82 | 110200 |
| 2024-11-27 | -43.72 | $216.36 | 126100 |
| 2024-11-26 | -44.94 | $216.00 | 205626 |
| 2024-11-25 | -30.63 | $220.24 | 263024 |
| 2024-11-22 | -28.07 | $221.00 | 184500 |
| 2024-11-21 | -34.04 | $219.23 | 189504 |
| 2024-11-20 | -42.41 | $216.75 | 280000 |
| 2024-11-19 | -60.01 | $211.07 | 109800 |
| 2024-11-18 | -53.73 | $212.97 | 154643 |
| 2024-11-15 | -46.01 | $215.32 | 160200 |
| 2024-11-14 | -31.78 | $219.65 | 123900 |
| 2024-11-13 | -15.47 | $223.70 | 149400 |
| 2024-11-12 | -11.38 | $225.02 | 158646 |
| 2024-11-11 | -1.60 | $226.87 | 114282 |
| 2024-11-08 | -10.54 | $223.47 | 205336 |
| 2024-11-07 | -11.19 | $223.25 | 253033 |
| 2024-11-06 | -11.28 | $223.66 | 316245 |
| 2024-11-05 | -63.98 | $206.60 | 134933 |
| 2024-11-04 | -73.91 | $202.85 | 159315 |
| 2024-11-01 | -76.22 | $201.98 | 138224 |
| 2024-10-31 | -81.33 | $200.05 | 292400 |
| 2024-10-30 | -68.33 | $204.96 | 177921 |
| 2024-10-29 | -70.90 | $203.99 | 171600 |
| 2024-10-28 | -69.94 | $204.35 | 153842 |
| 2024-10-25 | -76.09 | $202.03 | 145000 |
| 2024-10-24 | -78.31 | $201.19 | 150100 |
| 2024-10-23 | -74.39 | $202.67 | 214000 |
| 2024-10-22 | -84.11 | $199.00 | 228228 |
| 2024-10-21 | -70.50 | $204.14 | 256523 |
| 2024-10-18 | -61.18 | $207.66 | 454914 |
| 2024-10-17 | -65.70 | $205.95 | 658500 |
| 2024-10-16 | -58.36 | $219.77 | 459647 |
| 2024-10-15 | -44.87 | $222.06 | 164191 |
| 2024-10-14 | -28.52 | $225.23 | 148447 |
| 2024-10-11 | -18.58 | $226.20 | 144705 |
| 2024-10-10 | -14.48 | $226.64 | 200808 |
| 2024-10-09 | -3.34 | $229.69 | 111100 |
| 2024-10-08 | -2.35 | $226.10 | 90200 |
| 2024-10-07 | -3.09 | $224.91 | 104233 |
| 2024-10-04 | -0.47 | $223.58 | 125808 |
| 2024-10-03 | -6.60 | $218.86 | 100800 |
| 2024-10-02 | -2.82 | $219.90 | 119041 |
| 2024-10-01 | -7.54 | $217.96 | 122023 |
| 2024-09-30 | -6.06 | $218.41 | 127422 |
| 2024-09-27 | -13.20 | $216.24 | 106009 |
| 2024-09-26 | -15.54 | $215.53 | 94523 |
| 2024-09-25 | -16.72 | $215.17 | 137600 |
| 2024-09-24 | -5.07 | $218.71 | 115200 |
| 2024-09-23 | -3.59 | $219.16 | 114900 |
| 2024-09-20 | -8.85 | $217.07 | 630800 |
| 2024-09-19 | -0.27 | $219.63 | 158624 |
| 2024-09-18 | -21.07 | $211.82 | 307300 |
| 2024-09-17 | -9.01 | $213.59 | 138939 |
| 2024-09-16 | -0.63 | $211.79 | 131300 |
| 2024-09-13 | -2.34 | $209.08 | 121500 |
| 2024-09-12 | -23.04 | $203.80 | 128700 |
| 2024-09-11 | -43.09 | $200.17 | 142511 |
| 2024-09-10 | -70.61 | $195.19 | 136800 |
| 2024-09-09 | -83.12 | $192.07 | 172913 |
| 2024-09-06 | -90.75 | $190.61 | 106513 |
| 2024-09-05 | -81.86 | $192.31 | 140010 |
| 2024-09-04 | -61.61 | $195.26 | 150741 |
| 2024-09-03 | -50.90 | $197.47 | 158602 |
| 2024-08-30 | -4.65 | $206.94 | 284300 |
| 2024-08-29 | -15.14 | $204.22 | 118400 |
| 2024-08-28 | -25.04 | $203.95 | 109000 |
| 2024-08-27 | -21.65 | $204.77 | 122900 |
| 2024-08-26 | -21.19 | $204.88 | 131448 |
| 2024-08-23 | -30.09 | $202.94 | 142325 |
| 2024-08-22 | -28.62 | $203.30 | 100033 |
| 2024-08-21 | -22.57 | $204.78 | 95300 |
| 2024-08-20 | -36.10 | $201.47 | 84400 |
| 2024-08-19 | -27.76 | $203.51 | 86200 |
| 2024-08-16 | -42.19 | $199.98 | 171600 |
| 2024-08-15 | -29.62 | $201.62 | 203715 |
| 2024-08-14 | -45.94 | $196.84 | 129000 |
| 2024-08-13 | -53.79 | $194.54 | 93046 |
| 2024-08-12 | -66.83 | $190.72 | 83800 |
| 2024-08-09 | -64.33 | $191.45 | 104344 |
| 2024-08-08 | -61.43 | $192.30 | 114300 |
| 2024-08-07 | -77.85 | $187.49 | 101526 |
| 2024-08-06 | -71.74 | $189.28 | 136933 |
| 2024-08-05 | -76.69 | $187.83 | 215800 |
| 2024-08-02 | -51.02 | $195.35 | 172096 |
| 2024-08-01 | -28.19 | $202.04 | 192000 |
| 2024-07-31 | -14.13 | $206.16 | 330600 |
| 2024-07-30 | -28.12 | $202.06 | 123894 |
| 2024-07-29 | -16.76 | $205.39 | 269021 |
| 2024-07-26 | -1.29 | $206.29 | 115707 |
| 2024-07-25 | -19.71 | $201.53 | 160600 |
| 2024-07-24 | -21.35 | $201.11 | 197539 |
| 2024-07-23 | -8.45 | $204.41 | 250760 |
| 2024-07-22 | -3.02 | $201.52 | 266459 |
| 2024-07-19 | -54.82 | $190.56 | 373812 |
| 2024-07-18 | -42.98 | $193.99 | 280751 |
| 2024-07-17 | -27.88 | $196.86 | 238500 |
| 2024-07-16 | -3.95 | $201.41 | 230448 |
| 2024-07-15 | -5.98 | $196.20 | 203500 |
| 2024-07-12 | -22.52 | $192.99 | 109300 |
| 2024-07-11 | -21.97 | $192.67 | 124600 |
| 2024-07-10 | -37.40 | $188.54 | 95700 |
| 2024-07-09 | -73.17 | $185.46 | 99356 |
| 2024-07-08 | -46.23 | $187.78 | 141811 |
| 2024-07-05 | -50.87 | $187.38 | 115200 |
| 2024-07-03 | -35.77 | $188.68 | 103200 |
| 2024-07-02 | -57.03 | $186.85 | 147210 |
| 2024-07-01 | -83.21 | $184.77 | 184000 |
| 2024-06-28 | -71.96 | $186.35 | 326749 |
| 2024-06-27 | -74.07 | $186.14 | 115031 |
| 2024-06-26 | -92.79 | $184.30 | 154824 |
| 2024-06-25 | -85.53 | $186.23 | 124408 |
| 2024-06-24 | -82.43 | $187.06 | 140913 |
| 2024-06-21 | -75.71 | $188.41 | 447820 |
| 2024-06-20 | -83.75 | $186.88 | 100931 |
| 2024-06-18 | -64.46 | $190.55 | 117002 |
| 2024-06-17 | -72.56 | $189.01 | 105300 |
| 2024-06-14 | -85.91 | $186.47 | 100218 |
| 2024-06-13 | -73.55 | $188.82 | 130438 |
| 2024-06-12 | -72.03 | $189.11 | 151330 |
| 2024-06-11 | -88.49 | $185.98 | 125300 |
| 2024-06-10 | -88.54 | $185.97 | 134000 |
| 2024-06-07 | -95.73 | $185.32 | 122946 |
| 2024-06-06 | -91.08 | $187.50 | 103731 |
| 2024-06-05 | -81.32 | $189.14 | 92000 |
| 2024-06-04 | -93.04 | $187.17 | 104500 |
| 2024-06-03 | -95.68 | $188.63 | 138942 |
| 2024-05-31 | -64.46 | $192.96 | 178400 |
| 2024-05-30 | -52.28 | $192.15 | 138205 |
| 2024-05-29 | -58.72 | $190.62 | 215600 |
| 2024-05-28 | -32.66 | $196.03 | 236719 |
| 2024-05-24 | -10.45 | $200.64 | 125808 |
| 2024-05-23 | -15.22 | $199.65 | 195631 |
| 2024-05-22 | -12.19 | $199.38 | 154434 |
| 2024-05-21 | -6.95 | $198.30 | 150600 |
| 2024-05-20 | -15.31 | $196.65 | 93500 |
| 2024-05-17 | -10.47 | $197.21 | 132405 |
| 2024-05-16 | -12.48 | $196.33 | 185300 |
| 2024-05-15 | -9.79 | $195.98 | 147700 |
| 2024-05-14 | -11.05 | $194.22 | 186200 |
| 2024-05-13 | -10.86 | $194.20 | 188418 |
| 2024-05-10 | -6.30 | $196.38 | 185030 |
| 2024-05-09 | -0.86 | $197.71 | 239347 |
| 2024-05-08 | -0.76 | $194.28 | 243335 |
| 2024-05-07 | -6.82 | $191.65 | 328951 |
| 2024-05-06 | -1.93 | $190.72 | 127600 |
| 2024-05-03 | -3.55 | $189.00 | 185342 |
| 2024-05-02 | -2.33 | $187.27 | 239920 |
| 2024-05-01 | -15.18 | $182.52 | 224001 |
| 2024-04-30 | -14.10 | $182.92 | 343702 |
| 2024-04-29 | -5.39 | $185.76 | 147800 |
| 2024-04-26 | -5.22 | $185.52 | 158200 |
| 2024-04-25 | -10.02 | $183.78 | 246800 |
| 2024-04-24 | -11.79 | $183.14 | 258277 |
| 2024-04-23 | -1.07 | $186.40 | 225504 |
| 2024-04-22 | -5.25 | $181.14 | 303100 |
| 2024-04-19 | -14.15 | $176.78 | 545413 |
| 2024-04-18 | -3.64 | $178.48 | 696450 |
| 2024-04-17 | -86.13 | $153.00 | 181026 |
| 2024-04-16 | -77.82 | $154.09 | 128069 |
| 2024-04-15 | -84.83 | $153.17 | 202800 |
| 2024-04-12 | -86.68 | $152.91 | 118644 |
| 2024-04-11 | -74.98 | $154.23 | 176600 |
| 2024-04-10 | -76.92 | $153.97 | 147700 |
| 2024-04-09 | -46.31 | $158.08 | 60913 |
| 2024-04-08 | -47.95 | $157.86 | 84706 |
| 2024-04-05 | -38.50 | $159.13 | 140449 |
| 2024-04-04 | -64.49 | $155.82 | 116424 |
| 2024-04-03 | -56.38 | $156.95 | 127141 |
| 2024-04-02 | -50.79 | $157.73 | 176200 |
| 2024-04-01 | -36.73 | $159.69 | 97000 |
| 2024-03-28 | -21.52 | $161.81 | 198714 |
| 2024-03-27 | -27.33 | $161.00 | 98535 |
| 2024-03-26 | -52.44 | $157.50 | 114242 |
| 2024-03-25 | -44.76 | $158.57 | 64402 |
| 2024-03-22 | -32.78 | $160.24 | 87727 |
| 2024-03-21 | -41.32 | $159.05 | 143200 |
| 2024-03-20 | -52.73 | $157.46 | 112349 |
| 2024-03-19 | -64.13 | $155.87 | 122500 |
| 2024-03-18 | -74.68 | $154.40 | 137024 |
| 2024-03-15 | -78.69 | $153.84 | 332635 |
| 2024-03-14 | -90.60 | $152.18 | 140100 |
| 2024-03-13 | -76.11 | $153.85 | 174300 |
| 2024-03-12 | -40.65 | $157.96 | 89943 |
| 2024-03-11 | -42.08 | $157.72 | 115200 |
| 2024-03-08 | -20.91 | $161.04 | 119625 |
| 2024-03-07 | -9.62 | $162.77 | 140903 |
| 2024-03-06 | -8.10 | $162.61 | 130361 |
| 2024-03-05 | -12.14 | $161.35 | 170300 |
| 2024-03-04 | -4.09 | $161.77 | 116951 |
| 2024-03-01 | -3.22 | $159.92 | 116500 |
| 2024-02-29 | -3.71 | $158.69 | 253300 |
| 2024-02-28 | -8.18 | $157.80 | 83839 |
| 2024-02-27 | -9.73 | $157.49 | 92032 |
| 2024-02-26 | -12.29 | $156.98 | 153755 |
| 2024-02-23 | -14.35 | $156.57 | 134242 |
| 2024-02-22 | -16.86 | $156.07 | 188000 |
| 2024-02-21 | -18.77 | $155.69 | 138300 |
| 2024-02-20 | -13.05 | $156.83 | 127520 |
| 2024-02-16 | -10.14 | $157.41 | 188070 |
| 2024-02-15 | -9.64 | $156.10 | 223700 |
| 2024-02-14 | -23.95 | $153.47 | 239700 |
| 2024-02-13 | -43.39 | $149.90 | 304730 |
| 2024-02-12 | -30.70 | $152.23 | 187948 |
| 2024-02-09 | -43.49 | $149.88 | 199200 |
| 2024-02-08 | -62.28 | $146.43 | 235377 |
| 2024-02-07 | -80.19 | $143.14 | 215609 |
| 2024-02-06 | -93.41 | $140.71 | 242352 |
| 2024-02-05 | -98.36 | $139.90 | 264279 |
| 2024-02-02 | -79.46 | $143.67 | 213445 |
| 2024-02-01 | -70.06 | $145.35 | 210626 |
| 2024-01-31 | -77.67 | $143.99 | 320993 |
| 2024-01-30 | -67.04 | $145.89 | 221553 |
| 2024-01-29 | -64.13 | $146.41 | 266679 |
| 2024-01-26 | -78.90 | $143.77 | 484100 |
| 2024-01-25 | -54.15 | $152.32 | 193261 |
| 2024-01-24 | -70.24 | $150.67 | 140500 |
| 2024-01-23 | -34.54 | $154.33 | 134700 |
| 2024-01-22 | -22.31 | $155.56 | 246637 |
| 2024-01-19 | -59.78 | $151.73 | 320849 |
| 2024-01-18 | -65.85 | $151.11 | 167824 |
| 2024-01-17 | -84.44 | $149.21 | 104800 |
| 2024-01-16 | -66.36 | $151.24 | 140118 |
| 2024-01-12 | -62.21 | $151.72 | 122118 |
| 2024-01-11 | -71.52 | $150.71 | 112632 |
| 2024-01-10 | -65.71 | $151.34 | 96340 |
| 2024-01-09 | -74.84 | $150.35 | 150000 |
| 2024-01-08 | -52.00 | $153.28 | 120300 |
| 2024-01-05 | -89.90 | $149.12 | 243900 |
| 2024-01-04 | -50.00 | $153.27 | 307157 |
| 2024-01-03 | -61.06 | $152.12 | 248747 |
| 2024-01-02 | -19.42 | $156.39 | 283524 |
| 2023-12-29 | -31.27 | $154.37 | 107940 |
| 2023-12-28 | -24.26 | $155.29 | 107000 |
| 2023-12-27 | -18.99 | $155.98 | 79911 |
| 2023-12-26 | -21.36 | $155.67 | 87338 |
| 2023-12-22 | -29.90 | $154.55 | 100647 |
| 2023-12-21 | -46.61 | $152.36 | 80204 |
| 2023-12-20 | -57.13 | $150.98 | 133125 |
| 2023-12-19 | -29.75 | $154.57 | 178400 |
| 2023-12-18 | -45.39 | $152.52 | 149804 |
| 2023-12-15 | -43.71 | $152.74 | 431400 |
| 2023-12-14 | -10.45 | $157.10 | 198121 |
| 2023-12-13 | -9.16 | $154.88 | 182900 |
| 2023-12-12 | -20.75 | $151.74 | 76300 |
| 2023-12-11 | -20.71 | $151.37 | 110407 |
| 2023-12-08 | -20.32 | $150.72 | 89300 |
| 2023-12-07 | -38.29 | $148.34 | 121539 |
| 2023-12-06 | -23.87 | $150.20 | 99200 |
| 2023-12-05 | -29.29 | $149.47 | 80809 |
| 2023-12-04 | -18.59 | $150.91 | 96048 |
| 2023-12-01 | -31.97 | $149.11 | 152400 |
| 2023-11-30 | -39.09 | $147.37 | 118208 |
| 2023-11-29 | -38.66 | $146.80 | 133800 |
| 2023-11-28 | -37.95 | $146.92 | 108500 |
| 2023-11-27 | -23.22 | $149.44 | 121235 |
| 2023-11-24 | -21.40 | $149.55 | 44500 |
| 2023-11-22 | -25.17 | $148.87 | 112547 |
| 2023-11-21 | -33.46 | $147.34 | 89800 |
| 2023-11-20 | -36.67 | $146.67 | 85127 |
| 2023-11-17 | -25.94 | $148.39 | 96600 |
| 2023-11-16 | -27.39 | $148.11 | 88305 |
| 2023-11-15 | -26.82 | $148.22 | 114100 |
| 2023-11-14 | -2.32 | $150.46 | 156128 |
| 2023-11-13 | -25.77 | $144.63 | 186600 |
| 2023-11-10 | -36.17 | $142.32 | 120900 |
| 2023-11-09 | -41.34 | $141.65 | 162725 |
| 2023-11-08 | -40.65 | $141.74 | 165332 |
| 2023-11-07 | -26.28 | $143.60 | 175500 |
| 2023-11-06 | -38.87 | $141.97 | 153500 |
| 2023-11-03 | -31.53 | $142.92 | 149944 |
| 2023-11-02 | -28.96 | $142.40 | 170000 |
| 2023-11-01 | -59.88 | $138.77 | 135747 |
| 2023-10-31 | -61.75 | $138.55 | 132207 |
| 2023-10-30 | -69.76 | $137.61 | 85437 |
| 2023-10-27 | -67.38 | $137.89 | 124100 |
| 2023-10-26 | -75.38 | $137.63 | 128810 |
| 2023-10-25 | -86.78 | $137.15 | 198300 |
| 2023-10-24 | -87.80 | $136.91 | 155337 |
| 2023-10-23 | -93.37 | $135.61 | 256027 |
| 2023-10-20 | -89.91 | $136.94 | 539200 |
| 2023-10-19 | -81.61 | $138.83 | 417000 |
| 2023-10-18 | -99.34 | $134.79 | 172832 |
| 2023-10-17 | -80.18 | $139.82 | 207102 |
| 2023-10-16 | -90.80 | $137.17 | 183300 |
| 2023-10-13 | -97.54 | $136.02 | 176500 |
| 2023-10-12 | -96.40 | $139.90 | 200500 |
| 2023-10-11 | -90.61 | $141.33 | 130800 |
| 2023-10-10 | -83.01 | $143.21 | 98200 |
| 2023-10-09 | -83.74 | $143.03 | 67608 |
| 2023-10-06 | -83.90 | $142.99 | 113516 |
| 2023-10-05 | -86.45 | $142.36 | 138000 |
| 2023-10-04 | -86.48 | $142.48 | 110300 |
| 2023-10-03 | -87.24 | $142.30 | 138300 |
| 2023-10-02 | -86.03 | $142.91 | 280100 |
| 2023-09-29 | -83.52 | $143.87 | 466010 |
| 2023-09-28 | -70.40 | $155.49 | 154014 |
| 2023-09-27 | -87.58 | $152.34 | 111533 |
| 2023-09-26 | -97.97 | $150.40 | 98213 |
| 2023-09-25 | -96.65 | $151.97 | 105138 |
| 2023-09-22 | -98.14 | $152.36 | 99805 |
| 2023-09-21 | -100.00 | $152.60 | 153800 |
| 2023-09-20 | -98.20 | $157.77 | 69503 |
| 2023-09-19 | -88.68 | $158.83 | 120800 |
| 2023-09-18 | -63.16 | $161.67 | 114338 |
| 2023-09-15 | -63.37 | $160.83 | 571700 |
| 2023-09-14 | -75.20 | $159.36 | 121100 |
| 2023-09-13 | -81.46 | $158.74 | 109200 |
| 2023-09-12 | -71.40 | $160.45 | 98924 |
| 2023-09-11 | -62.21 | $161.79 | 116700 |
| 2023-09-08 | -70.16 | $160.63 | 108134 |
| 2023-09-07 | -57.20 | $162.52 | 121509 |
| 2023-09-06 | -49.31 | $163.67 | 116412 |
| 2023-09-05 | -61.11 | $161.95 | 135400 |
| 2023-09-01 | -22.15 | $167.63 | 97300 |
| 2023-08-31 | -32.78 | $166.08 | 128500 |
| 2023-08-30 | -32.51 | $166.12 | 91202 |
| 2023-08-29 | -34.29 | $165.86 | 276207 |
| 2023-08-28 | -35.39 | $165.70 | 77200 |
| 2023-08-25 | -55.97 | $162.70 | 72400 |
| 2023-08-24 | -67.15 | $161.07 | 96500 |
| 2023-08-23 | -55.01 | $162.84 | 111500 |
| 2023-08-22 | -74.35 | $160.02 | 81226 |
| 2023-08-21 | -72.70 | $160.26 | 105543 |
| 2023-08-18 | -77.98 | $159.49 | 152600 |
| 2023-08-17 | -87.76 | $159.89 | 125340 |
| 2023-08-16 | -31.83 | $163.96 | 146738 |
| 2023-08-15 | -9.55 | $168.30 | 166215 |
| 2023-08-14 | -0.74 | $169.54 | 157919 |
| 2023-08-11 | -4.47 | $166.83 | 169100 |
| 2023-08-10 | -14.72 | $164.15 | 136300 |
| 2023-08-09 | -22.85 | $162.05 | 167613 |
| 2023-08-08 | -21.19 | $162.48 | 176407 |
| 2023-08-07 | -10.30 | $165.29 | 102824 |
| 2023-08-04 | -6.37 | $165.24 | 284400 |
| 2023-08-03 | -12.28 | $163.61 | 103100 |
| 2023-08-02 | -12.44 | $163.48 | 117700 |
| 2023-08-01 | -15.45 | $162.63 | 114300 |
| 2023-07-31 | -8.34 | $164.64 | 267800 |
| 2023-07-28 | -16.76 | $162.26 | 107100 |
| 2023-07-27 | -15.84 | $162.52 | 145300 |
| 2023-07-26 | -13.43 | $163.20 | 170800 |
| 2023-07-25 | -7.74 | $164.81 | 188200 |
| 2023-07-24 | -12.34 | $163.51 | 389303 |
| 2023-07-21 | -2.32 | $164.00 | 580500 |
| 2023-07-20 | -4.98 | $157.04 | 291791 |
| 2023-07-19 | -50.46 | $145.65 | 203211 |
| 2023-07-18 | -40.33 | $147.07 | 177645 |
| 2023-07-17 | -45.11 | $146.40 | 193117 |
| 2023-07-14 | -73.80 | $142.38 | 96900 |
| 2023-07-13 | -69.24 | $143.02 | 174442 |
| 2023-07-12 | -70.24 | $143.90 | 161001 |
| 2023-07-11 | -55.33 | $146.50 | 232900 |
| 2023-07-10 | -71.39 | $143.70 | 155249 |
| 2023-07-07 | -92.14 | $140.08 | 179600 |
| 2023-07-06 | -90.88 | $140.30 | 149624 |
| 2023-07-05 | -93.14 | $141.62 | 200546 |
| 2023-07-03 | -59.16 | $146.98 | 64700 |
| 2023-06-30 | -53.82 | $147.56 | 151506 |
| 2023-06-29 | -46.87 | $147.31 | 152200 |
| 2023-06-28 | -60.92 | $144.32 | 195900 |
| 2023-06-27 | -58.91 | $144.71 | 124000 |
| 2023-06-26 | -61.59 | $144.19 | 167100 |
| 2023-06-23 | -62.99 | $143.66 | 212336 |
| 2023-06-22 | -45.89 | $147.05 | 163700 |
| 2023-06-21 | -26.22 | $150.95 | 130800 |
| 2023-06-20 | -34.29 | $149.35 | 144807 |
| 2023-06-16 | -33.54 | $149.50 | 447700 |
| 2023-06-15 | -33.38 | $149.53 | 178200 |
| 2023-06-14 | -29.80 | $150.24 | 157547 |
| 2023-06-13 | -20.33 | $152.03 | 197734 |
| 2023-06-12 | -8.52 | $153.60 | 162946 |
| 2023-06-09 | -4.59 | $152.51 | 163800 |
| 2023-06-08 | -8.79 | $151.03 | 202642 |
| 2023-06-07 | -2.10 | $150.77 | 270200 |
| 2023-06-06 | -5.94 | $146.33 | 138200 |
| 2023-06-05 | -16.35 | $143.76 | 166925 |
| 2023-06-02 | -3.18 | $145.00 | 139901 |
| 2023-06-01 | -15.72 | $142.07 | 188802 |
| 2023-05-31 | -58.45 | $137.87 | 381110 |
| 2023-05-30 | -39.11 | $139.69 | 123400 |
| 2023-05-26 | -40.27 | $139.19 | 117000 |
| 2023-05-25 | -54.80 | $136.86 | 194700 |
| 2023-05-24 | -39.38 | $138.40 | 134600 |
| 2023-05-23 | -23.77 | $139.94 | 104300 |
| 2023-05-22 | -17.05 | $140.91 | 75800 |
| 2023-05-19 | -6.93 | $142.37 | 183500 |
| 2023-05-18 | -1.93 | $140.65 | 94025 |
| 2023-05-17 | -7.12 | $138.93 | 104700 |
| 2023-05-16 | -12.23 | $137.32 | 76500 |
| 2023-05-15 | -10.94 | $137.59 | 122300 |
| 2023-05-12 | -10.50 | $137.68 | 154948 |
| 2023-05-11 | -10.70 | $137.64 | 106600 |
| 2023-05-10 | -3.79 | $139.08 | 131000 |
| 2023-05-09 | -8.68 | $138.06 | 174049 |
| 2023-05-08 | -10.07 | $137.77 | 132100 |
| 2023-05-05 | -2.81 | $139.26 | 135511 |
| 2023-05-04 | -8.95 | $137.38 | 178635 |
| 2023-05-03 | -16.56 | $135.72 | 259518 |
| 2023-05-02 | -7.66 | $137.66 | 152400 |
| 2023-05-01 | -12.75 | $136.55 | 163434 |
| 2023-04-28 | -32.11 | $132.33 | 380600 |
| 2023-04-27 | -29.82 | $132.83 | 137900 |
| 2023-04-26 | -42.02 | $130.17 | 201600 |
| 2023-04-25 | -29.51 | $132.76 | 186200 |
| 2023-04-24 | -22.60 | $134.30 | 250440 |
| 2023-04-21 | -10.61 | $135.64 | 614900 |
| 2023-04-20 | -20.44 | $133.34 | 480923 |
| 2023-04-19 | -38.66 | $120.50 | 193700 |
| 2023-04-18 | -34.93 | $120.85 | 130640 |
| 2023-04-17 | -34.19 | $120.92 | 125309 |
| 2023-04-14 | -27.50 | $121.32 | 107148 |
| 2023-04-13 | -15.01 | $122.44 | 96424 |
| 2023-04-12 | -16.80 | $122.17 | 85600 |
| 2023-04-11 | -29.56 | $120.68 | 121600 |
| 2023-04-10 | -29.56 | $120.68 | 184900 |
| 2023-04-06 | -44.47 | $118.94 | 92600 |
| 2023-04-05 | -43.27 | $119.08 | 82514 |
| 2023-04-04 | -27.08 | $120.97 | 107449 |
| 2023-04-03 | -3.30 | $123.60 | 137700 |
| 2023-03-31 | -18.68 | $121.82 | 110022 |
| 2023-03-30 | -38.69 | $119.75 | 58100 |
| 2023-03-29 | -37.59 | $119.88 | 88822 |
| 2023-03-28 | -47.27 | $118.73 | 63439 |
| 2023-03-27 | -52.73 | $118.08 | 49900 |
| 2023-03-24 | -62.07 | $116.97 | 79039 |
| 2023-03-23 | -71.15 | $115.89 | 109009 |
| 2023-03-22 | -68.63 | $116.19 | 111313 |
| 2023-03-21 | -60.72 | $117.13 | 124200 |
| 2023-03-20 | -56.94 | $117.58 | 121136 |
| 2023-03-17 | -83.01 | $114.48 | 478502 |
| 2023-03-16 | -68.55 | $116.20 | 118300 |
| 2023-03-15 | -84.86 | $114.26 | 157226 |
| 2023-03-14 | -47.00 | $119.10 | 122000 |
| 2023-03-13 | -84.15 | $114.95 | 99100 |
| 2023-03-10 | -94.34 | $115.51 | 86400 |
| 2023-03-09 | -65.80 | $118.50 | 81304 |
| 2023-03-08 | -59.28 | $119.08 | 88500 |
| 2023-03-07 | -67.49 | $118.35 | 93200 |
| 2023-03-06 | -51.63 | $119.76 | 169100 |
| 2023-03-03 | -6.52 | $123.77 | 97544 |
| 2023-03-02 | -27.01 | $121.46 | 78900 |
| 2023-03-01 | -44.28 | $120.04 | 177500 |
| 2023-02-28 | -17.82 | $121.62 | 286428 |
| 2023-02-27 | -38.21 | $118.94 | 93800 |
| 2023-02-24 | -31.54 | $117.39 | 100000 |
| 2023-02-23 | -25.99 | $118.48 | 87205 |
| 2023-02-22 | -27.92 | $118.10 | 116100 |
| 2023-02-21 | -28.28 | $118.03 | 87735 |
| 2023-02-17 | -16.79 | $120.29 | 200228 |
| 2023-02-16 | -17.75 | $120.10 | 101323 |
| 2023-02-15 | -12.11 | $121.21 | 97100 |
| 2023-02-14 | -11.96 | $121.08 | 76243 |
| 2023-02-13 | -11.04 | $121.26 | 102200 |
| 2023-02-10 | -23.92 | $118.75 | 90000 |
| 2023-02-09 | -18.07 | $119.89 | 90000 |
| 2023-02-08 | -15.40 | $120.41 | 89400 |
| 2023-02-07 | -2.82 | $122.86 | 116508 |
| 2023-02-06 | -4.61 | $120.89 | 98600 |
| 2023-02-03 | -2.67 | $121.05 | 176000 |
| 2023-02-02 | -13.49 | $118.10 | 178400 |
| 2023-02-01 | -6.67 | $119.03 | 132339 |
| 2023-01-31 | -16.59 | $115.90 | 329043 |
| 2023-01-30 | -40.84 | $112.42 | 135712 |
| 2023-01-27 | -44.25 | $111.93 | 293100 |
| 2023-01-26 | -16.58 | $116.15 | 128700 |
| 2023-01-25 | -22.26 | $115.42 | 124400 |
| 2023-01-24 | -32.22 | $114.14 | 85241 |
| 2023-01-23 | -28.40 | $114.63 | 188437 |
| 2023-01-20 | -25.37 | $115.02 | 182900 |
| 2023-01-19 | -49.11 | $111.97 | 160232 |
| 2023-01-18 | -18.13 | $115.95 | 174400 |
| 2023-01-17 | -12.15 | $116.42 | 109537 |
| 2023-01-13 | -4.32 | $116.07 | 78500 |
| 2023-01-12 | -31.48 | $114.29 | 97225 |
| 2023-01-11 | -48.18 | $113.26 | 210200 |
| 2023-01-10 | -68.56 | $110.18 | 261000 |
| 2023-01-09 | -98.01 | $105.73 | 133100 |
| 2023-01-06 | -93.86 | $108.00 | 142800 |
| 2023-01-05 | -98.58 | $107.37 | 71125 |
| 2023-01-04 | -92.44 | $109.04 | 87005 |
| 2023-01-03 | -87.38 | $109.67 | 134100 |
| 2022-12-30 | -93.12 | $109.03 | 70549 |
| 2022-12-29 | -79.77 | $110.68 | 57302 |
| 2022-12-28 | -99.11 | $108.29 | 79420 |
| 2022-12-27 | -85.80 | $110.33 | 84600 |
| 2022-12-23 | -91.76 | $109.62 | 67602 |
| 2022-12-22 | -87.40 | $110.14 | 76745 |
| 2022-12-21 | -64.37 | $112.88 | 96417 |
| 2022-12-20 | -77.06 | $111.37 | 114000 |
| 2022-12-19 | -93.36 | $109.43 | 130728 |
| 2022-12-16 | -87.48 | $110.13 | 613040 |
| 2022-12-15 | -82.58 | $112.72 | 160006 |
| 2022-12-14 | -43.40 | $116.43 | 104618 |
| 2022-12-13 | -29.67 | $117.73 | 131800 |
| 2022-12-12 | -12.94 | $117.32 | 120624 |
| 2022-12-09 | -22.59 | $116.53 | 282300 |
| 2022-12-08 | -11.70 | $117.06 | 110300 |
| 2022-12-07 | -39.32 | $114.03 | 91200 |
| 2022-12-06 | -53.39 | $112.62 | 111744 |
| 2022-12-05 | -38.82 | $114.08 | 126307 |
| 2022-12-02 | -26.95 | $115.27 | 85400 |
| 2022-12-01 | -30.14 | $114.95 | 92220 |
| 2022-11-30 | -21.46 | $115.82 | 155100 |
| 2022-11-29 | -54.89 | $112.47 | 87200 |
| 2022-11-28 | -44.21 | $113.54 | 98433 |
| 2022-11-25 | -12.28 | $116.74 | 32603 |
| 2022-11-23 | -11.78 | $116.79 | 50800 |
| 2022-11-22 | -8.41 | $117.12 | 67200 |
| 2022-11-21 | -15.48 | $115.86 | 90044 |
| 2022-11-18 | -10.89 | $116.18 | 114731 |
| 2022-11-17 | -7.90 | $115.78 | 68000 |
| 2022-11-16 | -8.05 | $115.64 | 111622 |
| 2022-11-15 | -1.08 | $116.01 | 199804 |
| 2022-11-14 | -25.23 | $110.68 | 86918 |
| 2022-11-11 | -19.18 | $111.26 | 118121 |
| 2022-11-10 | -7.28 | $113.86 | 147344 |
| 2022-11-09 | -26.94 | $108.28 | 111100 |
| 2022-11-08 | -22.04 | $109.63 | 120904 |
| 2022-11-07 | -11.22 | $112.61 | 203900 |
| 2022-11-04 | -24.66 | $108.91 | 159300 |
| 2022-11-03 | -23.28 | $109.29 | 131200 |
| 2022-11-02 | -18.23 | $110.68 | 208856 |
| 2022-11-01 | -2.18 | $115.10 | 277600 |
| 2022-10-31 | -9.99 | $112.48 | 482338 |
| 2022-10-28 | -5.15 | $111.73 | 183200 |
| 2022-10-27 | -7.85 | $111.06 | 219800 |
| 2022-10-26 | -20.16 | $108.00 | 356912 |
| 2022-10-25 | -0.67 | $111.91 | 396227 |
| 2022-10-24 | -4.83 | $103.93 | 151200 |
| 2022-10-21 | -0.45 | $101.52 | 402600 |
| 2022-10-20 | -28.90 | $97.68 | 165100 |
| 2022-10-19 | -8.27 | $100.36 | 247800 |
| 2022-10-18 | -14.63 | $96.97 | 179600 |
| 2022-10-17 | -15.08 | $96.55 | 237730 |
| 2022-10-14 | -70.75 | $91.05 | 102400 |
| 2022-10-13 | -61.44 | $91.97 | 119400 |
| 2022-10-12 | -93.58 | $90.60 | 91700 |
| 2022-10-11 | -72.33 | $92.29 | 150135 |
| 2022-10-10 | -57.48 | $93.47 | 72900 |
| 2022-10-07 | -62.34 | $93.40 | 100642 |
| 2022-10-06 | -26.85 | $96.52 | 70300 |
| 2022-10-05 | -25.82 | $96.61 | 91500 |
| 2022-10-04 | -31.29 | $96.13 | 212800 |
| 2022-10-03 | -42.43 | $95.15 | 114126 |
| 2022-09-30 | -73.83 | $92.39 | 150400 |
| 2022-09-29 | -54.27 | $94.11 | 109203 |
| 2022-09-28 | -47.44 | $94.71 | 112600 |
| 2022-09-27 | -67.92 | $92.91 | 131300 |
| 2022-09-26 | -75.77 | $92.22 | 136200 |
| 2022-09-23 | -77.46 | $92.38 | 157200 |
| 2022-09-22 | -73.52 | $92.78 | 91400 |
| 2022-09-21 | -63.88 | $93.76 | 90429 |
| 2022-09-20 | -60.92 | $94.08 | 118900 |
| 2022-09-19 | -52.90 | $95.21 | 94937 |
| 2022-09-16 | -73.93 | $93.21 | 313700 |
| 2022-09-15 | -94.93 | $92.26 | 90736 |
| 2022-09-14 | -81.24 | $94.25 | 217329 |
| 2022-09-13 | -77.20 | $94.70 | 95000 |
| 2022-09-12 | -44.61 | $98.33 | 79015 |
| 2022-09-09 | -55.75 | $97.09 | 70300 |
| 2022-09-08 | -61.13 | $96.49 | 64100 |
| 2022-09-07 | -60.77 | $96.53 | 106015 |
| 2022-09-06 | -90.93 | $93.17 | 100614 |
| 2022-09-02 | -90.02 | $94.01 | 83000 |
| 2022-09-01 | -82.07 | $94.83 | 92005 |
| 2022-08-31 | -93.69 | $94.69 | 217933 |
| 2022-08-30 | -94.56 | $94.61 | 108728 |
| 2022-08-29 | -77.17 | $96.81 | 80308 |
| 2022-08-26 | -70.40 | $97.07 | 55600 |
| 2022-08-25 | -36.98 | $99.82 | 64509 |
| 2022-08-24 | -41.47 | $98.17 | 117302 |
| 2022-08-23 | -39.80 | $97.84 | 89631 |
| 2022-08-22 | -25.77 | $99.39 | 97224 |
| 2022-08-19 | -13.98 | $101.18 | 90246 |
| 2022-08-18 | -5.37 | $102.45 | 79900 |
| 2022-08-17 | -1.94 | $102.61 | 68900 |
| 2022-08-16 | -1.68 | $102.42 | 78006 |
| 2022-08-15 | -3.75 | $101.64 | 102639 |
| 2022-08-12 | -1.63 | $100.42 | 72400 |
| 2022-08-11 | -6.04 | $98.77 | 62623 |
| 2022-08-10 | -1.67 | $99.28 | 108545 |
| 2022-08-09 | -5.73 | $96.97 | 101700 |
| 2022-08-08 | -5.02 | $97.12 | 97400 |
| 2022-08-05 | -9.62 | $96.14 | 85300 |
| 2022-08-04 | -6.85 | $96.73 | 97700 |
| 2022-08-03 | -1.67 | $97.48 | 107732 |
| 2022-08-02 | -2.99 | $96.05 | 130300 |
| 2022-08-01 | -1.82 | $96.28 | 153000 |
| 2022-07-29 | -0.36 | $96.19 | 216628 |
| 2022-07-28 | -0.35 | $93.76 | 95820 |
| 2022-07-27 | -3.41 | $91.31 | 104500 |
| 2022-07-26 | -10.10 | $90.06 | 119300 |
| 2022-07-25 | -15.69 | $89.24 | 120504 |
| 2022-07-22 | -16.58 | $89.11 | 156631 |
| 2022-07-21 | -1.51 | $90.56 | 224700 |
| 2022-07-20 | -4.84 | $87.26 | 290330 |
| 2022-07-19 | -4.88 | $82.69 | 123116 |
| 2022-07-18 | -30.80 | $80.36 | 110332 |
| 2022-07-15 | -14.88 | $81.61 | 118500 |
| 2022-07-14 | -41.60 | $78.97 | 93748 |
| 2022-07-13 | -42.31 | $78.90 | 60400 |
| 2022-07-12 | -47.37 | $78.40 | 79700 |
| 2022-07-11 | -29.96 | $80.12 | 67200 |
| 2022-07-08 | -19.53 | $81.15 | 68200 |
| 2022-07-07 | -12.35 | $81.86 | 114200 |
| 2022-07-06 | -12.39 | $81.40 | 74700 |
| 2022-07-05 | -17.41 | $80.93 | 165025 |
| 2022-07-01 | -21.05 | $80.59 | 115916 |
| 2022-06-30 | -17.84 | $80.89 | 122413 |
| 2022-06-29 | -30.13 | $79.74 | 105200 |
| 2022-06-28 | -33.33 | $79.44 | 78300 |
| 2022-06-27 | -19.77 | $80.71 | 128300 |
| 2022-06-24 | -6.04 | $81.76 | 227924 |
| 2022-06-23 | -36.99 | $78.94 | 111800 |
| 2022-06-22 | -53.68 | $77.42 | 110700 |
| 2022-06-21 | -63.12 | $76.56 | 142400 |
| 2022-06-17 | -79.14 | $75.10 | 228001 |
| 2022-06-16 | -94.95 | $73.66 | 176726 |
| 2022-06-15 | -79.56 | $75.38 | 106214 |
| 2022-06-14 | -92.77 | $74.23 | 98919 |
| 2022-06-13 | -95.33 | $75.17 | 147303 |
| 2022-06-10 | -59.15 | $77.88 | 145900 |
| 2022-06-09 | -38.99 | $79.39 | 85400 |
| 2022-06-08 | -20.56 | $80.77 | 69927 |
| 2022-06-07 | -4.81 | $81.95 | 68800 |
| 2022-06-06 | -17.09 | $81.03 | 82700 |
| 2022-06-03 | -16.15 | $81.10 | 84900 |
| 2022-06-02 | -11.55 | $82.25 | 89909 |
| 2022-06-01 | -48.66 | $79.79 | 141900 |
| 2022-05-31 | -55.37 | $79.14 | 195900 |
| 2022-05-27 | -54.24 | $79.25 | 160422 |
| 2022-05-26 | -83.78 | $76.39 | 203600 |
| 2022-05-25 | -78.31 | $76.92 | 87545 |
| 2022-05-24 | -75.10 | $77.23 | 88900 |
| 2022-05-23 | -71.80 | $77.55 | 99900 |
| 2022-05-20 | -74.34 | $77.35 | 158500 |
| 2022-05-19 | -80.36 | $77.46 | 101738 |
| 2022-05-18 | -86.64 | $77.20 | 150006 |
| 2022-05-17 | -70.07 | $79.47 | 92245 |
| 2022-05-16 | -86.52 | $77.53 | 81900 |
| 2022-05-13 | -84.26 | $78.47 | 101304 |
| 2022-05-12 | -89.72 | $77.52 | 141400 |
| 2022-05-11 | -98.23 | $76.32 | 70614 |
| 2022-05-10 | -95.84 | $77.63 | 89949 |
| 2022-05-09 | -97.48 | $77.31 | 112006 |
| 2022-05-06 | -94.35 | $79.57 | 97100 |
| 2022-05-05 | -89.08 | $80.66 | 132531 |
| 2022-05-04 | -70.89 | $84.46 | 133120 |
| 2022-05-03 | -91.32 | $80.43 | 134700 |
| 2022-05-02 | -91.45 | $80.44 | 128300 |
| 2022-04-29 | -99.41 | $80.69 | 284922 |
| 2022-04-28 | -94.48 | $82.14 | 140000 |
| 2022-04-27 | -98.57 | $81.34 | 195400 |
| 2022-04-26 | -98.74 | $81.47 | 176590 |
| 2022-04-25 | -88.28 | $84.22 | 196900 |
| 2022-04-22 | -99.90 | $83.56 | 161303 |
| 2022-04-21 | -96.72 | $85.28 | 239900 |
| 2022-04-20 | -94.92 | $87.52 | 198915 |
| 2022-04-19 | -97.61 | $87.56 | 227311 |
| 2022-04-18 | -86.89 | $94.19 | 134100 |
| 2022-04-14 | -98.88 | $93.81 | 116100 |
| 2022-04-13 | -77.23 | $95.75 | 87203 |
| 2022-04-12 | -91.07 | $94.51 | 123500 |
| 2022-04-11 | -90.79 | $93.90 | 94646 |
| 2022-04-08 | -65.84 | $96.02 | 118441 |
| 2022-04-07 | -40.89 | $98.54 | 114625 |
| 2022-04-06 | -44.36 | $98.19 | 113946 |
| 2022-04-05 | -32.08 | $99.43 | 79606 |
| 2022-04-04 | -4.46 | $102.22 | 80804 |
| 2022-04-01 | -3.37 | $102.33 | 154930 |
| 2022-03-31 | -26.84 | $99.71 | 108109 |
| 2022-03-30 | -27.97 | $99.60 | 88300 |
| 2022-03-29 | -13.42 | $101.02 | 103510 |
| 2022-03-28 | -23.97 | $99.58 | 92500 |
| 2022-03-25 | -22.78 | $99.69 | 83014 |
| 2022-03-24 | -31.67 | $98.87 | 81115 |
| 2022-03-23 | -41.11 | $98.00 | 87300 |
| 2022-03-22 | -21.80 | $99.78 | 108200 |
| 2022-03-21 | -23.03 | $99.62 | 74000 |
| 2022-03-18 | -26.23 | $99.91 | 279345 |
| 2022-03-17 | -53.66 | $97.51 | 106007 |
| 2022-03-16 | -66.46 | $96.85 | 128400 |
| 2022-03-15 | -81.11 | $94.98 | 92519 |
| 2022-03-14 | -90.28 | $93.81 | 124900 |
| 2022-03-11 | -100.00 | $93.09 | 81200 |
| 2022-03-10 | -90.81 | $94.46 | 92900 |
| 2022-03-09 | -74.77 | $96.38 | 123800 |
| 2022-03-08 | -91.90 | $94.33 | 138600 |
| 2022-03-07 | -96.25 | $94.54 | 119847 |
| 2022-03-04 | -68.78 | $97.62 | 90200 |
| 2022-03-03 | -52.81 | $99.41 | 75913 |
| 2022-03-02 | -59.23 | $98.69 | 117500 |
| 2022-03-01 | -67.53 | $97.76 | 184902 |
| 2022-02-28 | -52.81 | $99.41 | 170643 |
| 2022-02-25 | -29.48 | $100.07 | 129900 |
| 2022-02-24 | -30.69 | $99.26 | 115500 |
| 2022-02-23 | -40.24 | $97.37 | 99824 |
| 2022-02-22 | -31.14 | $99.17 | 138843 |
| 2022-02-18 | -19.72 | $101.43 | 291919 |
| 2022-02-17 | -14.56 | $102.45 | 95800 |
| 2022-02-16 | -3.54 | $104.63 | 123200 |
| 2022-02-15 | -4.59 | $104.05 | 118248 |
| 2022-02-14 | -10.36 | $102.68 | 159538 |
| 2022-02-11 | -12.57 | $101.68 | 140400 |
| 2022-02-10 | -15.01 | $101.23 | 145700 |
| 2022-02-09 | -4.39 | $103.19 | 105100 |
| 2022-02-08 | -10.37 | $101.97 | 89700 |
| 2022-02-07 | -23.58 | $99.55 | 83242 |
| 2022-02-04 | -21.45 | $99.94 | 95814 |
| 2022-02-03 | -19.10 | $100.37 | 107333 |
| 2022-02-02 | -3.28 | $103.27 | 175100 |
| 2022-02-01 | -24.32 | $102.14 | 264325 |
| 2022-01-31 | -32.70 | $101.17 | 438526 |
| 2022-01-28 | -61.65 | $94.45 | 240800 |
| 2022-01-27 | -96.90 | $86.27 | 146400 |
| 2022-01-26 | -96.42 | $87.74 | 141600 |
| 2022-01-25 | -94.41 | $89.50 | 152400 |
| 2022-01-24 | -76.76 | $93.10 | 188122 |
| 2022-01-21 | -94.41 | $89.50 | 190232 |
| 2022-01-20 | -99.16 | $89.83 | 91408 |
| 2022-01-19 | -97.01 | $90.91 | 101810 |
| 2022-01-18 | -96.67 | $91.65 | 141926 |
| 2022-01-14 | -94.36 | $95.05 | 91533 |
| 2022-01-13 | -94.36 | $95.88 | 63700 |
| 2022-01-12 | -83.44 | $97.37 | 83137 |
| 2022-01-11 | -84.76 | $97.19 | 95800 |
| 2022-01-10 | -86.24 | $97.35 | 85939 |
| 2022-01-07 | -98.87 | $97.77 | 68630 |
| 2022-01-06 | -93.52 | $100.39 | 92100 |
| 2022-01-05 | -88.00 | $101.14 | 129500 |
| 2022-01-04 | -81.33 | $101.99 | 147100 |
| 2022-01-03 | -46.43 | $106.44 | 108812 |
| 2021-12-31 | -45.49 | $106.56 | 63600 |
| 2021-12-30 | -52.71 | $105.64 | 68129 |
| 2021-12-29 | -45.41 | $106.57 | 127800 |
| 2021-12-28 | -46.12 | $106.48 | 73900 |
| 2021-12-27 | -45.73 | $106.53 | 87500 |
| 2021-12-23 | -56.24 | $105.19 | 74814 |
| 2021-12-22 | -53.41 | $105.55 | 105500 |
| 2021-12-21 | -69.73 | $103.47 | 101538 |
| 2021-12-20 | -85.57 | $101.45 | 154712 |
| 2021-12-17 | -75.90 | $103.89 | 620793 |
| 2021-12-16 | -69.00 | $104.66 | 138443 |
| 2021-12-15 | -44.80 | $107.36 | 181457 |
| 2021-12-14 | -58.33 | $105.85 | 175949 |
| 2021-12-13 | -38.17 | $108.10 | 123509 |
| 2021-12-10 | -36.29 | $108.31 | 110700 |
| 2021-12-09 | -30.11 | $109.00 | 73200 |
| 2021-12-08 | -14.34 | $110.76 | 121500 |
| 2021-12-07 | -15.61 | $109.47 | 80300 |
| 2021-12-06 | -42.14 | $106.87 | 139526 |
| 2021-12-03 | -83.06 | $102.86 | 93300 |
| 2021-12-02 | -61.53 | $104.97 | 86300 |
| 2021-12-01 | -99.29 | $101.27 | 99600 |
| 2021-11-30 | -96.64 | $102.36 | 103512 |
| 2021-11-29 | -69.35 | $104.80 | 101700 |
| 2021-11-26 | -87.33 | $103.14 | 128600 |
| 2021-11-24 | -43.23 | $106.88 | 97200 |
| 2021-11-23 | -8.79 | $110.15 | 131141 |
| 2021-11-22 | -14.79 | $109.57 | 77512 |
| 2021-11-19 | -25.84 | $108.42 | 61600 |
| 2021-11-18 | -37.45 | $107.31 | 85803 |
| 2021-11-17 | -27.82 | $108.23 | 111000 |
| 2021-11-16 | -22.80 | $108.71 | 92721 |
| 2021-11-15 | -23.64 | $108.63 | 85625 |
| 2021-11-12 | -15.48 | $109.41 | 73200 |
| 2021-11-11 | -7.17 | $109.83 | 47348 |
| 2021-11-10 | -14.77 | $109.11 | 97000 |
| 2021-11-09 | -5.54 | $109.88 | 66324 |
| 2021-11-08 | -5.54 | $109.88 | 118226 |
| 2021-11-05 | -3.46 | $108.89 | 100200 |
| 2021-11-04 | -28.91 | $104.76 | 102400 |
| 2021-11-03 | -47.73 | $103.27 | 105400 |
| 2021-11-02 | -48.48 | $103.21 | 122538 |
| 2021-11-01 | -56.31 | $102.59 | 182800 |
| 2021-10-29 | -60.61 | $102.25 | 175332 |
| 2021-10-28 | -63.01 | $102.06 | 97200 |
| 2021-10-27 | -70.45 | $101.47 | 94545 |
| 2021-10-26 | -47.10 | $103.32 | 104701 |
| 2021-10-25 | -41.92 | $103.84 | 78931 |
| 2021-10-22 | -41.01 | $104.48 | 68500 |
| 2021-10-21 | -40.46 | $104.53 | 97100 |
| 2021-10-20 | -45.53 | $104.07 | 85300 |
| 2021-10-19 | -63.40 | $102.45 | 89647 |
| 2021-10-18 | -65.71 | $102.24 | 96537 |
| 2021-10-15 | -49.19 | $103.65 | 213900 |
| 2021-10-14 | -57.41 | $102.89 | 109100 |
| 2021-10-13 | -80.22 | $100.78 | 93335 |
| 2021-10-12 | -83.57 | $100.47 | 77377 |
| 2021-10-11 | -83.14 | $100.51 | 105821 |
| 2021-10-08 | -32.86 | $105.16 | 48000 |
| 2021-10-07 | -30.59 | $105.37 | 92221 |
| 2021-10-06 | -55.89 | $103.03 | 89600 |
| 2021-10-05 | -48.11 | $103.75 | 76000 |
| 2021-10-04 | -66.49 | $102.05 | 89204 |
| 2021-10-01 | -65.30 | $102.16 | 143700 |
| 2021-09-30 | -76.45 | $101.14 | 141646 |
| 2021-09-29 | -20.43 | $106.35 | 123000 |
| 2021-09-28 | -34.09 | $105.08 | 101300 |
| 2021-09-27 | -9.14 | $107.40 | 75439 |
| 2021-09-24 | -15.91 | $106.77 | 75000 |
| 2021-09-23 | -35.05 | $104.99 | 59800 |
| 2021-09-22 | -62.47 | $102.44 | 81300 |
| 2021-09-21 | -81.83 | $100.64 | 65645 |
| 2021-09-20 | -82.47 | $100.58 | 130300 |
| 2021-09-17 | -72.45 | $102.65 | 547100 |
| 2021-09-16 | -64.81 | $103.24 | 111100 |
| 2021-09-15 | -62.87 | $103.39 | 117000 |
| 2021-09-14 | -75.16 | $102.44 | 138600 |
| 2021-09-13 | -79.43 | $102.11 | 103841 |
| 2021-09-10 | -84.57 | $102.11 | 82226 |
| 2021-09-09 | -81.13 | $102.36 | 83100 |
| 2021-09-08 | -52.48 | $104.44 | 83600 |
| 2021-09-07 | -59.92 | $103.90 | 81500 |
| 2021-09-03 | -36.09 | $105.63 | 64536 |
| 2021-09-02 | -29.89 | $106.08 | 88039 |
| 2021-09-01 | -17.45 | $106.56 | 84800 |
| 2021-08-31 | -10.89 | $107.09 | 80000 |
| 2021-08-30 | -10.53 | $107.11 | 87709 |
| 2021-08-27 | -9.67 | $107.18 | 133819 |
| 2021-08-26 | -35.58 | $104.83 | 40100 |
| 2021-08-25 | -18.81 | $105.95 | 68645 |
| 2021-08-24 | -3.44 | $106.94 | 95000 |
| 2021-08-23 | -4.03 | $106.83 | 86012 |
| 2021-08-20 | -14.81 | $104.65 | 151600 |
| 2021-08-19 | -43.70 | $101.92 | 91300 |
| 2021-08-18 | -45.08 | $101.79 | 98822 |
| 2021-08-17 | -29.21 | $103.29 | 91300 |
| 2021-08-16 | 0.00 | $106.05 | 75702 |
| 2021-08-13 | -4.14 | $104.52 | 57000 |
| 2021-08-12 | -0.92 | $104.62 | 73346 |
| 2021-08-11 | -0.10 | $103.85 | 76500 |
| 2021-08-10 | -15.90 | $101.76 | 134707 |
| 2021-08-09 | -15.80 | $101.77 | 68714 |
| 2021-08-06 | -8.00 | $102.50 | 93600 |
| 2021-08-05 | -24.12 | $100.99 | 60400 |
| 2021-08-04 | -27.96 | $100.63 | 72437 |
| 2021-08-03 | -14.30 | $101.91 | 107106 |
| 2021-08-02 | -34.90 | $99.98 | 112245 |
| 2021-07-30 | -11.95 | $101.03 | 138913 |
| 2021-07-29 | -24.63 | $100.00 | 76800 |
| 2021-07-28 | -41.50 | $98.63 | 60900 |
| 2021-07-27 | -47.41 | $98.15 | 73735 |
| 2021-07-26 | -26.97 | $99.81 | 86726 |
| 2021-07-23 | -27.83 | $99.74 | 71717 |
| 2021-07-22 | -52.71 | $97.72 | 78600 |
| 2021-07-21 | -42.00 | $98.59 | 149800 |
| 2021-07-20 | -16.82 | $100.53 | 241200 |
| 2021-07-19 | -78.51 | $94.22 | 128300 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.47
2026-07-16
Close Price
$148.96
Vol: 302453
Average Directional Index - Detailed Analysis
Minimum
6.95
Average
22.63
Maximum
62.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.47 | $148.96 | 302453 |
| 2026-07-15 | 11.44 | $144.18 | 329836 |
| 2026-07-14 | 12.00 | $141.46 | 471811 |
| 2026-07-13 | 12.59 | $140.12 | 324643 |
| 2026-07-10 | 13.10 | $144.18 | 236034 |
| 2026-07-09 | 13.11 | $144.97 | 249800 |
| 2026-07-08 | 13.11 | $144.45 | 338600 |
| 2026-07-07 | 13.20 | $147.08 | 346200 |
| 2026-07-06 | 12.97 | $149.79 | 299500 |
| 2026-07-02 | 12.61 | $145.87 | 314022 |
| 2026-07-01 | 12.49 | $146.23 | 742112 |
| 2026-06-30 | 12.12 | $148.38 | 513500 |
| 2026-06-29 | 11.95 | $138.67 | 552400 |
| 2026-06-26 | 12.50 | $140.88 | 722200 |
| 2026-06-25 | 12.54 | $140.90 | 488971 |
| 2026-06-24 | 12.66 | $133.58 | 802443 |
| 2026-06-23 | 13.19 | $127.81 | 594645 |
| 2026-06-22 | 13.59 | $134.82 | 615003 |
| 2026-06-18 | 13.95 | $135.50 | 821302 |
| 2026-06-17 | 14.43 | $134.65 | 621300 |
| 2026-06-16 | 14.71 | $135.38 | 350623 |
| 2026-06-15 | 14.83 | $134.40 | 514000 |
| 2026-06-12 | 15.32 | $131.73 | 415538 |
| 2026-06-11 | 15.82 | $130.52 | 361635 |
| 2026-06-10 | 16.56 | $128.43 | 567500 |
| 2026-06-09 | 17.34 | $130.53 | 337500 |
| 2026-06-08 | 17.98 | $130.34 | 430247 |
| 2026-06-05 | 18.92 | $126.53 | 308102 |
| 2026-06-04 | 19.77 | $127.97 | 374301 |
| 2026-06-03 | 20.76 | $129.80 | 496727 |
| 2026-06-02 | 21.80 | $125.63 | 333950 |
| 2026-06-01 | 22.40 | $122.54 | 370702 |
| 2026-05-29 | 22.76 | $123.90 | 443643 |
| 2026-05-28 | 23.41 | $124.74 | 262819 |
| 2026-05-27 | 24.19 | $125.53 | 354561 |
| 2026-05-26 | 25.10 | $127.20 | 515651 |
| 2026-05-22 | 26.06 | $125.84 | 521029 |
| 2026-05-21 | 26.66 | $120.24 | 460823 |
| 2026-05-20 | 26.72 | $118.06 | 579352 |
| 2026-05-19 | 26.62 | $119.16 | 776337 |
| 2026-05-18 | 26.88 | $118.96 | 572655 |
| 2026-05-15 | 26.67 | $114.23 | 535700 |
| 2026-05-14 | 26.44 | $117.54 | 508757 |
| 2026-05-13 | 26.30 | $116.07 | 421732 |
| 2026-05-12 | 25.86 | $115.04 | 401636 |
| 2026-05-11 | 25.43 | $116.67 | 551912 |
| 2026-05-08 | 25.08 | $118.52 | 737500 |
| 2026-05-07 | 24.73 | $122.56 | 466706 |
| 2026-05-06 | 24.70 | $123.75 | 530503 |
| 2026-05-05 | 24.59 | $121.09 | 356367 |
| 2026-05-04 | 24.37 | $120.03 | 617100 |
| 2026-05-01 | 24.07 | $121.98 | 608219 |
| 2026-04-30 | 23.83 | $120.91 | 835315 |
| 2026-04-29 | 23.31 | $117.86 | 562640 |
| 2026-04-28 | 22.57 | $118.42 | 505322 |
| 2026-04-27 | 21.80 | $122.96 | 566100 |
| 2026-04-24 | 21.12 | $121.83 | 1.1M |
| 2026-04-23 | 20.41 | $123.00 | 727237 |
| 2026-04-22 | 19.60 | $123.56 | 1.2M |
| 2026-04-21 | 18.83 | $120.89 | 1.7M |
| 2026-04-20 | 17.57 | $113.41 | 2.5M |
| 2026-04-17 | 15.83 | $115.54 | 4.2M |
| 2026-04-16 | 14.11 | $152.29 | 615400 |
| 2026-04-15 | 14.66 | $157.02 | 257718 |
| 2026-04-14 | 15.08 | $161.35 | 343832 |
| 2026-04-13 | 15.01 | $161.00 | 432300 |
| 2026-04-10 | 14.94 | $155.23 | 418643 |
| 2026-04-09 | 15.62 | $155.41 | 283816 |
| 2026-04-08 | 16.34 | $154.27 | 289215 |
| 2026-04-07 | 17.10 | $151.93 | 326387 |
| 2026-04-06 | 17.86 | $155.42 | 261025 |
| 2026-04-02 | 18.59 | $156.73 | 251600 |
| 2026-04-01 | 19.50 | $154.21 | 179346 |
| 2026-03-31 | 20.33 | $152.35 | 324311 |
| 2026-03-30 | 21.04 | $148.10 | 494600 |
| 2026-03-27 | 21.95 | $145.81 | 375900 |
| 2026-03-26 | 22.52 | $151.18 | 249300 |
| 2026-03-25 | 23.66 | $153.37 | 244630 |
| 2026-03-24 | 24.72 | $150.64 | 242510 |
| 2026-03-23 | 25.98 | $153.83 | 539268 |
| 2026-03-20 | 27.31 | $147.94 | 875900 |
| 2026-03-19 | 27.83 | $148.41 | 292214 |
| 2026-03-18 | 28.37 | $147.89 | 269400 |
| 2026-03-17 | 29.14 | $150.00 | 378600 |
| 2026-03-16 | 29.94 | $151.86 | 446500 |
| 2026-03-13 | 30.42 | $146.59 | 486000 |
| 2026-03-12 | 30.13 | $144.30 | 183410 |
| 2026-03-11 | 29.46 | $146.84 | 219349 |
| 2026-03-10 | 28.84 | $147.20 | 170800 |
| 2026-03-09 | 28.33 | $149.54 | 353707 |
| 2026-03-06 | 27.78 | $148.85 | 356470 |
| 2026-03-05 | 26.91 | $146.00 | 356714 |
| 2026-03-04 | 26.02 | $149.11 | 242604 |
| 2026-03-03 | 25.27 | $148.76 | 606300 |
| 2026-03-02 | 24.41 | $152.20 | 445600 |
| 2026-02-27 | 23.51 | $152.43 | 471400 |
| 2026-02-26 | 22.95 | $156.17 | 337400 |
| 2026-02-25 | 22.71 | $155.79 | 308278 |
| 2026-02-24 | 22.49 | $158.34 | 228200 |
| 2026-02-23 | 22.54 | $156.20 | 304000 |
| 2026-02-20 | 22.55 | $159.37 | 201200 |
| 2026-02-19 | 23.06 | $161.89 | 304200 |
| 2026-02-18 | 23.50 | $158.20 | 568200 |
| 2026-02-17 | 23.88 | $159.19 | 469232 |
| 2026-02-13 | 24.40 | $154.88 | 469644 |
| 2026-02-12 | 24.80 | $158.41 | 495446 |
| 2026-02-11 | 25.36 | $156.92 | 577918 |
| 2026-02-10 | 25.75 | $153.05 | 569841 |
| 2026-02-09 | 25.93 | $150.58 | 447843 |
| 2026-02-06 | 25.33 | $151.23 | 481709 |
| 2026-02-05 | 24.51 | $145.88 | 601000 |
| 2026-02-04 | 23.56 | $146.31 | 359500 |
| 2026-02-03 | 22.65 | $147.43 | 694400 |
| 2026-02-02 | 21.69 | $151.83 | 580400 |
| 2026-01-30 | 20.50 | $146.58 | 603837 |
| 2026-01-29 | 18.74 | $144.42 | 841029 |
| 2026-01-28 | 16.86 | $146.32 | 1.5M |
| 2026-01-27 | 14.87 | $164.41 | 672627 |
| 2026-01-26 | 14.27 | $173.60 | 261000 |
| 2026-01-23 | 14.40 | $169.52 | 211900 |
| 2026-01-22 | 14.22 | $172.13 | 251337 |
| 2026-01-21 | 14.19 | $170.14 | 424100 |
| 2026-01-20 | 13.96 | $165.76 | 290449 |
| 2026-01-16 | 13.18 | $171.68 | 337400 |
| 2026-01-15 | 12.75 | $170.56 | 395100 |
| 2026-01-14 | 12.31 | $171.00 | 334082 |
| 2026-01-13 | 11.88 | $171.80 | 373008 |
| 2026-01-12 | 11.53 | $171.63 | 235941 |
| 2026-01-09 | 11.43 | $174.61 | 214000 |
| 2026-01-08 | 11.33 | $174.10 | 216838 |
| 2026-01-07 | 10.93 | $166.69 | 596309 |
| 2026-01-06 | 10.51 | $181.83 | 281100 |
| 2026-01-05 | 10.78 | $177.03 | 188945 |
| 2026-01-02 | 11.15 | $176.39 | 129200 |
| 2025-12-31 | 11.34 | $174.41 | 162617 |
| 2025-12-30 | 11.55 | $178.23 | 124800 |
| 2025-12-29 | 11.96 | $179.74 | 126600 |
| 2025-12-26 | 12.10 | $180.75 | 94049 |
| 2025-12-24 | 12.16 | $182.55 | 74800 |
| 2025-12-23 | 12.21 | $181.26 | 215929 |
| 2025-12-22 | 12.20 | $183.14 | 126704 |
| 2025-12-19 | 12.19 | $181.64 | 510418 |
| 2025-12-18 | 12.40 | $182.66 | 250833 |
| 2025-12-17 | 12.44 | $180.87 | 173242 |
| 2025-12-16 | 12.64 | $184.04 | 207200 |
| 2025-12-15 | 12.43 | $183.53 | 305500 |
| 2025-12-12 | 12.22 | $184.80 | 328600 |
| 2025-12-11 | 12.13 | $182.37 | 308418 |
| 2025-12-10 | 12.03 | $177.44 | 265500 |
| 2025-12-09 | 12.57 | $176.00 | 202840 |
| 2025-12-08 | 13.22 | $177.38 | 168000 |
| 2025-12-05 | 13.74 | $180.14 | 237228 |
| 2025-12-04 | 14.36 | $177.81 | 158765 |
| 2025-12-03 | 14.98 | $178.30 | 260044 |
| 2025-12-02 | 15.52 | $174.59 | 189900 |
| 2025-12-01 | 15.78 | $173.29 | 265100 |
| 2025-11-28 | 16.05 | $178.54 | 135600 |
| 2025-11-26 | 16.66 | $176.91 | 446720 |
| 2025-11-25 | 17.40 | $182.60 | 272100 |
| 2025-11-24 | 18.25 | $177.82 | 323606 |
| 2025-11-21 | 18.73 | $177.46 | 541638 |
| 2025-11-20 | 19.22 | $168.16 | 313000 |
| 2025-11-19 | 19.07 | $169.05 | 185327 |
| 2025-11-18 | 19.07 | $172.04 | 266814 |
| 2025-11-17 | 19.19 | $174.59 | 261900 |
| 2025-11-14 | 19.67 | $175.90 | 310119 |
| 2025-11-13 | 20.16 | $177.80 | 348033 |
| 2025-11-12 | 21.11 | $185.82 | 289300 |
| 2025-11-11 | 21.48 | $185.51 | 262624 |
| 2025-11-10 | 21.82 | $187.50 | 353952 |
| 2025-11-07 | 21.86 | $187.87 | 234874 |
| 2025-11-06 | 22.28 | $186.74 | 330900 |
| 2025-11-05 | 22.42 | $186.19 | 190620 |
| 2025-11-04 | 22.71 | $183.08 | 240126 |
| 2025-11-03 | 23.38 | $181.93 | 316800 |
| 2025-10-31 | 24.19 | $180.45 | 433248 |
| 2025-10-30 | 24.64 | $181.13 | 239175 |
| 2025-10-29 | 25.08 | $183.00 | 210700 |
| 2025-10-28 | 25.30 | $185.50 | 254828 |
| 2025-10-27 | 25.60 | $183.17 | 373800 |
| 2025-10-24 | 25.60 | $187.29 | 206236 |
| 2025-10-23 | 25.07 | $186.62 | 520500 |
| 2025-10-22 | 24.56 | $182.60 | 825071 |
| 2025-10-21 | 23.93 | $177.35 | 1.2M |
| 2025-10-20 | 23.27 | $187.41 | 578000 |
| 2025-10-17 | 23.92 | $179.94 | 296300 |
| 2025-10-16 | 24.72 | $177.89 | 418719 |
| 2025-10-15 | 25.64 | $180.24 | 335712 |
| 2025-10-14 | 26.78 | $178.98 | 332720 |
| 2025-10-13 | 27.73 | $177.22 | 291511 |
| 2025-10-10 | 28.22 | $172.92 | 490317 |
| 2025-10-09 | 28.51 | $173.62 | 400300 |
| 2025-10-08 | 28.90 | $179.23 | 197700 |
| 2025-10-07 | 29.85 | $178.86 | 361023 |
| 2025-10-06 | 30.96 | $180.94 | 341352 |
| 2025-10-03 | 32.42 | $181.01 | 272803 |
| 2025-10-02 | 33.73 | $179.75 | 286319 |
| 2025-10-01 | 34.66 | $176.67 | 239111 |
| 2025-09-30 | 35.17 | $178.58 | 281700 |
| 2025-09-29 | 35.70 | $177.03 | 238943 |
| 2025-09-26 | 36.02 | $176.39 | 307000 |
| 2025-09-25 | 36.35 | $174.96 | 366892 |
| 2025-09-24 | 36.51 | $172.32 | 346000 |
| 2025-09-23 | 36.16 | $175.43 | 392000 |
| 2025-09-22 | 35.96 | $177.23 | 263413 |
| 2025-09-19 | 35.91 | $177.08 | 912937 |
| 2025-09-18 | 35.96 | $178.34 | 628851 |
| 2025-09-17 | 35.43 | $172.67 | 790790 |
| 2025-09-16 | 34.84 | $177.25 | 448200 |
| 2025-09-15 | 34.60 | $179.76 | 369369 |
| 2025-09-12 | 34.46 | $177.80 | 315300 |
| 2025-09-11 | 34.21 | $181.29 | 323444 |
| 2025-09-10 | 34.00 | $177.48 | 379664 |
| 2025-09-09 | 33.72 | $179.44 | 461937 |
| 2025-09-08 | 33.43 | $182.71 | 255200 |
| 2025-09-05 | 33.69 | $182.83 | 270026 |
| 2025-09-04 | 33.96 | $183.25 | 243000 |
| 2025-09-03 | 33.95 | $181.76 | 222856 |
| 2025-09-02 | 33.81 | $180.95 | 312417 |
| 2025-08-29 | 33.65 | $182.92 | 413000 |
| 2025-08-28 | 33.78 | $186.49 | 253700 |
| 2025-08-27 | 34.07 | $188.40 | 361000 |
| 2025-08-26 | 34.45 | $185.19 | 611544 |
| 2025-08-25 | 34.69 | $185.07 | 235837 |
| 2025-08-22 | 34.94 | $189.29 | 297589 |
| 2025-08-21 | 35.06 | $183.45 | 333248 |
| 2025-08-20 | 34.65 | $187.60 | 220907 |
| 2025-08-19 | 34.47 | $187.66 | 159600 |
| 2025-08-18 | 34.30 | $186.70 | 133800 |
| 2025-08-15 | 34.15 | $186.82 | 304907 |
| 2025-08-14 | 34.01 | $191.08 | 209350 |
| 2025-08-13 | 34.06 | $193.09 | 262900 |
| 2025-08-12 | 34.12 | $192.29 | 206600 |
| 2025-08-11 | 34.06 | $188.87 | 312733 |
| 2025-08-08 | 33.71 | $188.17 | 238100 |
| 2025-08-07 | 33.34 | $188.82 | 306613 |
| 2025-08-06 | 32.82 | $188.15 | 488832 |
| 2025-08-05 | 32.12 | $184.23 | 376500 |
| 2025-08-04 | 31.27 | $185.86 | 344500 |
| 2025-08-01 | 30.23 | $181.30 | 554736 |
| 2025-07-31 | 29.13 | $188.76 | 473023 |
| 2025-07-30 | 28.24 | $191.30 | 660711 |
| 2025-07-29 | 27.11 | $188.00 | 911828 |
| 2025-07-28 | 25.93 | $192.58 | 754700 |
| 2025-07-25 | 24.88 | $193.01 | 501800 |
| 2025-07-24 | 23.47 | $189.82 | 714800 |
| 2025-07-23 | 21.77 | $192.01 | 1.3M |
| 2025-07-22 | 20.07 | $204.80 | 1.3M |
| 2025-07-21 | 18.77 | $245.22 | 268022 |
| 2025-07-18 | 18.94 | $244.37 | 236009 |
| 2025-07-17 | 19.11 | $245.81 | 296236 |
| 2025-07-16 | 19.62 | $240.91 | 216730 |
| 2025-07-15 | 20.37 | $237.68 | 215556 |
| 2025-07-14 | 21.44 | $239.38 | 157000 |
| 2025-07-11 | 22.51 | $239.01 | 159100 |
| 2025-07-10 | 23.47 | $239.69 | 186537 |
| 2025-07-09 | 24.59 | $239.82 | 212925 |
| 2025-07-08 | 25.54 | $237.96 | 239368 |
| 2025-07-07 | 26.56 | $239.51 | 288325 |
| 2025-07-03 | 27.79 | $242.62 | 145014 |
| 2025-07-02 | 29.08 | $240.33 | 268900 |
| 2025-07-01 | 30.49 | $240.58 | 214533 |
| 2025-06-30 | 31.52 | $244.95 | 222200 |
| 2025-06-27 | 32.01 | $246.06 | 289800 |
| 2025-06-26 | 32.44 | $246.94 | 212400 |
| 2025-06-25 | 33.01 | $242.39 | 147114 |
| 2025-06-24 | 33.53 | $247.20 | 189028 |
| 2025-06-23 | 33.50 | $246.59 | 185306 |
| 2025-06-20 | 33.93 | $243.58 | 266230 |
| 2025-06-18 | 34.63 | $241.64 | 138200 |
| 2025-06-17 | 35.30 | $242.56 | 131540 |
| 2025-06-16 | 36.07 | $243.45 | 181842 |
| 2025-06-13 | 36.72 | $242.75 | 165205 |
| 2025-06-12 | 37.40 | $244.63 | 137423 |
| 2025-06-11 | 37.83 | $245.33 | 162200 |
| 2025-06-10 | 38.16 | $247.47 | 144641 |
| 2025-06-09 | 38.14 | $247.83 | 168606 |
| 2025-06-06 | 38.17 | $246.90 | 215600 |
| 2025-06-05 | 38.20 | $248.17 | 224200 |
| 2025-06-04 | 38.30 | $249.06 | 191400 |
| 2025-06-03 | 38.02 | $254.17 | 261900 |
| 2025-06-02 | 37.34 | $251.74 | 328700 |
| 2025-05-30 | 36.79 | $248.22 | 339000 |
| 2025-05-29 | 36.41 | $248.48 | 190000 |
| 2025-05-28 | 36.01 | $245.77 | 215471 |
| 2025-05-27 | 35.60 | $249.81 | 217625 |
| 2025-05-23 | 35.11 | $243.46 | 158113 |
| 2025-05-22 | 34.95 | $243.67 | 260805 |
| 2025-05-21 | 34.45 | $243.68 | 225700 |
| 2025-05-20 | 33.88 | $247.24 | 274300 |
| 2025-05-19 | 33.05 | $243.35 | 184232 |
| 2025-05-16 | 32.36 | $244.97 | 206144 |
| 2025-05-15 | 31.46 | $244.18 | 172407 |
| 2025-05-14 | 30.51 | $241.59 | 268867 |
| 2025-05-13 | 29.34 | $247.46 | 854100 |
| 2025-05-12 | 28.10 | $235.45 | 202611 |
| 2025-05-09 | 27.16 | $230.88 | 115000 |
| 2025-05-08 | 26.64 | $229.26 | 174600 |
| 2025-05-07 | 26.10 | $225.87 | 170800 |
| 2025-05-06 | 25.79 | $224.30 | 206913 |
| 2025-05-05 | 25.45 | $228.59 | 187028 |
| 2025-05-02 | 24.65 | $229.64 | 271352 |
| 2025-05-01 | 23.86 | $224.22 | 241200 |
| 2025-04-30 | 23.33 | $220.82 | 370459 |
| 2025-04-29 | 22.94 | $217.29 | 182317 |
| 2025-04-28 | 22.78 | $215.78 | 227926 |
| 2025-04-25 | 22.61 | $216.36 | 152800 |
| 2025-04-24 | 22.50 | $217.48 | 344423 |
| 2025-04-23 | 22.39 | $210.43 | 489121 |
| 2025-04-22 | 22.27 | $208.53 | 319200 |
| 2025-04-21 | 22.68 | $199.82 | 428100 |
| 2025-04-17 | 23.60 | $201.63 | 635000 |
| 2025-04-16 | 24.58 | $183.90 | 321010 |
| 2025-04-15 | 24.51 | $185.81 | 273303 |
| 2025-04-14 | 24.44 | $183.28 | 230816 |
| 2025-04-11 | 24.37 | $183.50 | 262846 |
| 2025-04-10 | 23.92 | $182.17 | 297700 |
| 2025-04-09 | 23.44 | $184.69 | 318400 |
| 2025-04-08 | 22.94 | $170.72 | 344100 |
| 2025-04-07 | 21.58 | $172.87 | 426007 |
| 2025-04-04 | 19.99 | $172.77 | 447300 |
| 2025-04-03 | 18.65 | $184.92 | 267300 |
| 2025-04-02 | 18.03 | $195.77 | 194124 |
| 2025-04-01 | 18.10 | $192.67 | 178300 |
| 2025-03-31 | 17.92 | $190.25 | 272300 |
| 2025-03-28 | 17.32 | $190.21 | 209723 |
| 2025-03-27 | 16.68 | $193.20 | 293823 |
| 2025-03-26 | 16.33 | $192.38 | 179600 |
| 2025-03-25 | 15.96 | $195.75 | 252227 |
| 2025-03-24 | 15.40 | $194.18 | 323900 |
| 2025-03-21 | 14.65 | $189.49 | 918577 |
| 2025-03-20 | 13.87 | $196.63 | 206953 |
| 2025-03-19 | 13.73 | $201.99 | 241242 |
| 2025-03-18 | 13.70 | $196.98 | 190846 |
| 2025-03-17 | 13.19 | $199.74 | 242901 |
| 2025-03-14 | 12.68 | $198.10 | 274000 |
| 2025-03-13 | 11.85 | $195.11 | 212700 |
| 2025-03-12 | 10.79 | $197.61 | 265098 |
| 2025-03-11 | 9.98 | $206.59 | 216101 |
| 2025-03-10 | 10.10 | $209.36 | 232315 |
| 2025-03-07 | 10.41 | $212.07 | 235741 |
| 2025-03-06 | 10.68 | $209.13 | 276900 |
| 2025-03-05 | 10.65 | $210.18 | 351100 |
| 2025-03-04 | 10.78 | $209.68 | 160400 |
| 2025-03-03 | 10.92 | $209.70 | 263522 |
| 2025-02-28 | 11.14 | $210.33 | 213800 |
| 2025-02-27 | 10.83 | $208.04 | 179100 |
| 2025-02-26 | 10.59 | $208.22 | 228300 |
| 2025-02-25 | 10.31 | $207.59 | 205606 |
| 2025-02-24 | 10.02 | $206.21 | 459011 |
| 2025-02-21 | 9.71 | $210.25 | 265800 |
| 2025-02-20 | 9.80 | $218.17 | 169500 |
| 2025-02-19 | 10.04 | $220.34 | 128900 |
| 2025-02-18 | 10.04 | $220.08 | 140313 |
| 2025-02-14 | 10.20 | $217.31 | 177000 |
| 2025-02-13 | 10.36 | $219.28 | 134219 |
| 2025-02-12 | 10.60 | $214.73 | 124300 |
| 2025-02-11 | 11.09 | $216.65 | 187948 |
| 2025-02-10 | 11.66 | $215.50 | 144229 |
| 2025-02-07 | 12.06 | $213.86 | 140200 |
| 2025-02-06 | 12.59 | $215.91 | 209536 |
| 2025-02-05 | 13.20 | $221.51 | 262115 |
| 2025-02-04 | 13.63 | $216.80 | 317337 |
| 2025-02-03 | 14.20 | $215.70 | 242900 |
| 2025-01-31 | 14.74 | $213.91 | 640919 |
| 2025-01-30 | 15.40 | $208.58 | 252806 |
| 2025-01-29 | 15.35 | $208.51 | 212621 |
| 2025-01-28 | 15.27 | $207.41 | 177600 |
| 2025-01-27 | 14.70 | $207.61 | 395313 |
| 2025-01-24 | 14.09 | $210.43 | 197277 |
| 2025-01-23 | 13.84 | $219.02 | 117700 |
| 2025-01-22 | 14.35 | $218.48 | 157626 |
| 2025-01-21 | 15.03 | $219.41 | 135200 |
| 2025-01-17 | 15.57 | $215.17 | 132100 |
| 2025-01-16 | 15.83 | $213.96 | 151038 |
| 2025-01-15 | 16.04 | $213.81 | 131609 |
| 2025-01-14 | 16.17 | $209.78 | 263300 |
| 2025-01-13 | 15.66 | $206.71 | 213700 |
| 2025-01-10 | 14.69 | $207.64 | 188342 |
| 2025-01-08 | 14.36 | $214.57 | 167832 |
| 2025-01-07 | 14.18 | $211.87 | 223104 |
| 2025-01-06 | 14.10 | $213.44 | 180700 |
| 2025-01-03 | 14.24 | $213.38 | 150717 |
| 2025-01-02 | 14.14 | $211.68 | 221633 |
| 2024-12-31 | 14.04 | $212.12 | 117813 |
| 2024-12-30 | 14.11 | $214.25 | 104300 |
| 2024-12-27 | 14.18 | $215.45 | 126100 |
| 2024-12-26 | 14.42 | $219.95 | 74200 |
| 2024-12-24 | 15.06 | $220.00 | 68500 |
| 2024-12-23 | 15.70 | $216.87 | 168827 |
| 2024-12-20 | 16.13 | $217.72 | 455500 |
| 2024-12-19 | 16.58 | $218.46 | 216045 |
| 2024-12-18 | 17.38 | $219.45 | 334800 |
| 2024-12-17 | 18.09 | $227.18 | 240200 |
| 2024-12-16 | 18.12 | $230.37 | 138022 |
| 2024-12-13 | 18.14 | $226.31 | 174145 |
| 2024-12-12 | 18.17 | $230.63 | 256936 |
| 2024-12-11 | 17.75 | $237.67 | 319731 |
| 2024-12-10 | 16.72 | $234.70 | 309170 |
| 2024-12-09 | 15.68 | $228.07 | 181123 |
| 2024-12-06 | 15.28 | $224.38 | 200548 |
| 2024-12-05 | 15.03 | $224.18 | 243914 |
| 2024-12-04 | 14.77 | $220.83 | 143600 |
| 2024-12-03 | 14.99 | $218.95 | 277900 |
| 2024-12-02 | 15.21 | $220.56 | 253296 |
| 2024-11-29 | 15.53 | $216.82 | 110200 |
| 2024-11-27 | 16.07 | $216.36 | 126100 |
| 2024-11-26 | 16.73 | $216.00 | 205626 |
| 2024-11-25 | 17.42 | $220.24 | 263024 |
| 2024-11-22 | 17.70 | $221.00 | 184500 |
| 2024-11-21 | 18.18 | $219.23 | 189504 |
| 2024-11-20 | 18.72 | $216.75 | 280000 |
| 2024-11-19 | 19.68 | $211.07 | 109800 |
| 2024-11-18 | 20.26 | $212.97 | 154643 |
| 2024-11-15 | 21.10 | $215.32 | 160200 |
| 2024-11-14 | 22.20 | $219.65 | 123900 |
| 2024-11-13 | 23.09 | $223.70 | 149400 |
| 2024-11-12 | 23.48 | $225.02 | 158646 |
| 2024-11-11 | 23.70 | $226.87 | 114282 |
| 2024-11-08 | 24.05 | $223.47 | 205336 |
| 2024-11-07 | 24.62 | $223.25 | 253033 |
| 2024-11-06 | 25.22 | $223.66 | 316245 |
| 2024-11-05 | 25.85 | $206.60 | 134933 |
| 2024-11-04 | 26.20 | $202.85 | 159315 |
| 2024-11-01 | 26.21 | $201.98 | 138224 |
| 2024-10-31 | 26.04 | $200.05 | 292400 |
| 2024-10-30 | 25.86 | $204.96 | 177921 |
| 2024-10-29 | 25.97 | $203.99 | 171600 |
| 2024-10-28 | 25.88 | $204.35 | 153842 |
| 2024-10-25 | 25.89 | $202.03 | 145000 |
| 2024-10-24 | 25.79 | $201.19 | 150100 |
| 2024-10-23 | 25.49 | $202.67 | 214000 |
| 2024-10-22 | 25.15 | $199.00 | 228228 |
| 2024-10-21 | 24.80 | $204.14 | 256523 |
| 2024-10-18 | 24.66 | $207.66 | 454914 |
| 2024-10-17 | 24.72 | $205.95 | 658500 |
| 2024-10-16 | 24.29 | $219.77 | 459647 |
| 2024-10-15 | 24.67 | $222.06 | 164191 |
| 2024-10-14 | 24.66 | $225.23 | 148447 |
| 2024-10-11 | 24.15 | $226.20 | 144705 |
| 2024-10-10 | 23.63 | $226.64 | 200808 |
| 2024-10-09 | 22.63 | $229.69 | 111100 |
| 2024-10-08 | 21.57 | $226.10 | 90200 |
| 2024-10-07 | 20.78 | $224.91 | 104233 |
| 2024-10-04 | 20.04 | $223.58 | 125808 |
| 2024-10-03 | 19.47 | $218.86 | 100800 |
| 2024-10-02 | 19.16 | $219.90 | 119041 |
| 2024-10-01 | 18.86 | $217.96 | 122023 |
| 2024-09-30 | 18.72 | $218.41 | 127422 |
| 2024-09-27 | 18.47 | $216.24 | 106009 |
| 2024-09-26 | 18.24 | $215.53 | 94523 |
| 2024-09-25 | 18.01 | $215.17 | 137600 |
| 2024-09-24 | 17.78 | $218.71 | 115200 |
| 2024-09-23 | 17.01 | $219.16 | 114900 |
| 2024-09-20 | 16.20 | $217.07 | 630800 |
| 2024-09-19 | 15.46 | $219.63 | 158624 |
| 2024-09-18 | 14.39 | $211.82 | 307300 |
| 2024-09-17 | 13.42 | $213.59 | 138939 |
| 2024-09-16 | 12.53 | $211.79 | 131300 |
| 2024-09-13 | 11.90 | $209.08 | 121500 |
| 2024-09-12 | 11.45 | $203.80 | 128700 |
| 2024-09-11 | 11.49 | $200.17 | 142511 |
| 2024-09-10 | 11.93 | $195.19 | 136800 |
| 2024-09-09 | 12.14 | $192.07 | 172913 |
| 2024-09-06 | 11.97 | $190.61 | 106513 |
| 2024-09-05 | 11.73 | $192.31 | 140010 |
| 2024-09-04 | 11.62 | $195.26 | 150741 |
| 2024-09-03 | 11.86 | $197.47 | 158602 |
| 2024-08-30 | 12.28 | $206.94 | 284300 |
| 2024-08-29 | 12.08 | $204.22 | 118400 |
| 2024-08-28 | 12.03 | $203.95 | 109000 |
| 2024-08-27 | 12.02 | $204.77 | 122900 |
| 2024-08-26 | 12.01 | $204.88 | 131448 |
| 2024-08-23 | 11.80 | $202.94 | 142325 |
| 2024-08-22 | 11.68 | $203.30 | 100033 |
| 2024-08-21 | 11.61 | $204.78 | 95300 |
| 2024-08-20 | 11.55 | $201.47 | 84400 |
| 2024-08-19 | 11.72 | $203.51 | 86200 |
| 2024-08-16 | 11.90 | $199.98 | 171600 |
| 2024-08-15 | 12.23 | $201.62 | 203715 |
| 2024-08-14 | 12.48 | $196.84 | 129000 |
| 2024-08-13 | 12.97 | $194.54 | 93046 |
| 2024-08-12 | 13.23 | $190.72 | 83800 |
| 2024-08-09 | 13.10 | $191.45 | 104344 |
| 2024-08-08 | 13.11 | $192.30 | 114300 |
| 2024-08-07 | 12.96 | $187.49 | 101526 |
| 2024-08-06 | 12.76 | $189.28 | 136933 |
| 2024-08-05 | 12.65 | $187.83 | 215800 |
| 2024-08-02 | 12.42 | $195.35 | 172096 |
| 2024-08-01 | 12.60 | $202.04 | 192000 |
| 2024-07-31 | 12.96 | $206.16 | 330600 |
| 2024-07-30 | 13.06 | $202.06 | 123894 |
| 2024-07-29 | 13.27 | $205.39 | 269021 |
| 2024-07-26 | 13.21 | $206.29 | 115707 |
| 2024-07-25 | 13.49 | $201.53 | 160600 |
| 2024-07-24 | 13.85 | $201.11 | 197539 |
| 2024-07-23 | 13.95 | $204.41 | 250760 |
| 2024-07-22 | 14.07 | $201.52 | 266459 |
| 2024-07-19 | 14.63 | $190.56 | 373812 |
| 2024-07-18 | 14.83 | $193.99 | 280751 |
| 2024-07-17 | 14.66 | $196.86 | 238500 |
| 2024-07-16 | 13.93 | $201.41 | 230448 |
| 2024-07-15 | 13.06 | $196.20 | 203500 |
| 2024-07-12 | 12.70 | $192.99 | 109300 |
| 2024-07-11 | 12.45 | $192.67 | 124600 |
| 2024-07-10 | 12.25 | $188.54 | 95700 |
| 2024-07-09 | 12.84 | $185.46 | 99356 |
| 2024-07-08 | 13.33 | $187.78 | 141811 |
| 2024-07-05 | 13.86 | $187.38 | 115200 |
| 2024-07-03 | 14.53 | $188.68 | 103200 |
| 2024-07-02 | 15.15 | $186.85 | 147210 |
| 2024-07-01 | 15.84 | $184.77 | 184000 |
| 2024-06-28 | 16.44 | $186.35 | 326749 |
| 2024-06-27 | 17.29 | $186.14 | 115031 |
| 2024-06-26 | 17.90 | $184.30 | 154824 |
| 2024-06-25 | 18.46 | $186.23 | 124408 |
| 2024-06-24 | 19.33 | $187.06 | 140913 |
| 2024-06-21 | 20.32 | $188.41 | 447820 |
| 2024-06-20 | 21.31 | $186.88 | 100931 |
| 2024-06-18 | 22.17 | $190.55 | 117002 |
| 2024-06-17 | 22.77 | $189.01 | 105300 |
| 2024-06-14 | 23.60 | $186.47 | 100218 |
| 2024-06-13 | 24.83 | $188.82 | 130438 |
| 2024-06-12 | 25.81 | $189.11 | 151330 |
| 2024-06-11 | 26.54 | $185.98 | 125300 |
| 2024-06-10 | 27.79 | $185.97 | 134000 |
| 2024-06-07 | 29.10 | $185.32 | 122946 |
| 2024-06-06 | 30.59 | $187.50 | 103731 |
| 2024-06-05 | 31.80 | $189.14 | 92000 |
| 2024-06-04 | 33.08 | $187.17 | 104500 |
| 2024-06-03 | 34.67 | $188.63 | 138942 |
| 2024-05-31 | 36.06 | $192.96 | 178400 |
| 2024-05-30 | 36.96 | $192.15 | 138205 |
| 2024-05-29 | 37.96 | $190.62 | 215600 |
| 2024-05-28 | 39.02 | $196.03 | 236719 |
| 2024-05-24 | 39.40 | $200.64 | 125808 |
| 2024-05-23 | 38.91 | $199.65 | 195631 |
| 2024-05-22 | 38.40 | $199.38 | 154434 |
| 2024-05-21 | 37.93 | $198.30 | 150600 |
| 2024-05-20 | 37.61 | $196.65 | 93500 |
| 2024-05-17 | 37.00 | $197.21 | 132405 |
| 2024-05-16 | 36.38 | $196.33 | 185300 |
| 2024-05-15 | 35.80 | $195.98 | 147700 |
| 2024-05-14 | 35.20 | $194.22 | 186200 |
| 2024-05-13 | 34.70 | $194.20 | 188418 |
| 2024-05-10 | 33.83 | $196.38 | 185030 |
| 2024-05-09 | 32.59 | $197.71 | 239347 |
| 2024-05-08 | 31.36 | $194.28 | 243335 |
| 2024-05-07 | 30.26 | $191.65 | 328951 |
| 2024-05-06 | 29.10 | $190.72 | 127600 |
| 2024-05-03 | 28.06 | $189.00 | 185342 |
| 2024-05-02 | 27.04 | $187.27 | 239920 |
| 2024-05-01 | 26.13 | $182.52 | 224001 |
| 2024-04-30 | 25.42 | $182.92 | 343702 |
| 2024-04-29 | 24.55 | $185.76 | 147800 |
| 2024-04-26 | 23.14 | $185.52 | 158200 |
| 2024-04-25 | 21.68 | $183.78 | 246800 |
| 2024-04-24 | 20.26 | $183.14 | 258277 |
| 2024-04-23 | 18.50 | $186.40 | 225504 |
| 2024-04-22 | 16.68 | $181.14 | 303100 |
| 2024-04-19 | 14.97 | $176.78 | 545413 |
| 2024-04-18 | 13.27 | $178.48 | 696450 |
| 2024-04-17 | 11.57 | $153.00 | 181026 |
| 2024-04-16 | 11.95 | $154.09 | 128069 |
| 2024-04-15 | 12.35 | $153.17 | 202800 |
| 2024-04-12 | 12.61 | $152.91 | 118644 |
| 2024-04-11 | 12.66 | $154.23 | 176600 |
| 2024-04-10 | 12.72 | $153.97 | 147700 |
| 2024-04-09 | 13.03 | $158.08 | 60913 |
| 2024-04-08 | 13.53 | $157.86 | 84706 |
| 2024-04-05 | 13.75 | $159.13 | 140449 |
| 2024-04-04 | 14.08 | $155.82 | 116424 |
| 2024-04-03 | 14.58 | $156.95 | 127141 |
| 2024-04-02 | 14.87 | $157.73 | 176200 |
| 2024-04-01 | 15.37 | $159.69 | 97000 |
| 2024-03-28 | 15.35 | $161.81 | 198714 |
| 2024-03-27 | 14.89 | $161.00 | 98535 |
| 2024-03-26 | 14.87 | $157.50 | 114242 |
| 2024-03-25 | 15.12 | $158.57 | 64402 |
| 2024-03-22 | 15.13 | $160.24 | 87727 |
| 2024-03-21 | 15.21 | $159.05 | 143200 |
| 2024-03-20 | 15.29 | $157.46 | 112349 |
| 2024-03-19 | 15.75 | $155.87 | 122500 |
| 2024-03-18 | 16.51 | $154.40 | 137024 |
| 2024-03-15 | 17.23 | $153.84 | 332635 |
| 2024-03-14 | 17.61 | $152.18 | 140100 |
| 2024-03-13 | 18.01 | $153.85 | 174300 |
| 2024-03-12 | 18.85 | $157.96 | 89943 |
| 2024-03-11 | 19.48 | $157.72 | 115200 |
| 2024-03-08 | 19.89 | $161.04 | 119625 |
| 2024-03-07 | 19.47 | $162.77 | 140903 |
| 2024-03-06 | 18.69 | $162.61 | 130361 |
| 2024-03-05 | 17.90 | $161.35 | 170300 |
| 2024-03-04 | 17.10 | $161.77 | 116951 |
| 2024-03-01 | 16.46 | $159.92 | 116500 |
| 2024-02-29 | 16.07 | $158.69 | 253300 |
| 2024-02-28 | 15.90 | $157.80 | 83839 |
| 2024-02-27 | 15.72 | $157.49 | 92032 |
| 2024-02-26 | 15.63 | $156.98 | 153755 |
| 2024-02-23 | 15.69 | $156.57 | 134242 |
| 2024-02-22 | 15.78 | $156.07 | 188000 |
| 2024-02-21 | 15.92 | $155.69 | 138300 |
| 2024-02-20 | 15.85 | $156.83 | 127520 |
| 2024-02-16 | 15.69 | $157.41 | 188070 |
| 2024-02-15 | 15.52 | $156.10 | 223700 |
| 2024-02-14 | 15.72 | $153.47 | 239700 |
| 2024-02-13 | 16.31 | $149.90 | 304730 |
| 2024-02-12 | 17.12 | $152.23 | 187948 |
| 2024-02-09 | 17.97 | $149.88 | 199200 |
| 2024-02-08 | 18.76 | $146.43 | 235377 |
| 2024-02-07 | 18.89 | $143.14 | 215609 |
| 2024-02-06 | 18.52 | $140.71 | 242352 |
| 2024-02-05 | 17.62 | $139.90 | 264279 |
| 2024-02-02 | 16.69 | $143.67 | 213445 |
| 2024-02-01 | 16.06 | $145.35 | 210626 |
| 2024-01-31 | 15.63 | $143.99 | 320993 |
| 2024-01-30 | 15.04 | $145.89 | 221553 |
| 2024-01-29 | 14.42 | $146.41 | 266679 |
| 2024-01-26 | 13.83 | $143.77 | 484100 |
| 2024-01-25 | 13.20 | $152.32 | 193261 |
| 2024-01-24 | 13.82 | $150.67 | 140500 |
| 2024-01-23 | 14.46 | $154.33 | 134700 |
| 2024-01-22 | 14.45 | $155.56 | 246637 |
| 2024-01-19 | 14.69 | $151.73 | 320849 |
| 2024-01-18 | 15.22 | $151.11 | 167824 |
| 2024-01-17 | 15.67 | $149.21 | 104800 |
| 2024-01-16 | 15.87 | $151.24 | 140118 |
| 2024-01-12 | 16.38 | $151.72 | 122118 |
| 2024-01-11 | 16.97 | $150.71 | 112632 |
| 2024-01-10 | 17.40 | $151.34 | 96340 |
| 2024-01-09 | 17.78 | $150.35 | 150000 |
| 2024-01-08 | 18.18 | $153.28 | 120300 |
| 2024-01-05 | 18.86 | $149.12 | 243900 |
| 2024-01-04 | 19.56 | $153.27 | 307157 |
| 2024-01-03 | 20.21 | $152.12 | 248747 |
| 2024-01-02 | 20.89 | $156.39 | 283524 |
| 2023-12-29 | 21.53 | $154.37 | 107940 |
| 2023-12-28 | 21.73 | $155.29 | 107000 |
| 2023-12-27 | 21.93 | $155.98 | 79911 |
| 2023-12-26 | 21.96 | $155.67 | 87338 |
| 2023-12-22 | 22.06 | $154.55 | 100647 |
| 2023-12-21 | 22.28 | $152.36 | 80204 |
| 2023-12-20 | 22.73 | $150.98 | 133125 |
| 2023-12-19 | 23.20 | $154.57 | 178400 |
| 2023-12-18 | 23.29 | $152.52 | 149804 |
| 2023-12-15 | 23.83 | $152.74 | 431400 |
| 2023-12-14 | 23.66 | $157.10 | 198121 |
| 2023-12-13 | 22.78 | $154.88 | 182900 |
| 2023-12-12 | 22.11 | $151.74 | 76300 |
| 2023-12-11 | 21.75 | $151.37 | 110407 |
| 2023-12-08 | 21.53 | $150.72 | 89300 |
| 2023-12-07 | 21.34 | $148.34 | 121539 |
| 2023-12-06 | 21.21 | $150.20 | 99200 |
| 2023-12-05 | 20.63 | $149.47 | 80809 |
| 2023-12-04 | 20.23 | $150.91 | 96048 |
| 2023-12-01 | 19.81 | $149.11 | 152400 |
| 2023-11-30 | 19.58 | $147.37 | 118208 |
| 2023-11-29 | 19.55 | $146.80 | 133800 |
| 2023-11-28 | 19.53 | $146.92 | 108500 |
| 2023-11-27 | 19.63 | $149.44 | 121235 |
| 2023-11-24 | 19.23 | $149.55 | 44500 |
| 2023-11-22 | 18.94 | $148.87 | 112547 |
| 2023-11-21 | 18.63 | $147.34 | 89800 |
| 2023-11-20 | 18.72 | $146.67 | 85127 |
| 2023-11-17 | 18.64 | $148.39 | 96600 |
| 2023-11-16 | 18.25 | $148.11 | 88305 |
| 2023-11-15 | 17.88 | $148.22 | 114100 |
| 2023-11-14 | 17.26 | $150.46 | 156128 |
| 2023-11-13 | 16.85 | $144.63 | 186600 |
| 2023-11-10 | 16.69 | $142.32 | 120900 |
| 2023-11-09 | 17.16 | $141.65 | 162725 |
| 2023-11-08 | 17.51 | $141.74 | 165332 |
| 2023-11-07 | 17.91 | $143.60 | 175500 |
| 2023-11-06 | 18.23 | $141.97 | 153500 |
| 2023-11-03 | 18.98 | $142.92 | 149944 |
| 2023-11-02 | 19.39 | $142.40 | 170000 |
| 2023-11-01 | 20.37 | $138.77 | 135747 |
| 2023-10-31 | 20.80 | $138.55 | 132207 |
| 2023-10-30 | 21.37 | $137.61 | 85437 |
| 2023-10-27 | 21.98 | $137.89 | 124100 |
| 2023-10-26 | 22.52 | $137.63 | 128810 |
| 2023-10-25 | 23.28 | $137.15 | 198300 |
| 2023-10-24 | 24.02 | $136.91 | 155337 |
| 2023-10-23 | 24.33 | $135.61 | 256027 |
| 2023-10-20 | 24.65 | $136.94 | 539200 |
| 2023-10-19 | 25.18 | $138.83 | 417000 |
| 2023-10-18 | 25.91 | $134.79 | 172832 |
| 2023-10-17 | 25.68 | $139.82 | 207102 |
| 2023-10-16 | 25.63 | $137.17 | 183300 |
| 2023-10-13 | 25.02 | $136.02 | 176500 |
| 2023-10-12 | 24.43 | $139.90 | 200500 |
| 2023-10-11 | 24.19 | $141.33 | 130800 |
| 2023-10-10 | 24.07 | $143.21 | 98200 |
| 2023-10-09 | 24.16 | $143.03 | 67608 |
| 2023-10-06 | 23.85 | $142.99 | 113516 |
| 2023-10-05 | 23.53 | $142.36 | 138000 |
| 2023-10-04 | 22.99 | $142.48 | 110300 |
| 2023-10-03 | 22.42 | $142.30 | 138300 |
| 2023-10-02 | 21.63 | $142.91 | 280100 |
| 2023-09-29 | 20.79 | $143.87 | 466010 |
| 2023-09-28 | 19.91 | $155.49 | 154014 |
| 2023-09-27 | 20.36 | $152.34 | 111533 |
| 2023-09-26 | 19.99 | $150.40 | 98213 |
| 2023-09-25 | 19.46 | $151.97 | 105138 |
| 2023-09-22 | 19.05 | $152.36 | 99805 |
| 2023-09-21 | 18.71 | $152.60 | 153800 |
| 2023-09-20 | 18.42 | $157.77 | 69503 |
| 2023-09-19 | 18.80 | $158.83 | 120800 |
| 2023-09-18 | 19.26 | $161.67 | 114338 |
| 2023-09-15 | 20.08 | $160.83 | 571700 |
| 2023-09-14 | 20.61 | $159.36 | 121100 |
| 2023-09-13 | 20.93 | $158.74 | 109200 |
| 2023-09-12 | 21.28 | $160.45 | 98924 |
| 2023-09-11 | 21.90 | $161.79 | 116700 |
| 2023-09-08 | 22.54 | $160.63 | 108134 |
| 2023-09-07 | 23.29 | $162.52 | 121509 |
| 2023-09-06 | 24.24 | $163.67 | 116412 |
| 2023-09-05 | 25.36 | $161.95 | 135400 |
| 2023-09-01 | 26.54 | $167.63 | 97300 |
| 2023-08-31 | 26.60 | $166.08 | 128500 |
| 2023-08-30 | 26.69 | $166.12 | 91202 |
| 2023-08-29 | 26.79 | $165.86 | 276207 |
| 2023-08-28 | 27.21 | $165.70 | 77200 |
| 2023-08-25 | 27.65 | $162.70 | 72400 |
| 2023-08-24 | 28.40 | $161.07 | 96500 |
| 2023-08-23 | 29.19 | $162.84 | 111500 |
| 2023-08-22 | 30.06 | $160.02 | 81226 |
| 2023-08-21 | 31.28 | $160.26 | 105543 |
| 2023-08-18 | 32.44 | $159.49 | 152600 |
| 2023-08-17 | 33.74 | $159.89 | 125340 |
| 2023-08-16 | 34.61 | $163.96 | 146738 |
| 2023-08-15 | 34.85 | $168.30 | 166215 |
| 2023-08-14 | 34.42 | $169.54 | 157919 |
| 2023-08-11 | 34.06 | $166.83 | 169100 |
| 2023-08-10 | 33.93 | $164.15 | 136300 |
| 2023-08-09 | 33.95 | $162.05 | 167613 |
| 2023-08-08 | 34.27 | $162.48 | 176407 |
| 2023-08-07 | 34.51 | $165.29 | 102824 |
| 2023-08-04 | 33.67 | $165.24 | 284400 |
| 2023-08-03 | 32.86 | $163.61 | 103100 |
| 2023-08-02 | 32.23 | $163.48 | 117700 |
| 2023-08-01 | 31.57 | $162.63 | 114300 |
| 2023-07-31 | 30.88 | $164.64 | 267800 |
| 2023-07-28 | 30.22 | $162.26 | 107100 |
| 2023-07-27 | 29.55 | $162.52 | 145300 |
| 2023-07-26 | 28.92 | $163.20 | 170800 |
| 2023-07-25 | 27.99 | $164.81 | 188200 |
| 2023-07-24 | 26.74 | $163.51 | 389303 |
| 2023-07-21 | 25.43 | $164.00 | 580500 |
| 2023-07-20 | 24.20 | $157.04 | 291791 |
| 2023-07-19 | 23.36 | $145.65 | 203211 |
| 2023-07-18 | 23.60 | $147.07 | 177645 |
| 2023-07-17 | 23.67 | $146.40 | 193117 |
| 2023-07-14 | 23.74 | $142.38 | 96900 |
| 2023-07-13 | 24.44 | $143.02 | 174442 |
| 2023-07-12 | 25.10 | $143.90 | 161001 |
| 2023-07-11 | 25.55 | $146.50 | 232900 |
| 2023-07-10 | 26.24 | $143.70 | 155249 |
| 2023-07-07 | 27.37 | $140.08 | 179600 |
| 2023-07-06 | 28.81 | $140.30 | 149624 |
| 2023-07-05 | 30.11 | $141.62 | 200546 |
| 2023-07-03 | 31.60 | $146.98 | 64700 |
| 2023-06-30 | 32.10 | $147.56 | 151506 |
| 2023-06-29 | 32.37 | $147.31 | 152200 |
| 2023-06-28 | 32.74 | $144.32 | 195900 |
| 2023-06-27 | 33.61 | $144.71 | 124000 |
| 2023-06-26 | 34.38 | $144.19 | 167100 |
| 2023-06-23 | 35.19 | $143.66 | 212336 |
| 2023-06-22 | 35.95 | $147.05 | 163700 |
| 2023-06-21 | 36.12 | $150.95 | 130800 |
| 2023-06-20 | 35.82 | $149.35 | 144807 |
| 2023-06-16 | 35.61 | $149.50 | 447700 |
| 2023-06-15 | 35.50 | $149.53 | 178200 |
| 2023-06-14 | 35.31 | $150.24 | 157547 |
| 2023-06-13 | 34.69 | $152.03 | 197734 |
| 2023-06-12 | 33.68 | $153.60 | 162946 |
| 2023-06-09 | 32.70 | $152.51 | 163800 |
| 2023-06-08 | 31.82 | $151.03 | 202642 |
| 2023-06-07 | 30.97 | $150.77 | 270200 |
| 2023-06-06 | 30.20 | $146.33 | 138200 |
| 2023-06-05 | 29.81 | $143.76 | 166925 |
| 2023-06-02 | 29.66 | $145.00 | 139901 |
| 2023-06-01 | 29.50 | $142.07 | 188802 |
| 2023-05-31 | 29.74 | $137.87 | 381110 |
| 2023-05-30 | 30.32 | $139.69 | 123400 |
| 2023-05-26 | 30.34 | $139.19 | 117000 |
| 2023-05-25 | 30.75 | $136.86 | 194700 |
| 2023-05-24 | 31.22 | $138.40 | 134600 |
| 2023-05-23 | 31.63 | $139.94 | 104300 |
| 2023-05-22 | 31.25 | $140.91 | 75800 |
| 2023-05-19 | 30.58 | $142.37 | 183500 |
| 2023-05-18 | 29.54 | $140.65 | 94025 |
| 2023-05-17 | 28.73 | $138.93 | 104700 |
| 2023-05-16 | 27.99 | $137.32 | 76500 |
| 2023-05-15 | 27.42 | $137.59 | 122300 |
| 2023-05-12 | 26.87 | $137.68 | 154948 |
| 2023-05-11 | 26.28 | $137.64 | 106600 |
| 2023-05-10 | 25.75 | $139.08 | 131000 |
| 2023-05-09 | 25.19 | $138.06 | 174049 |
| 2023-05-08 | 24.49 | $137.77 | 132100 |
| 2023-05-05 | 23.76 | $139.26 | 135511 |
| 2023-05-04 | 22.94 | $137.38 | 178635 |
| 2023-05-03 | 22.25 | $135.72 | 259518 |
| 2023-05-02 | 21.53 | $137.66 | 152400 |
| 2023-05-01 | 20.49 | $136.55 | 163434 |
| 2023-04-28 | 19.47 | $132.33 | 380600 |
| 2023-04-27 | 18.80 | $132.83 | 137900 |
| 2023-04-26 | 18.11 | $130.17 | 201600 |
| 2023-04-25 | 17.47 | $132.76 | 186200 |
| 2023-04-24 | 16.18 | $134.30 | 250440 |
| 2023-04-21 | 14.36 | $135.64 | 614900 |
| 2023-04-20 | 12.61 | $133.34 | 480923 |
| 2023-04-19 | 10.76 | $120.50 | 193700 |
| 2023-04-18 | 10.87 | $120.85 | 130640 |
| 2023-04-17 | 10.85 | $120.92 | 125309 |
| 2023-04-14 | 10.84 | $121.32 | 107148 |
| 2023-04-13 | 10.46 | $122.44 | 96424 |
| 2023-04-12 | 10.23 | $122.17 | 85600 |
| 2023-04-11 | 9.71 | $120.68 | 121600 |
| 2023-04-10 | 9.31 | $120.68 | 184900 |
| 2023-04-06 | 9.03 | $118.94 | 92600 |
| 2023-04-05 | 9.06 | $119.08 | 82514 |
| 2023-04-04 | 8.94 | $120.97 | 107449 |
| 2023-04-03 | 8.40 | $123.60 | 137700 |
| 2023-03-31 | 7.74 | $121.82 | 110022 |
| 2023-03-30 | 7.29 | $119.75 | 58100 |
| 2023-03-29 | 7.11 | $119.88 | 88822 |
| 2023-03-28 | 6.95 | $118.73 | 63439 |
| 2023-03-27 | 7.16 | $118.08 | 49900 |
| 2023-03-24 | 7.42 | $116.97 | 79039 |
| 2023-03-23 | 7.70 | $115.89 | 109009 |
| 2023-03-22 | 7.99 | $116.19 | 111313 |
| 2023-03-21 | 8.28 | $117.13 | 124200 |
| 2023-03-20 | 8.57 | $117.58 | 121136 |
| 2023-03-17 | 8.66 | $114.48 | 478502 |
| 2023-03-16 | 8.76 | $116.20 | 118300 |
| 2023-03-15 | 8.46 | $114.26 | 157226 |
| 2023-03-14 | 8.15 | $119.10 | 122000 |
| 2023-03-13 | 8.45 | $114.95 | 99100 |
| 2023-03-10 | 8.22 | $115.51 | 86400 |
| 2023-03-09 | 8.30 | $118.50 | 81304 |
| 2023-03-08 | 8.58 | $119.08 | 88500 |
| 2023-03-07 | 8.87 | $118.35 | 93200 |
| 2023-03-06 | 9.13 | $119.76 | 169100 |
| 2023-03-03 | 9.12 | $123.77 | 97544 |
| 2023-03-02 | 8.56 | $121.46 | 78900 |
| 2023-03-01 | 8.40 | $120.04 | 177500 |
| 2023-02-28 | 8.27 | $121.62 | 286428 |
| 2023-02-27 | 8.14 | $118.94 | 93800 |
| 2023-02-24 | 8.47 | $117.39 | 100000 |
| 2023-02-23 | 8.28 | $118.48 | 87205 |
| 2023-02-22 | 8.37 | $118.10 | 116100 |
| 2023-02-21 | 8.36 | $118.03 | 87735 |
| 2023-02-17 | 8.51 | $120.29 | 200228 |
| 2023-02-16 | 8.87 | $120.10 | 101323 |
| 2023-02-15 | 9.19 | $121.21 | 97100 |
| 2023-02-14 | 9.32 | $121.08 | 76243 |
| 2023-02-13 | 9.70 | $121.26 | 102200 |
| 2023-02-10 | 10.14 | $118.75 | 90000 |
| 2023-02-09 | 10.50 | $119.89 | 90000 |
| 2023-02-08 | 11.01 | $120.41 | 89400 |
| 2023-02-07 | 11.45 | $122.86 | 116508 |
| 2023-02-06 | 11.92 | $120.89 | 98600 |
| 2023-02-03 | 12.39 | $121.05 | 176000 |
| 2023-02-02 | 12.86 | $118.10 | 178400 |
| 2023-02-01 | 13.15 | $119.03 | 132339 |
| 2023-01-31 | 13.41 | $115.90 | 329043 |
| 2023-01-30 | 13.14 | $112.42 | 135712 |
| 2023-01-27 | 12.30 | $111.93 | 293100 |
| 2023-01-26 | 11.43 | $116.15 | 128700 |
| 2023-01-25 | 11.86 | $115.42 | 124400 |
| 2023-01-24 | 12.47 | $114.14 | 85241 |
| 2023-01-23 | 12.81 | $114.63 | 188437 |
| 2023-01-20 | 13.27 | $115.02 | 182900 |
| 2023-01-19 | 13.91 | $111.97 | 160232 |
| 2023-01-18 | 14.58 | $115.95 | 174400 |
| 2023-01-17 | 14.59 | $116.42 | 109537 |
| 2023-01-13 | 14.50 | $116.07 | 78500 |
| 2023-01-12 | 14.64 | $114.29 | 97225 |
| 2023-01-11 | 15.12 | $113.26 | 210200 |
| 2023-01-10 | 15.63 | $110.18 | 261000 |
| 2023-01-09 | 15.71 | $105.73 | 133100 |
| 2023-01-06 | 15.71 | $108.00 | 142800 |
| 2023-01-05 | 16.16 | $107.37 | 71125 |
| 2023-01-04 | 16.48 | $109.04 | 87005 |
| 2023-01-03 | 17.08 | $109.67 | 134100 |
| 2022-12-30 | 17.72 | $109.03 | 70549 |
| 2022-12-29 | 18.06 | $110.68 | 57302 |
| 2022-12-28 | 18.64 | $108.29 | 79420 |
| 2022-12-27 | 19.26 | $110.33 | 84600 |
| 2022-12-23 | 19.75 | $109.62 | 67602 |
| 2022-12-22 | 20.41 | $110.14 | 76745 |
| 2022-12-21 | 21.11 | $112.88 | 96417 |
| 2022-12-20 | 22.19 | $111.37 | 114000 |
| 2022-12-19 | 23.12 | $109.43 | 130728 |
| 2022-12-16 | 24.00 | $110.13 | 613040 |
| 2022-12-15 | 24.93 | $112.72 | 160006 |
| 2022-12-14 | 26.10 | $116.43 | 104618 |
| 2022-12-13 | 26.65 | $117.73 | 131800 |
| 2022-12-12 | 26.62 | $117.32 | 120624 |
| 2022-12-09 | 26.97 | $116.53 | 282300 |
| 2022-12-08 | 27.27 | $117.06 | 110300 |
| 2022-12-07 | 27.77 | $114.03 | 91200 |
| 2022-12-06 | 28.85 | $112.62 | 111744 |
| 2022-12-05 | 29.83 | $114.08 | 126307 |
| 2022-12-02 | 30.86 | $115.27 | 85400 |
| 2022-12-01 | 31.72 | $114.95 | 92220 |
| 2022-11-30 | 32.26 | $115.82 | 155100 |
| 2022-11-29 | 32.88 | $112.47 | 87200 |
| 2022-11-28 | 33.26 | $113.54 | 98433 |
| 2022-11-25 | 33.58 | $116.74 | 32603 |
| 2022-11-23 | 32.96 | $116.79 | 50800 |
| 2022-11-22 | 32.30 | $117.12 | 67200 |
| 2022-11-21 | 31.65 | $115.86 | 90044 |
| 2022-11-18 | 31.04 | $116.18 | 114731 |
| 2022-11-17 | 30.40 | $115.78 | 68000 |
| 2022-11-16 | 29.93 | $115.64 | 111622 |
| 2022-11-15 | 29.09 | $116.01 | 199804 |
| 2022-11-14 | 28.31 | $110.68 | 86918 |
| 2022-11-11 | 27.84 | $111.26 | 118121 |
| 2022-11-10 | 27.12 | $113.86 | 147344 |
| 2022-11-09 | 26.46 | $108.28 | 111100 |
| 2022-11-08 | 26.19 | $109.63 | 120904 |
| 2022-11-07 | 25.54 | $112.61 | 203900 |
| 2022-11-04 | 24.87 | $108.91 | 159300 |
| 2022-11-03 | 24.32 | $109.29 | 131200 |
| 2022-11-02 | 23.90 | $110.68 | 208856 |
| 2022-11-01 | 23.06 | $115.10 | 277600 |
| 2022-10-31 | 21.48 | $112.48 | 482338 |
| 2022-10-28 | 19.87 | $111.73 | 183200 |
| 2022-10-27 | 18.46 | $111.06 | 219800 |
| 2022-10-26 | 17.03 | $108.00 | 356912 |
| 2022-10-25 | 15.52 | $111.91 | 396227 |
| 2022-10-24 | 14.02 | $103.93 | 151200 |
| 2022-10-21 | 13.27 | $101.52 | 402600 |
| 2022-10-20 | 12.98 | $97.68 | 165100 |
| 2022-10-19 | 12.68 | $100.36 | 247800 |
| 2022-10-18 | 12.38 | $96.97 | 179600 |
| 2022-10-17 | 12.58 | $96.55 | 237730 |
| 2022-10-14 | 13.05 | $91.05 | 102400 |
| 2022-10-13 | 13.00 | $91.97 | 119400 |
| 2022-10-12 | 12.73 | $90.60 | 91700 |
| 2022-10-11 | 12.94 | $92.29 | 150135 |
| 2022-10-10 | 13.31 | $93.47 | 72900 |
| 2022-10-07 | 13.87 | $93.40 | 100642 |
| 2022-10-06 | 14.49 | $96.52 | 70300 |
| 2022-10-05 | 14.41 | $96.61 | 91500 |
| 2022-10-04 | 14.40 | $96.13 | 212800 |
| 2022-10-03 | 14.23 | $95.15 | 114126 |
| 2022-09-30 | 14.63 | $92.39 | 150400 |
| 2022-09-29 | 15.05 | $94.11 | 109203 |
| 2022-09-28 | 15.83 | $94.71 | 112600 |
| 2022-09-27 | 16.65 | $92.91 | 131300 |
| 2022-09-26 | 17.25 | $92.22 | 136200 |
| 2022-09-23 | 17.89 | $92.38 | 157200 |
| 2022-09-22 | 18.31 | $92.78 | 91400 |
| 2022-09-21 | 18.98 | $93.76 | 90429 |
| 2022-09-20 | 19.93 | $94.08 | 118900 |
| 2022-09-19 | 20.80 | $95.21 | 94937 |
| 2022-09-16 | 21.71 | $93.21 | 313700 |
| 2022-09-15 | 22.19 | $92.26 | 90736 |
| 2022-09-14 | 23.00 | $94.25 | 217329 |
| 2022-09-13 | 24.14 | $94.70 | 95000 |
| 2022-09-12 | 25.21 | $98.33 | 79015 |
| 2022-09-09 | 25.50 | $97.09 | 70300 |
| 2022-09-08 | 25.88 | $96.49 | 64100 |
| 2022-09-07 | 26.44 | $96.53 | 106015 |
| 2022-09-06 | 27.19 | $93.17 | 100614 |
| 2022-09-02 | 28.60 | $94.01 | 83000 |
| 2022-09-01 | 29.71 | $94.83 | 92005 |
| 2022-08-31 | 31.21 | $94.69 | 217933 |
| 2022-08-30 | 32.47 | $94.61 | 108728 |
| 2022-08-29 | 33.80 | $96.81 | 80308 |
| 2022-08-26 | 34.76 | $97.07 | 55600 |
| 2022-08-25 | 35.44 | $99.82 | 64509 |
| 2022-08-24 | 35.79 | $98.17 | 117302 |
| 2022-08-23 | 36.35 | $97.84 | 89631 |
| 2022-08-22 | 36.84 | $99.39 | 97224 |
| 2022-08-19 | 36.81 | $101.18 | 90246 |
| 2022-08-18 | 36.22 | $102.45 | 79900 |
| 2022-08-17 | 35.39 | $102.61 | 68900 |
| 2022-08-16 | 34.57 | $102.42 | 78006 |
| 2022-08-15 | 33.73 | $101.64 | 102639 |
| 2022-08-12 | 32.50 | $100.42 | 72400 |
| 2022-08-11 | 31.37 | $98.77 | 62623 |
| 2022-08-10 | 30.27 | $99.28 | 108545 |
| 2022-08-09 | 29.15 | $96.97 | 101700 |
| 2022-08-08 | 28.24 | $97.12 | 97400 |
| 2022-08-05 | 27.21 | $96.14 | 85300 |
| 2022-08-04 | 26.28 | $96.73 | 97700 |
| 2022-08-03 | 24.96 | $97.48 | 107732 |
| 2022-08-02 | 23.61 | $96.05 | 130300 |
| 2022-08-01 | 22.38 | $96.28 | 153000 |
| 2022-07-29 | 21.08 | $96.19 | 216628 |
| 2022-07-28 | 19.75 | $93.76 | 95820 |
| 2022-07-27 | 18.63 | $91.31 | 104500 |
| 2022-07-26 | 17.70 | $90.06 | 119300 |
| 2022-07-25 | 16.97 | $89.24 | 120504 |
| 2022-07-22 | 16.27 | $89.11 | 156631 |
| 2022-07-21 | 15.54 | $90.56 | 224700 |
| 2022-07-20 | 14.87 | $87.26 | 290330 |
| 2022-07-19 | 14.61 | $82.69 | 123116 |
| 2022-07-18 | 15.37 | $80.36 | 110332 |
| 2022-07-15 | 16.17 | $81.61 | 118500 |
| 2022-07-14 | 16.88 | $78.97 | 93748 |
| 2022-07-13 | 16.90 | $78.90 | 60400 |
| 2022-07-12 | 16.99 | $78.40 | 79700 |
| 2022-07-11 | 17.25 | $80.12 | 67200 |
| 2022-07-08 | 17.91 | $81.15 | 68200 |
| 2022-07-07 | 18.63 | $81.86 | 114200 |
| 2022-07-06 | 19.61 | $81.40 | 74700 |
| 2022-07-05 | 20.45 | $80.93 | 165025 |
| 2022-07-01 | 21.02 | $80.59 | 115916 |
| 2022-06-30 | 22.09 | $80.89 | 122413 |
| 2022-06-29 | 23.19 | $79.74 | 105200 |
| 2022-06-28 | 24.04 | $79.44 | 78300 |
| 2022-06-27 | 25.30 | $80.71 | 128300 |
| 2022-06-24 | 26.31 | $81.76 | 227924 |
| 2022-06-23 | 27.55 | $78.94 | 111800 |
| 2022-06-22 | 28.47 | $77.42 | 110700 |
| 2022-06-21 | 29.06 | $76.56 | 142400 |
| 2022-06-17 | 29.53 | $75.10 | 228001 |
| 2022-06-16 | 29.60 | $73.66 | 176726 |
| 2022-06-15 | 29.24 | $75.38 | 106214 |
| 2022-06-14 | 29.12 | $74.23 | 98919 |
| 2022-06-13 | 28.61 | $75.17 | 147303 |
| 2022-06-10 | 28.29 | $77.88 | 145900 |
| 2022-06-09 | 28.25 | $79.39 | 85400 |
| 2022-06-08 | 28.71 | $80.77 | 69927 |
| 2022-06-07 | 29.52 | $81.95 | 68800 |
| 2022-06-06 | 30.39 | $81.03 | 82700 |
| 2022-06-03 | 31.53 | $81.10 | 84900 |
| 2022-06-02 | 32.60 | $82.25 | 89909 |
| 2022-06-01 | 33.73 | $79.79 | 141900 |
| 2022-05-31 | 34.30 | $79.14 | 195900 |
| 2022-05-27 | 34.67 | $79.25 | 160422 |
| 2022-05-26 | 35.14 | $76.39 | 203600 |
| 2022-05-25 | 35.26 | $76.92 | 87545 |
| 2022-05-24 | 35.02 | $77.23 | 88900 |
| 2022-05-23 | 34.75 | $77.55 | 99900 |
| 2022-05-20 | 34.62 | $77.35 | 158500 |
| 2022-05-19 | 34.36 | $77.46 | 101738 |
| 2022-05-18 | 34.37 | $77.20 | 150006 |
| 2022-05-17 | 34.39 | $79.47 | 92245 |
| 2022-05-16 | 34.60 | $77.53 | 81900 |
| 2022-05-13 | 34.41 | $78.47 | 101304 |
| 2022-05-12 | 34.34 | $77.52 | 141400 |
| 2022-05-11 | 33.70 | $76.32 | 70614 |
| 2022-05-10 | 33.10 | $77.63 | 89949 |
| 2022-05-09 | 32.59 | $77.31 | 112006 |
| 2022-05-06 | 31.90 | $79.57 | 97100 |
| 2022-05-05 | 31.40 | $80.66 | 132531 |
| 2022-05-04 | 31.04 | $84.46 | 133120 |
| 2022-05-03 | 30.73 | $80.43 | 134700 |
| 2022-05-02 | 29.18 | $80.44 | 128300 |
| 2022-04-29 | 27.54 | $80.69 | 284922 |
| 2022-04-28 | 26.05 | $82.14 | 140000 |
| 2022-04-27 | 24.51 | $81.34 | 195400 |
| 2022-04-26 | 22.90 | $81.47 | 176590 |
| 2022-04-25 | 21.23 | $84.22 | 196900 |
| 2022-04-22 | 19.52 | $83.56 | 161303 |
| 2022-04-21 | 17.91 | $85.28 | 239900 |
| 2022-04-20 | 16.34 | $87.52 | 198915 |
| 2022-04-19 | 14.93 | $87.56 | 227311 |
| 2022-04-18 | 13.51 | $94.19 | 134100 |
| 2022-04-14 | 12.93 | $93.81 | 116100 |
| 2022-04-13 | 12.50 | $95.75 | 87203 |
| 2022-04-12 | 12.18 | $94.51 | 123500 |
| 2022-04-11 | 11.84 | $93.90 | 94646 |
| 2022-04-08 | 11.48 | $96.02 | 118441 |
| 2022-04-07 | 11.58 | $98.54 | 114625 |
| 2022-04-06 | 12.13 | $98.19 | 113946 |
| 2022-04-05 | 12.71 | $99.43 | 79606 |
| 2022-04-04 | 13.04 | $102.22 | 80804 |
| 2022-04-01 | 12.92 | $102.33 | 154930 |
| 2022-03-31 | 12.80 | $99.71 | 108109 |
| 2022-03-30 | 13.00 | $99.60 | 88300 |
| 2022-03-29 | 13.22 | $101.02 | 103510 |
| 2022-03-28 | 13.25 | $99.58 | 92500 |
| 2022-03-25 | 13.65 | $99.69 | 83014 |
| 2022-03-24 | 14.27 | $98.87 | 81115 |
| 2022-03-23 | 14.95 | $98.00 | 87300 |
| 2022-03-22 | 15.68 | $99.78 | 108200 |
| 2022-03-21 | 16.29 | $99.62 | 74000 |
| 2022-03-18 | 16.97 | $99.91 | 279345 |
| 2022-03-17 | 17.66 | $97.51 | 106007 |
| 2022-03-16 | 18.03 | $96.85 | 128400 |
| 2022-03-15 | 18.17 | $94.98 | 92519 |
| 2022-03-14 | 17.87 | $93.81 | 124900 |
| 2022-03-11 | 17.13 | $93.09 | 81200 |
| 2022-03-10 | 16.44 | $94.46 | 92900 |
| 2022-03-09 | 15.80 | $96.38 | 123800 |
| 2022-03-08 | 15.46 | $94.33 | 138600 |
| 2022-03-07 | 14.76 | $94.54 | 119847 |
| 2022-03-04 | 14.20 | $97.62 | 90200 |
| 2022-03-03 | 14.07 | $99.41 | 75913 |
| 2022-03-02 | 14.05 | $98.69 | 117500 |
| 2022-03-01 | 14.07 | $97.76 | 184902 |
| 2022-02-28 | 14.10 | $99.41 | 170643 |
| 2022-02-25 | 14.23 | $100.07 | 129900 |
| 2022-02-24 | 14.39 | $99.26 | 115500 |
| 2022-02-23 | 14.36 | $97.37 | 99824 |
| 2022-02-22 | 14.85 | $99.17 | 138843 |
| 2022-02-18 | 15.62 | $101.43 | 291919 |
| 2022-02-17 | 15.95 | $102.45 | 95800 |
| 2022-02-16 | 16.03 | $104.63 | 123200 |
| 2022-02-15 | 16.09 | $104.05 | 118248 |
| 2022-02-14 | 16.23 | $102.68 | 159538 |
| 2022-02-11 | 16.41 | $101.68 | 140400 |
| 2022-02-10 | 16.83 | $101.23 | 145700 |
| 2022-02-09 | 17.24 | $103.19 | 105100 |
| 2022-02-08 | 17.52 | $101.97 | 89700 |
| 2022-02-07 | 18.07 | $99.55 | 83242 |
| 2022-02-04 | 18.87 | $99.94 | 95814 |
| 2022-02-03 | 19.68 | $100.37 | 107333 |
| 2022-02-02 | 20.29 | $103.27 | 175100 |
| 2022-02-01 | 20.69 | $102.14 | 264325 |
| 2022-01-31 | 21.11 | $101.17 | 438526 |
| 2022-01-28 | 21.89 | $94.45 | 240800 |
| 2022-01-27 | 22.21 | $86.27 | 146400 |
| 2022-01-26 | 21.32 | $87.74 | 141600 |
| 2022-01-25 | 20.56 | $89.50 | 152400 |
| 2022-01-24 | 20.06 | $93.10 | 188122 |
| 2022-01-21 | 19.54 | $89.50 | 190232 |
| 2022-01-20 | 18.34 | $89.83 | 91408 |
| 2022-01-19 | 17.25 | $90.91 | 101810 |
| 2022-01-18 | 16.19 | $91.65 | 141926 |
| 2022-01-14 | 15.16 | $95.05 | 91533 |
| 2022-01-13 | 14.52 | $95.88 | 63700 |
| 2022-01-12 | 14.08 | $97.37 | 83137 |
| 2022-01-11 | 13.71 | $97.19 | 95800 |
| 2022-01-10 | 12.94 | $97.35 | 85939 |
| 2022-01-07 | 12.02 | $97.77 | 68630 |
| 2022-01-06 | 11.36 | $100.39 | 92100 |
| 2022-01-05 | 11.11 | $101.14 | 129500 |
| 2022-01-04 | 11.00 | $101.99 | 147100 |
| 2022-01-03 | 10.98 | $106.44 | 108812 |
| 2021-12-31 | 11.18 | $106.56 | 63600 |
| 2021-12-30 | 11.76 | $105.64 | 68129 |
| 2021-12-29 | 12.29 | $106.57 | 127800 |
| 2021-12-28 | 12.75 | $106.48 | 73900 |
| 2021-12-27 | 13.24 | $106.53 | 87500 |
| 2021-12-23 | 13.94 | $105.19 | 74814 |
| 2021-12-22 | 14.63 | $105.55 | 105500 |
| 2021-12-21 | 15.15 | $103.47 | 101538 |
| 2021-12-20 | 15.23 | $101.45 | 154712 |
| 2021-12-17 | 15.08 | $103.89 | 620793 |
| 2021-12-16 | 15.44 | $104.66 | 138443 |
| 2021-12-15 | 16.22 | $107.36 | 181457 |
| 2021-12-14 | 16.84 | $105.85 | 175949 |
| 2021-12-13 | 17.55 | $108.10 | 123509 |
| 2021-12-10 | 18.15 | $108.31 | 110700 |
| 2021-12-09 | 18.47 | $109.00 | 73200 |
| 2021-12-08 | 18.56 | $110.76 | 121500 |
| 2021-12-07 | 18.62 | $109.47 | 80300 |
| 2021-12-06 | 19.01 | $106.87 | 139526 |
| 2021-12-03 | 19.92 | $102.86 | 93300 |
| 2021-12-02 | 20.41 | $104.97 | 86300 |
| 2021-12-01 | 20.84 | $101.27 | 99600 |
| 2021-11-30 | 21.24 | $102.36 | 103512 |
| 2021-11-29 | 21.88 | $104.80 | 101700 |
| 2021-11-26 | 22.83 | $103.14 | 128600 |
| 2021-11-24 | 23.68 | $106.88 | 97200 |
| 2021-11-23 | 24.46 | $110.15 | 131141 |
| 2021-11-22 | 24.32 | $109.57 | 77512 |
| 2021-11-19 | 24.18 | $108.42 | 61600 |
| 2021-11-18 | 24.47 | $107.31 | 85803 |
| 2021-11-17 | 24.86 | $108.23 | 111000 |
| 2021-11-16 | 24.68 | $108.71 | 92721 |
| 2021-11-15 | 24.41 | $108.63 | 85625 |
| 2021-11-12 | 24.06 | $109.41 | 73200 |
| 2021-11-11 | 23.39 | $109.83 | 47348 |
| 2021-11-10 | 22.86 | $109.11 | 97000 |
| 2021-11-09 | 22.26 | $109.88 | 66324 |
| 2021-11-08 | 21.63 | $109.88 | 118226 |
| 2021-11-05 | 20.97 | $108.89 | 100200 |
| 2021-11-04 | 20.47 | $104.76 | 102400 |
| 2021-11-03 | 20.64 | $103.27 | 105400 |
| 2021-11-02 | 21.01 | $103.21 | 122538 |
| 2021-11-01 | 21.40 | $102.59 | 182800 |
| 2021-10-29 | 22.01 | $102.25 | 175332 |
| 2021-10-28 | 22.70 | $102.06 | 97200 |
| 2021-10-27 | 23.48 | $101.47 | 94545 |
| 2021-10-26 | 24.31 | $103.32 | 104701 |
| 2021-10-25 | 24.76 | $103.84 | 78931 |
| 2021-10-22 | 25.23 | $104.48 | 68500 |
| 2021-10-21 | 25.37 | $104.53 | 97100 |
| 2021-10-20 | 25.71 | $104.07 | 85300 |
| 2021-10-19 | 26.18 | $102.45 | 89647 |
| 2021-10-18 | 26.80 | $102.24 | 96537 |
| 2021-10-15 | 27.46 | $103.65 | 213900 |
| 2021-10-14 | 28.15 | $102.89 | 109100 |
| 2021-10-13 | 29.41 | $100.78 | 93335 |
| 2021-10-12 | 30.70 | $100.47 | 77377 |
| 2021-10-11 | 32.06 | $100.51 | 105821 |
| 2021-10-08 | 33.73 | $105.16 | 48000 |
| 2021-10-07 | 34.58 | $105.37 | 92221 |
| 2021-10-06 | 35.51 | $103.03 | 89600 |
| 2021-10-05 | 36.99 | $103.75 | 76000 |
| 2021-10-04 | 38.26 | $102.05 | 89204 |
| 2021-10-01 | 40.04 | $102.16 | 143700 |
| 2021-09-30 | 41.66 | $101.14 | 141646 |
| 2021-09-29 | 43.26 | $106.35 | 123000 |
| 2021-09-28 | 44.13 | $105.08 | 101300 |
| 2021-09-27 | 44.86 | $107.40 | 75439 |
| 2021-09-24 | 45.33 | $106.77 | 75000 |
| 2021-09-23 | 45.96 | $104.99 | 59800 |
| 2021-09-22 | 46.90 | $102.44 | 81300 |
| 2021-09-21 | 48.31 | $100.64 | 65645 |
| 2021-09-20 | 50.00 | $100.58 | 130300 |
| 2021-09-17 | 51.86 | $102.65 | 547100 |
| 2021-09-16 | 53.01 | $103.24 | 111100 |
| 2021-09-15 | 54.23 | $103.39 | 117000 |
| 2021-09-14 | 55.33 | $102.44 | 138600 |
| 2021-09-13 | 56.61 | $102.11 | 103841 |
| 2021-09-10 | 57.96 | $102.11 | 82226 |
| 2021-09-09 | 58.97 | $102.36 | 83100 |
| 2021-09-08 | 59.97 | $104.44 | 83600 |
| 2021-09-07 | 60.89 | $103.90 | 81500 |
| 2021-09-03 | 61.60 | $105.63 | 64536 |
| 2021-09-02 | 61.85 | $106.08 | 88039 |
| 2021-09-01 | 62.00 | $106.56 | 84800 |
| 2021-08-31 | 62.19 | $107.09 | 80000 |
| 2021-08-30 | 62.12 | $107.11 | 87709 |
| 2021-08-27 | 62.04 | $107.18 | 133819 |
| 2021-08-26 | 61.96 | $104.83 | 40100 |
| 2021-08-25 | 62.02 | $105.95 | 68645 |
| 2021-08-24 | 61.78 | $106.94 | 95000 |
| 2021-08-23 | 61.54 | $106.83 | 86012 |
| 2021-08-20 | 61.19 | $104.65 | 151600 |
| 2021-08-19 | 60.92 | $101.92 | 91300 |
| 2021-08-18 | 60.79 | $101.79 | 98822 |
| 2021-08-17 | 60.52 | $103.29 | 91300 |
| 2021-08-16 | 59.81 | $106.05 | 75702 |
| 2021-08-13 | 59.06 | $104.52 | 57000 |
| 2021-08-12 | 58.32 | $104.62 | 73346 |
| 2021-08-11 | 57.54 | $103.85 | 76500 |
| 2021-08-10 | 56.75 | $101.76 | 134707 |
| 2021-08-09 | 55.97 | $101.77 | 68714 |
| 2021-08-06 | 55.08 | $102.50 | 93600 |
| 2021-08-05 | 54.14 | $100.99 | 60400 |
| 2021-08-04 | 53.21 | $100.63 | 72437 |
| 2021-08-03 | 52.14 | $101.91 | 107106 |
| 2021-08-02 | 51.01 | $99.98 | 112245 |
| 2021-07-30 | 49.81 | $101.03 | 138913 |
| 2021-07-29 | 48.61 | $100.00 | 76800 |
| 2021-07-28 | 47.35 | $98.63 | 60900 |
| 2021-07-27 | 46.05 | $98.15 | 73735 |
| 2021-07-26 | 44.70 | $99.81 | 86726 |
| 2021-07-23 | 42.88 | $99.74 | 71717 |
| 2021-07-22 | 40.98 | $97.72 | 78600 |
| 2021-07-21 | 39.01 | $98.59 | 149800 |
| 2021-07-20 | 36.90 | $100.53 | 241200 |
| 2021-07-19 | 34.69 | $94.22 | 128300 |
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