Is Broadridge Financial Solutions, Inc. (BR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Broadridge Financial Solutions, Inc. (BR) research center and poll results.
NYSE : BR
Broadridge Financial Solutions, Inc.
$147.39 USD
$1.37 (0.94%)
- Volume
- 507.21K
- Average Volume
- 1.5M
- Market Capitalization
- $17.05B
- P/E Ratio
- 15.65
- Dividend Yield
- 2.65%
- Price Target
- $207.00
- Year High
- $271.91
- Year Low
- $133.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.39
- Current Ratio
- $0.94
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
142.70
2026-07-16
Close Price
$153.06
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
136.41
Average
186.50
Maximum
260.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 142.70 | $153.06 | 1.1M |
| 2026-07-15 | 142.25 | $147.39 | 710900 |
| 2026-07-14 | 142.01 | $146.02 | 884859 |
| 2026-07-13 | 141.96 | $151.04 | 782400 |
| 2026-07-10 | 141.65 | $147.47 | 797200 |
| 2026-07-09 | 141.60 | $147.32 | 926800 |
| 2026-07-08 | 141.73 | $147.07 | 1.1M |
| 2026-07-07 | 141.83 | $148.60 | 1.1M |
| 2026-07-06 | 141.97 | $144.77 | 1.3M |
| 2026-07-02 | 142.43 | $143.95 | 1.0M |
| 2026-07-01 | 142.86 | $140.93 | 1.4M |
| 2026-06-30 | 143.56 | $136.95 | 1.5M |
| 2026-06-29 | 144.71 | $135.44 | 1.3M |
| 2026-06-26 | 145.62 | $137.93 | 5.3M |
| 2026-06-25 | 146.21 | $136.26 | 1.9M |
| 2026-06-24 | 146.75 | $140.10 | 2.4M |
| 2026-06-23 | 147.10 | $136.33 | 1.6M |
| 2026-06-22 | 147.81 | $136.22 | 1.8M |
| 2026-06-18 | 148.50 | $137.60 | 3.4M |
| 2026-06-17 | 149.08 | $139.63 | 1.3M |
| 2026-06-16 | 149.57 | $143.88 | 1.3M |
| 2026-06-15 | 149.90 | $142.78 | 1.0M |
| 2026-06-12 | 150.04 | $144.87 | 1.2M |
| 2026-06-11 | 149.97 | $144.86 | 1.3M |
| 2026-06-10 | 149.92 | $146.44 | 1.2M |
| 2026-06-09 | 150.08 | $150.04 | 853030 |
| 2026-06-08 | 150.03 | $148.98 | 971228 |
| 2026-06-05 | 150.06 | $151.34 | 1.3M |
| 2026-06-04 | 150.14 | $154.10 | 2.0M |
| 2026-06-03 | 150.07 | $152.59 | 1.6M |
| 2026-06-02 | 150.05 | $154.83 | 1.6M |
| 2026-06-01 | 150.00 | $159.96 | 1.3M |
| 2026-05-29 | 149.76 | $153.72 | 2.4M |
| 2026-05-28 | 149.78 | $149.72 | 1.3M |
| 2026-05-27 | 150.33 | $147.10 | 1.5M |
| 2026-05-26 | 150.92 | $146.95 | 2.2M |
| 2026-05-22 | 151.39 | $150.49 | 896068 |
| 2026-05-21 | 151.62 | $150.02 | 1.1M |
| 2026-05-20 | 151.91 | $149.20 | 1.3M |
| 2026-05-19 | 152.48 | $149.43 | 1.5M |
| 2026-05-18 | 153.11 | $150.62 | 1.8M |
| 2026-05-15 | 153.64 | $145.62 | 2.5M |
| 2026-05-14 | 154.50 | $143.37 | 1.5M |
| 2026-05-13 | 155.46 | $143.93 | 2.3M |
| 2026-05-12 | 156.30 | $149.53 | 2.6M |
| 2026-05-11 | 156.76 | $149.13 | 1.8M |
| 2026-05-08 | 157.17 | $149.50 | 1.7M |
| 2026-05-07 | 157.25 | $152.89 | 1.8M |
| 2026-05-06 | 157.34 | $152.83 | 856600 |
| 2026-05-05 | 157.75 | $152.14 | 902247 |
| 2026-05-04 | 158.14 | $153.85 | 1.8M |
| 2026-05-01 | 158.57 | $155.25 | 1.2M |
| 2026-04-30 | 158.85 | $153.98 | 2.7M |
| 2026-04-29 | 159.15 | $160.75 | 1.0M |
| 2026-04-28 | 159.24 | $158.83 | 793312 |
| 2026-04-27 | 159.47 | $156.36 | 933904 |
| 2026-04-24 | 159.52 | $155.07 | 998437 |
| 2026-04-23 | 159.76 | $155.95 | 1.2M |
| 2026-04-22 | 160.13 | $160.64 | 795700 |
| 2026-04-21 | 160.33 | $161.87 | 1.1M |
| 2026-04-20 | 160.78 | $161.28 | 1.1M |
| 2026-04-17 | 161.43 | $162.92 | 1.2M |
| 2026-04-16 | 162.01 | $162.42 | 1.2M |
| 2026-04-15 | 162.63 | $160.83 | 1.0M |
| 2026-04-14 | 163.50 | $158.61 | 1.2M |
| 2026-04-13 | 164.50 | $157.36 | 1.2M |
| 2026-04-10 | 165.55 | $151.12 | 1.2M |
| 2026-04-09 | 166.86 | $154.79 | 1.7M |
| 2026-04-08 | 168.28 | $160.97 | 1.3M |
| 2026-04-07 | 169.56 | $159.90 | 1.5M |
| 2026-04-06 | 171.02 | $162.48 | 1.0M |
| 2026-04-02 | 172.74 | $160.93 | 1.9M |
| 2026-04-01 | 174.23 | $159.98 | 2.5M |
| 2026-03-31 | 175.67 | $162.48 | 2.1M |
| 2026-03-30 | 176.92 | $163.44 | 2.3M |
| 2026-03-27 | 178.08 | $157.42 | 1.8M |
| 2026-03-26 | 179.50 | $159.83 | 1.5M |
| 2026-03-25 | 180.67 | $163.36 | 1.2M |
| 2026-03-24 | 181.37 | $164.63 | 2.1M |
| 2026-03-23 | 182.03 | $170.84 | 2.6M |
| 2026-03-20 | 182.27 | $174.36 | 6.2M |
| 2026-03-19 | 182.40 | $174.38 | 1.3M |
| 2026-03-18 | 182.50 | $174.94 | 1.1M |
| 2026-03-17 | 182.65 | $178.19 | 1.1M |
| 2026-03-16 | 182.45 | $178.59 | 1.7M |
| 2026-03-13 | 182.21 | $178.32 | 1.8M |
| 2026-03-12 | 181.81 | $177.39 | 1.5M |
| 2026-03-11 | 181.32 | $183.12 | 1.3M |
| 2026-03-10 | 180.79 | $186.63 | 1.7M |
| 2026-03-09 | 180.51 | $189.01 | 2.5M |
| 2026-03-06 | 180.16 | $196.88 | 1.7M |
| 2026-03-05 | 179.99 | $190.89 | 1.1M |
| 2026-03-04 | 179.95 | $188.74 | 866100 |
| 2026-03-03 | 179.81 | $187.51 | 1.2M |
| 2026-03-02 | 180.35 | $186.50 | 946300 |
| 2026-02-27 | 180.88 | $185.87 | 1.8M |
| 2026-02-26 | 181.39 | $183.26 | 1.2M |
| 2026-02-25 | 182.47 | $177.32 | 1.3M |
| 2026-02-24 | 183.93 | $177.78 | 988800 |
| 2026-02-23 | 185.48 | $175.73 | 1.4M |
| 2026-02-20 | 187.07 | $177.02 | 1.1M |
| 2026-02-19 | 188.71 | $176.21 | 1.1M |
| 2026-02-18 | 190.24 | $178.12 | 1.4M |
| 2026-02-17 | 191.80 | $174.13 | 1.6M |
| 2026-02-13 | 194.02 | $173.70 | 1.8M |
| 2026-02-12 | 196.31 | $170.47 | 2.3M |
| 2026-02-11 | 198.83 | $167.55 | 2.4M |
| 2026-02-10 | 201.52 | $172.51 | 2.5M |
| 2026-02-09 | 204.04 | $181.05 | 2.4M |
| 2026-02-06 | 206.16 | $181.91 | 1.9M |
| 2026-02-05 | 208.21 | $193.54 | 1.8M |
| 2026-02-04 | 209.50 | $190.12 | 2.0M |
| 2026-02-03 | 211.08 | $185.95 | 2.6M |
| 2026-02-02 | 212.93 | $198.34 | 1.6M |
| 2026-01-30 | 214.03 | $197.11 | 939142 |
| 2026-01-29 | 215.33 | $195.96 | 1.9M |
| 2026-01-28 | 216.80 | $204.89 | 758400 |
| 2026-01-27 | 217.92 | $206.42 | 739800 |
| 2026-01-26 | 219.01 | $208.87 | 517935 |
| 2026-01-23 | 219.99 | $207.54 | 836900 |
| 2026-01-22 | 220.98 | $209.79 | 1.0M |
| 2026-01-21 | 221.90 | $206.85 | 1.3M |
| 2026-01-20 | 222.86 | $209.28 | 959400 |
| 2026-01-16 | 223.72 | $218.64 | 696400 |
| 2026-01-15 | 224.23 | $219.36 | 988521 |
| 2026-01-14 | 224.63 | $220.96 | 746000 |
| 2026-01-13 | 225.05 | $221.21 | 707700 |
| 2026-01-12 | 225.49 | $223.02 | 645721 |
| 2026-01-09 | 225.91 | $223.36 | 720200 |
| 2026-01-08 | 226.09 | $222.91 | 497048 |
| 2026-01-07 | 226.21 | $219.47 | 572919 |
| 2026-01-06 | 226.61 | $221.70 | 603154 |
| 2026-01-05 | 227.13 | $222.82 | 676422 |
| 2026-01-02 | 227.53 | $220.47 | 544270 |
| 2025-12-31 | 228.03 | $223.17 | 291400 |
| 2025-12-30 | 228.26 | $225.24 | 332200 |
| 2025-12-29 | 228.32 | $227.38 | 310200 |
| 2025-12-26 | 228.36 | $228.19 | 233700 |
| 2025-12-24 | 228.33 | $228.38 | 146734 |
| 2025-12-23 | 228.32 | $227.36 | 396000 |
| 2025-12-22 | 228.26 | $228.22 | 490000 |
| 2025-12-19 | 228.27 | $225.96 | 2.4M |
| 2025-12-18 | 228.33 | $226.61 | 786138 |
| 2025-12-17 | 228.31 | $228.77 | 1.1M |
| 2025-12-16 | 228.12 | $227.47 | 784200 |
| 2025-12-15 | 227.99 | $229.23 | 637446 |
| 2025-12-12 | 227.83 | $230.05 | 590905 |
| 2025-12-11 | 227.61 | $231.50 | 590123 |
| 2025-12-10 | 227.22 | $226.91 | 665715 |
| 2025-12-09 | 227.01 | $225.32 | 647200 |
| 2025-12-08 | 226.91 | $227.54 | 654021 |
| 2025-12-05 | 226.61 | $232.02 | 748649 |
| 2025-12-04 | 225.89 | $230.88 | 584625 |
| 2025-12-03 | 225.27 | $230.46 | 741100 |
| 2025-12-02 | 224.89 | $227.61 | 749139 |
| 2025-12-01 | 224.57 | $226.55 | 669217 |
| 2025-11-28 | 224.26 | $228.09 | 222732 |
| 2025-11-26 | 223.91 | $227.59 | 566100 |
| 2025-11-25 | 223.52 | $228.22 | 432630 |
| 2025-11-24 | 223.60 | $226.23 | 1.1M |
| 2025-11-21 | 223.89 | $228.39 | 914600 |
| 2025-11-20 | 224.08 | $227.12 | 999557 |
| 2025-11-19 | 224.33 | $226.33 | 961000 |
| 2025-11-18 | 224.66 | $224.94 | 726635 |
| 2025-11-17 | 225.03 | $224.77 | 796737 |
| 2025-11-14 | 225.33 | $226.06 | 1.3M |
| 2025-11-13 | 225.47 | $225.61 | 675603 |
| 2025-11-12 | 225.51 | $223.66 | 704800 |
| 2025-11-11 | 225.90 | $222.87 | 811907 |
| 2025-11-10 | 226.51 | $223.16 | 797300 |
| 2025-11-07 | 226.99 | $221.72 | 646729 |
| 2025-11-06 | 227.54 | $217.49 | 780625 |
| 2025-11-05 | 228.37 | $218.58 | 821452 |
| 2025-11-04 | 229.27 | $222.86 | 919700 |
| 2025-11-03 | 229.98 | $221.18 | 1.0M |
| 2025-10-31 | 230.68 | $220.40 | 902005 |
| 2025-10-30 | 231.39 | $221.00 | 1.1M |
| 2025-10-29 | 232.03 | $219.88 | 1.1M |
| 2025-10-28 | 232.76 | $229.80 | 408200 |
| 2025-10-27 | 233.18 | $231.92 | 415101 |
| 2025-10-24 | 233.47 | $232.29 | 466547 |
| 2025-10-23 | 233.65 | $232.10 | 381818 |
| 2025-10-22 | 233.79 | $232.95 | 431700 |
| 2025-10-21 | 233.94 | $232.32 | 356552 |
| 2025-10-20 | 234.27 | $230.68 | 378600 |
| 2025-10-17 | 234.81 | $228.99 | 533715 |
| 2025-10-16 | 235.44 | $226.38 | 865610 |
| 2025-10-15 | 236.25 | $231.49 | 739628 |
| 2025-10-14 | 236.93 | $235.01 | 429023 |
| 2025-10-13 | 237.46 | $232.67 | 364300 |
| 2025-10-10 | 238.31 | $232.85 | 490400 |
| 2025-10-09 | 239.27 | $234.12 | 471300 |
| 2025-10-08 | 240.31 | $236.60 | 405829 |
| 2025-10-07 | 240.98 | $236.90 | 591700 |
| 2025-10-06 | 241.76 | $235.17 | 707800 |
| 2025-10-03 | 242.67 | $234.69 | 414902 |
| 2025-10-02 | 243.49 | $233.69 | 574118 |
| 2025-10-01 | 244.40 | $234.60 | 609161 |
| 2025-09-30 | 245.16 | $238.17 | 636840 |
| 2025-09-29 | 245.85 | $237.63 | 568008 |
| 2025-09-26 | 246.75 | $236.00 | 603129 |
| 2025-09-25 | 247.81 | $234.88 | 641100 |
| 2025-09-24 | 248.97 | $236.01 | 486314 |
| 2025-09-23 | 250.03 | $238.82 | 579100 |
| 2025-09-22 | 250.93 | $241.60 | 639214 |
| 2025-09-19 | 251.96 | $241.46 | 2.0M |
| 2025-09-18 | 252.92 | $242.56 | 555749 |
| 2025-09-17 | 253.89 | $245.12 | 931500 |
| 2025-09-16 | 254.78 | $245.61 | 524400 |
| 2025-09-15 | 255.50 | $249.79 | 405622 |
| 2025-09-12 | 256.04 | $252.03 | 547705 |
| 2025-09-11 | 256.40 | $254.82 | 663200 |
| 2025-09-10 | 256.75 | $250.11 | 566800 |
| 2025-09-09 | 257.37 | $252.37 | 491300 |
| 2025-09-08 | 257.92 | $253.43 | 593102 |
| 2025-09-05 | 258.55 | $251.02 | 542025 |
| 2025-09-04 | 259.32 | $252.02 | 655440 |
| 2025-09-03 | 260.06 | $249.82 | 523915 |
| 2025-09-02 | 260.84 | $251.96 | 706300 |
| 2025-08-29 | 260.66 | $255.62 | 817511 |
| 2025-08-28 | 260.11 | $257.07 | 542200 |
| 2025-08-27 | 259.64 | $258.15 | 459040 |
| 2025-08-26 | 259.06 | $257.29 | 1.3M |
| 2025-08-25 | 258.60 | $256.69 | 580504 |
| 2025-08-22 | 258.39 | $262.18 | 651200 |
| 2025-08-21 | 257.96 | $260.83 | 529615 |
| 2025-08-20 | 257.57 | $261.86 | 866057 |
| 2025-08-19 | 256.61 | $262.92 | 467800 |
| 2025-08-18 | 255.67 | $260.06 | 609321 |
| 2025-08-15 | 254.75 | $260.60 | 803800 |
| 2025-08-14 | 253.68 | $259.23 | 644803 |
| 2025-08-13 | 252.57 | $261.68 | 800605 |
| 2025-08-12 | 251.23 | $262.50 | 679400 |
| 2025-08-11 | 249.80 | $263.47 | 644300 |
| 2025-08-08 | 248.42 | $265.94 | 536111 |
| 2025-08-07 | 246.88 | $266.48 | 1.3M |
| 2025-08-06 | 245.49 | $266.89 | 1.0M |
| 2025-08-05 | 244.08 | $265.33 | 1.6M |
| 2025-08-04 | 242.69 | $248.46 | 968600 |
| 2025-08-01 | 242.30 | $244.65 | 534600 |
| 2025-07-31 | 242.17 | $247.51 | 1.3M |
| 2025-07-30 | 241.70 | $246.68 | 497400 |
| 2025-07-29 | 241.60 | $247.97 | 970500 |
| 2025-07-28 | 241.35 | $252.47 | 2.0M |
| 2025-07-25 | 240.70 | $253.69 | 1.8M |
| 2025-07-24 | 239.98 | $252.99 | 2.1M |
| 2025-07-23 | 239.24 | $242.64 | 807800 |
| 2025-07-22 | 239.19 | $244.10 | 567307 |
| 2025-07-21 | 239.01 | $241.72 | 536200 |
| 2025-07-18 | 238.75 | $239.11 | 494800 |
| 2025-07-17 | 238.68 | $237.19 | 356400 |
| 2025-07-16 | 238.76 | $234.86 | 428527 |
| 2025-07-15 | 238.96 | $233.75 | 509618 |
| 2025-07-14 | 239.14 | $236.02 | 313200 |
| 2025-07-11 | 239.33 | $235.18 | 639405 |
| 2025-07-10 | 239.63 | $238.59 | 501518 |
| 2025-07-09 | 239.85 | $238.76 | 450800 |
| 2025-07-08 | 240.09 | $237.53 | 377300 |
| 2025-07-07 | 240.49 | $240.56 | 384880 |
| 2025-07-03 | 240.70 | $242.13 | 321244 |
| 2025-07-02 | 240.80 | $238.02 | 867800 |
| 2025-07-01 | 241.10 | $244.73 | 523135 |
| 2025-06-30 | 240.98 | $243.03 | 520042 |
| 2025-06-27 | 240.97 | $239.45 | 527705 |
| 2025-06-26 | 240.99 | $239.17 | 395500 |
| 2025-06-25 | 241.04 | $238.16 | 548400 |
| 2025-06-24 | 241.13 | $241.80 | 437911 |
| 2025-06-23 | 240.89 | $240.36 | 339200 |
| 2025-06-20 | 240.78 | $236.50 | 739310 |
| 2025-06-18 | 240.91 | $237.79 | 487845 |
| 2025-06-17 | 241.15 | $238.76 | 456126 |
| 2025-06-16 | 241.35 | $238.99 | 332330 |
| 2025-06-13 | 241.46 | $237.18 | 368038 |
| 2025-06-12 | 241.62 | $239.83 | 388450 |
| 2025-06-11 | 241.50 | $241.18 | 475200 |
| 2025-06-10 | 241.31 | $243.01 | 369801 |
| 2025-06-09 | 241.01 | $243.71 | 405600 |
| 2025-06-06 | 240.68 | $245.35 | 309800 |
| 2025-06-05 | 240.21 | $244.89 | 380847 |
| 2025-06-04 | 239.77 | $244.12 | 435025 |
| 2025-06-03 | 239.25 | $244.01 | 554800 |
| 2025-06-02 | 238.65 | $242.39 | 583905 |
| 2025-05-30 | 238.18 | $242.83 | 1.4M |
| 2025-05-29 | 237.44 | $239.72 | 453314 |
| 2025-05-28 | 237.57 | $240.25 | 385510 |
| 2025-05-27 | 237.54 | $239.99 | 573500 |
| 2025-05-23 | 237.40 | $236.97 | 389858 |
| 2025-05-22 | 237.44 | $238.04 | 394700 |
| 2025-05-21 | 237.45 | $239.09 | 747600 |
| 2025-05-20 | 237.30 | $242.68 | 374400 |
| 2025-05-19 | 236.92 | $242.79 | 435420 |
| 2025-05-16 | 236.18 | $241.21 | 476437 |
| 2025-05-15 | 235.92 | $240.32 | 393142 |
| 2025-05-14 | 235.67 | $237.49 | 511500 |
| 2025-05-13 | 235.58 | $237.31 | 618025 |
| 2025-05-12 | 235.54 | $237.05 | 703319 |
| 2025-05-09 | 235.27 | $237.00 | 400600 |
| 2025-05-08 | 234.84 | $236.00 | 571912 |
| 2025-05-07 | 234.65 | $236.19 | 602538 |
| 2025-05-06 | 233.70 | $233.57 | 533000 |
| 2025-05-05 | 233.04 | $232.18 | 741202 |
| 2025-05-02 | 232.68 | $232.91 | 599949 |
| 2025-05-01 | 233.03 | $228.01 | 1.0M |
| 2025-04-30 | 233.94 | $242.40 | 781000 |
| 2025-04-29 | 234.06 | $239.68 | 621442 |
| 2025-04-28 | 234.20 | $237.18 | 658642 |
| 2025-04-25 | 234.21 | $237.72 | 350806 |
| 2025-04-24 | 234.27 | $238.13 | 334241 |
| 2025-04-23 | 234.27 | $236.26 | 442817 |
| 2025-04-22 | 234.31 | $235.00 | 384500 |
| 2025-04-21 | 234.35 | $228.08 | 352740 |
| 2025-04-17 | 234.59 | $235.85 | 533700 |
| 2025-04-16 | 234.49 | $235.29 | 476004 |
| 2025-04-15 | 234.49 | $235.76 | 461800 |
| 2025-04-14 | 234.27 | $236.53 | 341639 |
| 2025-04-11 | 234.01 | $231.60 | 575000 |
| 2025-04-10 | 233.81 | $228.38 | 812000 |
| 2025-04-09 | 233.67 | $232.29 | 617314 |
| 2025-04-08 | 233.32 | $217.22 | 794819 |
| 2025-04-07 | 233.77 | $220.24 | 945900 |
| 2025-04-04 | 234.38 | $225.04 | 740704 |
| 2025-04-03 | 235.18 | $239.91 | 825733 |
| 2025-04-02 | 235.07 | $246.25 | 534803 |
| 2025-04-01 | 234.88 | $244.72 | 658700 |
| 2025-03-31 | 234.74 | $242.46 | 794900 |
| 2025-03-28 | 234.86 | $237.51 | 420600 |
| 2025-03-27 | 235.04 | $238.89 | 445122 |
| 2025-03-26 | 234.97 | $238.19 | 395900 |
| 2025-03-25 | 234.88 | $236.94 | 482804 |
| 2025-03-24 | 234.87 | $235.82 | 472830 |
| 2025-03-21 | 234.90 | $232.90 | 1.1M |
| 2025-03-20 | 235.02 | $233.81 | 362248 |
| 2025-03-19 | 235.15 | $235.37 | 518736 |
| 2025-03-18 | 235.32 | $231.23 | 471722 |
| 2025-03-17 | 235.72 | $231.47 | 765512 |
| 2025-03-14 | 236.16 | $227.65 | 297700 |
| 2025-03-13 | 236.92 | $225.57 | 494234 |
| 2025-03-12 | 237.76 | $225.11 | 601535 |
| 2025-03-11 | 238.58 | $226.33 | 886700 |
| 2025-03-10 | 239.38 | $232.45 | 1.2M |
| 2025-03-07 | 239.78 | $240.92 | 632800 |
| 2025-03-06 | 239.74 | $237.84 | 811035 |
| 2025-03-05 | 239.85 | $242.49 | 702537 |
| 2025-03-04 | 239.75 | $241.83 | 897006 |
| 2025-03-03 | 239.60 | $244.83 | 500900 |
| 2025-02-28 | 239.26 | $241.22 | 904152 |
| 2025-02-27 | 239.16 | $237.42 | 322800 |
| 2025-02-26 | 239.07 | $236.34 | 396900 |
| 2025-02-25 | 239.15 | $236.80 | 567920 |
| 2025-02-24 | 239.28 | $236.43 | 283300 |
| 2025-02-21 | 239.33 | $235.33 | 363116 |
| 2025-02-20 | 239.40 | $236.30 | 438837 |
| 2025-02-19 | 239.33 | $238.93 | 595500 |
| 2025-02-18 | 239.06 | $239.15 | 518629 |
| 2025-02-14 | 238.63 | $240.33 | 277700 |
| 2025-02-13 | 238.16 | $242.75 | 344400 |
| 2025-02-12 | 237.43 | $242.38 | 406806 |
| 2025-02-11 | 236.67 | $241.57 | 248601 |
| 2025-02-10 | 235.83 | $242.34 | 333911 |
| 2025-02-07 | 234.78 | $240.42 | 321300 |
| 2025-02-06 | 234.24 | $240.03 | 490000 |
| 2025-02-05 | 233.55 | $240.09 | 405543 |
| 2025-02-04 | 232.82 | $240.59 | 563600 |
| 2025-02-03 | 232.25 | $238.65 | 515967 |
| 2025-01-31 | 231.66 | $238.22 | 726800 |
| 2025-01-30 | 231.05 | $239.12 | 438326 |
| 2025-01-29 | 230.37 | $235.56 | 478045 |
| 2025-01-28 | 229.91 | $237.91 | 390107 |
| 2025-01-27 | 229.40 | $239.54 | 420436 |
| 2025-01-24 | 228.79 | $237.35 | 327315 |
| 2025-01-23 | 228.15 | $236.76 | 443102 |
| 2025-01-22 | 227.61 | $234.95 | 397047 |
| 2025-01-21 | 227.08 | $233.55 | 465141 |
| 2025-01-17 | 226.55 | $230.40 | 582537 |
| 2025-01-16 | 226.52 | $231.04 | 422900 |
| 2025-01-15 | 226.56 | $228.09 | 372200 |
| 2025-01-14 | 226.83 | $227.12 | 372505 |
| 2025-01-13 | 227.27 | $224.81 | 393717 |
| 2025-01-10 | 227.81 | $221.46 | 642700 |
| 2025-01-08 | 228.53 | $229.49 | 675908 |
| 2025-01-07 | 228.74 | $226.32 | 627128 |
| 2025-01-06 | 229.19 | $225.44 | 524948 |
| 2025-01-03 | 229.72 | $229.23 | 553400 |
| 2025-01-02 | 229.90 | $226.83 | 626947 |
| 2024-12-31 | 230.17 | $226.09 | 316105 |
| 2024-12-30 | 230.58 | $225.50 | 389700 |
| 2024-12-27 | 231.10 | $226.37 | 231400 |
| 2024-12-26 | 231.58 | $227.74 | 301800 |
| 2024-12-24 | 232.01 | $227.34 | 113800 |
| 2024-12-23 | 232.30 | $224.49 | 306819 |
| 2024-12-20 | 232.59 | $226.01 | 1.2M |
| 2024-12-19 | 232.67 | $224.18 | 474832 |
| 2024-12-18 | 232.73 | $223.09 | 500245 |
| 2024-12-17 | 232.81 | $229.69 | 680500 |
| 2024-12-16 | 232.68 | $231.92 | 372053 |
| 2024-12-13 | 232.48 | $233.53 | 366702 |
| 2024-12-12 | 232.18 | $235.89 | 321326 |
| 2024-12-11 | 231.83 | $235.59 | 361527 |
| 2024-12-10 | 231.40 | $235.90 | 342900 |
| 2024-12-09 | 230.91 | $233.57 | 423587 |
| 2024-12-06 | 230.49 | $235.43 | 389430 |
| 2024-12-05 | 229.78 | $235.91 | 594430 |
| 2024-12-04 | 228.96 | $232.93 | 483605 |
| 2024-12-03 | 228.23 | $232.22 | 432184 |
| 2024-12-02 | 227.10 | $234.25 | 334807 |
| 2024-11-29 | 225.90 | $236.02 | 253044 |
| 2024-11-27 | 224.64 | $235.80 | 361709 |
| 2024-11-26 | 223.47 | $236.44 | 655851 |
| 2024-11-25 | 222.28 | $233.23 | 815534 |
| 2024-11-22 | 221.31 | $230.24 | 943602 |
| 2024-11-21 | 220.50 | $227.47 | 974932 |
| 2024-11-20 | 219.96 | $225.39 | 457418 |
| 2024-11-19 | 219.51 | $224.84 | 382900 |
| 2024-11-18 | 219.11 | $227.08 | 418100 |
| 2024-11-15 | 218.70 | $227.78 | 583317 |
| 2024-11-14 | 218.27 | $227.56 | 562307 |
| 2024-11-13 | 217.80 | $229.01 | 434100 |
| 2024-11-12 | 217.31 | $226.86 | 500300 |
| 2024-11-11 | 217.06 | $226.21 | 536500 |
| 2024-11-08 | 216.82 | $225.21 | 466100 |
| 2024-11-07 | 216.60 | $221.18 | 433939 |
| 2024-11-06 | 216.38 | $219.46 | 753800 |
| 2024-11-05 | 216.39 | $218.30 | 651590 |
| 2024-11-04 | 216.32 | $209.64 | 653949 |
| 2024-11-01 | 216.60 | $210.21 | 525248 |
| 2024-10-31 | 216.85 | $210.86 | 610913 |
| 2024-10-30 | 217.06 | $212.50 | 456526 |
| 2024-10-29 | 217.12 | $212.66 | 447020 |
| 2024-10-28 | 217.22 | $213.70 | 378500 |
| 2024-10-25 | 217.29 | $214.03 | 271100 |
| 2024-10-24 | 217.19 | $216.76 | 454938 |
| 2024-10-23 | 216.94 | $216.36 | 230635 |
| 2024-10-22 | 216.54 | $216.90 | 323400 |
| 2024-10-21 | 216.22 | $218.81 | 421904 |
| 2024-10-18 | 215.81 | $219.10 | 288600 |
| 2024-10-17 | 215.27 | $218.25 | 409000 |
| 2024-10-16 | 214.81 | $219.23 | 412200 |
| 2024-10-15 | 214.27 | $221.75 | 411215 |
| 2024-10-14 | 213.73 | $221.51 | 334100 |
| 2024-10-11 | 213.24 | $220.74 | 591300 |
| 2024-10-10 | 212.80 | $216.83 | 419400 |
| 2024-10-09 | 212.49 | $219.71 | 364100 |
| 2024-10-08 | 212.06 | $216.81 | 636642 |
| 2024-10-07 | 211.93 | $215.18 | 389822 |
| 2024-10-04 | 211.70 | $215.33 | 341319 |
| 2024-10-03 | 211.32 | $215.00 | 393220 |
| 2024-10-02 | 211.11 | $213.75 | 499244 |
| 2024-10-01 | 211.02 | $214.69 | 556200 |
| 2024-09-30 | 210.86 | $215.03 | 725205 |
| 2024-09-27 | 210.75 | $212.03 | 613700 |
| 2024-09-26 | 210.75 | $211.75 | 757545 |
| 2024-09-25 | 210.74 | $208.37 | 356200 |
| 2024-09-24 | 210.83 | $210.53 | 320500 |
| 2024-09-23 | 210.78 | $210.65 | 382900 |
| 2024-09-20 | 210.70 | $208.22 | 1.2M |
| 2024-09-19 | 210.80 | $208.99 | 913700 |
| 2024-09-18 | 210.91 | $208.59 | 532800 |
| 2024-09-17 | 210.95 | $210.96 | 374002 |
| 2024-09-16 | 210.87 | $211.64 | 292900 |
| 2024-09-13 | 210.72 | $211.95 | 366500 |
| 2024-09-12 | 210.57 | $210.53 | 384845 |
| 2024-09-11 | 210.53 | $211.25 | 518300 |
| 2024-09-10 | 210.46 | $214.15 | 769000 |
| 2024-09-09 | 210.31 | $210.65 | 455400 |
| 2024-09-06 | 210.50 | $207.59 | 632306 |
| 2024-09-05 | 210.92 | $210.85 | 700000 |
| 2024-09-04 | 210.98 | $211.94 | 754600 |
| 2024-09-03 | 211.31 | $211.45 | 637900 |
| 2024-08-30 | 211.16 | $212.86 | 646300 |
| 2024-08-29 | 211.31 | $212.10 | 352700 |
| 2024-08-28 | 211.46 | $211.59 | 488222 |
| 2024-08-27 | 211.58 | $210.16 | 659206 |
| 2024-08-26 | 211.84 | $209.45 | 483234 |
| 2024-08-23 | 211.92 | $209.03 | 446492 |
| 2024-08-22 | 212.10 | $210.22 | 461300 |
| 2024-08-21 | 211.99 | $211.14 | 574400 |
| 2024-08-20 | 211.59 | $209.49 | 529300 |
| 2024-08-19 | 211.39 | $209.27 | 713031 |
| 2024-08-16 | 211.17 | $208.71 | 538310 |
| 2024-08-15 | 210.83 | $208.99 | 761205 |
| 2024-08-14 | 210.62 | $209.65 | 1.5M |
| 2024-08-13 | 210.53 | $209.88 | 920923 |
| 2024-08-12 | 210.52 | $211.15 | 485914 |
| 2024-08-09 | 210.37 | $214.47 | 415112 |
| 2024-08-08 | 209.92 | $216.04 | 557904 |
| 2024-08-07 | 209.29 | $211.91 | 895624 |
| 2024-08-06 | 208.73 | $218.55 | 1.2M |
| 2024-08-05 | 207.80 | $208.52 | 835700 |
| 2024-08-02 | 207.46 | $215.97 | 655900 |
| 2024-08-01 | 206.77 | $214.95 | 465500 |
| 2024-07-31 | 206.00 | $214.00 | 516707 |
| 2024-07-30 | 205.21 | $215.39 | 523634 |
| 2024-07-29 | 204.27 | $211.02 | 387900 |
| 2024-07-26 | 203.57 | $212.63 | 343817 |
| 2024-07-25 | 202.90 | $208.07 | 385500 |
| 2024-07-24 | 202.52 | $203.15 | 446212 |
| 2024-07-23 | 202.38 | $205.55 | 301300 |
| 2024-07-22 | 202.20 | $204.73 | 827900 |
| 2024-07-19 | 202.00 | $201.89 | 591000 |
| 2024-07-18 | 201.90 | $204.82 | 671900 |
| 2024-07-17 | 201.62 | $207.94 | 708700 |
| 2024-07-16 | 201.11 | $209.74 | 508726 |
| 2024-07-15 | 200.38 | $208.14 | 298839 |
| 2024-07-12 | 199.78 | $205.45 | 336700 |
| 2024-07-11 | 199.36 | $203.47 | 370936 |
| 2024-07-10 | 199.02 | $200.58 | 525335 |
| 2024-07-09 | 198.83 | $199.99 | 470216 |
| 2024-07-08 | 198.73 | $201.77 | 389100 |
| 2024-07-05 | 198.53 | $202.12 | 385000 |
| 2024-07-03 | 198.32 | $199.50 | 191900 |
| 2024-07-02 | 198.35 | $198.29 | 264418 |
| 2024-07-01 | 198.41 | $196.56 | 329100 |
| 2024-06-28 | 198.62 | $197.00 | 1.0M |
| 2024-06-27 | 198.56 | $199.21 | 433600 |
| 2024-06-26 | 198.30 | $200.42 | 378129 |
| 2024-06-25 | 198.09 | $200.49 | 367313 |
| 2024-06-24 | 198.10 | $201.84 | 385200 |
| 2024-06-21 | 198.09 | $200.79 | 777800 |
| 2024-06-20 | 198.25 | $199.94 | 372544 |
| 2024-06-18 | 198.25 | $199.24 | 493918 |
| 2024-06-17 | 198.31 | $197.65 | 444300 |
| 2024-06-14 | 198.60 | $195.13 | 289934 |
| 2024-06-13 | 199.04 | $196.21 | 286600 |
| 2024-06-12 | 199.34 | $196.96 | 350500 |
| 2024-06-11 | 199.48 | $196.67 | 327244 |
| 2024-06-10 | 199.54 | $196.85 | 398939 |
| 2024-06-07 | 199.48 | $198.04 | 365100 |
| 2024-06-06 | 199.23 | $197.70 | 350000 |
| 2024-06-05 | 198.87 | $197.97 | 468700 |
| 2024-06-04 | 199.04 | $199.98 | 503343 |
| 2024-06-03 | 199.08 | $199.58 | 550622 |
| 2024-05-31 | 199.04 | $200.77 | 2.5M |
| 2024-05-30 | 198.77 | $195.70 | 584136 |
| 2024-05-29 | 198.65 | $194.12 | 646100 |
| 2024-05-28 | 198.62 | $196.23 | 737428 |
| 2024-05-24 | 198.62 | $200.54 | 496230 |
| 2024-05-23 | 198.30 | $201.69 | 501700 |
| 2024-05-22 | 198.00 | $203.96 | 642100 |
| 2024-05-21 | 197.55 | $199.97 | 551524 |
| 2024-05-20 | 197.35 | $200.39 | 496226 |
| 2024-05-17 | 197.04 | $203.49 | 544900 |
| 2024-05-16 | 196.54 | $204.03 | 505323 |
| 2024-05-15 | 195.98 | $202.12 | 516122 |
| 2024-05-14 | 195.55 | $199.87 | 502014 |
| 2024-05-13 | 195.24 | $197.80 | 615111 |
| 2024-05-10 | 195.13 | $195.69 | 561000 |
| 2024-05-09 | 195.29 | $193.06 | 653500 |
| 2024-05-08 | 195.67 | $190.46 | 875500 |
| 2024-05-07 | 196.33 | $201.36 | 469200 |
| 2024-05-06 | 196.62 | $200.68 | 461646 |
| 2024-05-03 | 196.83 | $198.85 | 437700 |
| 2024-05-02 | 197.03 | $195.35 | 429709 |
| 2024-05-01 | 197.19 | $193.43 | 333705 |
| 2024-04-30 | 197.49 | $193.41 | 373520 |
| 2024-04-29 | 197.95 | $196.29 | 315245 |
| 2024-04-26 | 198.30 | $194.15 | 211848 |
| 2024-04-25 | 198.83 | $195.56 | 257500 |
| 2024-04-24 | 199.25 | $195.08 | 255805 |
| 2024-04-23 | 199.58 | $195.91 | 350600 |
| 2024-04-22 | 199.90 | $194.23 | 321616 |
| 2024-04-19 | 200.36 | $193.38 | 393844 |
| 2024-04-18 | 201.00 | $192.98 | 391900 |
| 2024-04-17 | 201.55 | $193.45 | 421221 |
| 2024-04-16 | 201.99 | $193.61 | 500508 |
| 2024-04-15 | 202.29 | $195.67 | 332400 |
| 2024-04-12 | 202.51 | $198.83 | 400129 |
| 2024-04-11 | 202.56 | $200.75 | 434100 |
| 2024-04-10 | 202.67 | $203.57 | 414300 |
| 2024-04-09 | 202.69 | $207.24 | 576902 |
| 2024-04-08 | 202.45 | $204.87 | 588031 |
| 2024-04-05 | 202.38 | $202.75 | 471826 |
| 2024-04-04 | 202.49 | $198.59 | 301000 |
| 2024-04-03 | 202.71 | $199.48 | 465440 |
| 2024-04-02 | 202.80 | $202.58 | 317810 |
| 2024-04-01 | 202.95 | $203.23 | 188200 |
| 2024-03-28 | 202.97 | $204.86 | 368236 |
| 2024-03-27 | 202.91 | $203.84 | 362248 |
| 2024-03-26 | 202.79 | $201.71 | 327000 |
| 2024-03-25 | 202.70 | $202.34 | 312300 |
| 2024-03-22 | 202.66 | $203.51 | 325733 |
| 2024-03-21 | 202.56 | $206.05 | 340129 |
| 2024-03-20 | 202.25 | $204.16 | 323200 |
| 2024-03-19 | 201.87 | $202.25 | 363900 |
| 2024-03-18 | 201.51 | $199.48 | 463000 |
| 2024-03-15 | 201.43 | $200.20 | 856900 |
| 2024-03-14 | 201.34 | $199.73 | 355119 |
| 2024-03-13 | 201.18 | $202.98 | 349631 |
| 2024-03-12 | 200.71 | $204.01 | 362300 |
| 2024-03-11 | 200.39 | $202.36 | 296706 |
| 2024-03-08 | 200.22 | $203.55 | 446900 |
| 2024-03-07 | 199.99 | $204.90 | 519400 |
| 2024-03-06 | 199.66 | $203.02 | 465500 |
| 2024-03-05 | 199.45 | $201.20 | 416700 |
| 2024-03-04 | 199.30 | $205.56 | 461048 |
| 2024-03-01 | 199.11 | $203.74 | 442400 |
| 2024-02-29 | 199.00 | $203.58 | 1.1M |
| 2024-02-28 | 199.03 | $201.45 | 314300 |
| 2024-02-27 | 199.41 | $200.01 | 354429 |
| 2024-02-26 | 199.82 | $201.40 | 362140 |
| 2024-02-23 | 200.14 | $201.49 | 325227 |
| 2024-02-22 | 200.48 | $199.84 | 490406 |
| 2024-02-21 | 200.79 | $196.58 | 538300 |
| 2024-02-20 | 201.28 | $195.16 | 527200 |
| 2024-02-16 | 201.84 | $197.92 | 1.2M |
| 2024-02-15 | 202.19 | $198.30 | 721500 |
| 2024-02-14 | 202.33 | $196.47 | 1.1M |
| 2024-02-13 | 202.61 | $193.56 | 530900 |
| 2024-02-12 | 203.04 | $197.63 | 554800 |
| 2024-02-09 | 203.29 | $198.98 | 622500 |
| 2024-02-08 | 203.40 | $199.00 | 583500 |
| 2024-02-07 | 203.55 | $198.25 | 863243 |
| 2024-02-06 | 203.63 | $198.85 | 594097 |
| 2024-02-05 | 203.69 | $198.23 | 840500 |
| 2024-02-02 | 203.60 | $201.74 | 713700 |
| 2024-02-01 | 203.37 | $201.63 | 1.2M |
| 2024-01-31 | 203.14 | $204.20 | 1.2M |
| 2024-01-30 | 202.92 | $208.96 | 1.1M |
| 2024-01-29 | 202.76 | $208.16 | 1.0M |
| 2024-01-26 | 202.65 | $207.88 | 690421 |
| 2024-01-25 | 202.47 | $208.25 | 539600 |
| 2024-01-24 | 202.16 | $206.07 | 443600 |
| 2024-01-23 | 201.84 | $206.32 | 343000 |
| 2024-01-22 | 201.34 | $206.38 | 367400 |
| 2024-01-19 | 200.84 | $204.89 | 442629 |
| 2024-01-18 | 200.44 | $201.23 | 450110 |
| 2024-01-17 | 200.22 | $201.95 | 402801 |
| 2024-01-16 | 199.81 | $202.16 | 422615 |
| 2024-01-12 | 199.38 | $202.60 | 300235 |
| 2024-01-11 | 198.92 | $201.21 | 426748 |
| 2024-01-10 | 198.55 | $201.97 | 304831 |
| 2024-01-09 | 198.00 | $200.00 | 370700 |
| 2024-01-08 | 197.57 | $200.00 | 497727 |
| 2024-01-05 | 197.17 | $196.35 | 515245 |
| 2024-01-04 | 196.92 | $197.09 | 366718 |
| 2024-01-03 | 196.79 | $197.12 | 399800 |
| 2024-01-02 | 196.69 | $199.89 | 616318 |
| 2023-12-29 | 196.46 | $205.75 | 441139 |
| 2023-12-28 | 195.87 | $205.83 | 535500 |
| 2023-12-27 | 195.11 | $204.27 | 537555 |
| 2023-12-26 | 194.32 | $202.02 | 981120 |
| 2023-12-22 | 193.60 | $199.67 | 568834 |
| 2023-12-21 | 192.95 | $196.36 | 341200 |
| 2023-12-20 | 192.46 | $196.36 | 462900 |
| 2023-12-19 | 191.91 | $197.02 | 494400 |
| 2023-12-18 | 191.24 | $196.71 | 660400 |
| 2023-12-15 | 190.54 | $193.75 | 1.1M |
| 2023-12-14 | 189.92 | $193.64 | 635000 |
| 2023-12-13 | 189.25 | $193.30 | 467049 |
| 2023-12-12 | 188.63 | $193.84 | 471400 |
| 2023-12-11 | 187.83 | $191.09 | 487224 |
| 2023-12-08 | 187.13 | $191.36 | 532400 |
| 2023-12-07 | 186.38 | $192.01 | 608918 |
| 2023-12-06 | 185.67 | $191.39 | 1.2M |
| 2023-12-05 | 184.95 | $194.34 | 755500 |
| 2023-12-04 | 184.10 | $195.12 | 660000 |
| 2023-12-01 | 183.20 | $195.40 | 550400 |
| 2023-11-30 | 182.37 | $193.82 | 1.4M |
| 2023-11-29 | 181.20 | $190.64 | 501416 |
| 2023-11-28 | 180.20 | $188.57 | 475509 |
| 2023-11-27 | 179.25 | $187.62 | 350828 |
| 2023-11-24 | 178.24 | $186.59 | 162713 |
| 2023-11-22 | 177.37 | $186.70 | 382537 |
| 2023-11-21 | 176.54 | $185.25 | 416500 |
| 2023-11-20 | 175.92 | $183.71 | 353443 |
| 2023-11-17 | 175.36 | $182.70 | 506400 |
| 2023-11-16 | 174.89 | $181.21 | 381739 |
| 2023-11-15 | 174.62 | $180.32 | 422031 |
| 2023-11-14 | 174.49 | $181.01 | 502629 |
| 2023-11-13 | 174.49 | $177.80 | 333200 |
| 2023-11-10 | 174.58 | $177.12 | 557600 |
| 2023-11-09 | 174.61 | $176.18 | 514635 |
| 2023-11-08 | 174.86 | $177.94 | 644600 |
| 2023-11-07 | 175.09 | $176.90 | 621235 |
| 2023-11-06 | 175.32 | $177.33 | 477600 |
| 2023-11-03 | 175.54 | $177.12 | 565900 |
| 2023-11-02 | 175.67 | $178.81 | 801707 |
| 2023-11-01 | 175.70 | $170.53 | 573323 |
| 2023-10-31 | 176.14 | $170.64 | 487845 |
| 2023-10-30 | 176.40 | $169.47 | 423906 |
| 2023-10-27 | 176.77 | $167.38 | 342700 |
| 2023-10-26 | 177.36 | $169.33 | 380200 |
| 2023-10-25 | 177.94 | $169.99 | 386800 |
| 2023-10-24 | 178.50 | $172.85 | 326400 |
| 2023-10-23 | 178.96 | $172.66 | 370429 |
| 2023-10-20 | 179.59 | $173.19 | 439210 |
| 2023-10-19 | 180.14 | $175.90 | 328502 |
| 2023-10-18 | 180.52 | $177.64 | 356635 |
| 2023-10-17 | 180.86 | $181.11 | 462100 |
| 2023-10-16 | 181.09 | $179.60 | 424500 |
| 2023-10-13 | 181.36 | $177.68 | 715700 |
| 2023-10-12 | 181.73 | $181.22 | 321300 |
| 2023-10-11 | 182.08 | $182.39 | 352200 |
| 2023-10-10 | 182.36 | $181.47 | 526108 |
| 2023-10-09 | 182.73 | $181.90 | 338900 |
| 2023-10-06 | 183.08 | $179.69 | 748210 |
| 2023-10-05 | 183.49 | $179.32 | 371539 |
| 2023-10-04 | 183.88 | $179.45 | 436353 |
| 2023-10-03 | 184.17 | $175.73 | 581605 |
| 2023-10-02 | 184.77 | $176.99 | 714149 |
| 2023-09-29 | 185.30 | $179.05 | 670036 |
| 2023-09-28 | 185.66 | $181.00 | 577737 |
| 2023-09-27 | 185.95 | $181.22 | 593548 |
| 2023-09-26 | 186.20 | $182.07 | 426105 |
| 2023-09-25 | 186.40 | $185.09 | 342400 |
| 2023-09-22 | 186.33 | $184.25 | 414003 |
| 2023-09-21 | 186.25 | $183.50 | 526700 |
| 2023-09-20 | 186.20 | $184.49 | 527500 |
| 2023-09-19 | 185.86 | $185.76 | 342135 |
| 2023-09-18 | 185.47 | $184.96 | 403315 |
| 2023-09-15 | 185.17 | $185.14 | 1.0M |
| 2023-09-14 | 184.84 | $188.03 | 380206 |
| 2023-09-13 | 184.51 | $188.14 | 404400 |
| 2023-09-12 | 184.15 | $188.80 | 306601 |
| 2023-09-11 | 183.85 | $189.00 | 442700 |
| 2023-09-08 | 183.49 | $187.73 | 355320 |
| 2023-09-07 | 183.07 | $187.13 | 295213 |
| 2023-09-06 | 182.65 | $185.29 | 493103 |
| 2023-09-05 | 182.22 | $187.69 | 447913 |
| 2023-09-01 | 181.15 | $187.74 | 293792 |
| 2023-08-31 | 180.05 | $186.21 | 637441 |
| 2023-08-30 | 179.03 | $186.83 | 426822 |
| 2023-08-29 | 178.02 | $186.24 | 396000 |
| 2023-08-28 | 177.12 | $186.05 | 444002 |
| 2023-08-25 | 176.22 | $183.69 | 540500 |
| 2023-08-24 | 175.42 | $182.51 | 1.0M |
| 2023-08-23 | 174.79 | $182.50 | 929500 |
| 2023-08-22 | 174.26 | $177.80 | 574700 |
| 2023-08-21 | 173.93 | $177.93 | 1.1M |
| 2023-08-18 | 173.52 | $179.00 | 791325 |
| 2023-08-17 | 173.06 | $178.58 | 711400 |
| 2023-08-16 | 172.59 | $181.35 | 569700 |
| 2023-08-15 | 172.01 | $180.85 | 661540 |
| 2023-08-14 | 171.33 | $182.82 | 451714 |
| 2023-08-11 | 170.53 | $181.90 | 514900 |
| 2023-08-10 | 169.83 | $179.36 | 735415 |
| 2023-08-09 | 169.26 | $178.58 | 624700 |
| 2023-08-08 | 168.66 | $176.86 | 1.0M |
| 2023-08-07 | 168.13 | $166.15 | 471900 |
| 2023-08-04 | 168.08 | $165.72 | 424438 |
| 2023-08-03 | 167.96 | $165.90 | 392338 |
| 2023-08-02 | 167.84 | $166.69 | 459700 |
| 2023-08-01 | 167.71 | $168.22 | 295010 |
| 2023-07-31 | 167.49 | $167.92 | 381300 |
| 2023-07-28 | 167.37 | $167.82 | 327100 |
| 2023-07-27 | 167.15 | $169.81 | 301200 |
| 2023-07-26 | 166.74 | $171.98 | 349215 |
| 2023-07-25 | 166.22 | $171.07 | 246839 |
| 2023-07-24 | 165.66 | $169.86 | 219005 |
| 2023-07-21 | 165.07 | $169.83 | 323300 |
| 2023-07-20 | 164.51 | $169.19 | 338935 |
| 2023-07-19 | 164.03 | $169.67 | 489929 |
| 2023-07-18 | 163.49 | $167.33 | 731601 |
| 2023-07-17 | 163.16 | $166.73 | 427729 |
| 2023-07-14 | 162.81 | $167.99 | 372318 |
| 2023-07-13 | 162.28 | $167.94 | 303230 |
| 2023-07-12 | 161.77 | $166.47 | 223300 |
| 2023-07-11 | 161.16 | $166.35 | 432100 |
| 2023-07-10 | 160.54 | $165.17 | 313902 |
| 2023-07-07 | 159.98 | $163.30 | 272107 |
| 2023-07-06 | 159.51 | $163.51 | 326945 |
| 2023-07-05 | 159.05 | $163.94 | 293002 |
| 2023-07-03 | 158.53 | $163.89 | 247311 |
| 2023-06-30 | 158.00 | $165.63 | 514600 |
| 2023-06-29 | 157.17 | $163.30 | 277700 |
| 2023-06-28 | 156.34 | $161.73 | 380100 |
| 2023-06-27 | 155.64 | $161.51 | 298934 |
| 2023-06-26 | 155.04 | $159.91 | 353804 |
| 2023-06-23 | 154.46 | $158.01 | 724700 |
| 2023-06-22 | 154.06 | $158.55 | 286311 |
| 2023-06-21 | 153.69 | $159.68 | 396409 |
| 2023-06-20 | 153.39 | $158.78 | 627100 |
| 2023-06-16 | 153.11 | $160.80 | 1.2M |
| 2023-06-15 | 152.78 | $159.70 | 428900 |
| 2023-06-14 | 152.43 | $157.43 | 538300 |
| 2023-06-13 | 152.19 | $157.77 | 580700 |
| 2023-06-12 | 152.02 | $154.30 | 366730 |
| 2023-06-09 | 152.04 | $153.84 | 354831 |
| 2023-06-08 | 152.08 | $153.99 | 624300 |
| 2023-06-07 | 152.12 | $153.94 | 468232 |
| 2023-06-06 | 152.05 | $154.30 | 484900 |
| 2023-06-05 | 151.97 | $153.54 | 596227 |
| 2023-06-02 | 151.93 | $153.25 | 604200 |
| 2023-06-01 | 151.92 | $149.00 | 620514 |
| 2023-05-31 | 152.23 | $146.72 | 4.8M |
| 2023-05-30 | 152.55 | $147.79 | 647320 |
| 2023-05-26 | 152.37 | $149.59 | 503445 |
| 2023-05-25 | 152.16 | $148.17 | 605900 |
| 2023-05-24 | 151.93 | $150.03 | 702719 |
| 2023-05-23 | 151.43 | $151.11 | 618623 |
| 2023-05-22 | 150.93 | $153.72 | 415020 |
| 2023-05-19 | 150.48 | $153.27 | 518100 |
| 2023-05-18 | 150.00 | $154.19 | 401511 |
| 2023-05-17 | 149.42 | $152.74 | 487303 |
| 2023-05-16 | 149.00 | $152.52 | 551548 |
| 2023-05-15 | 148.66 | $154.44 | 341100 |
| 2023-05-12 | 148.24 | $154.57 | 384244 |
| 2023-05-11 | 147.77 | $154.70 | 462600 |
| 2023-05-10 | 147.37 | $154.85 | 468028 |
| 2023-05-09 | 146.90 | $152.55 | 439800 |
| 2023-05-08 | 146.48 | $152.56 | 469901 |
| 2023-05-05 | 145.95 | $152.87 | 527400 |
| 2023-05-04 | 145.36 | $153.06 | 686600 |
| 2023-05-03 | 144.76 | $155.08 | 981700 |
| 2023-05-02 | 144.18 | $153.26 | 1.2M |
| 2023-05-01 | 143.77 | $144.18 | 636035 |
| 2023-04-28 | 143.89 | $145.41 | 587229 |
| 2023-04-27 | 143.88 | $143.51 | 438701 |
| 2023-04-26 | 143.85 | $139.94 | 583501 |
| 2023-04-25 | 143.89 | $141.19 | 588600 |
| 2023-04-24 | 143.87 | $144.69 | 491438 |
| 2023-04-21 | 143.67 | $143.69 | 486314 |
| 2023-04-20 | 143.38 | $142.61 | 540035 |
| 2023-04-19 | 143.04 | $144.27 | 444200 |
| 2023-04-18 | 142.67 | $145.83 | 386700 |
| 2023-04-17 | 142.19 | $146.05 | 405500 |
| 2023-04-14 | 141.64 | $145.18 | 422427 |
| 2023-04-13 | 141.26 | $146.56 | 396914 |
| 2023-04-12 | 140.74 | $145.53 | 559509 |
| 2023-04-11 | 140.31 | $144.05 | 483900 |
| 2023-04-10 | 139.97 | $141.99 | 431437 |
| 2023-04-06 | 139.72 | $141.20 | 784934 |
| 2023-04-05 | 139.72 | $140.88 | 594600 |
| 2023-04-04 | 139.80 | $143.53 | 502500 |
| 2023-04-03 | 139.70 | $145.20 | 472246 |
| 2023-03-31 | 139.60 | $146.57 | 578600 |
| 2023-03-30 | 139.48 | $145.11 | 473800 |
| 2023-03-29 | 139.33 | $142.98 | 444400 |
| 2023-03-28 | 139.19 | $140.63 | 418200 |
| 2023-03-27 | 139.19 | $140.93 | 771129 |
| 2023-03-24 | 139.17 | $140.60 | 1.1M |
| 2023-03-23 | 139.20 | $137.86 | 981300 |
| 2023-03-22 | 139.45 | $135.78 | 566155 |
| 2023-03-21 | 139.81 | $136.93 | 536000 |
| 2023-03-20 | 140.10 | $136.22 | 521711 |
| 2023-03-17 | 140.48 | $135.16 | 2.1M |
| 2023-03-16 | 140.90 | $137.49 | 594247 |
| 2023-03-15 | 141.26 | $136.15 | 623826 |
| 2023-03-14 | 141.68 | $137.03 | 520200 |
| 2023-03-13 | 142.21 | $137.15 | 668500 |
| 2023-03-10 | 142.66 | $136.99 | 636924 |
| 2023-03-09 | 143.09 | $141.16 | 668600 |
| 2023-03-08 | 143.37 | $142.43 | 459624 |
| 2023-03-07 | 143.78 | $141.68 | 737818 |
| 2023-03-06 | 144.15 | $143.11 | 430000 |
| 2023-03-03 | 144.67 | $144.11 | 459243 |
| 2023-03-02 | 145.13 | $142.30 | 578600 |
| 2023-03-01 | 145.69 | $139.99 | 386900 |
| 2023-02-28 | 146.21 | $140.78 | 642047 |
| 2023-02-27 | 146.67 | $140.55 | 385600 |
| 2023-02-24 | 147.11 | $141.10 | 371827 |
| 2023-02-23 | 147.60 | $142.94 | 499400 |
| 2023-02-22 | 147.91 | $142.86 | 463708 |
| 2023-02-21 | 148.28 | $142.78 | 588508 |
| 2023-02-17 | 148.64 | $143.86 | 286700 |
| 2023-02-16 | 148.76 | $143.59 | 320400 |
| 2023-02-15 | 148.70 | $144.67 | 509425 |
| 2023-02-14 | 148.67 | $144.55 | 479200 |
| 2023-02-13 | 148.70 | $147.67 | 408800 |
| 2023-02-10 | 148.52 | $146.05 | 469412 |
| 2023-02-09 | 148.47 | $145.67 | 593247 |
| 2023-02-08 | 148.36 | $146.76 | 677900 |
| 2023-02-07 | 147.98 | $150.64 | 463000 |
| 2023-02-06 | 147.38 | $149.03 | 445000 |
| 2023-02-03 | 146.78 | $153.58 | 726600 |
| 2023-02-02 | 145.75 | $153.29 | 1.0M |
| 2023-02-01 | 144.92 | $153.38 | 749200 |
| 2023-01-31 | 143.98 | $150.36 | 806965 |
| 2023-01-30 | 143.17 | $149.97 | 628612 |
| 2023-01-27 | 142.50 | $149.46 | 564300 |
| 2023-01-26 | 141.70 | $150.94 | 330700 |
| 2023-01-25 | 140.93 | $148.99 | 613300 |
| 2023-01-24 | 140.20 | $150.26 | 577600 |
| 2023-01-23 | 139.41 | $150.14 | 463300 |
| 2023-01-20 | 138.72 | $146.29 | 321309 |
| 2023-01-19 | 138.07 | $142.34 | 399500 |
| 2023-01-18 | 137.62 | $144.00 | 605915 |
| 2023-01-17 | 137.08 | $145.14 | 558400 |
| 2023-01-13 | 136.57 | $144.11 | 462000 |
| 2023-01-12 | 136.41 | $144.99 | 419817 |
| 2023-01-11 | 136.42 | $143.57 | 490300 |
| 2023-01-10 | 136.50 | $139.03 | 301348 |
| 2023-01-09 | 136.65 | $138.66 | 535400 |
| 2023-01-06 | 136.96 | $137.10 | 365800 |
| 2023-01-05 | 137.23 | $133.02 | 457500 |
| 2023-01-04 | 137.74 | $136.67 | 458442 |
| 2023-01-03 | 138.16 | $134.56 | 436722 |
| 2022-12-30 | 138.88 | $134.13 | 387400 |
| 2022-12-29 | 139.67 | $136.66 | 362000 |
| 2022-12-28 | 140.29 | $133.37 | 424100 |
| 2022-12-27 | 140.76 | $135.47 | 333800 |
| 2022-12-23 | 141.31 | $134.48 | 377240 |
| 2022-12-22 | 142.01 | $134.40 | 483944 |
| 2022-12-21 | 142.72 | $136.33 | 539222 |
| 2022-12-20 | 143.32 | $133.41 | 534700 |
| 2022-12-19 | 144.00 | $133.21 | 709500 |
| 2022-12-16 | 144.57 | $133.35 | 1.4M |
| 2022-12-15 | 145.03 | $134.96 | 853639 |
| 2022-12-14 | 145.43 | $140.85 | 657220 |
| 2022-12-13 | 145.52 | $145.20 | 491200 |
| 2022-12-12 | 145.33 | $145.13 | 426300 |
| 2022-12-09 | 145.07 | $142.11 | 721978 |
| 2022-12-08 | 145.02 | $144.82 | 470342 |
| 2022-12-07 | 144.47 | $142.39 | 288915 |
| 2022-12-06 | 144.18 | $143.33 | 410100 |
| 2022-12-05 | 143.78 | $144.98 | 340450 |
| 2022-12-02 | 143.21 | $148.99 | 359911 |
| 2022-12-01 | 142.45 | $149.86 | 443400 |
| 2022-11-30 | 141.85 | $149.11 | 1.8M |
| 2022-11-29 | 141.87 | $142.82 | 738300 |
| 2022-11-28 | 142.23 | $146.50 | 563800 |
| 2022-11-25 | 142.35 | $148.52 | 257900 |
| 2022-11-23 | 142.18 | $148.43 | 623238 |
| 2022-11-22 | 141.97 | $148.36 | 701400 |
| 2022-11-21 | 141.77 | $147.10 | 922900 |
| 2022-11-18 | 141.54 | $144.60 | 685600 |
| 2022-11-17 | 141.36 | $142.57 | 546200 |
| 2022-11-16 | 141.25 | $142.96 | 472700 |
| 2022-11-15 | 141.28 | $142.60 | 528900 |
| 2022-11-14 | 141.42 | $141.32 | 572703 |
| 2022-11-11 | 141.50 | $139.99 | 720024 |
| 2022-11-10 | 141.45 | $141.24 | 827300 |
| 2022-11-09 | 141.53 | $133.74 | 663819 |
| 2022-11-08 | 141.82 | $136.49 | 803220 |
| 2022-11-07 | 142.12 | $135.50 | 588129 |
| 2022-11-04 | 142.52 | $133.44 | 970044 |
| 2022-11-03 | 142.99 | $133.91 | 1.0M |
| 2022-11-02 | 143.57 | $137.73 | 1.1M |
| 2022-11-01 | 144.21 | $149.60 | 616021 |
| 2022-10-31 | 144.35 | $150.06 | 654922 |
| 2022-10-28 | 144.30 | $148.90 | 476132 |
| 2022-10-27 | 144.07 | $145.00 | 502100 |
| 2022-10-26 | 144.16 | $144.33 | 520608 |
| 2022-10-25 | 144.39 | $144.39 | 446957 |
| 2022-10-24 | 144.64 | $142.40 | 624833 |
| 2022-10-21 | 145.18 | $140.99 | 509709 |
| 2022-10-20 | 145.85 | $140.40 | 772406 |
| 2022-10-19 | 146.69 | $143.50 | 375631 |
| 2022-10-18 | 147.51 | $145.56 | 464842 |
| 2022-10-17 | 148.34 | $142.79 | 454629 |
| 2022-10-14 | 149.45 | $139.10 | 697800 |
| 2022-10-13 | 150.68 | $142.71 | 885231 |
| 2022-10-12 | 151.73 | $139.67 | 493418 |
| 2022-10-11 | 153.08 | $142.40 | 568000 |
| 2022-10-10 | 154.39 | $143.53 | 605100 |
| 2022-10-07 | 155.86 | $142.87 | 622840 |
| 2022-10-06 | 157.34 | $145.44 | 548832 |
| 2022-10-05 | 158.61 | $150.57 | 472300 |
| 2022-10-04 | 159.56 | $152.46 | 604800 |
| 2022-10-03 | 160.33 | $148.91 | 848100 |
| 2022-09-30 | 161.21 | $144.32 | 781638 |
| 2022-09-29 | 162.58 | $146.90 | 814200 |
| 2022-09-28 | 163.79 | $148.89 | 1.7M |
| 2022-09-27 | 164.98 | $149.35 | 797400 |
| 2022-09-26 | 166.20 | $153.21 | 561600 |
| 2022-09-23 | 167.24 | $154.44 | 587700 |
| 2022-09-22 | 168.34 | $157.17 | 442020 |
| 2022-09-21 | 169.21 | $159.96 | 374238 |
| 2022-09-20 | 169.90 | $162.11 | 367300 |
| 2022-09-19 | 170.52 | $165.07 | 248700 |
| 2022-09-16 | 171.07 | $163.63 | 863402 |
| 2022-09-15 | 171.75 | $163.61 | 418325 |
| 2022-09-14 | 172.45 | $166.76 | 349600 |
| 2022-09-13 | 172.98 | $168.50 | 337429 |
| 2022-09-12 | 173.46 | $173.04 | 403300 |
| 2022-09-09 | 173.97 | $172.41 | 423724 |
| 2022-09-08 | 173.83 | $170.94 | 339200 |
| 2022-09-07 | 173.81 | $169.56 | 527500 |
| 2022-09-06 | 173.78 | $167.87 | 439400 |
| 2022-09-02 | 173.77 | $166.48 | 525100 |
| 2022-09-01 | 173.84 | $171.71 | 450024 |
| 2022-08-31 | 173.61 | $171.17 | 667500 |
| 2022-08-30 | 173.31 | $172.59 | 485113 |
| 2022-08-29 | 172.84 | $173.84 | 493917 |
| 2022-08-26 | 172.22 | $173.99 | 954319 |
| 2022-08-25 | 171.55 | $176.48 | 397300 |
| 2022-08-24 | 170.76 | $174.49 | 477400 |
| 2022-08-23 | 169.95 | $173.66 | 342500 |
| 2022-08-22 | 169.01 | $174.65 | 334900 |
| 2022-08-19 | 168.03 | $176.03 | 389600 |
| 2022-08-18 | 167.04 | $177.15 | 409117 |
| 2022-08-17 | 165.97 | $177.63 | 592216 |
| 2022-08-16 | 164.72 | $177.32 | 929500 |
| 2022-08-15 | 163.47 | $178.14 | 1.1M |
| 2022-08-12 | 161.92 | $183.22 | 977321 |
| 2022-08-11 | 160.22 | $169.73 | 484063 |
| 2022-08-10 | 159.07 | $170.52 | 400200 |
| 2022-08-09 | 157.84 | $169.00 | 317000 |
| 2022-08-08 | 156.70 | $167.57 | 259600 |
| 2022-08-05 | 155.70 | $167.85 | 263600 |
| 2022-08-04 | 154.78 | $167.12 | 303400 |
| 2022-08-03 | 153.89 | $165.20 | 380509 |
| 2022-08-02 | 153.07 | $163.28 | 518219 |
| 2022-08-01 | 152.21 | $161.34 | 329732 |
| 2022-07-29 | 151.47 | $160.55 | 803700 |
| 2022-07-28 | 150.57 | $160.84 | 419700 |
| 2022-07-27 | 149.72 | $158.20 | 471649 |
| 2022-07-26 | 148.87 | $154.94 | 476900 |
| 2022-07-25 | 148.46 | $154.95 | 375500 |
| 2022-07-22 | 148.00 | $156.19 | 245933 |
| 2022-07-21 | 147.12 | $155.90 | 312400 |
| 2022-07-20 | 146.11 | $152.51 | 436200 |
| 2022-07-19 | 145.22 | $152.34 | 563700 |
| 2022-07-18 | 144.27 | $147.07 | 463306 |
| 2022-07-15 | 143.63 | $149.32 | 465800 |
| 2022-07-14 | 143.06 | $146.79 | 433912 |
| 2022-07-13 | 142.44 | $145.92 | 385908 |
| 2022-07-12 | 141.90 | $146.09 | 311611 |
| 2022-07-11 | 141.60 | $147.69 | 297510 |
| 2022-07-08 | 141.34 | $149.30 | 421400 |
| 2022-07-07 | 141.15 | $149.38 | 376500 |
| 2022-07-06 | 141.07 | $148.76 | 486400 |
| 2022-07-05 | 140.90 | $146.15 | 357233 |
| 2022-07-01 | 140.91 | $146.42 | 358535 |
| 2022-06-30 | 140.97 | $142.55 | 543927 |
| 2022-06-29 | 141.08 | $143.89 | 686015 |
| 2022-06-28 | 141.19 | $141.16 | 507141 |
| 2022-06-27 | 141.47 | $146.89 | 402900 |
| 2022-06-24 | 141.35 | $145.59 | 557600 |
| 2022-06-23 | 141.10 | $138.71 | 336000 |
| 2022-06-22 | 141.15 | $135.64 | 444500 |
| 2022-06-21 | 141.38 | $134.72 | 589100 |
| 2022-06-17 | 141.60 | $133.41 | 1.1M |
| 2022-06-16 | 141.83 | $134.16 | 655300 |
| 2022-06-15 | 141.95 | $137.95 | 675130 |
| 2022-06-14 | 142.08 | $134.42 | 367304 |
| 2022-06-13 | 142.30 | $135.15 | 458203 |
| 2022-06-10 | 142.51 | $140.09 | 480700 |
| 2022-06-09 | 142.33 | $142.49 | 287428 |
| 2022-06-08 | 141.95 | $145.49 | 224100 |
| 2022-06-07 | 141.51 | $147.73 | 301810 |
| 2022-06-06 | 141.01 | $145.36 | 228400 |
| 2022-06-03 | 140.84 | $146.29 | 255700 |
| 2022-06-02 | 140.68 | $147.63 | 302700 |
| 2022-06-01 | 140.76 | $144.73 | 452819 |
| 2022-05-31 | 140.85 | $146.22 | 576600 |
| 2022-05-27 | 140.70 | $146.80 | 346900 |
| 2022-05-26 | 140.57 | $144.44 | 437500 |
| 2022-05-25 | 140.86 | $140.52 | 311100 |
| 2022-05-24 | 141.17 | $139.69 | 307747 |
| 2022-05-23 | 141.51 | $140.39 | 323500 |
| 2022-05-20 | 142.04 | $138.98 | 383100 |
| 2022-05-19 | 142.51 | $138.02 | 439636 |
| 2022-05-18 | 143.33 | $136.60 | 398348 |
| 2022-05-17 | 144.27 | $140.48 | 465100 |
| 2022-05-16 | 144.98 | $138.96 | 552300 |
| 2022-05-13 | 145.61 | $139.34 | 530500 |
| 2022-05-12 | 146.32 | $136.41 | 493639 |
| 2022-05-11 | 147.28 | $134.93 | 635400 |
| 2022-05-10 | 148.23 | $136.77 | 620600 |
| 2022-05-09 | 149.14 | $137.71 | 517106 |
| 2022-05-06 | 150.29 | $141.84 | 487500 |
| 2022-05-05 | 151.14 | $143.07 | 538600 |
| 2022-05-04 | 151.97 | $149.35 | 580232 |
| 2022-05-03 | 152.48 | $146.44 | 611748 |
| 2022-05-02 | 152.99 | $143.26 | 537114 |
| 2022-04-29 | 153.64 | $144.13 | 478947 |
| 2022-04-28 | 154.22 | $150.22 | 324100 |
| 2022-04-27 | 154.50 | $146.82 | 451500 |
| 2022-04-26 | 155.03 | $146.44 | 372415 |
| 2022-04-25 | 155.43 | $151.04 | 413136 |
| 2022-04-22 | 155.52 | $148.30 | 462731 |
| 2022-04-21 | 155.70 | $154.47 | 286220 |
| 2022-04-20 | 155.50 | $155.46 | 386709 |
| 2022-04-19 | 155.37 | $154.64 | 372910 |
| 2022-04-18 | 155.23 | $151.62 | 428847 |
| 2022-04-14 | 155.33 | $153.52 | 327412 |
| 2022-04-13 | 155.27 | $155.48 | 283723 |
| 2022-04-12 | 155.04 | $154.07 | 494500 |
| 2022-04-11 | 154.65 | $154.83 | 454224 |
| 2022-04-08 | 154.07 | $160.84 | 481724 |
| 2022-04-07 | 153.26 | $158.86 | 434834 |
| 2022-04-06 | 152.60 | $159.60 | 572100 |
| 2022-04-05 | 151.97 | $159.51 | 595739 |
| 2022-04-04 | 151.25 | $156.61 | 351200 |
| 2022-04-01 | 150.79 | $156.31 | 330497 |
| 2022-03-31 | 150.34 | $155.71 | 672900 |
| 2022-03-30 | 149.87 | $155.84 | 440949 |
| 2022-03-29 | 149.49 | $157.48 | 349346 |
| 2022-03-28 | 148.93 | $154.42 | 270651 |
| 2022-03-25 | 148.52 | $152.77 | 245800 |
| 2022-03-24 | 148.29 | $151.92 | 304800 |
| 2022-03-23 | 147.96 | $150.56 | 362300 |
| 2022-03-22 | 147.48 | $152.72 | 445900 |
| 2022-03-21 | 146.99 | $151.96 | 644842 |
| 2022-03-18 | 146.51 | $153.59 | 864400 |
| 2022-03-17 | 145.95 | $152.29 | 474835 |
| 2022-03-16 | 145.63 | $150.88 | 563103 |
| 2022-03-15 | 145.47 | $146.28 | 392400 |
| 2022-03-14 | 145.40 | $143.31 | 448020 |
| 2022-03-11 | 145.46 | $144.60 | 394138 |
| 2022-03-10 | 145.56 | $145.66 | 401400 |
| 2022-03-09 | 145.82 | $147.07 | 589300 |
| 2022-03-08 | 145.90 | $145.08 | 768547 |
| 2022-03-07 | 146.04 | $147.28 | 771000 |
| 2022-03-04 | 146.17 | $147.44 | 473739 |
| 2022-03-03 | 146.22 | $146.30 | 657100 |
| 2022-03-02 | 146.62 | $148.18 | 471626 |
| 2022-03-01 | 146.88 | $146.30 | 579900 |
| 2022-02-28 | 147.52 | $146.21 | 760429 |
| 2022-02-25 | 147.92 | $148.25 | 693518 |
| 2022-02-24 | 148.01 | $145.29 | 820106 |
| 2022-02-23 | 148.20 | $140.89 | 683648 |
| 2022-02-22 | 148.75 | $142.88 | 705505 |
| 2022-02-18 | 149.51 | $142.38 | 1.4M |
| 2022-02-17 | 150.22 | $142.38 | 498037 |
| 2022-02-16 | 151.09 | $145.97 | 655300 |
| 2022-02-15 | 151.81 | $147.63 | 1.0M |
| 2022-02-14 | 152.43 | $144.84 | 756212 |
| 2022-02-11 | 153.19 | $144.62 | 924135 |
| 2022-02-10 | 154.13 | $146.45 | 558300 |
| 2022-02-09 | 155.33 | $150.86 | 403747 |
| 2022-02-08 | 156.19 | $148.80 | 615944 |
| 2022-02-07 | 157.16 | $147.87 | 534100 |
| 2022-02-04 | 158.34 | $149.88 | 620943 |
| 2022-02-03 | 159.56 | $148.39 | 626823 |
| 2022-02-02 | 161.01 | $154.30 | 1.0M |
| 2022-02-01 | 162.33 | $153.33 | 1.1M |
| 2022-01-31 | 163.71 | $159.22 | 942800 |
| 2022-01-28 | 164.89 | $154.15 | 828534 |
| 2022-01-27 | 166.32 | $150.15 | 837600 |
| 2022-01-26 | 167.98 | $148.97 | 808700 |
| 2022-01-25 | 169.73 | $152.01 | 863912 |
| 2022-01-24 | 171.35 | $157.92 | 776000 |
| 2022-01-21 | 172.47 | $156.60 | 755546 |
| 2022-01-20 | 173.60 | $159.79 | 1.0M |
| 2022-01-19 | 174.36 | $160.48 | 586736 |
| 2022-01-18 | 174.93 | $159.92 | 697623 |
| 2022-01-14 | 175.73 | $160.06 | 650200 |
| 2022-01-13 | 176.73 | $163.48 | 779800 |
| 2022-01-12 | 177.45 | $170.44 | 754639 |
| 2022-01-11 | 177.81 | $167.94 | 752426 |
| 2022-01-10 | 178.38 | $168.25 | 491435 |
| 2022-01-07 | 178.88 | $171.50 | 428900 |
| 2022-01-06 | 179.08 | $174.27 | 548800 |
| 2022-01-05 | 179.07 | $177.46 | 402900 |
| 2022-01-04 | 178.90 | $180.57 | 641332 |
| 2022-01-03 | 178.46 | $180.95 | 478109 |
| 2021-12-31 | 177.95 | $182.82 | 261337 |
| 2021-12-30 | 177.48 | $182.87 | 280139 |
| 2021-12-29 | 176.75 | $183.21 | 463437 |
| 2021-12-28 | 176.02 | $183.96 | 347700 |
| 2021-12-27 | 175.60 | $184.48 | 272023 |
| 2021-12-23 | 174.95 | $180.29 | 280545 |
| 2021-12-22 | 174.59 | $179.27 | 408400 |
| 2021-12-21 | 174.28 | $175.07 | 658821 |
| 2021-12-20 | 174.23 | $171.86 | 479800 |
| 2021-12-17 | 174.35 | $175.79 | 969647 |
| 2021-12-16 | 174.21 | $180.06 | 992245 |
| 2021-12-15 | 173.94 | $178.02 | 601913 |
| 2021-12-14 | 173.89 | $177.48 | 545200 |
| 2021-12-13 | 173.87 | $179.38 | 550906 |
| 2021-12-10 | 173.73 | $178.36 | 493300 |
| 2021-12-09 | 173.60 | $175.45 | 381000 |
| 2021-12-08 | 173.77 | $173.97 | 601200 |
| 2021-12-07 | 173.99 | $174.22 | 451540 |
| 2021-12-06 | 174.03 | $171.71 | 456538 |
| 2021-12-03 | 174.14 | $170.67 | 590600 |
| 2021-12-02 | 174.17 | $173.50 | 618400 |
| 2021-12-01 | 173.99 | $168.25 | 820648 |
| 2021-11-30 | 174.52 | $168.57 | 1.3M |
| 2021-11-29 | 174.96 | $175.51 | 603200 |
| 2021-11-26 | 175.10 | $171.57 | 380800 |
| 2021-11-24 | 175.50 | $173.13 | 722522 |
| 2021-11-23 | 175.91 | $173.06 | 423500 |
| 2021-11-22 | 176.47 | $174.07 | 588100 |
| 2021-11-19 | 176.94 | $174.13 | 538100 |
| 2021-11-18 | 177.44 | $173.00 | 319100 |
| 2021-11-17 | 177.90 | $174.65 | 343600 |
| 2021-11-16 | 178.24 | $177.12 | 274305 |
| 2021-11-15 | 178.43 | $177.08 | 304600 |
| 2021-11-12 | 178.47 | $176.61 | 626500 |
| 2021-11-11 | 178.64 | $175.79 | 347105 |
| 2021-11-10 | 178.75 | $178.83 | 504600 |
| 2021-11-09 | 178.44 | $178.36 | 491200 |
| 2021-11-08 | 178.06 | $175.07 | 658400 |
| 2021-11-05 | 177.72 | $173.81 | 539213 |
| 2021-11-04 | 177.48 | $171.37 | 618200 |
| 2021-11-03 | 177.36 | $169.87 | 892900 |
| 2021-11-02 | 177.21 | $178.87 | 743600 |
| 2021-11-01 | 176.49 | $177.24 | 600805 |
| 2021-10-29 | 175.76 | $178.41 | 789800 |
| 2021-10-28 | 175.14 | $179.62 | 509900 |
| 2021-10-27 | 174.49 | $181.30 | 547100 |
| 2021-10-26 | 173.84 | $184.23 | 465220 |
| 2021-10-25 | 172.97 | $183.43 | 369600 |
| 2021-10-22 | 172.21 | $184.07 | 382400 |
| 2021-10-21 | 171.46 | $182.32 | 388900 |
| 2021-10-20 | 170.75 | $181.30 | 577719 |
| 2021-10-19 | 169.89 | $180.93 | 499047 |
| 2021-10-18 | 168.97 | $178.02 | 739505 |
| 2021-10-15 | 168.29 | $179.94 | 485725 |
| 2021-10-14 | 167.62 | $178.05 | 670100 |
| 2021-10-13 | 167.15 | $172.67 | 362200 |
| 2021-10-12 | 167.00 | $170.71 | 446234 |
| 2021-10-11 | 166.95 | $168.33 | 552942 |
| 2021-10-08 | 167.05 | $168.94 | 353913 |
| 2021-10-07 | 167.10 | $168.90 | 594400 |
| 2021-10-06 | 167.19 | $166.98 | 643100 |
| 2021-10-05 | 167.43 | $164.44 | 577246 |
| 2021-10-04 | 167.65 | $162.55 | 687400 |
| 2021-10-01 | 168.06 | $166.02 | 636000 |
| 2021-09-30 | 168.31 | $166.64 | 751300 |
| 2021-09-29 | 168.55 | $168.40 | 540700 |
| 2021-09-28 | 168.74 | $166.84 | 716262 |
| 2021-09-27 | 169.01 | $168.24 | 330700 |
| 2021-09-24 | 169.18 | $169.01 | 421720 |
| 2021-09-23 | 169.22 | $168.07 | 544600 |
| 2021-09-22 | 169.37 | $164.10 | 630419 |
| 2021-09-21 | 169.72 | $162.51 | 461140 |
| 2021-09-20 | 170.22 | $164.44 | 494100 |
| 2021-09-17 | 170.73 | $166.56 | 720700 |
| 2021-09-16 | 171.09 | $168.66 | 318605 |
| 2021-09-15 | 171.34 | $169.65 | 250700 |
| 2021-09-14 | 171.69 | $169.67 | 456201 |
| 2021-09-13 | 172.06 | $170.31 | 463700 |
| 2021-09-10 | 172.26 | $169.96 | 374500 |
| 2021-09-09 | 172.41 | $170.73 | 778300 |
| 2021-09-08 | 172.48 | $171.81 | 423600 |
| 2021-09-07 | 172.47 | $168.78 | 322400 |
| 2021-09-03 | 172.67 | $170.75 | 329800 |
| 2021-09-02 | 172.80 | $171.02 | 319100 |
| 2021-09-01 | 172.95 | $171.43 | 325000 |
| 2021-08-31 | 173.08 | $172.22 | 496000 |
| 2021-08-30 | 173.22 | $172.33 | 250500 |
| 2021-08-27 | 173.27 | $171.58 | 335107 |
| 2021-08-26 | 173.37 | $169.81 | 326237 |
| 2021-08-25 | 173.50 | $170.98 | 551440 |
| 2021-08-24 | 173.49 | $171.27 | 455700 |
| 2021-08-23 | 173.52 | $172.50 | 421746 |
| 2021-08-20 | 173.52 | $174.54 | 579806 |
| 2021-08-19 | 173.42 | $173.73 | 451200 |
| 2021-08-18 | 173.26 | $173.67 | 375000 |
| 2021-08-17 | 173.06 | $176.80 | 300127 |
| 2021-08-16 | 172.67 | $176.99 | 441300 |
| 2021-08-13 | 172.16 | $174.36 | 523441 |
| 2021-08-12 | 171.93 | $172.90 | 619100 |
| 2021-08-11 | 171.82 | $172.12 | 370200 |
| 2021-08-10 | 171.72 | $171.53 | 359303 |
| 2021-08-09 | 171.55 | $172.93 | 316100 |
| 2021-08-06 | 171.33 | $173.37 | 318100 |
| 2021-08-05 | 171.10 | $173.93 | 255822 |
| 2021-08-04 | 170.72 | $174.04 | 301200 |
| 2021-08-03 | 170.43 | $174.99 | 385644 |
| 2021-08-02 | 169.91 | $173.39 | 286921 |
| 2021-07-30 | 169.46 | $173.49 | 403920 |
| 2021-07-29 | 168.94 | $172.47 | 501305 |
| 2021-07-28 | 168.39 | $170.84 | 376949 |
| 2021-07-27 | 167.95 | $171.89 | 333235 |
| 2021-07-26 | 167.39 | $172.37 | 209900 |
| 2021-07-23 | 166.81 | $172.49 | 216605 |
| 2021-07-22 | 166.20 | $170.54 | 302316 |
| 2021-07-21 | 165.66 | $169.70 | 257046 |
| 2021-07-20 | 165.23 | $169.15 | 411200 |
| 2021-07-19 | 164.82 | $166.62 | 707400 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
145.84
2026-07-16
Close Price
$153.06
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
137.05
Average
186.49
Maximum
257.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 145.84 | $153.06 | 1.1M |
| 2026-07-15 | 145.08 | $147.39 | 710900 |
| 2026-07-14 | 144.84 | $146.02 | 884859 |
| 2026-07-13 | 144.72 | $151.04 | 782400 |
| 2026-07-10 | 144.05 | $147.47 | 797200 |
| 2026-07-09 | 143.69 | $147.32 | 926800 |
| 2026-07-08 | 143.31 | $147.07 | 1.1M |
| 2026-07-07 | 142.91 | $148.60 | 1.1M |
| 2026-07-06 | 142.31 | $144.77 | 1.3M |
| 2026-07-02 | 142.05 | $143.95 | 1.0M |
| 2026-07-01 | 141.86 | $140.93 | 1.4M |
| 2026-06-30 | 141.95 | $136.95 | 1.5M |
| 2026-06-29 | 142.48 | $135.44 | 1.3M |
| 2026-06-26 | 143.22 | $137.93 | 5.3M |
| 2026-06-25 | 143.78 | $136.26 | 1.9M |
| 2026-06-24 | 144.57 | $140.10 | 2.4M |
| 2026-06-23 | 145.04 | $136.33 | 1.6M |
| 2026-06-22 | 145.96 | $136.22 | 1.8M |
| 2026-06-18 | 146.98 | $137.60 | 3.4M |
| 2026-06-17 | 147.97 | $139.63 | 1.3M |
| 2026-06-16 | 148.85 | $143.88 | 1.3M |
| 2026-06-15 | 149.37 | $142.78 | 1.0M |
| 2026-06-12 | 150.06 | $144.87 | 1.2M |
| 2026-06-11 | 150.61 | $144.86 | 1.3M |
| 2026-06-10 | 151.21 | $146.44 | 1.2M |
| 2026-06-09 | 151.72 | $150.04 | 853030 |
| 2026-06-08 | 151.89 | $148.98 | 971228 |
| 2026-06-05 | 152.20 | $151.34 | 1.3M |
| 2026-06-04 | 152.29 | $154.10 | 2.0M |
| 2026-06-03 | 152.10 | $152.59 | 1.6M |
| 2026-06-02 | 152.05 | $154.83 | 1.6M |
| 2026-06-01 | 151.75 | $159.96 | 1.3M |
| 2026-05-29 | 150.89 | $153.72 | 2.4M |
| 2026-05-28 | 150.59 | $149.72 | 1.3M |
| 2026-05-27 | 150.68 | $147.10 | 1.5M |
| 2026-05-26 | 151.06 | $146.95 | 2.2M |
| 2026-05-22 | 151.49 | $150.49 | 896068 |
| 2026-05-21 | 151.60 | $150.02 | 1.1M |
| 2026-05-20 | 151.77 | $149.20 | 1.3M |
| 2026-05-19 | 152.04 | $149.43 | 1.5M |
| 2026-05-18 | 152.31 | $150.62 | 1.8M |
| 2026-05-15 | 152.49 | $145.62 | 2.5M |
| 2026-05-14 | 153.21 | $143.37 | 1.5M |
| 2026-05-13 | 154.25 | $143.93 | 2.3M |
| 2026-05-12 | 155.33 | $149.53 | 2.6M |
| 2026-05-11 | 155.94 | $149.13 | 1.8M |
| 2026-05-08 | 156.66 | $149.50 | 1.7M |
| 2026-05-07 | 157.42 | $152.89 | 1.8M |
| 2026-05-06 | 157.89 | $152.83 | 856600 |
| 2026-05-05 | 158.42 | $152.14 | 902247 |
| 2026-05-04 | 159.09 | $153.85 | 1.8M |
| 2026-05-01 | 159.64 | $155.25 | 1.2M |
| 2026-04-30 | 160.10 | $153.98 | 2.7M |
| 2026-04-29 | 160.74 | $160.75 | 1.0M |
| 2026-04-28 | 160.74 | $158.83 | 793312 |
| 2026-04-27 | 160.94 | $156.36 | 933904 |
| 2026-04-24 | 161.43 | $155.07 | 998437 |
| 2026-04-23 | 162.09 | $155.95 | 1.2M |
| 2026-04-22 | 162.74 | $160.64 | 795700 |
| 2026-04-21 | 162.96 | $161.87 | 1.1M |
| 2026-04-20 | 163.08 | $161.28 | 1.1M |
| 2026-04-17 | 163.27 | $162.92 | 1.2M |
| 2026-04-16 | 163.30 | $162.42 | 1.2M |
| 2026-04-15 | 163.40 | $160.83 | 1.0M |
| 2026-04-14 | 163.67 | $158.61 | 1.2M |
| 2026-04-13 | 164.20 | $157.36 | 1.2M |
| 2026-04-10 | 164.92 | $151.12 | 1.2M |
| 2026-04-09 | 166.37 | $154.79 | 1.7M |
| 2026-04-08 | 167.59 | $160.97 | 1.3M |
| 2026-04-07 | 168.29 | $159.90 | 1.5M |
| 2026-04-06 | 169.17 | $162.48 | 1.0M |
| 2026-04-02 | 169.88 | $160.93 | 1.9M |
| 2026-04-01 | 170.82 | $159.98 | 2.5M |
| 2026-03-31 | 171.96 | $162.48 | 2.1M |
| 2026-03-30 | 172.96 | $163.44 | 2.3M |
| 2026-03-27 | 173.96 | $157.42 | 1.8M |
| 2026-03-26 | 175.70 | $159.83 | 1.5M |
| 2026-03-25 | 177.37 | $163.36 | 1.2M |
| 2026-03-24 | 178.84 | $164.63 | 2.1M |
| 2026-03-23 | 180.34 | $170.84 | 2.6M |
| 2026-03-20 | 181.34 | $174.36 | 6.2M |
| 2026-03-19 | 182.07 | $174.38 | 1.3M |
| 2026-03-18 | 182.88 | $174.94 | 1.1M |
| 2026-03-17 | 183.72 | $178.19 | 1.1M |
| 2026-03-16 | 184.30 | $178.59 | 1.7M |
| 2026-03-13 | 184.90 | $178.32 | 1.8M |
| 2026-03-12 | 185.59 | $177.39 | 1.5M |
| 2026-03-11 | 186.46 | $183.12 | 1.3M |
| 2026-03-10 | 186.81 | $186.63 | 1.7M |
| 2026-03-09 | 186.83 | $189.01 | 2.5M |
| 2026-03-06 | 186.60 | $196.88 | 1.7M |
| 2026-03-05 | 185.52 | $190.89 | 1.1M |
| 2026-03-04 | 184.95 | $188.74 | 866100 |
| 2026-03-03 | 184.55 | $187.51 | 1.2M |
| 2026-03-02 | 184.24 | $186.50 | 946300 |
| 2026-02-27 | 184.00 | $185.87 | 1.8M |
| 2026-02-26 | 183.81 | $183.26 | 1.2M |
| 2026-02-25 | 183.86 | $177.32 | 1.3M |
| 2026-02-24 | 184.55 | $177.78 | 988800 |
| 2026-02-23 | 185.27 | $175.73 | 1.4M |
| 2026-02-20 | 186.27 | $177.02 | 1.1M |
| 2026-02-19 | 187.24 | $176.21 | 1.1M |
| 2026-02-18 | 188.40 | $178.12 | 1.4M |
| 2026-02-17 | 189.49 | $174.13 | 1.6M |
| 2026-02-13 | 191.10 | $173.70 | 1.8M |
| 2026-02-12 | 192.93 | $170.47 | 2.3M |
| 2026-02-11 | 195.30 | $167.55 | 2.4M |
| 2026-02-10 | 198.22 | $172.51 | 2.5M |
| 2026-02-09 | 200.93 | $181.05 | 2.4M |
| 2026-02-06 | 203.02 | $181.91 | 1.9M |
| 2026-02-05 | 205.24 | $193.54 | 1.8M |
| 2026-02-04 | 206.47 | $190.12 | 2.0M |
| 2026-02-03 | 208.19 | $185.95 | 2.6M |
| 2026-02-02 | 210.54 | $198.34 | 1.6M |
| 2026-01-30 | 211.82 | $197.11 | 939142 |
| 2026-01-29 | 213.37 | $195.96 | 1.9M |
| 2026-01-28 | 215.20 | $204.89 | 758400 |
| 2026-01-27 | 216.28 | $206.42 | 739800 |
| 2026-01-26 | 217.32 | $208.87 | 517935 |
| 2026-01-23 | 218.21 | $207.54 | 836900 |
| 2026-01-22 | 219.34 | $209.79 | 1.0M |
| 2026-01-21 | 220.34 | $206.85 | 1.3M |
| 2026-01-20 | 221.76 | $209.28 | 959400 |
| 2026-01-16 | 223.07 | $218.64 | 696400 |
| 2026-01-15 | 223.54 | $219.36 | 988521 |
| 2026-01-14 | 223.98 | $220.96 | 746000 |
| 2026-01-13 | 224.30 | $221.21 | 707700 |
| 2026-01-12 | 224.63 | $223.02 | 645721 |
| 2026-01-09 | 224.79 | $223.36 | 720200 |
| 2026-01-08 | 224.95 | $222.91 | 497048 |
| 2026-01-07 | 225.16 | $219.47 | 572919 |
| 2026-01-06 | 225.76 | $221.70 | 603154 |
| 2026-01-05 | 226.19 | $222.82 | 676422 |
| 2026-01-02 | 226.54 | $220.47 | 544270 |
| 2025-12-31 | 227.18 | $223.17 | 291400 |
| 2025-12-30 | 227.60 | $225.24 | 332200 |
| 2025-12-29 | 227.85 | $227.38 | 310200 |
| 2025-12-26 | 227.90 | $228.19 | 233700 |
| 2025-12-24 | 227.87 | $228.38 | 146734 |
| 2025-12-23 | 227.81 | $227.36 | 396000 |
| 2025-12-22 | 227.86 | $228.22 | 490000 |
| 2025-12-19 | 227.82 | $225.96 | 2.4M |
| 2025-12-18 | 228.02 | $226.61 | 786138 |
| 2025-12-17 | 228.17 | $228.77 | 1.1M |
| 2025-12-16 | 228.11 | $227.47 | 784200 |
| 2025-12-15 | 228.17 | $229.23 | 637446 |
| 2025-12-12 | 228.06 | $230.05 | 590905 |
| 2025-12-11 | 227.85 | $231.50 | 590123 |
| 2025-12-10 | 227.47 | $226.91 | 665715 |
| 2025-12-09 | 227.53 | $225.32 | 647200 |
| 2025-12-08 | 227.76 | $227.54 | 654021 |
| 2025-12-05 | 227.78 | $232.02 | 748649 |
| 2025-12-04 | 227.34 | $230.88 | 584625 |
| 2025-12-03 | 226.96 | $230.46 | 741100 |
| 2025-12-02 | 226.60 | $227.61 | 749139 |
| 2025-12-01 | 226.49 | $226.55 | 669217 |
| 2025-11-28 | 226.48 | $228.09 | 222732 |
| 2025-11-26 | 226.31 | $227.59 | 566100 |
| 2025-11-25 | 226.18 | $228.22 | 432630 |
| 2025-11-24 | 225.96 | $226.23 | 1.1M |
| 2025-11-21 | 225.93 | $228.39 | 914600 |
| 2025-11-20 | 225.68 | $227.12 | 999557 |
| 2025-11-19 | 225.52 | $226.33 | 961000 |
| 2025-11-18 | 225.44 | $224.94 | 726635 |
| 2025-11-17 | 225.49 | $224.77 | 796737 |
| 2025-11-14 | 225.57 | $226.06 | 1.3M |
| 2025-11-13 | 225.52 | $225.61 | 675603 |
| 2025-11-12 | 225.51 | $223.66 | 704800 |
| 2025-11-11 | 225.70 | $222.87 | 811907 |
| 2025-11-10 | 226.00 | $223.16 | 797300 |
| 2025-11-07 | 226.30 | $221.72 | 646729 |
| 2025-11-06 | 226.78 | $217.49 | 780625 |
| 2025-11-05 | 227.76 | $218.58 | 821452 |
| 2025-11-04 | 228.72 | $222.86 | 919700 |
| 2025-11-03 | 229.34 | $221.18 | 1.0M |
| 2025-10-31 | 230.20 | $220.40 | 902005 |
| 2025-10-30 | 231.23 | $221.00 | 1.1M |
| 2025-10-29 | 232.31 | $219.88 | 1.1M |
| 2025-10-28 | 233.62 | $229.80 | 408200 |
| 2025-10-27 | 234.02 | $231.92 | 415101 |
| 2025-10-24 | 234.24 | $232.29 | 466547 |
| 2025-10-23 | 234.44 | $232.10 | 381818 |
| 2025-10-22 | 234.69 | $232.95 | 431700 |
| 2025-10-21 | 234.88 | $232.32 | 356552 |
| 2025-10-20 | 235.14 | $230.68 | 378600 |
| 2025-10-17 | 235.61 | $228.99 | 533715 |
| 2025-10-16 | 236.31 | $226.38 | 865610 |
| 2025-10-15 | 237.36 | $231.49 | 739628 |
| 2025-10-14 | 237.97 | $235.01 | 429023 |
| 2025-10-13 | 238.29 | $232.67 | 364300 |
| 2025-10-10 | 238.88 | $232.85 | 490400 |
| 2025-10-09 | 239.51 | $234.12 | 471300 |
| 2025-10-08 | 240.08 | $236.60 | 405829 |
| 2025-10-07 | 240.45 | $236.90 | 591700 |
| 2025-10-06 | 240.82 | $235.17 | 707800 |
| 2025-10-03 | 241.41 | $234.69 | 414902 |
| 2025-10-02 | 242.12 | $233.69 | 574118 |
| 2025-10-01 | 243.01 | $234.60 | 609161 |
| 2025-09-30 | 243.89 | $238.17 | 636840 |
| 2025-09-29 | 244.50 | $237.63 | 568008 |
| 2025-09-26 | 245.22 | $236.00 | 603129 |
| 2025-09-25 | 246.19 | $234.88 | 641100 |
| 2025-09-24 | 247.38 | $236.01 | 486314 |
| 2025-09-23 | 248.58 | $238.82 | 579100 |
| 2025-09-22 | 249.60 | $241.60 | 639214 |
| 2025-09-19 | 250.45 | $241.46 | 2.0M |
| 2025-09-18 | 251.39 | $242.56 | 555749 |
| 2025-09-17 | 252.32 | $245.12 | 931500 |
| 2025-09-16 | 253.08 | $245.61 | 524400 |
| 2025-09-15 | 253.86 | $249.79 | 405622 |
| 2025-09-12 | 254.29 | $252.03 | 547705 |
| 2025-09-11 | 254.53 | $254.82 | 663200 |
| 2025-09-10 | 254.50 | $250.11 | 566800 |
| 2025-09-09 | 254.96 | $252.37 | 491300 |
| 2025-09-08 | 255.24 | $253.43 | 593102 |
| 2025-09-05 | 255.43 | $251.02 | 542025 |
| 2025-09-04 | 255.89 | $252.02 | 655440 |
| 2025-09-03 | 256.30 | $249.82 | 523915 |
| 2025-09-02 | 256.98 | $251.96 | 706300 |
| 2025-08-29 | 257.51 | $255.62 | 817511 |
| 2025-08-28 | 257.71 | $257.07 | 542200 |
| 2025-08-27 | 257.78 | $258.15 | 459040 |
| 2025-08-26 | 257.74 | $257.29 | 1.3M |
| 2025-08-25 | 257.78 | $256.69 | 580504 |
| 2025-08-22 | 257.90 | $262.18 | 651200 |
| 2025-08-21 | 257.45 | $260.83 | 529615 |
| 2025-08-20 | 257.09 | $261.86 | 866057 |
| 2025-08-19 | 256.59 | $262.92 | 467800 |
| 2025-08-18 | 255.92 | $260.06 | 609321 |
| 2025-08-15 | 255.49 | $260.60 | 803800 |
| 2025-08-14 | 254.95 | $259.23 | 644803 |
| 2025-08-13 | 254.50 | $261.68 | 800605 |
| 2025-08-12 | 253.74 | $262.50 | 679400 |
| 2025-08-11 | 252.82 | $263.47 | 644300 |
| 2025-08-08 | 251.70 | $265.94 | 536111 |
| 2025-08-07 | 250.20 | $266.48 | 1.3M |
| 2025-08-06 | 248.49 | $266.89 | 1.0M |
| 2025-08-05 | 246.55 | $265.33 | 1.6M |
| 2025-08-04 | 244.57 | $248.46 | 968600 |
| 2025-08-01 | 244.16 | $244.65 | 534600 |
| 2025-07-31 | 244.11 | $247.51 | 1.3M |
| 2025-07-30 | 243.76 | $246.68 | 497400 |
| 2025-07-29 | 243.45 | $247.97 | 970500 |
| 2025-07-28 | 242.97 | $252.47 | 2.0M |
| 2025-07-25 | 241.97 | $253.69 | 1.8M |
| 2025-07-24 | 240.74 | $252.99 | 2.1M |
| 2025-07-23 | 239.45 | $242.64 | 807800 |
| 2025-07-22 | 239.11 | $244.10 | 567307 |
| 2025-07-21 | 238.59 | $241.72 | 536200 |
| 2025-07-18 | 238.26 | $239.11 | 494800 |
| 2025-07-17 | 238.17 | $237.19 | 356400 |
| 2025-07-16 | 238.27 | $234.86 | 428527 |
| 2025-07-15 | 238.63 | $233.75 | 509618 |
| 2025-07-14 | 239.15 | $236.02 | 313200 |
| 2025-07-11 | 239.47 | $235.18 | 639405 |
| 2025-07-10 | 239.93 | $238.59 | 501518 |
| 2025-07-09 | 240.07 | $238.76 | 450800 |
| 2025-07-08 | 240.21 | $237.53 | 377300 |
| 2025-07-07 | 240.49 | $240.56 | 384880 |
| 2025-07-03 | 240.48 | $242.13 | 321244 |
| 2025-07-02 | 240.31 | $238.02 | 867800 |
| 2025-07-01 | 240.55 | $244.73 | 523135 |
| 2025-06-30 | 240.11 | $243.03 | 520042 |
| 2025-06-27 | 239.80 | $239.45 | 527705 |
| 2025-06-26 | 239.83 | $239.17 | 395500 |
| 2025-06-25 | 239.90 | $238.16 | 548400 |
| 2025-06-24 | 240.09 | $241.80 | 437911 |
| 2025-06-23 | 239.91 | $240.36 | 339200 |
| 2025-06-20 | 239.86 | $236.50 | 739310 |
| 2025-06-18 | 240.21 | $237.79 | 487845 |
| 2025-06-17 | 240.47 | $238.76 | 456126 |
| 2025-06-16 | 240.65 | $238.99 | 332330 |
| 2025-06-13 | 240.82 | $237.18 | 368038 |
| 2025-06-12 | 241.21 | $239.83 | 388450 |
| 2025-06-11 | 241.35 | $241.18 | 475200 |
| 2025-06-10 | 241.37 | $243.01 | 369801 |
| 2025-06-09 | 241.20 | $243.71 | 405600 |
| 2025-06-06 | 240.93 | $245.35 | 309800 |
| 2025-06-05 | 240.47 | $244.89 | 380847 |
| 2025-06-04 | 240.00 | $244.12 | 435025 |
| 2025-06-03 | 239.57 | $244.01 | 554800 |
| 2025-06-02 | 239.10 | $242.39 | 583905 |
| 2025-05-30 | 238.76 | $242.83 | 1.4M |
| 2025-05-29 | 238.33 | $239.72 | 453314 |
| 2025-05-28 | 238.18 | $240.25 | 385510 |
| 2025-05-27 | 237.96 | $239.99 | 573500 |
| 2025-05-23 | 237.75 | $236.97 | 389858 |
| 2025-05-22 | 237.83 | $238.04 | 394700 |
| 2025-05-21 | 237.81 | $239.09 | 747600 |
| 2025-05-20 | 237.68 | $242.68 | 374400 |
| 2025-05-19 | 237.15 | $242.79 | 435420 |
| 2025-05-16 | 236.56 | $241.21 | 476437 |
| 2025-05-15 | 236.07 | $240.32 | 393142 |
| 2025-05-14 | 235.62 | $237.49 | 511500 |
| 2025-05-13 | 235.42 | $237.31 | 618025 |
| 2025-05-12 | 235.22 | $237.05 | 703319 |
| 2025-05-09 | 235.03 | $237.00 | 400600 |
| 2025-05-08 | 234.82 | $236.00 | 571912 |
| 2025-05-07 | 234.70 | $236.19 | 602538 |
| 2025-05-06 | 234.54 | $233.57 | 533000 |
| 2025-05-05 | 234.64 | $232.18 | 741202 |
| 2025-05-02 | 234.90 | $232.91 | 599949 |
| 2025-05-01 | 235.11 | $228.01 | 1.0M |
| 2025-04-30 | 235.86 | $242.40 | 781000 |
| 2025-04-29 | 235.17 | $239.68 | 621442 |
| 2025-04-28 | 234.70 | $237.18 | 658642 |
| 2025-04-25 | 234.44 | $237.72 | 350806 |
| 2025-04-24 | 234.09 | $238.13 | 334241 |
| 2025-04-23 | 233.67 | $236.26 | 442817 |
| 2025-04-22 | 233.40 | $235.00 | 384500 |
| 2025-04-21 | 233.23 | $228.08 | 352740 |
| 2025-04-17 | 233.77 | $235.85 | 533700 |
| 2025-04-16 | 233.55 | $235.29 | 476004 |
| 2025-04-15 | 233.37 | $235.76 | 461800 |
| 2025-04-14 | 233.11 | $236.53 | 341639 |
| 2025-04-11 | 232.75 | $231.60 | 575000 |
| 2025-04-10 | 232.88 | $228.38 | 812000 |
| 2025-04-09 | 233.35 | $232.29 | 617314 |
| 2025-04-08 | 233.46 | $217.22 | 794819 |
| 2025-04-07 | 235.17 | $220.24 | 945900 |
| 2025-04-04 | 236.74 | $225.04 | 740704 |
| 2025-04-03 | 237.97 | $239.91 | 825733 |
| 2025-04-02 | 237.77 | $246.25 | 534803 |
| 2025-04-01 | 236.88 | $244.72 | 658700 |
| 2025-03-31 | 236.05 | $242.46 | 794900 |
| 2025-03-28 | 235.38 | $237.51 | 420600 |
| 2025-03-27 | 235.15 | $238.89 | 445122 |
| 2025-03-26 | 234.76 | $238.19 | 395900 |
| 2025-03-25 | 234.40 | $236.94 | 482804 |
| 2025-03-24 | 234.13 | $235.82 | 472830 |
| 2025-03-21 | 233.95 | $232.90 | 1.1M |
| 2025-03-20 | 234.06 | $233.81 | 362248 |
| 2025-03-19 | 234.09 | $235.37 | 518736 |
| 2025-03-18 | 233.95 | $231.23 | 471722 |
| 2025-03-17 | 234.24 | $231.47 | 765512 |
| 2025-03-14 | 234.53 | $227.65 | 297700 |
| 2025-03-13 | 235.26 | $225.57 | 494234 |
| 2025-03-12 | 236.28 | $225.11 | 601535 |
| 2025-03-11 | 237.45 | $226.33 | 886700 |
| 2025-03-10 | 238.62 | $232.45 | 1.2M |
| 2025-03-07 | 239.27 | $240.92 | 632800 |
| 2025-03-06 | 239.10 | $237.84 | 811035 |
| 2025-03-05 | 239.23 | $242.49 | 702537 |
| 2025-03-04 | 238.89 | $241.83 | 897006 |
| 2025-03-03 | 238.58 | $244.83 | 500900 |
| 2025-02-28 | 237.92 | $241.22 | 904152 |
| 2025-02-27 | 237.57 | $237.42 | 322800 |
| 2025-02-26 | 237.59 | $236.34 | 396900 |
| 2025-02-25 | 237.72 | $236.80 | 567920 |
| 2025-02-24 | 237.81 | $236.43 | 283300 |
| 2025-02-21 | 237.96 | $235.33 | 363116 |
| 2025-02-20 | 238.24 | $236.30 | 438837 |
| 2025-02-19 | 238.44 | $238.93 | 595500 |
| 2025-02-18 | 238.39 | $239.15 | 518629 |
| 2025-02-14 | 238.31 | $240.33 | 277700 |
| 2025-02-13 | 238.10 | $242.75 | 344400 |
| 2025-02-12 | 237.61 | $242.38 | 406806 |
| 2025-02-11 | 237.10 | $241.57 | 248601 |
| 2025-02-10 | 236.63 | $242.34 | 333911 |
| 2025-02-07 | 236.03 | $240.42 | 321300 |
| 2025-02-06 | 235.57 | $240.03 | 490000 |
| 2025-02-05 | 235.10 | $240.09 | 405543 |
| 2025-02-04 | 234.58 | $240.59 | 563600 |
| 2025-02-03 | 233.95 | $238.65 | 515967 |
| 2025-01-31 | 233.45 | $238.22 | 726800 |
| 2025-01-30 | 232.95 | $239.12 | 438326 |
| 2025-01-29 | 232.30 | $235.56 | 478045 |
| 2025-01-28 | 231.96 | $237.91 | 390107 |
| 2025-01-27 | 231.33 | $239.54 | 420436 |
| 2025-01-24 | 230.46 | $237.35 | 327315 |
| 2025-01-23 | 229.74 | $236.76 | 443102 |
| 2025-01-22 | 229.00 | $234.95 | 397047 |
| 2025-01-21 | 228.37 | $233.55 | 465141 |
| 2025-01-17 | 227.83 | $230.40 | 582537 |
| 2025-01-16 | 227.56 | $231.04 | 422900 |
| 2025-01-15 | 227.19 | $228.09 | 372200 |
| 2025-01-14 | 227.10 | $227.12 | 372505 |
| 2025-01-13 | 227.10 | $224.81 | 393717 |
| 2025-01-10 | 227.34 | $221.46 | 642700 |
| 2025-01-08 | 227.96 | $229.49 | 675908 |
| 2025-01-07 | 227.79 | $226.32 | 627128 |
| 2025-01-06 | 227.95 | $225.44 | 524948 |
| 2025-01-03 | 228.21 | $229.23 | 553400 |
| 2025-01-02 | 228.11 | $226.83 | 626947 |
| 2024-12-31 | 228.24 | $226.09 | 316105 |
| 2024-12-30 | 228.47 | $225.50 | 389700 |
| 2024-12-27 | 228.78 | $226.37 | 231400 |
| 2024-12-26 | 229.03 | $227.74 | 301800 |
| 2024-12-24 | 229.17 | $227.34 | 113800 |
| 2024-12-23 | 229.36 | $224.49 | 306819 |
| 2024-12-20 | 229.88 | $226.01 | 1.2M |
| 2024-12-19 | 230.28 | $224.18 | 474832 |
| 2024-12-18 | 230.93 | $223.09 | 500245 |
| 2024-12-17 | 231.75 | $229.69 | 680500 |
| 2024-12-16 | 231.97 | $231.92 | 372053 |
| 2024-12-13 | 231.97 | $233.53 | 366702 |
| 2024-12-12 | 231.81 | $235.89 | 321326 |
| 2024-12-11 | 231.38 | $235.59 | 361527 |
| 2024-12-10 | 230.93 | $235.90 | 342900 |
| 2024-12-09 | 230.41 | $233.57 | 423587 |
| 2024-12-06 | 230.08 | $235.43 | 389430 |
| 2024-12-05 | 229.52 | $235.91 | 594430 |
| 2024-12-04 | 228.84 | $232.93 | 483605 |
| 2024-12-03 | 228.41 | $232.22 | 432184 |
| 2024-12-02 | 228.01 | $234.25 | 334807 |
| 2024-11-29 | 227.36 | $236.02 | 253044 |
| 2024-11-27 | 226.44 | $235.80 | 361709 |
| 2024-11-26 | 225.46 | $236.44 | 655851 |
| 2024-11-25 | 224.30 | $233.23 | 815534 |
| 2024-11-22 | 223.36 | $230.24 | 943602 |
| 2024-11-21 | 222.64 | $227.47 | 974932 |
| 2024-11-20 | 222.13 | $225.39 | 457418 |
| 2024-11-19 | 221.79 | $224.84 | 382900 |
| 2024-11-18 | 221.47 | $227.08 | 418100 |
| 2024-11-15 | 220.88 | $227.78 | 583317 |
| 2024-11-14 | 220.15 | $227.56 | 562307 |
| 2024-11-13 | 219.37 | $229.01 | 434100 |
| 2024-11-12 | 218.35 | $226.86 | 500300 |
| 2024-11-11 | 217.46 | $226.21 | 536500 |
| 2024-11-08 | 216.54 | $225.21 | 466100 |
| 2024-11-07 | 215.62 | $221.18 | 433939 |
| 2024-11-06 | 215.04 | $219.46 | 753800 |
| 2024-11-05 | 214.57 | $218.30 | 651590 |
| 2024-11-04 | 214.18 | $209.64 | 653949 |
| 2024-11-01 | 214.66 | $210.21 | 525248 |
| 2024-10-31 | 215.13 | $210.86 | 610913 |
| 2024-10-30 | 215.58 | $212.50 | 456526 |
| 2024-10-29 | 215.90 | $212.66 | 447020 |
| 2024-10-28 | 216.24 | $213.70 | 378500 |
| 2024-10-25 | 216.51 | $214.03 | 271100 |
| 2024-10-24 | 216.77 | $216.76 | 454938 |
| 2024-10-23 | 216.77 | $216.36 | 230635 |
| 2024-10-22 | 216.82 | $216.90 | 323400 |
| 2024-10-21 | 216.81 | $218.81 | 421904 |
| 2024-10-18 | 216.60 | $219.10 | 288600 |
| 2024-10-17 | 216.34 | $218.25 | 409000 |
| 2024-10-16 | 216.13 | $219.23 | 412200 |
| 2024-10-15 | 215.81 | $221.75 | 411215 |
| 2024-10-14 | 215.18 | $221.51 | 334100 |
| 2024-10-11 | 214.52 | $220.74 | 591300 |
| 2024-10-10 | 213.86 | $216.83 | 419400 |
| 2024-10-09 | 213.55 | $219.71 | 364100 |
| 2024-10-08 | 212.90 | $216.81 | 636642 |
| 2024-10-07 | 212.49 | $215.18 | 389822 |
| 2024-10-04 | 212.20 | $215.33 | 341319 |
| 2024-10-03 | 211.88 | $215.00 | 393220 |
| 2024-10-02 | 211.55 | $213.75 | 499244 |
| 2024-10-01 | 211.32 | $214.69 | 556200 |
| 2024-09-30 | 210.96 | $215.03 | 725205 |
| 2024-09-27 | 210.53 | $212.03 | 613700 |
| 2024-09-26 | 210.37 | $211.75 | 757545 |
| 2024-09-25 | 210.23 | $208.37 | 356200 |
| 2024-09-24 | 210.42 | $210.53 | 320500 |
| 2024-09-23 | 210.41 | $210.65 | 382900 |
| 2024-09-20 | 210.39 | $208.22 | 1.2M |
| 2024-09-19 | 210.62 | $208.99 | 913700 |
| 2024-09-18 | 210.79 | $208.59 | 532800 |
| 2024-09-17 | 211.02 | $210.96 | 374002 |
| 2024-09-16 | 211.03 | $211.64 | 292900 |
| 2024-09-13 | 210.96 | $211.95 | 366500 |
| 2024-09-12 | 210.86 | $210.53 | 384845 |
| 2024-09-11 | 210.89 | $211.25 | 518300 |
| 2024-09-10 | 210.85 | $214.15 | 769000 |
| 2024-09-09 | 210.51 | $210.65 | 455400 |
| 2024-09-06 | 210.49 | $207.59 | 632306 |
| 2024-09-05 | 210.80 | $210.85 | 700000 |
| 2024-09-04 | 210.79 | $211.94 | 754600 |
| 2024-09-03 | 210.67 | $211.45 | 637900 |
| 2024-08-30 | 210.59 | $212.86 | 646300 |
| 2024-08-29 | 210.35 | $212.10 | 352700 |
| 2024-08-28 | 210.16 | $211.59 | 488222 |
| 2024-08-27 | 210.01 | $210.16 | 659206 |
| 2024-08-26 | 210.00 | $209.45 | 483234 |
| 2024-08-23 | 210.06 | $209.03 | 446492 |
| 2024-08-22 | 210.17 | $210.22 | 461300 |
| 2024-08-21 | 210.16 | $211.14 | 574400 |
| 2024-08-20 | 210.06 | $209.49 | 529300 |
| 2024-08-19 | 210.12 | $209.27 | 713031 |
| 2024-08-16 | 210.20 | $208.71 | 538310 |
| 2024-08-15 | 210.36 | $208.99 | 761205 |
| 2024-08-14 | 210.51 | $209.65 | 1.5M |
| 2024-08-13 | 210.60 | $209.88 | 920923 |
| 2024-08-12 | 210.67 | $211.15 | 485914 |
| 2024-08-09 | 210.62 | $214.47 | 415112 |
| 2024-08-08 | 210.22 | $216.04 | 557904 |
| 2024-08-07 | 209.60 | $211.91 | 895624 |
| 2024-08-06 | 209.36 | $218.55 | 1.2M |
| 2024-08-05 | 208.39 | $208.52 | 835700 |
| 2024-08-02 | 208.38 | $215.97 | 655900 |
| 2024-08-01 | 207.58 | $214.95 | 465500 |
| 2024-07-31 | 206.81 | $214.00 | 516707 |
| 2024-07-30 | 206.05 | $215.39 | 523634 |
| 2024-07-29 | 205.06 | $211.02 | 387900 |
| 2024-07-26 | 204.44 | $212.63 | 343817 |
| 2024-07-25 | 203.58 | $208.07 | 385500 |
| 2024-07-24 | 203.10 | $203.15 | 446212 |
| 2024-07-23 | 203.10 | $205.55 | 301300 |
| 2024-07-22 | 202.84 | $204.73 | 827900 |
| 2024-07-19 | 202.64 | $201.89 | 591000 |
| 2024-07-18 | 202.72 | $204.82 | 671900 |
| 2024-07-17 | 202.50 | $207.94 | 708700 |
| 2024-07-16 | 201.92 | $209.74 | 508726 |
| 2024-07-15 | 201.10 | $208.14 | 298839 |
| 2024-07-12 | 200.36 | $205.45 | 336700 |
| 2024-07-11 | 199.83 | $203.47 | 370936 |
| 2024-07-10 | 199.44 | $200.58 | 525335 |
| 2024-07-09 | 199.32 | $199.99 | 470216 |
| 2024-07-08 | 199.25 | $201.77 | 389100 |
| 2024-07-05 | 198.99 | $202.12 | 385000 |
| 2024-07-03 | 198.66 | $199.50 | 191900 |
| 2024-07-02 | 198.57 | $198.29 | 264418 |
| 2024-07-01 | 198.60 | $196.56 | 329100 |
| 2024-06-28 | 198.81 | $197.00 | 1.0M |
| 2024-06-27 | 199.00 | $199.21 | 433600 |
| 2024-06-26 | 198.98 | $200.42 | 378129 |
| 2024-06-25 | 198.83 | $200.49 | 367313 |
| 2024-06-24 | 198.65 | $201.84 | 385200 |
| 2024-06-21 | 198.32 | $200.79 | 777800 |
| 2024-06-20 | 198.06 | $199.94 | 372544 |
| 2024-06-18 | 197.86 | $199.24 | 493918 |
| 2024-06-17 | 197.71 | $197.65 | 444300 |
| 2024-06-14 | 197.72 | $195.13 | 289934 |
| 2024-06-13 | 197.99 | $196.21 | 286600 |
| 2024-06-12 | 198.18 | $196.96 | 350500 |
| 2024-06-11 | 198.31 | $196.67 | 327244 |
| 2024-06-10 | 198.48 | $196.85 | 398939 |
| 2024-06-07 | 198.65 | $198.04 | 365100 |
| 2024-06-06 | 198.72 | $197.70 | 350000 |
| 2024-06-05 | 198.83 | $197.97 | 468700 |
| 2024-06-04 | 198.92 | $199.98 | 503343 |
| 2024-06-03 | 198.80 | $199.58 | 550622 |
| 2024-05-31 | 198.72 | $200.77 | 2.5M |
| 2024-05-30 | 198.51 | $195.70 | 584136 |
| 2024-05-29 | 198.80 | $194.12 | 646100 |
| 2024-05-28 | 199.30 | $196.23 | 737428 |
| 2024-05-24 | 199.62 | $200.54 | 496230 |
| 2024-05-23 | 199.52 | $201.69 | 501700 |
| 2024-05-22 | 199.29 | $203.96 | 642100 |
| 2024-05-21 | 198.80 | $199.97 | 551524 |
| 2024-05-20 | 198.68 | $200.39 | 496226 |
| 2024-05-17 | 198.50 | $203.49 | 544900 |
| 2024-05-16 | 197.97 | $204.03 | 505323 |
| 2024-05-15 | 197.34 | $202.12 | 516122 |
| 2024-05-14 | 196.83 | $199.87 | 502014 |
| 2024-05-13 | 196.51 | $197.80 | 615111 |
| 2024-05-10 | 196.38 | $195.69 | 561000 |
| 2024-05-09 | 196.45 | $193.06 | 653500 |
| 2024-05-08 | 196.81 | $190.46 | 875500 |
| 2024-05-07 | 197.47 | $201.36 | 469200 |
| 2024-05-06 | 197.07 | $200.68 | 461646 |
| 2024-05-03 | 196.69 | $198.85 | 437700 |
| 2024-05-02 | 196.46 | $195.35 | 429709 |
| 2024-05-01 | 196.57 | $193.43 | 333705 |
| 2024-04-30 | 196.90 | $193.41 | 373520 |
| 2024-04-29 | 197.27 | $196.29 | 315245 |
| 2024-04-26 | 197.38 | $194.15 | 211848 |
| 2024-04-25 | 197.72 | $195.56 | 257500 |
| 2024-04-24 | 197.94 | $195.08 | 255805 |
| 2024-04-23 | 198.24 | $195.91 | 350600 |
| 2024-04-22 | 198.49 | $194.23 | 321616 |
| 2024-04-19 | 198.94 | $193.38 | 393844 |
| 2024-04-18 | 199.52 | $192.98 | 391900 |
| 2024-04-17 | 200.21 | $193.45 | 421221 |
| 2024-04-16 | 200.92 | $193.61 | 500508 |
| 2024-04-15 | 201.69 | $195.67 | 332400 |
| 2024-04-12 | 202.33 | $198.83 | 400129 |
| 2024-04-11 | 202.69 | $200.75 | 434100 |
| 2024-04-10 | 202.90 | $203.57 | 414300 |
| 2024-04-09 | 202.83 | $207.24 | 576902 |
| 2024-04-08 | 202.36 | $204.87 | 588031 |
| 2024-04-05 | 202.10 | $202.75 | 471826 |
| 2024-04-04 | 202.03 | $198.59 | 301000 |
| 2024-04-03 | 202.39 | $199.48 | 465440 |
| 2024-04-02 | 202.70 | $202.58 | 317810 |
| 2024-04-01 | 202.71 | $203.23 | 188200 |
| 2024-03-28 | 202.66 | $204.86 | 368236 |
| 2024-03-27 | 202.43 | $203.84 | 362248 |
| 2024-03-26 | 202.28 | $201.71 | 327000 |
| 2024-03-25 | 202.34 | $202.34 | 312300 |
| 2024-03-22 | 202.34 | $203.51 | 325733 |
| 2024-03-21 | 202.22 | $206.05 | 340129 |
| 2024-03-20 | 201.81 | $204.16 | 323200 |
| 2024-03-19 | 201.57 | $202.25 | 363900 |
| 2024-03-18 | 201.49 | $199.48 | 463000 |
| 2024-03-15 | 201.71 | $200.20 | 856900 |
| 2024-03-14 | 201.86 | $199.73 | 355119 |
| 2024-03-13 | 202.09 | $202.98 | 349631 |
| 2024-03-12 | 201.99 | $204.01 | 362300 |
| 2024-03-11 | 201.78 | $202.36 | 296706 |
| 2024-03-08 | 201.72 | $203.55 | 446900 |
| 2024-03-07 | 201.53 | $204.90 | 519400 |
| 2024-03-06 | 201.17 | $203.02 | 465500 |
| 2024-03-05 | 200.98 | $201.20 | 416700 |
| 2024-03-04 | 200.96 | $205.56 | 461048 |
| 2024-03-01 | 200.47 | $203.74 | 442400 |
| 2024-02-29 | 200.13 | $203.58 | 1.1M |
| 2024-02-28 | 199.76 | $201.45 | 314300 |
| 2024-02-27 | 199.59 | $200.01 | 354429 |
| 2024-02-26 | 199.54 | $201.40 | 362140 |
| 2024-02-23 | 199.35 | $201.49 | 325227 |
| 2024-02-22 | 199.12 | $199.84 | 490406 |
| 2024-02-21 | 199.04 | $196.58 | 538300 |
| 2024-02-20 | 199.30 | $195.16 | 527200 |
| 2024-02-16 | 199.74 | $197.92 | 1.2M |
| 2024-02-15 | 199.93 | $198.30 | 721500 |
| 2024-02-14 | 200.10 | $196.47 | 1.1M |
| 2024-02-13 | 200.49 | $193.56 | 530900 |
| 2024-02-12 | 201.22 | $197.63 | 554800 |
| 2024-02-09 | 201.59 | $198.98 | 622500 |
| 2024-02-08 | 201.87 | $199.00 | 583500 |
| 2024-02-07 | 202.17 | $198.25 | 863243 |
| 2024-02-06 | 202.58 | $198.85 | 594097 |
| 2024-02-05 | 202.98 | $198.23 | 840500 |
| 2024-02-02 | 203.47 | $201.74 | 713700 |
| 2024-02-01 | 203.66 | $201.63 | 1.2M |
| 2024-01-31 | 203.87 | $204.20 | 1.2M |
| 2024-01-30 | 203.84 | $208.96 | 1.1M |
| 2024-01-29 | 203.30 | $208.16 | 1.0M |
| 2024-01-26 | 202.78 | $207.88 | 690421 |
| 2024-01-25 | 202.25 | $208.25 | 539600 |
| 2024-01-24 | 201.62 | $206.07 | 443600 |
| 2024-01-23 | 201.15 | $206.32 | 343000 |
| 2024-01-22 | 200.60 | $206.38 | 367400 |
| 2024-01-19 | 199.99 | $204.89 | 442629 |
| 2024-01-18 | 199.48 | $201.23 | 450110 |
| 2024-01-17 | 199.30 | $201.95 | 402801 |
| 2024-01-16 | 199.02 | $202.16 | 422615 |
| 2024-01-12 | 198.69 | $202.60 | 300235 |
| 2024-01-11 | 198.27 | $201.21 | 426748 |
| 2024-01-10 | 197.96 | $201.97 | 304831 |
| 2024-01-09 | 197.54 | $200.00 | 370700 |
| 2024-01-08 | 197.28 | $200.00 | 497727 |
| 2024-01-05 | 197.00 | $196.35 | 515245 |
| 2024-01-04 | 197.07 | $197.09 | 366718 |
| 2024-01-03 | 197.06 | $197.12 | 399800 |
| 2024-01-02 | 197.06 | $199.89 | 616318 |
| 2023-12-29 | 196.76 | $205.75 | 441139 |
| 2023-12-28 | 195.81 | $205.83 | 535500 |
| 2023-12-27 | 194.76 | $204.27 | 537555 |
| 2023-12-26 | 193.76 | $202.02 | 981120 |
| 2023-12-22 | 192.89 | $199.67 | 568834 |
| 2023-12-21 | 192.17 | $196.36 | 341200 |
| 2023-12-20 | 191.73 | $196.36 | 462900 |
| 2023-12-19 | 191.24 | $197.02 | 494400 |
| 2023-12-18 | 190.64 | $196.71 | 660400 |
| 2023-12-15 | 190.00 | $193.75 | 1.1M |
| 2023-12-14 | 189.60 | $193.64 | 635000 |
| 2023-12-13 | 189.18 | $193.30 | 467049 |
| 2023-12-12 | 188.74 | $193.84 | 471400 |
| 2023-12-11 | 188.21 | $191.09 | 487224 |
| 2023-12-08 | 187.90 | $191.36 | 532400 |
| 2023-12-07 | 187.54 | $192.01 | 608918 |
| 2023-12-06 | 187.07 | $191.39 | 1.2M |
| 2023-12-05 | 186.61 | $194.34 | 755500 |
| 2023-12-04 | 185.80 | $195.12 | 660000 |
| 2023-12-01 | 184.82 | $195.40 | 550400 |
| 2023-11-30 | 183.71 | $193.82 | 1.4M |
| 2023-11-29 | 182.64 | $190.64 | 501416 |
| 2023-11-28 | 181.80 | $188.57 | 475509 |
| 2023-11-27 | 181.09 | $187.62 | 350828 |
| 2023-11-24 | 180.40 | $186.59 | 162713 |
| 2023-11-22 | 179.75 | $186.70 | 382537 |
| 2023-11-21 | 179.02 | $185.25 | 416500 |
| 2023-11-20 | 178.36 | $183.71 | 353443 |
| 2023-11-17 | 177.80 | $182.70 | 506400 |
| 2023-11-16 | 177.28 | $181.21 | 381739 |
| 2023-11-15 | 176.87 | $180.32 | 422031 |
| 2023-11-14 | 176.50 | $181.01 | 502629 |
| 2023-11-13 | 176.03 | $177.80 | 333200 |
| 2023-11-10 | 175.84 | $177.12 | 557600 |
| 2023-11-09 | 175.71 | $176.18 | 514635 |
| 2023-11-08 | 175.66 | $177.94 | 644600 |
| 2023-11-07 | 175.42 | $176.90 | 621235 |
| 2023-11-06 | 175.26 | $177.33 | 477600 |
| 2023-11-03 | 175.05 | $177.12 | 565900 |
| 2023-11-02 | 174.83 | $178.81 | 801707 |
| 2023-11-01 | 174.41 | $170.53 | 573323 |
| 2023-10-31 | 174.82 | $170.64 | 487845 |
| 2023-10-30 | 175.26 | $169.47 | 423906 |
| 2023-10-27 | 175.87 | $167.38 | 342700 |
| 2023-10-26 | 176.76 | $169.33 | 380200 |
| 2023-10-25 | 177.54 | $169.99 | 386800 |
| 2023-10-24 | 178.34 | $172.85 | 326400 |
| 2023-10-23 | 178.92 | $172.66 | 370429 |
| 2023-10-20 | 179.58 | $173.19 | 439210 |
| 2023-10-19 | 180.25 | $175.90 | 328502 |
| 2023-10-18 | 180.70 | $177.64 | 356635 |
| 2023-10-17 | 181.03 | $181.11 | 462100 |
| 2023-10-16 | 181.02 | $179.60 | 424500 |
| 2023-10-13 | 181.17 | $177.68 | 715700 |
| 2023-10-12 | 181.54 | $181.22 | 321300 |
| 2023-10-11 | 181.57 | $182.39 | 352200 |
| 2023-10-10 | 181.48 | $181.47 | 526108 |
| 2023-10-09 | 181.48 | $181.90 | 338900 |
| 2023-10-06 | 181.44 | $179.69 | 748210 |
| 2023-10-05 | 181.62 | $179.32 | 371539 |
| 2023-10-04 | 181.87 | $179.45 | 436353 |
| 2023-10-03 | 182.12 | $175.73 | 581605 |
| 2023-10-02 | 182.79 | $176.99 | 714149 |
| 2023-09-29 | 183.40 | $179.05 | 670036 |
| 2023-09-28 | 183.86 | $181.00 | 577737 |
| 2023-09-27 | 184.16 | $181.22 | 593548 |
| 2023-09-26 | 184.47 | $182.07 | 426105 |
| 2023-09-25 | 184.73 | $185.09 | 342400 |
| 2023-09-22 | 184.69 | $184.25 | 414003 |
| 2023-09-21 | 184.73 | $183.50 | 526700 |
| 2023-09-20 | 184.86 | $184.49 | 527500 |
| 2023-09-19 | 184.90 | $185.76 | 342135 |
| 2023-09-18 | 184.81 | $184.96 | 403315 |
| 2023-09-15 | 184.80 | $185.14 | 1.0M |
| 2023-09-14 | 184.76 | $188.03 | 380206 |
| 2023-09-13 | 184.42 | $188.14 | 404400 |
| 2023-09-12 | 184.03 | $188.80 | 306601 |
| 2023-09-11 | 183.52 | $189.00 | 442700 |
| 2023-09-08 | 182.95 | $187.73 | 355320 |
| 2023-09-07 | 182.44 | $187.13 | 295213 |
| 2023-09-06 | 181.95 | $185.29 | 493103 |
| 2023-09-05 | 181.60 | $187.69 | 447913 |
| 2023-09-01 | 180.96 | $187.74 | 293792 |
| 2023-08-31 | 180.24 | $186.21 | 637441 |
| 2023-08-30 | 179.62 | $186.83 | 426822 |
| 2023-08-29 | 178.86 | $186.24 | 396000 |
| 2023-08-28 | 178.08 | $186.05 | 444002 |
| 2023-08-25 | 177.24 | $183.69 | 540500 |
| 2023-08-24 | 176.56 | $182.51 | 1.0M |
| 2023-08-23 | 175.94 | $182.50 | 929500 |
| 2023-08-22 | 175.25 | $177.80 | 574700 |
| 2023-08-21 | 174.98 | $177.93 | 1.1M |
| 2023-08-18 | 174.67 | $179.00 | 791325 |
| 2023-08-17 | 174.21 | $178.58 | 711400 |
| 2023-08-16 | 173.75 | $181.35 | 569700 |
| 2023-08-15 | 172.95 | $180.85 | 661540 |
| 2023-08-14 | 172.12 | $182.82 | 451714 |
| 2023-08-11 | 170.99 | $181.90 | 514900 |
| 2023-08-10 | 169.84 | $179.36 | 735415 |
| 2023-08-09 | 168.84 | $178.58 | 624700 |
| 2023-08-08 | 167.82 | $176.86 | 1.0M |
| 2023-08-07 | 166.86 | $166.15 | 471900 |
| 2023-08-04 | 166.94 | $165.72 | 424438 |
| 2023-08-03 | 167.07 | $165.90 | 392338 |
| 2023-08-02 | 167.19 | $166.69 | 459700 |
| 2023-08-01 | 167.24 | $168.22 | 295010 |
| 2023-07-31 | 167.14 | $167.92 | 381300 |
| 2023-07-28 | 167.06 | $167.82 | 327100 |
| 2023-07-27 | 166.98 | $169.81 | 301200 |
| 2023-07-26 | 166.68 | $171.98 | 349215 |
| 2023-07-25 | 166.12 | $171.07 | 246839 |
| 2023-07-24 | 165.60 | $169.86 | 219005 |
| 2023-07-21 | 165.15 | $169.83 | 323300 |
| 2023-07-20 | 164.66 | $169.19 | 338935 |
| 2023-07-19 | 164.18 | $169.67 | 489929 |
| 2023-07-18 | 163.60 | $167.33 | 731601 |
| 2023-07-17 | 163.21 | $166.73 | 427729 |
| 2023-07-14 | 162.84 | $167.99 | 372318 |
| 2023-07-13 | 162.30 | $167.94 | 303230 |
| 2023-07-12 | 161.71 | $166.47 | 223300 |
| 2023-07-11 | 161.20 | $166.35 | 432100 |
| 2023-07-10 | 160.66 | $165.17 | 313902 |
| 2023-07-07 | 160.19 | $163.30 | 272107 |
| 2023-07-06 | 159.86 | $163.51 | 326945 |
| 2023-07-05 | 159.48 | $163.94 | 293002 |
| 2023-07-03 | 159.01 | $163.89 | 247311 |
| 2023-06-30 | 158.49 | $165.63 | 514600 |
| 2023-06-29 | 157.74 | $163.30 | 277700 |
| 2023-06-28 | 157.16 | $161.73 | 380100 |
| 2023-06-27 | 156.68 | $161.51 | 298934 |
| 2023-06-26 | 156.17 | $159.91 | 353804 |
| 2023-06-23 | 155.77 | $158.01 | 724700 |
| 2023-06-22 | 155.54 | $158.55 | 286311 |
| 2023-06-21 | 155.22 | $159.68 | 396409 |
| 2023-06-20 | 154.75 | $158.78 | 627100 |
| 2023-06-16 | 154.33 | $160.80 | 1.2M |
| 2023-06-15 | 153.64 | $159.70 | 428900 |
| 2023-06-14 | 153.01 | $157.43 | 538300 |
| 2023-06-13 | 152.54 | $157.77 | 580700 |
| 2023-06-12 | 151.99 | $154.30 | 366730 |
| 2023-06-09 | 151.75 | $153.84 | 354831 |
| 2023-06-08 | 151.53 | $153.99 | 624300 |
| 2023-06-07 | 151.27 | $153.94 | 468232 |
| 2023-06-06 | 150.99 | $154.30 | 484900 |
| 2023-06-05 | 150.64 | $153.54 | 596227 |
| 2023-06-02 | 150.33 | $153.25 | 604200 |
| 2023-06-01 | 150.03 | $149.00 | 620514 |
| 2023-05-31 | 150.13 | $146.72 | 4.8M |
| 2023-05-30 | 150.49 | $147.79 | 647320 |
| 2023-05-26 | 150.78 | $149.59 | 503445 |
| 2023-05-25 | 150.90 | $148.17 | 605900 |
| 2023-05-24 | 151.19 | $150.03 | 702719 |
| 2023-05-23 | 151.31 | $151.11 | 618623 |
| 2023-05-22 | 151.33 | $153.72 | 415020 |
| 2023-05-19 | 151.08 | $153.27 | 518100 |
| 2023-05-18 | 150.85 | $154.19 | 401511 |
| 2023-05-17 | 150.50 | $152.74 | 487303 |
| 2023-05-16 | 150.26 | $152.52 | 551548 |
| 2023-05-15 | 150.03 | $154.44 | 341100 |
| 2023-05-12 | 149.56 | $154.57 | 384244 |
| 2023-05-11 | 149.03 | $154.70 | 462600 |
| 2023-05-10 | 148.44 | $154.85 | 468028 |
| 2023-05-09 | 147.76 | $152.55 | 439800 |
| 2023-05-08 | 147.26 | $152.56 | 469901 |
| 2023-05-05 | 146.70 | $152.87 | 527400 |
| 2023-05-04 | 146.05 | $153.06 | 686600 |
| 2023-05-03 | 145.31 | $155.08 | 981700 |
| 2023-05-02 | 144.29 | $153.26 | 1.2M |
| 2023-05-01 | 143.34 | $144.18 | 636035 |
| 2023-04-28 | 143.25 | $145.41 | 587229 |
| 2023-04-27 | 143.03 | $143.51 | 438701 |
| 2023-04-26 | 142.98 | $139.94 | 583501 |
| 2023-04-25 | 143.30 | $141.19 | 588600 |
| 2023-04-24 | 143.52 | $144.69 | 491438 |
| 2023-04-21 | 143.39 | $143.69 | 486314 |
| 2023-04-20 | 143.36 | $142.61 | 540035 |
| 2023-04-19 | 143.44 | $144.27 | 444200 |
| 2023-04-18 | 143.35 | $145.83 | 386700 |
| 2023-04-17 | 143.09 | $146.05 | 405500 |
| 2023-04-14 | 142.78 | $145.18 | 422427 |
| 2023-04-13 | 142.53 | $146.56 | 396914 |
| 2023-04-12 | 142.11 | $145.53 | 559509 |
| 2023-04-11 | 141.74 | $144.05 | 483900 |
| 2023-04-10 | 141.50 | $141.99 | 431437 |
| 2023-04-06 | 141.45 | $141.20 | 784934 |
| 2023-04-05 | 141.48 | $140.88 | 594600 |
| 2023-04-04 | 141.54 | $143.53 | 502500 |
| 2023-04-03 | 141.33 | $145.20 | 472246 |
| 2023-03-31 | 140.92 | $146.57 | 578600 |
| 2023-03-30 | 140.33 | $145.11 | 473800 |
| 2023-03-29 | 139.83 | $142.98 | 444400 |
| 2023-03-28 | 139.49 | $140.63 | 418200 |
| 2023-03-27 | 139.37 | $140.93 | 771129 |
| 2023-03-24 | 139.21 | $140.60 | 1.1M |
| 2023-03-23 | 139.06 | $137.86 | 981300 |
| 2023-03-22 | 139.19 | $135.78 | 566155 |
| 2023-03-21 | 139.55 | $136.93 | 536000 |
| 2023-03-20 | 139.82 | $136.22 | 521711 |
| 2023-03-17 | 140.20 | $135.16 | 2.1M |
| 2023-03-16 | 140.73 | $137.49 | 594247 |
| 2023-03-15 | 141.08 | $136.15 | 623826 |
| 2023-03-14 | 141.59 | $137.03 | 520200 |
| 2023-03-13 | 142.07 | $137.15 | 668500 |
| 2023-03-10 | 142.59 | $136.99 | 636924 |
| 2023-03-09 | 143.18 | $141.16 | 668600 |
| 2023-03-08 | 143.40 | $142.43 | 459624 |
| 2023-03-07 | 143.50 | $141.68 | 737818 |
| 2023-03-06 | 143.69 | $143.11 | 430000 |
| 2023-03-03 | 143.75 | $144.11 | 459243 |
| 2023-03-02 | 143.71 | $142.30 | 578600 |
| 2023-03-01 | 143.86 | $139.99 | 386900 |
| 2023-02-28 | 144.27 | $140.78 | 642047 |
| 2023-02-27 | 144.64 | $140.55 | 385600 |
| 2023-02-24 | 145.07 | $141.10 | 371827 |
| 2023-02-23 | 145.48 | $142.94 | 499400 |
| 2023-02-22 | 145.75 | $142.86 | 463708 |
| 2023-02-21 | 146.05 | $142.78 | 588508 |
| 2023-02-17 | 146.40 | $143.86 | 286700 |
| 2023-02-16 | 146.67 | $143.59 | 320400 |
| 2023-02-15 | 146.99 | $144.67 | 509425 |
| 2023-02-14 | 147.23 | $144.55 | 479200 |
| 2023-02-13 | 147.52 | $147.67 | 408800 |
| 2023-02-10 | 147.50 | $146.05 | 469412 |
| 2023-02-09 | 147.65 | $145.67 | 593247 |
| 2023-02-08 | 147.86 | $146.76 | 677900 |
| 2023-02-07 | 147.98 | $150.64 | 463000 |
| 2023-02-06 | 147.70 | $149.03 | 445000 |
| 2023-02-03 | 147.56 | $153.58 | 726600 |
| 2023-02-02 | 146.92 | $153.29 | 1.0M |
| 2023-02-01 | 146.25 | $153.38 | 749200 |
| 2023-01-31 | 145.50 | $150.36 | 806965 |
| 2023-01-30 | 144.99 | $149.97 | 628612 |
| 2023-01-27 | 144.47 | $149.46 | 564300 |
| 2023-01-26 | 143.94 | $150.94 | 330700 |
| 2023-01-25 | 143.21 | $148.99 | 613300 |
| 2023-01-24 | 142.60 | $150.26 | 577600 |
| 2023-01-23 | 141.79 | $150.14 | 463300 |
| 2023-01-20 | 140.91 | $146.29 | 321309 |
| 2023-01-19 | 140.35 | $142.34 | 399500 |
| 2023-01-18 | 140.14 | $144.00 | 605915 |
| 2023-01-17 | 139.73 | $145.14 | 558400 |
| 2023-01-13 | 139.16 | $144.11 | 462000 |
| 2023-01-12 | 138.64 | $144.99 | 419817 |
| 2023-01-11 | 137.97 | $143.57 | 490300 |
| 2023-01-10 | 137.38 | $139.03 | 301348 |
| 2023-01-09 | 137.21 | $138.66 | 535400 |
| 2023-01-06 | 137.05 | $137.10 | 365800 |
| 2023-01-05 | 137.05 | $133.02 | 457500 |
| 2023-01-04 | 137.47 | $136.67 | 458442 |
| 2023-01-03 | 137.56 | $134.56 | 436722 |
| 2022-12-30 | 137.87 | $134.13 | 387400 |
| 2022-12-29 | 138.26 | $136.66 | 362000 |
| 2022-12-28 | 138.43 | $133.37 | 424100 |
| 2022-12-27 | 138.97 | $135.47 | 333800 |
| 2022-12-23 | 139.33 | $134.48 | 377240 |
| 2022-12-22 | 139.85 | $134.40 | 483944 |
| 2022-12-21 | 140.42 | $136.33 | 539222 |
| 2022-12-20 | 140.85 | $133.41 | 534700 |
| 2022-12-19 | 141.63 | $133.21 | 709500 |
| 2022-12-16 | 142.52 | $133.35 | 1.4M |
| 2022-12-15 | 143.48 | $134.96 | 853639 |
| 2022-12-14 | 144.38 | $140.85 | 657220 |
| 2022-12-13 | 144.75 | $145.20 | 491200 |
| 2022-12-12 | 144.70 | $145.13 | 426300 |
| 2022-12-09 | 144.66 | $142.11 | 721978 |
| 2022-12-08 | 144.93 | $144.82 | 470342 |
| 2022-12-07 | 144.94 | $142.39 | 288915 |
| 2022-12-06 | 145.21 | $143.33 | 410100 |
| 2022-12-05 | 145.41 | $144.98 | 340450 |
| 2022-12-02 | 145.45 | $148.99 | 359911 |
| 2022-12-01 | 145.08 | $149.86 | 443400 |
| 2022-11-30 | 144.57 | $149.11 | 1.8M |
| 2022-11-29 | 144.10 | $142.82 | 738300 |
| 2022-11-28 | 144.23 | $146.50 | 563800 |
| 2022-11-25 | 143.99 | $148.52 | 257900 |
| 2022-11-23 | 143.52 | $148.43 | 623238 |
| 2022-11-22 | 143.00 | $148.36 | 701400 |
| 2022-11-21 | 142.43 | $147.10 | 922900 |
| 2022-11-18 | 141.94 | $144.60 | 685600 |
| 2022-11-17 | 141.66 | $142.57 | 546200 |
| 2022-11-16 | 141.57 | $142.96 | 472700 |
| 2022-11-15 | 141.42 | $142.60 | 528900 |
| 2022-11-14 | 141.30 | $141.32 | 572703 |
| 2022-11-11 | 141.30 | $139.99 | 720024 |
| 2022-11-10 | 141.43 | $141.24 | 827300 |
| 2022-11-09 | 141.45 | $133.74 | 663819 |
| 2022-11-08 | 142.27 | $136.49 | 803220 |
| 2022-11-07 | 142.87 | $135.50 | 588129 |
| 2022-11-04 | 143.65 | $133.44 | 970044 |
| 2022-11-03 | 144.72 | $133.91 | 1.0M |
| 2022-11-02 | 145.86 | $137.73 | 1.1M |
| 2022-11-01 | 146.72 | $149.60 | 616021 |
| 2022-10-31 | 146.41 | $150.06 | 654922 |
| 2022-10-28 | 146.03 | $148.90 | 476132 |
| 2022-10-27 | 145.73 | $145.00 | 502100 |
| 2022-10-26 | 145.81 | $144.33 | 520608 |
| 2022-10-25 | 145.96 | $144.39 | 446957 |
| 2022-10-24 | 146.13 | $142.40 | 624833 |
| 2022-10-21 | 146.52 | $140.99 | 509709 |
| 2022-10-20 | 147.10 | $140.40 | 772406 |
| 2022-10-19 | 147.81 | $143.50 | 375631 |
| 2022-10-18 | 148.26 | $145.56 | 464842 |
| 2022-10-17 | 148.54 | $142.79 | 454629 |
| 2022-10-14 | 149.15 | $139.10 | 697800 |
| 2022-10-13 | 150.21 | $142.71 | 885231 |
| 2022-10-12 | 151.00 | $139.67 | 493418 |
| 2022-10-11 | 152.19 | $142.40 | 568000 |
| 2022-10-10 | 153.22 | $143.53 | 605100 |
| 2022-10-07 | 154.24 | $142.87 | 622840 |
| 2022-10-06 | 155.43 | $145.44 | 548832 |
| 2022-10-05 | 156.49 | $150.57 | 472300 |
| 2022-10-04 | 157.11 | $152.46 | 604800 |
| 2022-10-03 | 157.60 | $148.91 | 848100 |
| 2022-09-30 | 158.51 | $144.32 | 781638 |
| 2022-09-29 | 160.01 | $146.90 | 814200 |
| 2022-09-28 | 161.39 | $148.89 | 1.7M |
| 2022-09-27 | 162.70 | $149.35 | 797400 |
| 2022-09-26 | 164.11 | $153.21 | 561600 |
| 2022-09-23 | 165.25 | $154.44 | 587700 |
| 2022-09-22 | 166.39 | $157.17 | 442020 |
| 2022-09-21 | 167.36 | $159.96 | 374238 |
| 2022-09-20 | 168.14 | $162.11 | 367300 |
| 2022-09-19 | 168.78 | $165.07 | 248700 |
| 2022-09-16 | 169.17 | $163.63 | 863402 |
| 2022-09-15 | 169.75 | $163.61 | 418325 |
| 2022-09-14 | 170.40 | $166.76 | 349600 |
| 2022-09-13 | 170.78 | $168.50 | 337429 |
| 2022-09-12 | 171.02 | $173.04 | 403300 |
| 2022-09-09 | 170.81 | $172.41 | 423724 |
| 2022-09-08 | 170.64 | $170.94 | 339200 |
| 2022-09-07 | 170.61 | $169.56 | 527500 |
| 2022-09-06 | 170.72 | $167.87 | 439400 |
| 2022-09-02 | 171.02 | $166.48 | 525100 |
| 2022-09-01 | 171.49 | $171.71 | 450024 |
| 2022-08-31 | 171.47 | $171.17 | 667500 |
| 2022-08-30 | 171.50 | $172.59 | 485113 |
| 2022-08-29 | 171.39 | $173.84 | 493917 |
| 2022-08-26 | 171.13 | $173.99 | 954319 |
| 2022-08-25 | 170.83 | $176.48 | 397300 |
| 2022-08-24 | 170.23 | $174.49 | 477400 |
| 2022-08-23 | 169.78 | $173.66 | 342500 |
| 2022-08-22 | 169.38 | $174.65 | 334900 |
| 2022-08-19 | 168.82 | $176.03 | 389600 |
| 2022-08-18 | 168.06 | $177.15 | 409117 |
| 2022-08-17 | 167.11 | $177.63 | 592216 |
| 2022-08-16 | 166.00 | $177.32 | 929500 |
| 2022-08-15 | 164.81 | $178.14 | 1.1M |
| 2022-08-12 | 163.40 | $183.22 | 977321 |
| 2022-08-11 | 161.32 | $169.73 | 484063 |
| 2022-08-10 | 160.43 | $170.52 | 400200 |
| 2022-08-09 | 159.37 | $169.00 | 317000 |
| 2022-08-08 | 158.35 | $167.57 | 259600 |
| 2022-08-05 | 157.38 | $167.85 | 263600 |
| 2022-08-04 | 156.28 | $167.12 | 303400 |
| 2022-08-03 | 155.14 | $165.20 | 380509 |
| 2022-08-02 | 154.08 | $163.28 | 518219 |
| 2022-08-01 | 153.12 | $161.34 | 329732 |
| 2022-07-29 | 152.25 | $160.55 | 803700 |
| 2022-07-28 | 151.38 | $160.84 | 419700 |
| 2022-07-27 | 150.38 | $158.20 | 471649 |
| 2022-07-26 | 149.56 | $154.94 | 476900 |
| 2022-07-25 | 148.99 | $154.95 | 375500 |
| 2022-07-22 | 148.36 | $156.19 | 245933 |
| 2022-07-21 | 147.54 | $155.90 | 312400 |
| 2022-07-20 | 146.66 | $152.51 | 436200 |
| 2022-07-19 | 146.04 | $152.34 | 563700 |
| 2022-07-18 | 145.38 | $147.07 | 463306 |
| 2022-07-15 | 145.20 | $149.32 | 465800 |
| 2022-07-14 | 144.77 | $146.79 | 433912 |
| 2022-07-13 | 144.56 | $145.92 | 385908 |
| 2022-07-12 | 144.41 | $146.09 | 311611 |
| 2022-07-11 | 144.24 | $147.69 | 297510 |
| 2022-07-08 | 143.87 | $149.30 | 421400 |
| 2022-07-07 | 143.30 | $149.38 | 376500 |
| 2022-07-06 | 142.66 | $148.76 | 486400 |
| 2022-07-05 | 142.02 | $146.15 | 357233 |
| 2022-07-01 | 141.58 | $146.42 | 358535 |
| 2022-06-30 | 141.07 | $142.55 | 543927 |
| 2022-06-29 | 140.92 | $143.89 | 686015 |
| 2022-06-28 | 140.61 | $141.16 | 507141 |
| 2022-06-27 | 140.55 | $146.89 | 402900 |
| 2022-06-24 | 139.88 | $145.59 | 557600 |
| 2022-06-23 | 139.28 | $138.71 | 336000 |
| 2022-06-22 | 139.34 | $135.64 | 444500 |
| 2022-06-21 | 139.73 | $134.72 | 589100 |
| 2022-06-17 | 140.26 | $133.41 | 1.1M |
| 2022-06-16 | 140.98 | $134.16 | 655300 |
| 2022-06-15 | 141.69 | $137.95 | 675130 |
| 2022-06-14 | 142.09 | $134.42 | 367304 |
| 2022-06-13 | 142.89 | $135.15 | 458203 |
| 2022-06-10 | 143.71 | $140.09 | 480700 |
| 2022-06-09 | 144.09 | $142.49 | 287428 |
| 2022-06-08 | 144.26 | $145.49 | 224100 |
| 2022-06-07 | 144.13 | $147.73 | 301810 |
| 2022-06-06 | 143.75 | $145.36 | 228400 |
| 2022-06-03 | 143.58 | $146.29 | 255700 |
| 2022-06-02 | 143.30 | $147.63 | 302700 |
| 2022-06-01 | 142.84 | $144.73 | 452819 |
| 2022-05-31 | 142.64 | $146.22 | 576600 |
| 2022-05-27 | 142.26 | $146.80 | 346900 |
| 2022-05-26 | 141.79 | $144.44 | 437500 |
| 2022-05-25 | 141.51 | $140.52 | 311100 |
| 2022-05-24 | 141.61 | $139.69 | 307747 |
| 2022-05-23 | 141.81 | $140.39 | 323500 |
| 2022-05-20 | 141.96 | $138.98 | 383100 |
| 2022-05-19 | 142.28 | $138.02 | 439636 |
| 2022-05-18 | 142.73 | $136.60 | 398348 |
| 2022-05-17 | 143.37 | $140.48 | 465100 |
| 2022-05-16 | 143.68 | $138.96 | 552300 |
| 2022-05-13 | 144.17 | $139.34 | 530500 |
| 2022-05-12 | 144.68 | $136.41 | 493639 |
| 2022-05-11 | 145.55 | $134.93 | 635400 |
| 2022-05-10 | 146.67 | $136.77 | 620600 |
| 2022-05-09 | 147.71 | $137.71 | 517106 |
| 2022-05-06 | 148.77 | $141.84 | 487500 |
| 2022-05-05 | 149.49 | $143.07 | 538600 |
| 2022-05-04 | 150.17 | $149.35 | 580232 |
| 2022-05-03 | 150.26 | $146.44 | 611748 |
| 2022-05-02 | 150.66 | $143.26 | 537114 |
| 2022-04-29 | 151.44 | $144.13 | 478947 |
| 2022-04-28 | 152.21 | $150.22 | 324100 |
| 2022-04-27 | 152.42 | $146.82 | 451500 |
| 2022-04-26 | 153.00 | $146.44 | 372415 |
| 2022-04-25 | 153.70 | $151.04 | 413136 |
| 2022-04-22 | 153.98 | $148.30 | 462731 |
| 2022-04-21 | 154.57 | $154.47 | 286220 |
| 2022-04-20 | 154.58 | $155.46 | 386709 |
| 2022-04-19 | 154.49 | $154.64 | 372910 |
| 2022-04-18 | 154.48 | $151.62 | 428847 |
| 2022-04-14 | 154.78 | $153.52 | 327412 |
| 2022-04-13 | 154.91 | $155.48 | 283723 |
| 2022-04-12 | 154.85 | $154.07 | 494500 |
| 2022-04-11 | 154.93 | $154.83 | 454224 |
| 2022-04-08 | 154.94 | $160.84 | 481724 |
| 2022-04-07 | 154.32 | $158.86 | 434834 |
| 2022-04-06 | 153.84 | $159.60 | 572100 |
| 2022-04-05 | 153.23 | $159.51 | 595739 |
| 2022-04-04 | 152.57 | $156.61 | 351200 |
| 2022-04-01 | 152.15 | $156.31 | 330497 |
| 2022-03-31 | 151.71 | $155.71 | 672900 |
| 2022-03-30 | 151.29 | $155.84 | 440949 |
| 2022-03-29 | 150.81 | $157.48 | 349346 |
| 2022-03-28 | 150.11 | $154.42 | 270651 |
| 2022-03-25 | 149.66 | $152.77 | 245800 |
| 2022-03-24 | 149.33 | $151.92 | 304800 |
| 2022-03-23 | 149.05 | $150.56 | 362300 |
| 2022-03-22 | 148.90 | $152.72 | 445900 |
| 2022-03-21 | 148.49 | $151.96 | 644842 |
| 2022-03-18 | 148.13 | $153.59 | 864400 |
| 2022-03-17 | 147.55 | $152.29 | 474835 |
| 2022-03-16 | 147.06 | $150.88 | 563103 |
| 2022-03-15 | 146.65 | $146.28 | 392400 |
| 2022-03-14 | 146.69 | $143.31 | 448020 |
| 2022-03-11 | 147.05 | $144.60 | 394138 |
| 2022-03-10 | 147.31 | $145.66 | 401400 |
| 2022-03-09 | 147.48 | $147.07 | 589300 |
| 2022-03-08 | 147.52 | $145.08 | 768547 |
| 2022-03-07 | 147.78 | $147.28 | 771000 |
| 2022-03-04 | 147.83 | $147.44 | 473739 |
| 2022-03-03 | 147.87 | $146.30 | 657100 |
| 2022-03-02 | 148.04 | $148.18 | 471626 |
| 2022-03-01 | 148.02 | $146.30 | 579900 |
| 2022-02-28 | 148.21 | $146.21 | 760429 |
| 2022-02-25 | 148.42 | $148.25 | 693518 |
| 2022-02-24 | 148.43 | $145.29 | 820106 |
| 2022-02-23 | 148.77 | $140.89 | 683648 |
| 2022-02-22 | 149.59 | $142.88 | 705505 |
| 2022-02-18 | 150.30 | $142.38 | 1.4M |
| 2022-02-17 | 151.13 | $142.38 | 498037 |
| 2022-02-16 | 152.06 | $145.97 | 655300 |
| 2022-02-15 | 152.70 | $147.63 | 1.0M |
| 2022-02-14 | 153.23 | $144.84 | 756212 |
| 2022-02-11 | 154.11 | $144.62 | 924135 |
| 2022-02-10 | 155.11 | $146.45 | 558300 |
| 2022-02-09 | 156.02 | $150.86 | 403747 |
| 2022-02-08 | 156.57 | $148.80 | 615944 |
| 2022-02-07 | 157.39 | $147.87 | 534100 |
| 2022-02-04 | 158.39 | $149.88 | 620943 |
| 2022-02-03 | 159.28 | $148.39 | 626823 |
| 2022-02-02 | 160.43 | $154.30 | 1.0M |
| 2022-02-01 | 161.07 | $153.33 | 1.1M |
| 2022-01-31 | 161.89 | $159.22 | 942800 |
| 2022-01-28 | 162.17 | $154.15 | 828534 |
| 2022-01-27 | 163.02 | $150.15 | 837600 |
| 2022-01-26 | 164.37 | $148.97 | 808700 |
| 2022-01-25 | 165.99 | $152.01 | 863912 |
| 2022-01-24 | 167.46 | $157.92 | 776000 |
| 2022-01-21 | 168.47 | $156.60 | 755546 |
| 2022-01-20 | 169.72 | $159.79 | 1.0M |
| 2022-01-19 | 170.76 | $160.48 | 586736 |
| 2022-01-18 | 171.84 | $159.92 | 697623 |
| 2022-01-14 | 173.10 | $160.06 | 650200 |
| 2022-01-13 | 174.47 | $163.48 | 779800 |
| 2022-01-12 | 175.63 | $170.44 | 754639 |
| 2022-01-11 | 176.17 | $167.94 | 752426 |
| 2022-01-10 | 177.04 | $168.25 | 491435 |
| 2022-01-07 | 177.96 | $171.50 | 428900 |
| 2022-01-06 | 178.64 | $174.27 | 548800 |
| 2022-01-05 | 179.11 | $177.46 | 402900 |
| 2022-01-04 | 179.28 | $180.57 | 641332 |
| 2022-01-03 | 179.14 | $180.95 | 478109 |
| 2021-12-31 | 178.95 | $182.82 | 261337 |
| 2021-12-30 | 178.54 | $182.87 | 280139 |
| 2021-12-29 | 178.09 | $183.21 | 463437 |
| 2021-12-28 | 177.55 | $183.96 | 347700 |
| 2021-12-27 | 176.88 | $184.48 | 272023 |
| 2021-12-23 | 176.08 | $180.29 | 280545 |
| 2021-12-22 | 175.63 | $179.27 | 408400 |
| 2021-12-21 | 175.25 | $175.07 | 658821 |
| 2021-12-20 | 175.27 | $171.86 | 479800 |
| 2021-12-17 | 175.63 | $175.79 | 969647 |
| 2021-12-16 | 175.61 | $180.06 | 992245 |
| 2021-12-15 | 175.14 | $178.02 | 601913 |
| 2021-12-14 | 174.84 | $177.48 | 545200 |
| 2021-12-13 | 174.56 | $179.38 | 550906 |
| 2021-12-10 | 174.05 | $178.36 | 493300 |
| 2021-12-09 | 173.60 | $175.45 | 381000 |
| 2021-12-08 | 173.40 | $173.97 | 601200 |
| 2021-12-07 | 173.34 | $174.22 | 451540 |
| 2021-12-06 | 173.25 | $171.71 | 456538 |
| 2021-12-03 | 173.41 | $170.67 | 590600 |
| 2021-12-02 | 173.70 | $173.50 | 618400 |
| 2021-12-01 | 173.72 | $168.25 | 820648 |
| 2021-11-30 | 174.30 | $168.57 | 1.3M |
| 2021-11-29 | 174.90 | $175.51 | 603200 |
| 2021-11-26 | 174.84 | $171.57 | 380800 |
| 2021-11-24 | 175.18 | $173.13 | 722522 |
| 2021-11-23 | 175.40 | $173.06 | 423500 |
| 2021-11-22 | 175.65 | $174.07 | 588100 |
| 2021-11-19 | 175.81 | $174.13 | 538100 |
| 2021-11-18 | 175.99 | $173.00 | 319100 |
| 2021-11-17 | 176.30 | $174.65 | 343600 |
| 2021-11-16 | 176.48 | $177.12 | 274305 |
| 2021-11-15 | 176.41 | $177.08 | 304600 |
| 2021-11-12 | 176.34 | $176.61 | 626500 |
| 2021-11-11 | 176.31 | $175.79 | 347105 |
| 2021-11-10 | 176.36 | $178.83 | 504600 |
| 2021-11-09 | 176.10 | $178.36 | 491200 |
| 2021-11-08 | 175.87 | $175.07 | 658400 |
| 2021-11-05 | 175.95 | $173.81 | 539213 |
| 2021-11-04 | 176.18 | $171.37 | 618200 |
| 2021-11-03 | 176.68 | $169.87 | 892900 |
| 2021-11-02 | 177.40 | $178.87 | 743600 |
| 2021-11-01 | 177.24 | $177.24 | 600805 |
| 2021-10-29 | 177.24 | $178.41 | 789800 |
| 2021-10-28 | 177.12 | $179.62 | 509900 |
| 2021-10-27 | 176.86 | $181.30 | 547100 |
| 2021-10-26 | 176.39 | $184.23 | 465220 |
| 2021-10-25 | 175.57 | $183.43 | 369600 |
| 2021-10-22 | 174.74 | $184.07 | 382400 |
| 2021-10-21 | 173.76 | $182.32 | 388900 |
| 2021-10-20 | 172.86 | $181.30 | 577719 |
| 2021-10-19 | 171.97 | $180.93 | 499047 |
| 2021-10-18 | 171.02 | $178.02 | 739505 |
| 2021-10-15 | 170.29 | $179.94 | 485725 |
| 2021-10-14 | 169.27 | $178.05 | 670100 |
| 2021-10-13 | 168.35 | $172.67 | 362200 |
| 2021-10-12 | 167.89 | $170.71 | 446234 |
| 2021-10-11 | 167.59 | $168.33 | 552942 |
| 2021-10-08 | 167.52 | $168.94 | 353913 |
| 2021-10-07 | 167.37 | $168.90 | 594400 |
| 2021-10-06 | 167.20 | $166.98 | 643100 |
| 2021-10-05 | 167.23 | $164.44 | 577246 |
| 2021-10-04 | 167.52 | $162.55 | 687400 |
| 2021-10-01 | 168.05 | $166.02 | 636000 |
| 2021-09-30 | 168.26 | $166.64 | 751300 |
| 2021-09-29 | 168.43 | $168.40 | 540700 |
| 2021-09-28 | 168.43 | $166.84 | 716262 |
| 2021-09-27 | 168.60 | $168.24 | 330700 |
| 2021-09-24 | 168.64 | $169.01 | 421720 |
| 2021-09-23 | 168.60 | $168.07 | 544600 |
| 2021-09-22 | 168.65 | $164.10 | 630419 |
| 2021-09-21 | 169.13 | $162.51 | 461140 |
| 2021-09-20 | 169.83 | $164.44 | 494100 |
| 2021-09-17 | 170.40 | $166.56 | 720700 |
| 2021-09-16 | 170.80 | $168.66 | 318605 |
| 2021-09-15 | 171.03 | $169.65 | 250700 |
| 2021-09-14 | 171.17 | $169.67 | 456201 |
| 2021-09-13 | 171.33 | $170.31 | 463700 |
| 2021-09-10 | 171.44 | $169.96 | 374500 |
| 2021-09-09 | 171.59 | $170.73 | 778300 |
| 2021-09-08 | 171.68 | $171.81 | 423600 |
| 2021-09-07 | 171.67 | $168.78 | 322400 |
| 2021-09-03 | 171.98 | $170.75 | 329800 |
| 2021-09-02 | 172.10 | $171.02 | 319100 |
| 2021-09-01 | 172.22 | $171.43 | 325000 |
| 2021-08-31 | 172.30 | $172.22 | 496000 |
| 2021-08-30 | 172.31 | $172.33 | 250500 |
| 2021-08-27 | 172.31 | $171.58 | 335107 |
| 2021-08-26 | 172.38 | $169.81 | 326237 |
| 2021-08-25 | 172.66 | $170.98 | 551440 |
| 2021-08-24 | 172.83 | $171.27 | 455700 |
| 2021-08-23 | 173.00 | $172.50 | 421746 |
| 2021-08-20 | 173.05 | $174.54 | 579806 |
| 2021-08-19 | 172.89 | $173.73 | 451200 |
| 2021-08-18 | 172.80 | $173.67 | 375000 |
| 2021-08-17 | 172.71 | $176.80 | 300127 |
| 2021-08-16 | 172.28 | $176.99 | 441300 |
| 2021-08-13 | 171.79 | $174.36 | 523441 |
| 2021-08-12 | 171.51 | $172.90 | 619100 |
| 2021-08-11 | 171.37 | $172.12 | 370200 |
| 2021-08-10 | 171.29 | $171.53 | 359303 |
| 2021-08-09 | 171.26 | $172.93 | 316100 |
| 2021-08-06 | 171.09 | $173.37 | 318100 |
| 2021-08-05 | 170.85 | $173.93 | 255822 |
| 2021-08-04 | 170.53 | $174.04 | 301200 |
| 2021-08-03 | 170.16 | $174.99 | 385644 |
| 2021-08-02 | 169.65 | $173.39 | 286921 |
| 2021-07-30 | 169.25 | $173.49 | 403920 |
| 2021-07-29 | 168.81 | $172.47 | 501305 |
| 2021-07-28 | 168.42 | $170.84 | 376949 |
| 2021-07-27 | 168.17 | $171.89 | 333235 |
| 2021-07-26 | 167.77 | $172.37 | 209900 |
| 2021-07-23 | 167.29 | $172.49 | 216605 |
| 2021-07-22 | 166.74 | $170.54 | 302316 |
| 2021-07-21 | 166.34 | $169.70 | 257046 |
| 2021-07-20 | 165.99 | $169.15 | 411200 |
| 2021-07-19 | 165.66 | $166.62 | 707400 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
145.32
2026-07-16
Close Price
$153.06
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
135.50
Average
186.44
Maximum
260.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 145.32 | $153.06 | 1.1M |
| 2026-07-15 | 144.29 | $147.39 | 710900 |
| 2026-07-14 | 143.77 | $146.02 | 884859 |
| 2026-07-13 | 143.39 | $151.04 | 782400 |
| 2026-07-10 | 142.49 | $147.47 | 797200 |
| 2026-07-09 | 141.93 | $147.32 | 926800 |
| 2026-07-08 | 141.40 | $147.07 | 1.1M |
| 2026-07-07 | 140.90 | $148.60 | 1.1M |
| 2026-07-06 | 140.27 | $144.77 | 1.3M |
| 2026-07-02 | 140.05 | $143.95 | 1.0M |
| 2026-07-01 | 139.94 | $140.93 | 1.4M |
| 2026-06-30 | 140.19 | $136.95 | 1.5M |
| 2026-06-29 | 140.93 | $135.44 | 1.3M |
| 2026-06-26 | 141.90 | $137.93 | 5.3M |
| 2026-06-25 | 142.69 | $136.26 | 1.9M |
| 2026-06-24 | 143.69 | $140.10 | 2.4M |
| 2026-06-23 | 144.36 | $136.33 | 1.6M |
| 2026-06-22 | 145.45 | $136.22 | 1.8M |
| 2026-06-18 | 146.62 | $137.60 | 3.4M |
| 2026-06-17 | 147.71 | $139.63 | 1.3M |
| 2026-06-16 | 148.66 | $143.88 | 1.3M |
| 2026-06-15 | 149.23 | $142.78 | 1.0M |
| 2026-06-12 | 149.92 | $144.87 | 1.2M |
| 2026-06-11 | 150.41 | $144.86 | 1.3M |
| 2026-06-10 | 150.89 | $146.44 | 1.2M |
| 2026-06-09 | 151.24 | $150.04 | 853030 |
| 2026-06-08 | 151.24 | $148.98 | 971228 |
| 2026-06-05 | 151.34 | $151.34 | 1.3M |
| 2026-06-04 | 151.22 | $154.10 | 2.0M |
| 2026-06-03 | 150.84 | $152.59 | 1.6M |
| 2026-06-02 | 150.60 | $154.83 | 1.6M |
| 2026-06-01 | 150.14 | $159.96 | 1.3M |
| 2026-05-29 | 149.17 | $153.72 | 2.4M |
| 2026-05-28 | 148.79 | $149.72 | 1.3M |
| 2026-05-27 | 148.85 | $147.10 | 1.5M |
| 2026-05-26 | 149.21 | $146.95 | 2.2M |
| 2026-05-22 | 149.64 | $150.49 | 896068 |
| 2026-05-21 | 149.74 | $150.02 | 1.1M |
| 2026-05-20 | 149.92 | $149.20 | 1.3M |
| 2026-05-19 | 150.24 | $149.43 | 1.5M |
| 2026-05-18 | 150.59 | $150.62 | 1.8M |
| 2026-05-15 | 150.87 | $145.62 | 2.5M |
| 2026-05-14 | 151.72 | $143.37 | 1.5M |
| 2026-05-13 | 152.87 | $143.93 | 2.3M |
| 2026-05-12 | 154.05 | $149.53 | 2.6M |
| 2026-05-11 | 154.74 | $149.13 | 1.8M |
| 2026-05-08 | 155.50 | $149.50 | 1.7M |
| 2026-05-07 | 156.24 | $152.89 | 1.8M |
| 2026-05-06 | 156.66 | $152.83 | 856600 |
| 2026-05-05 | 157.13 | $152.14 | 902247 |
| 2026-05-04 | 157.70 | $153.85 | 1.8M |
| 2026-05-01 | 158.15 | $155.25 | 1.2M |
| 2026-04-30 | 158.50 | $153.98 | 2.7M |
| 2026-04-29 | 158.99 | $160.75 | 1.0M |
| 2026-04-28 | 158.85 | $158.83 | 793312 |
| 2026-04-27 | 158.91 | $156.36 | 933904 |
| 2026-04-24 | 159.21 | $155.07 | 998437 |
| 2026-04-23 | 159.65 | $155.95 | 1.2M |
| 2026-04-22 | 160.05 | $160.64 | 795700 |
| 2026-04-21 | 160.02 | $161.87 | 1.1M |
| 2026-04-20 | 159.92 | $161.28 | 1.1M |
| 2026-04-17 | 159.93 | $162.92 | 1.2M |
| 2026-04-16 | 159.85 | $162.42 | 1.2M |
| 2026-04-15 | 159.87 | $160.83 | 1.0M |
| 2026-04-14 | 160.12 | $158.61 | 1.2M |
| 2026-04-13 | 160.68 | $157.36 | 1.2M |
| 2026-04-10 | 161.46 | $151.12 | 1.2M |
| 2026-04-09 | 162.96 | $154.79 | 1.7M |
| 2026-04-08 | 164.25 | $160.97 | 1.3M |
| 2026-04-07 | 165.06 | $159.90 | 1.5M |
| 2026-04-06 | 166.12 | $162.48 | 1.0M |
| 2026-04-02 | 167.10 | $160.93 | 1.9M |
| 2026-04-01 | 168.37 | $159.98 | 2.5M |
| 2026-03-31 | 169.86 | $162.48 | 2.1M |
| 2026-03-30 | 171.24 | $163.44 | 2.3M |
| 2026-03-27 | 172.63 | $157.42 | 1.8M |
| 2026-03-26 | 174.73 | $159.83 | 1.5M |
| 2026-03-25 | 176.72 | $163.36 | 1.2M |
| 2026-03-24 | 178.43 | $164.63 | 2.1M |
| 2026-03-23 | 180.09 | $170.84 | 2.6M |
| 2026-03-20 | 181.18 | $174.36 | 6.2M |
| 2026-03-19 | 181.94 | $174.38 | 1.3M |
| 2026-03-18 | 182.72 | $174.94 | 1.1M |
| 2026-03-17 | 183.45 | $178.19 | 1.1M |
| 2026-03-16 | 183.86 | $178.59 | 1.7M |
| 2026-03-13 | 184.20 | $178.32 | 1.8M |
| 2026-03-12 | 184.53 | $177.39 | 1.5M |
| 2026-03-11 | 184.91 | $183.12 | 1.3M |
| 2026-03-10 | 184.69 | $186.63 | 1.7M |
| 2026-03-09 | 184.11 | $189.01 | 2.5M |
| 2026-03-06 | 183.26 | $196.88 | 1.7M |
| 2026-03-05 | 181.65 | $190.89 | 1.1M |
| 2026-03-04 | 180.61 | $188.74 | 866100 |
| 2026-03-03 | 179.76 | $187.51 | 1.2M |
| 2026-03-02 | 179.08 | $186.50 | 946300 |
| 2026-02-27 | 178.55 | $185.87 | 1.8M |
| 2026-02-26 | 178.12 | $183.26 | 1.2M |
| 2026-02-25 | 178.04 | $177.32 | 1.3M |
| 2026-02-24 | 178.67 | $177.78 | 988800 |
| 2026-02-23 | 179.41 | $175.73 | 1.4M |
| 2026-02-20 | 180.49 | $177.02 | 1.1M |
| 2026-02-19 | 181.60 | $176.21 | 1.1M |
| 2026-02-18 | 182.94 | $178.12 | 1.4M |
| 2026-02-17 | 184.24 | $174.13 | 1.6M |
| 2026-02-13 | 186.13 | $173.70 | 1.8M |
| 2026-02-12 | 188.29 | $170.47 | 2.3M |
| 2026-02-11 | 190.99 | $167.55 | 2.4M |
| 2026-02-10 | 194.22 | $172.51 | 2.5M |
| 2026-02-09 | 197.22 | $181.05 | 2.4M |
| 2026-02-06 | 199.62 | $181.91 | 1.9M |
| 2026-02-05 | 202.12 | $193.54 | 1.8M |
| 2026-02-04 | 203.64 | $190.12 | 2.0M |
| 2026-02-03 | 205.64 | $185.95 | 2.6M |
| 2026-02-02 | 208.21 | $198.34 | 1.6M |
| 2026-01-30 | 209.70 | $197.11 | 939142 |
| 2026-01-29 | 211.44 | $195.96 | 1.9M |
| 2026-01-28 | 213.42 | $204.89 | 758400 |
| 2026-01-27 | 214.66 | $206.42 | 739800 |
| 2026-01-26 | 215.86 | $208.87 | 517935 |
| 2026-01-23 | 216.92 | $207.54 | 836900 |
| 2026-01-22 | 218.20 | $209.79 | 1.0M |
| 2026-01-21 | 219.35 | $206.85 | 1.3M |
| 2026-01-20 | 220.88 | $209.28 | 959400 |
| 2026-01-16 | 222.25 | $218.64 | 696400 |
| 2026-01-15 | 222.78 | $219.36 | 988521 |
| 2026-01-14 | 223.29 | $220.96 | 746000 |
| 2026-01-13 | 223.68 | $221.21 | 707700 |
| 2026-01-12 | 224.08 | $223.02 | 645721 |
| 2026-01-09 | 224.36 | $223.36 | 720200 |
| 2026-01-08 | 224.62 | $222.91 | 497048 |
| 2026-01-07 | 224.93 | $219.47 | 572919 |
| 2026-01-06 | 225.61 | $221.70 | 603154 |
| 2026-01-05 | 226.13 | $222.82 | 676422 |
| 2026-01-02 | 226.58 | $220.47 | 544270 |
| 2025-12-31 | 227.30 | $223.17 | 291400 |
| 2025-12-30 | 227.78 | $225.24 | 332200 |
| 2025-12-29 | 228.08 | $227.38 | 310200 |
| 2025-12-26 | 228.17 | $228.19 | 233700 |
| 2025-12-24 | 228.18 | $228.38 | 146734 |
| 2025-12-23 | 228.18 | $227.36 | 396000 |
| 2025-12-22 | 228.26 | $228.22 | 490000 |
| 2025-12-19 | 228.27 | $225.96 | 2.4M |
| 2025-12-18 | 228.49 | $226.61 | 786138 |
| 2025-12-17 | 228.66 | $228.77 | 1.1M |
| 2025-12-16 | 228.59 | $227.47 | 784200 |
| 2025-12-15 | 228.64 | $229.23 | 637446 |
| 2025-12-12 | 228.51 | $230.05 | 590905 |
| 2025-12-11 | 228.28 | $231.50 | 590123 |
| 2025-12-10 | 227.87 | $226.91 | 665715 |
| 2025-12-09 | 227.88 | $225.32 | 647200 |
| 2025-12-08 | 228.03 | $227.54 | 654021 |
| 2025-12-05 | 227.94 | $232.02 | 748649 |
| 2025-12-04 | 227.36 | $230.88 | 584625 |
| 2025-12-03 | 226.82 | $230.46 | 741100 |
| 2025-12-02 | 226.29 | $227.61 | 749139 |
| 2025-12-01 | 226.00 | $226.55 | 669217 |
| 2025-11-28 | 225.79 | $228.09 | 222732 |
| 2025-11-26 | 225.39 | $227.59 | 566100 |
| 2025-11-25 | 225.00 | $228.22 | 432630 |
| 2025-11-24 | 224.56 | $226.23 | 1.1M |
| 2025-11-21 | 224.34 | $228.39 | 914600 |
| 2025-11-20 | 223.93 | $227.12 | 999557 |
| 2025-11-19 | 223.66 | $226.33 | 961000 |
| 2025-11-18 | 223.50 | $224.94 | 726635 |
| 2025-11-17 | 223.51 | $224.77 | 796737 |
| 2025-11-14 | 223.57 | $226.06 | 1.3M |
| 2025-11-13 | 223.51 | $225.61 | 675603 |
| 2025-11-12 | 223.50 | $223.66 | 704800 |
| 2025-11-11 | 223.71 | $222.87 | 811907 |
| 2025-11-10 | 224.06 | $223.16 | 797300 |
| 2025-11-07 | 224.42 | $221.72 | 646729 |
| 2025-11-06 | 224.98 | $217.49 | 780625 |
| 2025-11-05 | 226.02 | $218.58 | 821452 |
| 2025-11-04 | 227.03 | $222.86 | 919700 |
| 2025-11-03 | 227.71 | $221.18 | 1.0M |
| 2025-10-31 | 228.62 | $220.40 | 902005 |
| 2025-10-30 | 229.66 | $221.00 | 1.1M |
| 2025-10-29 | 230.71 | $219.88 | 1.1M |
| 2025-10-28 | 231.94 | $229.80 | 408200 |
| 2025-10-27 | 232.26 | $231.92 | 415101 |
| 2025-10-24 | 232.41 | $232.29 | 466547 |
| 2025-10-23 | 232.54 | $232.10 | 381818 |
| 2025-10-22 | 232.70 | $232.95 | 431700 |
| 2025-10-21 | 232.79 | $232.32 | 356552 |
| 2025-10-20 | 232.98 | $230.68 | 378600 |
| 2025-10-17 | 233.37 | $228.99 | 533715 |
| 2025-10-16 | 233.99 | $226.38 | 865610 |
| 2025-10-15 | 234.93 | $231.49 | 739628 |
| 2025-10-14 | 235.44 | $235.01 | 429023 |
| 2025-10-13 | 235.68 | $232.67 | 364300 |
| 2025-10-10 | 236.21 | $232.85 | 490400 |
| 2025-10-09 | 236.83 | $234.12 | 471300 |
| 2025-10-08 | 237.42 | $236.60 | 405829 |
| 2025-10-07 | 237.83 | $236.90 | 591700 |
| 2025-10-06 | 238.30 | $235.17 | 707800 |
| 2025-10-03 | 239.01 | $234.69 | 414902 |
| 2025-10-02 | 239.85 | $233.69 | 574118 |
| 2025-10-01 | 240.87 | $234.60 | 609161 |
| 2025-09-30 | 241.87 | $238.17 | 636840 |
| 2025-09-29 | 242.61 | $237.63 | 568008 |
| 2025-09-26 | 243.47 | $236.00 | 603129 |
| 2025-09-25 | 244.60 | $234.88 | 641100 |
| 2025-09-24 | 245.94 | $236.01 | 486314 |
| 2025-09-23 | 247.28 | $238.82 | 579100 |
| 2025-09-22 | 248.43 | $241.60 | 639214 |
| 2025-09-19 | 249.42 | $241.46 | 2.0M |
| 2025-09-18 | 250.51 | $242.56 | 555749 |
| 2025-09-17 | 251.59 | $245.12 | 931500 |
| 2025-09-16 | 252.51 | $245.61 | 524400 |
| 2025-09-15 | 253.45 | $249.79 | 405622 |
| 2025-09-12 | 254.04 | $252.03 | 547705 |
| 2025-09-11 | 254.46 | $254.82 | 663200 |
| 2025-09-10 | 254.64 | $250.11 | 566800 |
| 2025-09-09 | 255.33 | $252.37 | 491300 |
| 2025-09-08 | 255.86 | $253.43 | 593102 |
| 2025-09-05 | 256.35 | $251.02 | 542025 |
| 2025-09-04 | 257.14 | $252.02 | 655440 |
| 2025-09-03 | 257.91 | $249.82 | 523915 |
| 2025-09-02 | 258.96 | $251.96 | 706300 |
| 2025-08-29 | 259.79 | $255.62 | 817511 |
| 2025-08-28 | 260.21 | $257.07 | 542200 |
| 2025-08-27 | 260.46 | $258.15 | 459040 |
| 2025-08-26 | 260.54 | $257.29 | 1.3M |
| 2025-08-25 | 260.67 | $256.69 | 580504 |
| 2025-08-22 | 260.83 | $262.18 | 651200 |
| 2025-08-21 | 260.43 | $260.83 | 529615 |
| 2025-08-20 | 260.12 | $261.86 | 866057 |
| 2025-08-19 | 259.62 | $262.92 | 467800 |
| 2025-08-18 | 258.93 | $260.06 | 609321 |
| 2025-08-15 | 258.42 | $260.60 | 803800 |
| 2025-08-14 | 257.76 | $259.23 | 644803 |
| 2025-08-13 | 257.13 | $261.68 | 800605 |
| 2025-08-12 | 256.13 | $262.50 | 679400 |
| 2025-08-11 | 254.92 | $263.47 | 644300 |
| 2025-08-08 | 253.49 | $265.94 | 536111 |
| 2025-08-07 | 251.67 | $266.48 | 1.3M |
| 2025-08-06 | 249.68 | $266.89 | 1.0M |
| 2025-08-05 | 247.50 | $265.33 | 1.6M |
| 2025-08-04 | 245.35 | $248.46 | 968600 |
| 2025-08-01 | 244.76 | $244.65 | 534600 |
| 2025-07-31 | 244.53 | $247.51 | 1.3M |
| 2025-07-30 | 243.97 | $246.68 | 497400 |
| 2025-07-29 | 243.49 | $247.97 | 970500 |
| 2025-07-28 | 242.86 | $252.47 | 2.0M |
| 2025-07-25 | 241.74 | $253.69 | 1.8M |
| 2025-07-24 | 240.43 | $252.99 | 2.1M |
| 2025-07-23 | 239.12 | $242.64 | 807800 |
| 2025-07-22 | 238.79 | $244.10 | 567307 |
| 2025-07-21 | 238.31 | $241.72 | 536200 |
| 2025-07-18 | 238.02 | $239.11 | 494800 |
| 2025-07-17 | 237.98 | $237.19 | 356400 |
| 2025-07-16 | 238.13 | $234.86 | 428527 |
| 2025-07-15 | 238.52 | $233.75 | 509618 |
| 2025-07-14 | 239.04 | $236.02 | 313200 |
| 2025-07-11 | 239.35 | $235.18 | 639405 |
| 2025-07-10 | 239.77 | $238.59 | 501518 |
| 2025-07-09 | 239.89 | $238.76 | 450800 |
| 2025-07-08 | 240.02 | $237.53 | 377300 |
| 2025-07-07 | 240.30 | $240.56 | 384880 |
| 2025-07-03 | 240.32 | $242.13 | 321244 |
| 2025-07-02 | 240.19 | $238.02 | 867800 |
| 2025-07-01 | 240.48 | $244.73 | 523135 |
| 2025-06-30 | 240.13 | $243.03 | 520042 |
| 2025-06-27 | 239.93 | $239.45 | 527705 |
| 2025-06-26 | 240.08 | $239.17 | 395500 |
| 2025-06-25 | 240.26 | $238.16 | 548400 |
| 2025-06-24 | 240.54 | $241.80 | 437911 |
| 2025-06-23 | 240.45 | $240.36 | 339200 |
| 2025-06-20 | 240.49 | $236.50 | 739310 |
| 2025-06-18 | 240.91 | $237.79 | 487845 |
| 2025-06-17 | 241.23 | $238.76 | 456126 |
| 2025-06-16 | 241.48 | $238.99 | 332330 |
| 2025-06-13 | 241.71 | $237.18 | 368038 |
| 2025-06-12 | 242.14 | $239.83 | 388450 |
| 2025-06-11 | 242.30 | $241.18 | 475200 |
| 2025-06-10 | 242.31 | $243.01 | 369801 |
| 2025-06-09 | 242.12 | $243.71 | 405600 |
| 2025-06-06 | 241.83 | $245.35 | 309800 |
| 2025-06-05 | 241.34 | $244.89 | 380847 |
| 2025-06-04 | 240.85 | $244.12 | 435025 |
| 2025-06-03 | 240.39 | $244.01 | 554800 |
| 2025-06-02 | 239.88 | $242.39 | 583905 |
| 2025-05-30 | 239.48 | $242.83 | 1.4M |
| 2025-05-29 | 238.96 | $239.72 | 453314 |
| 2025-05-28 | 238.76 | $240.25 | 385510 |
| 2025-05-27 | 238.50 | $239.99 | 573500 |
| 2025-05-23 | 238.25 | $236.97 | 389858 |
| 2025-05-22 | 238.30 | $238.04 | 394700 |
| 2025-05-21 | 238.24 | $239.09 | 747600 |
| 2025-05-20 | 238.07 | $242.68 | 374400 |
| 2025-05-19 | 237.52 | $242.79 | 435420 |
| 2025-05-16 | 236.89 | $241.21 | 476437 |
| 2025-05-15 | 236.39 | $240.32 | 393142 |
| 2025-05-14 | 235.95 | $237.49 | 511500 |
| 2025-05-13 | 235.76 | $237.31 | 618025 |
| 2025-05-12 | 235.60 | $237.05 | 703319 |
| 2025-05-09 | 235.43 | $237.00 | 400600 |
| 2025-05-08 | 235.22 | $236.00 | 571912 |
| 2025-05-07 | 235.09 | $236.19 | 602538 |
| 2025-05-06 | 234.85 | $233.57 | 533000 |
| 2025-05-05 | 234.80 | $232.18 | 741202 |
| 2025-05-02 | 234.85 | $232.91 | 599949 |
| 2025-05-01 | 234.86 | $228.01 | 1.0M |
| 2025-04-30 | 235.43 | $242.40 | 781000 |
| 2025-04-29 | 234.63 | $239.68 | 621442 |
| 2025-04-28 | 234.11 | $237.18 | 658642 |
| 2025-04-25 | 233.83 | $237.72 | 350806 |
| 2025-04-24 | 233.50 | $238.13 | 334241 |
| 2025-04-23 | 233.13 | $236.26 | 442817 |
| 2025-04-22 | 232.95 | $235.00 | 384500 |
| 2025-04-21 | 232.88 | $228.08 | 352740 |
| 2025-04-17 | 233.50 | $235.85 | 533700 |
| 2025-04-16 | 233.37 | $235.29 | 476004 |
| 2025-04-15 | 233.30 | $235.76 | 461800 |
| 2025-04-14 | 233.16 | $236.53 | 341639 |
| 2025-04-11 | 232.92 | $231.60 | 575000 |
| 2025-04-10 | 233.13 | $228.38 | 812000 |
| 2025-04-09 | 233.63 | $232.29 | 617314 |
| 2025-04-08 | 233.73 | $217.22 | 794819 |
| 2025-04-07 | 235.30 | $220.24 | 945900 |
| 2025-04-04 | 236.65 | $225.04 | 740704 |
| 2025-04-03 | 237.62 | $239.91 | 825733 |
| 2025-04-02 | 237.16 | $246.25 | 534803 |
| 2025-04-01 | 236.07 | $244.72 | 658700 |
| 2025-03-31 | 235.12 | $242.46 | 794900 |
| 2025-03-28 | 234.40 | $237.51 | 420600 |
| 2025-03-27 | 234.16 | $238.89 | 445122 |
| 2025-03-26 | 233.79 | $238.19 | 395900 |
| 2025-03-25 | 233.47 | $236.94 | 482804 |
| 2025-03-24 | 233.28 | $235.82 | 472830 |
| 2025-03-21 | 233.19 | $232.90 | 1.1M |
| 2025-03-20 | 233.39 | $233.81 | 362248 |
| 2025-03-19 | 233.52 | $235.37 | 518736 |
| 2025-03-18 | 233.51 | $231.23 | 471722 |
| 2025-03-17 | 233.94 | $231.47 | 765512 |
| 2025-03-14 | 234.39 | $227.65 | 297700 |
| 2025-03-13 | 235.27 | $225.57 | 494234 |
| 2025-03-12 | 236.43 | $225.11 | 601535 |
| 2025-03-11 | 237.72 | $226.33 | 886700 |
| 2025-03-10 | 238.96 | $232.45 | 1.2M |
| 2025-03-07 | 239.66 | $240.92 | 632800 |
| 2025-03-06 | 239.54 | $237.84 | 811035 |
| 2025-03-05 | 239.74 | $242.49 | 702537 |
| 2025-03-04 | 239.48 | $241.83 | 897006 |
| 2025-03-03 | 239.26 | $244.83 | 500900 |
| 2025-02-28 | 238.73 | $241.22 | 904152 |
| 2025-02-27 | 238.54 | $237.42 | 322800 |
| 2025-02-26 | 238.69 | $236.34 | 396900 |
| 2025-02-25 | 238.96 | $236.80 | 567920 |
| 2025-02-24 | 239.20 | $236.43 | 283300 |
| 2025-02-21 | 239.47 | $235.33 | 363116 |
| 2025-02-20 | 239.86 | $236.30 | 438837 |
| 2025-02-19 | 240.15 | $238.93 | 595500 |
| 2025-02-18 | 240.16 | $239.15 | 518629 |
| 2025-02-14 | 240.11 | $240.33 | 277700 |
| 2025-02-13 | 239.91 | $242.75 | 344400 |
| 2025-02-12 | 239.40 | $242.38 | 406806 |
| 2025-02-11 | 238.85 | $241.57 | 248601 |
| 2025-02-10 | 238.31 | $242.34 | 333911 |
| 2025-02-07 | 237.59 | $240.42 | 321300 |
| 2025-02-06 | 237.00 | $240.03 | 490000 |
| 2025-02-05 | 236.38 | $240.09 | 405543 |
| 2025-02-04 | 235.69 | $240.59 | 563600 |
| 2025-02-03 | 234.89 | $238.65 | 515967 |
| 2025-01-31 | 234.23 | $238.22 | 726800 |
| 2025-01-30 | 233.55 | $239.12 | 438326 |
| 2025-01-29 | 232.71 | $235.56 | 478045 |
| 2025-01-28 | 232.18 | $237.91 | 390107 |
| 2025-01-27 | 231.37 | $239.54 | 420436 |
| 2025-01-24 | 230.34 | $237.35 | 327315 |
| 2025-01-23 | 229.47 | $236.76 | 443102 |
| 2025-01-22 | 228.59 | $234.95 | 397047 |
| 2025-01-21 | 227.84 | $233.55 | 465141 |
| 2025-01-17 | 227.18 | $230.40 | 582537 |
| 2025-01-16 | 226.81 | $231.04 | 422900 |
| 2025-01-15 | 226.38 | $228.09 | 372200 |
| 2025-01-14 | 226.26 | $227.12 | 372505 |
| 2025-01-13 | 226.28 | $224.81 | 393717 |
| 2025-01-10 | 226.56 | $221.46 | 642700 |
| 2025-01-08 | 227.24 | $229.49 | 675908 |
| 2025-01-07 | 227.16 | $226.32 | 627128 |
| 2025-01-06 | 227.44 | $225.44 | 524948 |
| 2025-01-03 | 227.84 | $229.23 | 553400 |
| 2025-01-02 | 227.91 | $226.83 | 626947 |
| 2024-12-31 | 228.23 | $226.09 | 316105 |
| 2024-12-30 | 228.65 | $225.50 | 389700 |
| 2024-12-27 | 229.19 | $226.37 | 231400 |
| 2024-12-26 | 229.68 | $227.74 | 301800 |
| 2024-12-24 | 230.09 | $227.34 | 113800 |
| 2024-12-23 | 230.56 | $224.49 | 306819 |
| 2024-12-20 | 231.33 | $226.01 | 1.2M |
| 2024-12-19 | 231.97 | $224.18 | 474832 |
| 2024-12-18 | 232.78 | $223.09 | 500245 |
| 2024-12-17 | 233.71 | $229.69 | 680500 |
| 2024-12-16 | 233.99 | $231.92 | 372053 |
| 2024-12-13 | 234.05 | $233.53 | 366702 |
| 2024-12-12 | 233.92 | $235.89 | 321326 |
| 2024-12-11 | 233.53 | $235.59 | 361527 |
| 2024-12-10 | 233.13 | $235.90 | 342900 |
| 2024-12-09 | 232.66 | $233.57 | 423587 |
| 2024-12-06 | 232.36 | $235.43 | 389430 |
| 2024-12-05 | 231.83 | $235.91 | 594430 |
| 2024-12-04 | 231.16 | $232.93 | 483605 |
| 2024-12-03 | 230.72 | $232.22 | 432184 |
| 2024-12-02 | 230.23 | $234.25 | 334807 |
| 2024-11-29 | 229.43 | $236.02 | 253044 |
| 2024-11-27 | 228.35 | $235.80 | 361709 |
| 2024-11-26 | 227.17 | $236.44 | 655851 |
| 2024-11-25 | 225.83 | $233.23 | 815534 |
| 2024-11-22 | 224.69 | $230.24 | 943602 |
| 2024-11-21 | 223.76 | $227.47 | 974932 |
| 2024-11-20 | 223.05 | $225.39 | 457418 |
| 2024-11-19 | 222.49 | $224.84 | 382900 |
| 2024-11-18 | 221.94 | $227.08 | 418100 |
| 2024-11-15 | 221.14 | $227.78 | 583317 |
| 2024-11-14 | 220.24 | $227.56 | 562307 |
| 2024-11-13 | 219.31 | $229.01 | 434100 |
| 2024-11-12 | 218.19 | $226.86 | 500300 |
| 2024-11-11 | 217.26 | $226.21 | 536500 |
| 2024-11-08 | 216.37 | $225.21 | 466100 |
| 2024-11-07 | 215.55 | $221.18 | 433939 |
| 2024-11-06 | 215.09 | $219.46 | 753800 |
| 2024-11-05 | 214.80 | $218.30 | 651590 |
| 2024-11-04 | 214.61 | $209.64 | 653949 |
| 2024-11-01 | 215.27 | $210.21 | 525248 |
| 2024-10-31 | 215.90 | $210.86 | 610913 |
| 2024-10-30 | 216.49 | $212.50 | 456526 |
| 2024-10-29 | 216.93 | $212.66 | 447020 |
| 2024-10-28 | 217.37 | $213.70 | 378500 |
| 2024-10-25 | 217.71 | $214.03 | 271100 |
| 2024-10-24 | 218.01 | $216.76 | 454938 |
| 2024-10-23 | 218.03 | $216.36 | 230635 |
| 2024-10-22 | 218.04 | $216.90 | 323400 |
| 2024-10-21 | 217.98 | $218.81 | 421904 |
| 2024-10-18 | 217.69 | $219.10 | 288600 |
| 2024-10-17 | 217.33 | $218.25 | 409000 |
| 2024-10-16 | 217.00 | $219.23 | 412200 |
| 2024-10-15 | 216.53 | $221.75 | 411215 |
| 2024-10-14 | 215.77 | $221.51 | 334100 |
| 2024-10-11 | 214.98 | $220.74 | 591300 |
| 2024-10-10 | 214.22 | $216.83 | 419400 |
| 2024-10-09 | 213.81 | $219.71 | 364100 |
| 2024-10-08 | 213.08 | $216.81 | 636642 |
| 2024-10-07 | 212.61 | $215.18 | 389822 |
| 2024-10-04 | 212.28 | $215.33 | 341319 |
| 2024-10-03 | 211.90 | $215.00 | 393220 |
| 2024-10-02 | 211.53 | $213.75 | 499244 |
| 2024-10-01 | 211.27 | $214.69 | 556200 |
| 2024-09-30 | 210.91 | $215.03 | 725205 |
| 2024-09-27 | 210.50 | $212.03 | 613700 |
| 2024-09-26 | 210.38 | $211.75 | 757545 |
| 2024-09-25 | 210.28 | $208.37 | 356200 |
| 2024-09-24 | 210.51 | $210.53 | 320500 |
| 2024-09-23 | 210.54 | $210.65 | 382900 |
| 2024-09-20 | 210.54 | $208.22 | 1.2M |
| 2024-09-19 | 210.79 | $208.99 | 913700 |
| 2024-09-18 | 210.97 | $208.59 | 532800 |
| 2024-09-17 | 211.20 | $210.96 | 374002 |
| 2024-09-16 | 211.19 | $211.64 | 292900 |
| 2024-09-13 | 211.10 | $211.95 | 366500 |
| 2024-09-12 | 210.97 | $210.53 | 384845 |
| 2024-09-11 | 210.97 | $211.25 | 518300 |
| 2024-09-10 | 210.89 | $214.15 | 769000 |
| 2024-09-09 | 210.53 | $210.65 | 455400 |
| 2024-09-06 | 210.51 | $207.59 | 632306 |
| 2024-09-05 | 210.83 | $210.85 | 700000 |
| 2024-09-04 | 210.84 | $211.94 | 754600 |
| 2024-09-03 | 210.78 | $211.45 | 637900 |
| 2024-08-30 | 210.75 | $212.86 | 646300 |
| 2024-08-29 | 210.61 | $212.10 | 352700 |
| 2024-08-28 | 210.54 | $211.59 | 488222 |
| 2024-08-27 | 210.54 | $210.16 | 659206 |
| 2024-08-26 | 210.70 | $209.45 | 483234 |
| 2024-08-23 | 210.94 | $209.03 | 446492 |
| 2024-08-22 | 211.23 | $210.22 | 461300 |
| 2024-08-21 | 211.40 | $211.14 | 574400 |
| 2024-08-20 | 211.44 | $209.49 | 529300 |
| 2024-08-19 | 211.62 | $209.27 | 713031 |
| 2024-08-16 | 211.80 | $208.71 | 538310 |
| 2024-08-15 | 212.00 | $208.99 | 761205 |
| 2024-08-14 | 212.16 | $209.65 | 1.5M |
| 2024-08-13 | 212.24 | $209.88 | 920923 |
| 2024-08-12 | 212.30 | $211.15 | 485914 |
| 2024-08-09 | 212.23 | $214.47 | 415112 |
| 2024-08-08 | 211.80 | $216.04 | 557904 |
| 2024-08-07 | 211.16 | $211.91 | 895624 |
| 2024-08-06 | 210.85 | $218.55 | 1.2M |
| 2024-08-05 | 209.83 | $208.52 | 835700 |
| 2024-08-02 | 209.73 | $215.97 | 655900 |
| 2024-08-01 | 208.85 | $214.95 | 465500 |
| 2024-07-31 | 208.00 | $214.00 | 516707 |
| 2024-07-30 | 207.16 | $215.39 | 523634 |
| 2024-07-29 | 206.10 | $211.02 | 387900 |
| 2024-07-26 | 205.39 | $212.63 | 343817 |
| 2024-07-25 | 204.47 | $208.07 | 385500 |
| 2024-07-24 | 203.94 | $203.15 | 446212 |
| 2024-07-23 | 203.86 | $205.55 | 301300 |
| 2024-07-22 | 203.55 | $204.73 | 827900 |
| 2024-07-19 | 203.29 | $201.89 | 591000 |
| 2024-07-18 | 203.29 | $204.82 | 671900 |
| 2024-07-17 | 202.98 | $207.94 | 708700 |
| 2024-07-16 | 202.33 | $209.74 | 508726 |
| 2024-07-15 | 201.44 | $208.14 | 298839 |
| 2024-07-12 | 200.64 | $205.45 | 336700 |
| 2024-07-11 | 200.06 | $203.47 | 370936 |
| 2024-07-10 | 199.64 | $200.58 | 525335 |
| 2024-07-09 | 199.47 | $199.99 | 470216 |
| 2024-07-08 | 199.35 | $201.77 | 389100 |
| 2024-07-05 | 199.05 | $202.12 | 385000 |
| 2024-07-03 | 198.68 | $199.50 | 191900 |
| 2024-07-02 | 198.57 | $198.29 | 264418 |
| 2024-07-01 | 198.59 | $196.56 | 329100 |
| 2024-06-28 | 198.78 | $197.00 | 1.0M |
| 2024-06-27 | 198.93 | $199.21 | 433600 |
| 2024-06-26 | 198.84 | $200.42 | 378129 |
| 2024-06-25 | 198.62 | $200.49 | 367313 |
| 2024-06-24 | 198.39 | $201.84 | 385200 |
| 2024-06-21 | 198.04 | $200.79 | 777800 |
| 2024-06-20 | 197.79 | $199.94 | 372544 |
| 2024-06-18 | 197.63 | $199.24 | 493918 |
| 2024-06-17 | 197.54 | $197.65 | 444300 |
| 2024-06-14 | 197.63 | $195.13 | 289934 |
| 2024-06-13 | 198.01 | $196.21 | 286600 |
| 2024-06-12 | 198.31 | $196.96 | 350500 |
| 2024-06-11 | 198.55 | $196.67 | 327244 |
| 2024-06-10 | 198.82 | $196.85 | 398939 |
| 2024-06-07 | 199.07 | $198.04 | 365100 |
| 2024-06-06 | 199.18 | $197.70 | 350000 |
| 2024-06-05 | 199.29 | $197.97 | 468700 |
| 2024-06-04 | 199.40 | $199.98 | 503343 |
| 2024-06-03 | 199.31 | $199.58 | 550622 |
| 2024-05-31 | 199.26 | $200.77 | 2.5M |
| 2024-05-30 | 199.07 | $195.70 | 584136 |
| 2024-05-29 | 199.35 | $194.12 | 646100 |
| 2024-05-28 | 199.78 | $196.23 | 737428 |
| 2024-05-24 | 200.01 | $200.54 | 496230 |
| 2024-05-23 | 199.79 | $201.69 | 501700 |
| 2024-05-22 | 199.44 | $203.96 | 642100 |
| 2024-05-21 | 198.83 | $199.97 | 551524 |
| 2024-05-20 | 198.58 | $200.39 | 496226 |
| 2024-05-17 | 198.26 | $203.49 | 544900 |
| 2024-05-16 | 197.60 | $204.03 | 505323 |
| 2024-05-15 | 196.83 | $202.12 | 516122 |
| 2024-05-14 | 196.21 | $199.87 | 502014 |
| 2024-05-13 | 195.77 | $197.80 | 615111 |
| 2024-05-10 | 195.51 | $195.69 | 561000 |
| 2024-05-09 | 195.47 | $193.06 | 653500 |
| 2024-05-08 | 195.72 | $190.46 | 875500 |
| 2024-05-07 | 196.28 | $201.36 | 469200 |
| 2024-05-06 | 195.83 | $200.68 | 461646 |
| 2024-05-03 | 195.46 | $198.85 | 437700 |
| 2024-05-02 | 195.29 | $195.35 | 429709 |
| 2024-05-01 | 195.46 | $193.43 | 333705 |
| 2024-04-30 | 195.85 | $193.41 | 373520 |
| 2024-04-29 | 196.28 | $196.29 | 315245 |
| 2024-04-26 | 196.47 | $194.15 | 211848 |
| 2024-04-25 | 196.92 | $195.56 | 257500 |
| 2024-04-24 | 197.27 | $195.08 | 255805 |
| 2024-04-23 | 197.70 | $195.91 | 350600 |
| 2024-04-22 | 198.08 | $194.23 | 321616 |
| 2024-04-19 | 198.66 | $193.38 | 393844 |
| 2024-04-18 | 199.39 | $192.98 | 391900 |
| 2024-04-17 | 200.21 | $193.45 | 421221 |
| 2024-04-16 | 201.02 | $193.61 | 500508 |
| 2024-04-15 | 201.85 | $195.67 | 332400 |
| 2024-04-12 | 202.50 | $198.83 | 400129 |
| 2024-04-11 | 202.85 | $200.75 | 434100 |
| 2024-04-10 | 203.04 | $203.57 | 414300 |
| 2024-04-09 | 202.95 | $207.24 | 576902 |
| 2024-04-08 | 202.50 | $204.87 | 588031 |
| 2024-04-05 | 202.26 | $202.75 | 471826 |
| 2024-04-04 | 202.23 | $198.59 | 301000 |
| 2024-04-03 | 202.63 | $199.48 | 465440 |
| 2024-04-02 | 202.94 | $202.58 | 317810 |
| 2024-04-01 | 202.98 | $203.23 | 188200 |
| 2024-03-28 | 202.95 | $204.86 | 368236 |
| 2024-03-27 | 202.77 | $203.84 | 362248 |
| 2024-03-26 | 202.67 | $201.71 | 327000 |
| 2024-03-25 | 202.76 | $202.34 | 312300 |
| 2024-03-22 | 202.79 | $203.51 | 325733 |
| 2024-03-21 | 202.70 | $206.05 | 340129 |
| 2024-03-20 | 202.34 | $204.16 | 323200 |
| 2024-03-19 | 202.12 | $202.25 | 363900 |
| 2024-03-18 | 202.05 | $199.48 | 463000 |
| 2024-03-15 | 202.24 | $200.20 | 856900 |
| 2024-03-14 | 202.34 | $199.73 | 355119 |
| 2024-03-13 | 202.48 | $202.98 | 349631 |
| 2024-03-12 | 202.27 | $204.01 | 362300 |
| 2024-03-11 | 201.92 | $202.36 | 296706 |
| 2024-03-08 | 201.72 | $203.55 | 446900 |
| 2024-03-07 | 201.38 | $204.90 | 519400 |
| 2024-03-06 | 200.88 | $203.02 | 465500 |
| 2024-03-05 | 200.54 | $201.20 | 416700 |
| 2024-03-04 | 200.36 | $205.56 | 461048 |
| 2024-03-01 | 199.74 | $203.74 | 442400 |
| 2024-02-29 | 199.29 | $203.58 | 1.1M |
| 2024-02-28 | 198.86 | $201.45 | 314300 |
| 2024-02-27 | 198.66 | $200.01 | 354429 |
| 2024-02-26 | 198.65 | $201.40 | 362140 |
| 2024-02-23 | 198.53 | $201.49 | 325227 |
| 2024-02-22 | 198.43 | $199.84 | 490406 |
| 2024-02-21 | 198.52 | $196.58 | 538300 |
| 2024-02-20 | 198.97 | $195.16 | 527200 |
| 2024-02-16 | 199.60 | $197.92 | 1.2M |
| 2024-02-15 | 200.01 | $198.30 | 721500 |
| 2024-02-14 | 200.39 | $196.47 | 1.1M |
| 2024-02-13 | 200.98 | $193.56 | 530900 |
| 2024-02-12 | 201.88 | $197.63 | 554800 |
| 2024-02-09 | 202.42 | $198.98 | 622500 |
| 2024-02-08 | 202.84 | $199.00 | 583500 |
| 2024-02-07 | 203.27 | $198.25 | 863243 |
| 2024-02-06 | 203.79 | $198.85 | 594097 |
| 2024-02-05 | 204.25 | $198.23 | 840500 |
| 2024-02-02 | 204.76 | $201.74 | 713700 |
| 2024-02-01 | 204.91 | $201.63 | 1.2M |
| 2024-01-31 | 205.06 | $204.20 | 1.2M |
| 2024-01-30 | 204.94 | $208.96 | 1.1M |
| 2024-01-29 | 204.35 | $208.16 | 1.0M |
| 2024-01-26 | 203.82 | $207.88 | 690421 |
| 2024-01-25 | 203.31 | $208.25 | 539600 |
| 2024-01-24 | 202.73 | $206.07 | 443600 |
| 2024-01-23 | 202.32 | $206.32 | 343000 |
| 2024-01-22 | 201.85 | $206.38 | 367400 |
| 2024-01-19 | 201.32 | $204.89 | 442629 |
| 2024-01-18 | 200.90 | $201.23 | 450110 |
| 2024-01-17 | 200.80 | $201.95 | 402801 |
| 2024-01-16 | 200.59 | $202.16 | 422615 |
| 2024-01-12 | 200.33 | $202.60 | 300235 |
| 2024-01-11 | 199.98 | $201.21 | 426748 |
| 2024-01-10 | 199.73 | $201.97 | 304831 |
| 2024-01-09 | 199.35 | $200.00 | 370700 |
| 2024-01-08 | 199.12 | $200.00 | 497727 |
| 2024-01-05 | 198.85 | $196.35 | 515245 |
| 2024-01-04 | 198.90 | $197.09 | 366718 |
| 2024-01-03 | 198.87 | $197.12 | 399800 |
| 2024-01-02 | 198.83 | $199.89 | 616318 |
| 2023-12-29 | 198.51 | $205.75 | 441139 |
| 2023-12-28 | 197.56 | $205.83 | 535500 |
| 2023-12-27 | 196.54 | $204.27 | 537555 |
| 2023-12-26 | 195.59 | $202.02 | 981120 |
| 2023-12-22 | 194.79 | $199.67 | 568834 |
| 2023-12-21 | 194.15 | $196.36 | 341200 |
| 2023-12-20 | 193.78 | $196.36 | 462900 |
| 2023-12-19 | 193.36 | $197.02 | 494400 |
| 2023-12-18 | 192.81 | $196.71 | 660400 |
| 2023-12-15 | 192.22 | $193.75 | 1.1M |
| 2023-12-14 | 191.85 | $193.64 | 635000 |
| 2023-12-13 | 191.44 | $193.30 | 467049 |
| 2023-12-12 | 190.99 | $193.84 | 471400 |
| 2023-12-11 | 190.42 | $191.09 | 487224 |
| 2023-12-08 | 190.04 | $191.36 | 532400 |
| 2023-12-07 | 189.57 | $192.01 | 608918 |
| 2023-12-06 | 188.96 | $191.39 | 1.2M |
| 2023-12-05 | 188.35 | $194.34 | 755500 |
| 2023-12-04 | 187.38 | $195.12 | 660000 |
| 2023-12-01 | 186.24 | $195.40 | 550400 |
| 2023-11-30 | 185.00 | $193.82 | 1.4M |
| 2023-11-29 | 183.80 | $190.64 | 501416 |
| 2023-11-28 | 182.80 | $188.57 | 475509 |
| 2023-11-27 | 181.92 | $187.62 | 350828 |
| 2023-11-24 | 181.02 | $186.59 | 162713 |
| 2023-11-22 | 180.14 | $186.70 | 382537 |
| 2023-11-21 | 179.18 | $185.25 | 416500 |
| 2023-11-20 | 178.29 | $183.71 | 353443 |
| 2023-11-17 | 177.49 | $182.70 | 506400 |
| 2023-11-16 | 176.75 | $181.21 | 381739 |
| 2023-11-15 | 176.12 | $180.32 | 422031 |
| 2023-11-14 | 175.57 | $181.01 | 502629 |
| 2023-11-13 | 174.94 | $177.80 | 333200 |
| 2023-11-10 | 174.64 | $177.12 | 557600 |
| 2023-11-09 | 174.40 | $176.18 | 514635 |
| 2023-11-08 | 174.27 | $177.94 | 644600 |
| 2023-11-07 | 174.00 | $176.90 | 621235 |
| 2023-11-06 | 173.85 | $177.33 | 477600 |
| 2023-11-03 | 173.68 | $177.12 | 565900 |
| 2023-11-02 | 173.54 | $178.81 | 801707 |
| 2023-11-01 | 173.25 | $170.53 | 573323 |
| 2023-10-31 | 173.78 | $170.64 | 487845 |
| 2023-10-30 | 174.33 | $169.47 | 423906 |
| 2023-10-27 | 175.03 | $167.38 | 342700 |
| 2023-10-26 | 175.98 | $169.33 | 380200 |
| 2023-10-25 | 176.80 | $169.99 | 386800 |
| 2023-10-24 | 177.61 | $172.85 | 326400 |
| 2023-10-23 | 178.19 | $172.66 | 370429 |
| 2023-10-20 | 178.85 | $173.19 | 439210 |
| 2023-10-19 | 179.51 | $175.90 | 328502 |
| 2023-10-18 | 179.95 | $177.64 | 356635 |
| 2023-10-17 | 180.26 | $181.11 | 462100 |
| 2023-10-16 | 180.26 | $179.60 | 424500 |
| 2023-10-13 | 180.42 | $177.68 | 715700 |
| 2023-10-12 | 180.81 | $181.22 | 321300 |
| 2023-10-11 | 180.89 | $182.39 | 352200 |
| 2023-10-10 | 180.89 | $181.47 | 526108 |
| 2023-10-09 | 181.01 | $181.90 | 338900 |
| 2023-10-06 | 181.12 | $179.69 | 748210 |
| 2023-10-05 | 181.48 | $179.32 | 371539 |
| 2023-10-04 | 181.92 | $179.45 | 436353 |
| 2023-10-03 | 182.37 | $175.73 | 581605 |
| 2023-10-02 | 183.23 | $176.99 | 714149 |
| 2023-09-29 | 184.02 | $179.05 | 670036 |
| 2023-09-28 | 184.65 | $181.00 | 577737 |
| 2023-09-27 | 185.12 | $181.22 | 593548 |
| 2023-09-26 | 185.60 | $182.07 | 426105 |
| 2023-09-25 | 186.01 | $185.09 | 342400 |
| 2023-09-22 | 186.13 | $184.25 | 414003 |
| 2023-09-21 | 186.32 | $183.50 | 526700 |
| 2023-09-20 | 186.57 | $184.49 | 527500 |
| 2023-09-19 | 186.70 | $185.76 | 342135 |
| 2023-09-18 | 186.68 | $184.96 | 403315 |
| 2023-09-15 | 186.70 | $185.14 | 1.0M |
| 2023-09-14 | 186.67 | $188.03 | 380206 |
| 2023-09-13 | 186.33 | $188.14 | 404400 |
| 2023-09-12 | 185.95 | $188.80 | 306601 |
| 2023-09-11 | 185.48 | $189.00 | 442700 |
| 2023-09-08 | 184.96 | $187.73 | 355320 |
| 2023-09-07 | 184.51 | $187.13 | 295213 |
| 2023-09-06 | 184.09 | $185.29 | 493103 |
| 2023-09-05 | 183.79 | $187.69 | 447913 |
| 2023-09-01 | 183.17 | $187.74 | 293792 |
| 2023-08-31 | 182.44 | $186.21 | 637441 |
| 2023-08-30 | 181.75 | $186.83 | 426822 |
| 2023-08-29 | 180.92 | $186.24 | 396000 |
| 2023-08-28 | 180.05 | $186.05 | 444002 |
| 2023-08-25 | 179.11 | $183.69 | 540500 |
| 2023-08-24 | 178.32 | $182.51 | 1.0M |
| 2023-08-23 | 177.59 | $182.50 | 929500 |
| 2023-08-22 | 176.80 | $177.80 | 574700 |
| 2023-08-21 | 176.43 | $177.93 | 1.1M |
| 2023-08-18 | 176.01 | $179.00 | 791325 |
| 2023-08-17 | 175.45 | $178.58 | 711400 |
| 2023-08-16 | 174.88 | $181.35 | 569700 |
| 2023-08-15 | 173.99 | $180.85 | 661540 |
| 2023-08-14 | 173.08 | $182.82 | 451714 |
| 2023-08-11 | 171.91 | $181.90 | 514900 |
| 2023-08-10 | 170.76 | $179.36 | 735415 |
| 2023-08-09 | 169.80 | $178.58 | 624700 |
| 2023-08-08 | 168.86 | $176.86 | 1.0M |
| 2023-08-07 | 168.03 | $166.15 | 471900 |
| 2023-08-04 | 168.21 | $165.72 | 424438 |
| 2023-08-03 | 168.42 | $165.90 | 392338 |
| 2023-08-02 | 168.61 | $166.69 | 459700 |
| 2023-08-01 | 168.71 | $168.22 | 295010 |
| 2023-07-31 | 168.64 | $167.92 | 381300 |
| 2023-07-28 | 168.58 | $167.82 | 327100 |
| 2023-07-27 | 168.52 | $169.81 | 301200 |
| 2023-07-26 | 168.23 | $171.98 | 349215 |
| 2023-07-25 | 167.68 | $171.07 | 246839 |
| 2023-07-24 | 167.16 | $169.86 | 219005 |
| 2023-07-21 | 166.71 | $169.83 | 323300 |
| 2023-07-20 | 166.20 | $169.19 | 338935 |
| 2023-07-19 | 165.71 | $169.67 | 489929 |
| 2023-07-18 | 165.12 | $167.33 | 731601 |
| 2023-07-17 | 164.72 | $166.73 | 427729 |
| 2023-07-14 | 164.35 | $167.99 | 372318 |
| 2023-07-13 | 163.81 | $167.94 | 303230 |
| 2023-07-12 | 163.22 | $166.47 | 223300 |
| 2023-07-11 | 162.71 | $166.35 | 432100 |
| 2023-07-10 | 162.16 | $165.17 | 313902 |
| 2023-07-07 | 161.67 | $163.30 | 272107 |
| 2023-07-06 | 161.30 | $163.51 | 326945 |
| 2023-07-05 | 160.88 | $163.94 | 293002 |
| 2023-07-03 | 160.36 | $163.89 | 247311 |
| 2023-06-30 | 159.80 | $165.63 | 514600 |
| 2023-06-29 | 159.00 | $163.30 | 277700 |
| 2023-06-28 | 158.33 | $161.73 | 380100 |
| 2023-06-27 | 157.75 | $161.51 | 298934 |
| 2023-06-26 | 157.14 | $159.91 | 353804 |
| 2023-06-23 | 156.62 | $158.01 | 724700 |
| 2023-06-22 | 156.24 | $158.55 | 286311 |
| 2023-06-21 | 155.78 | $159.68 | 396409 |
| 2023-06-20 | 155.18 | $158.78 | 627100 |
| 2023-06-16 | 154.64 | $160.80 | 1.2M |
| 2023-06-15 | 153.88 | $159.70 | 428900 |
| 2023-06-14 | 153.18 | $157.43 | 538300 |
| 2023-06-13 | 152.69 | $157.77 | 580700 |
| 2023-06-12 | 152.14 | $154.30 | 366730 |
| 2023-06-09 | 151.92 | $153.84 | 354831 |
| 2023-06-08 | 151.76 | $153.99 | 624300 |
| 2023-06-07 | 151.58 | $153.94 | 468232 |
| 2023-06-06 | 151.40 | $154.30 | 484900 |
| 2023-06-05 | 151.18 | $153.54 | 596227 |
| 2023-06-02 | 151.02 | $153.25 | 604200 |
| 2023-06-01 | 150.90 | $149.00 | 620514 |
| 2023-05-31 | 151.20 | $146.72 | 4.8M |
| 2023-05-30 | 151.76 | $147.79 | 647320 |
| 2023-05-26 | 152.19 | $149.59 | 503445 |
| 2023-05-25 | 152.44 | $148.17 | 605900 |
| 2023-05-24 | 152.80 | $150.03 | 702719 |
| 2023-05-23 | 152.93 | $151.11 | 618623 |
| 2023-05-22 | 152.91 | $153.72 | 415020 |
| 2023-05-19 | 152.61 | $153.27 | 518100 |
| 2023-05-18 | 152.29 | $154.19 | 401511 |
| 2023-05-17 | 151.84 | $152.74 | 487303 |
| 2023-05-16 | 151.48 | $152.52 | 551548 |
| 2023-05-15 | 151.12 | $154.44 | 341100 |
| 2023-05-12 | 150.53 | $154.57 | 384244 |
| 2023-05-11 | 149.88 | $154.70 | 462600 |
| 2023-05-10 | 149.18 | $154.85 | 468028 |
| 2023-05-09 | 148.42 | $152.55 | 439800 |
| 2023-05-08 | 147.84 | $152.56 | 469901 |
| 2023-05-05 | 147.22 | $152.87 | 527400 |
| 2023-05-04 | 146.50 | $153.06 | 686600 |
| 2023-05-03 | 145.71 | $155.08 | 981700 |
| 2023-05-02 | 144.67 | $153.26 | 1.2M |
| 2023-05-01 | 143.77 | $144.18 | 636035 |
| 2023-04-28 | 143.74 | $145.41 | 587229 |
| 2023-04-27 | 143.59 | $143.51 | 438701 |
| 2023-04-26 | 143.63 | $139.94 | 583501 |
| 2023-04-25 | 144.00 | $141.19 | 588600 |
| 2023-04-24 | 144.26 | $144.69 | 491438 |
| 2023-04-21 | 144.16 | $143.69 | 486314 |
| 2023-04-20 | 144.13 | $142.61 | 540035 |
| 2023-04-19 | 144.17 | $144.27 | 444200 |
| 2023-04-18 | 144.02 | $145.83 | 386700 |
| 2023-04-17 | 143.67 | $146.05 | 405500 |
| 2023-04-14 | 143.25 | $145.18 | 422427 |
| 2023-04-13 | 142.88 | $146.56 | 396914 |
| 2023-04-12 | 142.33 | $145.53 | 559509 |
| 2023-04-11 | 141.83 | $144.05 | 483900 |
| 2023-04-10 | 141.44 | $141.99 | 431437 |
| 2023-04-06 | 141.22 | $141.20 | 784934 |
| 2023-04-05 | 141.08 | $140.88 | 594600 |
| 2023-04-04 | 140.98 | $143.53 | 502500 |
| 2023-04-03 | 140.62 | $145.20 | 472246 |
| 2023-03-31 | 140.08 | $146.57 | 578600 |
| 2023-03-30 | 139.41 | $145.11 | 473800 |
| 2023-03-29 | 138.86 | $142.98 | 444400 |
| 2023-03-28 | 138.49 | $140.63 | 418200 |
| 2023-03-27 | 138.36 | $140.93 | 771129 |
| 2023-03-24 | 138.19 | $140.60 | 1.1M |
| 2023-03-23 | 138.06 | $137.86 | 981300 |
| 2023-03-22 | 138.21 | $135.78 | 566155 |
| 2023-03-21 | 138.59 | $136.93 | 536000 |
| 2023-03-20 | 138.89 | $136.22 | 521711 |
| 2023-03-17 | 139.30 | $135.16 | 2.1M |
| 2023-03-16 | 139.85 | $137.49 | 594247 |
| 2023-03-15 | 140.21 | $136.15 | 623826 |
| 2023-03-14 | 140.73 | $137.03 | 520200 |
| 2023-03-13 | 141.23 | $137.15 | 668500 |
| 2023-03-10 | 141.75 | $136.99 | 636924 |
| 2023-03-09 | 142.33 | $141.16 | 668600 |
| 2023-03-08 | 142.54 | $142.43 | 459624 |
| 2023-03-07 | 142.67 | $141.68 | 737818 |
| 2023-03-06 | 142.91 | $143.11 | 430000 |
| 2023-03-03 | 143.06 | $144.11 | 459243 |
| 2023-03-02 | 143.15 | $142.30 | 578600 |
| 2023-03-01 | 143.48 | $139.99 | 386900 |
| 2023-02-28 | 144.07 | $140.78 | 642047 |
| 2023-02-27 | 144.63 | $140.55 | 385600 |
| 2023-02-24 | 145.25 | $141.10 | 371827 |
| 2023-02-23 | 145.87 | $142.94 | 499400 |
| 2023-02-22 | 146.35 | $142.86 | 463708 |
| 2023-02-21 | 146.86 | $142.78 | 588508 |
| 2023-02-17 | 147.42 | $143.86 | 286700 |
| 2023-02-16 | 147.89 | $143.59 | 320400 |
| 2023-02-15 | 148.37 | $144.67 | 509425 |
| 2023-02-14 | 148.75 | $144.55 | 479200 |
| 2023-02-13 | 149.15 | $147.67 | 408800 |
| 2023-02-10 | 149.23 | $146.05 | 469412 |
| 2023-02-09 | 149.46 | $145.67 | 593247 |
| 2023-02-08 | 149.72 | $146.76 | 677900 |
| 2023-02-07 | 149.83 | $150.64 | 463000 |
| 2023-02-06 | 149.52 | $149.03 | 445000 |
| 2023-02-03 | 149.31 | $153.58 | 726600 |
| 2023-02-02 | 148.56 | $153.29 | 1.0M |
| 2023-02-01 | 147.76 | $153.38 | 749200 |
| 2023-01-31 | 146.87 | $150.36 | 806965 |
| 2023-01-30 | 146.18 | $149.97 | 628612 |
| 2023-01-27 | 145.47 | $149.46 | 564300 |
| 2023-01-26 | 144.73 | $150.94 | 330700 |
| 2023-01-25 | 143.78 | $148.99 | 613300 |
| 2023-01-24 | 142.94 | $150.26 | 577600 |
| 2023-01-23 | 141.91 | $150.14 | 463300 |
| 2023-01-20 | 140.82 | $146.29 | 321309 |
| 2023-01-19 | 140.04 | $142.34 | 399500 |
| 2023-01-18 | 139.59 | $144.00 | 605915 |
| 2023-01-17 | 138.93 | $145.14 | 558400 |
| 2023-01-13 | 138.11 | $144.11 | 462000 |
| 2023-01-12 | 137.38 | $144.99 | 419817 |
| 2023-01-11 | 136.57 | $143.57 | 490300 |
| 2023-01-10 | 135.89 | $139.03 | 301348 |
| 2023-01-09 | 135.67 | $138.66 | 535400 |
| 2023-01-06 | 135.50 | $137.10 | 365800 |
| 2023-01-05 | 135.52 | $133.02 | 457500 |
| 2023-01-04 | 135.97 | $136.67 | 458442 |
| 2023-01-03 | 136.11 | $134.56 | 436722 |
| 2022-12-30 | 136.52 | $134.13 | 387400 |
| 2022-12-29 | 137.05 | $136.66 | 362000 |
| 2022-12-28 | 137.39 | $133.37 | 424100 |
| 2022-12-27 | 138.09 | $135.47 | 333800 |
| 2022-12-23 | 138.65 | $134.48 | 377240 |
| 2022-12-22 | 139.37 | $134.40 | 483944 |
| 2022-12-21 | 140.16 | $136.33 | 539222 |
| 2022-12-20 | 140.83 | $133.41 | 534700 |
| 2022-12-19 | 141.83 | $133.21 | 709500 |
| 2022-12-16 | 142.92 | $133.35 | 1.4M |
| 2022-12-15 | 144.03 | $134.96 | 853639 |
| 2022-12-14 | 145.03 | $140.85 | 657220 |
| 2022-12-13 | 145.47 | $145.20 | 491200 |
| 2022-12-12 | 145.48 | $145.13 | 426300 |
| 2022-12-09 | 145.48 | $142.11 | 721978 |
| 2022-12-08 | 145.75 | $144.82 | 470342 |
| 2022-12-07 | 145.72 | $142.39 | 288915 |
| 2022-12-06 | 145.89 | $143.33 | 410100 |
| 2022-12-05 | 145.93 | $144.98 | 340450 |
| 2022-12-02 | 145.77 | $148.99 | 359911 |
| 2022-12-01 | 145.14 | $149.86 | 443400 |
| 2022-11-30 | 144.38 | $149.11 | 1.8M |
| 2022-11-29 | 143.69 | $142.82 | 738300 |
| 2022-11-28 | 143.63 | $146.50 | 563800 |
| 2022-11-25 | 143.24 | $148.52 | 257900 |
| 2022-11-23 | 142.64 | $148.43 | 623238 |
| 2022-11-22 | 142.02 | $148.36 | 701400 |
| 2022-11-21 | 141.39 | $147.10 | 922900 |
| 2022-11-18 | 140.86 | $144.60 | 685600 |
| 2022-11-17 | 140.55 | $142.57 | 546200 |
| 2022-11-16 | 140.43 | $142.96 | 472700 |
| 2022-11-15 | 140.27 | $142.60 | 528900 |
| 2022-11-14 | 140.16 | $141.32 | 572703 |
| 2022-11-11 | 140.17 | $139.99 | 720024 |
| 2022-11-10 | 140.31 | $141.24 | 827300 |
| 2022-11-09 | 140.34 | $133.74 | 663819 |
| 2022-11-08 | 141.11 | $136.49 | 803220 |
| 2022-11-07 | 141.65 | $135.50 | 588129 |
| 2022-11-04 | 142.31 | $133.44 | 970044 |
| 2022-11-03 | 143.22 | $133.91 | 1.0M |
| 2022-11-02 | 144.14 | $137.73 | 1.1M |
| 2022-11-01 | 144.76 | $149.60 | 616021 |
| 2022-10-31 | 144.26 | $150.06 | 654922 |
| 2022-10-28 | 143.71 | $148.90 | 476132 |
| 2022-10-27 | 143.25 | $145.00 | 502100 |
| 2022-10-26 | 143.17 | $144.33 | 520608 |
| 2022-10-25 | 143.18 | $144.39 | 446957 |
| 2022-10-24 | 143.20 | $142.40 | 624833 |
| 2022-10-21 | 143.47 | $140.99 | 509709 |
| 2022-10-20 | 143.93 | $140.40 | 772406 |
| 2022-10-19 | 144.53 | $143.50 | 375631 |
| 2022-10-18 | 144.91 | $145.56 | 464842 |
| 2022-10-17 | 145.18 | $142.79 | 454629 |
| 2022-10-14 | 145.81 | $139.10 | 697800 |
| 2022-10-13 | 146.91 | $142.71 | 885231 |
| 2022-10-12 | 147.77 | $139.67 | 493418 |
| 2022-10-11 | 149.05 | $142.40 | 568000 |
| 2022-10-10 | 150.19 | $143.53 | 605100 |
| 2022-10-07 | 151.36 | $142.87 | 622840 |
| 2022-10-06 | 152.74 | $145.44 | 548832 |
| 2022-10-05 | 154.00 | $150.57 | 472300 |
| 2022-10-04 | 154.85 | $152.46 | 604800 |
| 2022-10-03 | 155.60 | $148.91 | 848100 |
| 2022-09-30 | 156.77 | $144.32 | 781638 |
| 2022-09-29 | 158.51 | $146.90 | 814200 |
| 2022-09-28 | 160.12 | $148.89 | 1.7M |
| 2022-09-27 | 161.66 | $149.35 | 797400 |
| 2022-09-26 | 163.26 | $153.21 | 561600 |
| 2022-09-23 | 164.60 | $154.44 | 587700 |
| 2022-09-22 | 165.92 | $157.17 | 442020 |
| 2022-09-21 | 167.07 | $159.96 | 374238 |
| 2022-09-20 | 168.01 | $162.11 | 367300 |
| 2022-09-19 | 168.82 | $165.07 | 248700 |
| 2022-09-16 | 169.39 | $163.63 | 863402 |
| 2022-09-15 | 170.16 | $163.61 | 418325 |
| 2022-09-14 | 171.00 | $166.76 | 349600 |
| 2022-09-13 | 171.59 | $168.50 | 337429 |
| 2022-09-12 | 172.07 | $173.04 | 403300 |
| 2022-09-09 | 172.15 | $172.41 | 423724 |
| 2022-09-08 | 172.29 | $170.94 | 339200 |
| 2022-09-07 | 172.56 | $169.56 | 527500 |
| 2022-09-06 | 172.96 | $167.87 | 439400 |
| 2022-09-02 | 173.53 | $166.48 | 525100 |
| 2022-09-01 | 174.23 | $171.71 | 450024 |
| 2022-08-31 | 174.41 | $171.17 | 667500 |
| 2022-08-30 | 174.61 | $172.59 | 485113 |
| 2022-08-29 | 174.64 | $173.84 | 493917 |
| 2022-08-26 | 174.48 | $173.99 | 954319 |
| 2022-08-25 | 174.25 | $176.48 | 397300 |
| 2022-08-24 | 173.70 | $174.49 | 477400 |
| 2022-08-23 | 173.27 | $173.66 | 342500 |
| 2022-08-22 | 172.83 | $174.65 | 334900 |
| 2022-08-19 | 172.20 | $176.03 | 389600 |
| 2022-08-18 | 171.34 | $177.15 | 409117 |
| 2022-08-17 | 170.28 | $177.63 | 592216 |
| 2022-08-16 | 169.05 | $177.32 | 929500 |
| 2022-08-15 | 167.73 | $178.14 | 1.1M |
| 2022-08-12 | 166.18 | $183.22 | 977321 |
| 2022-08-11 | 163.99 | $169.73 | 484063 |
| 2022-08-10 | 162.98 | $170.52 | 400200 |
| 2022-08-09 | 161.77 | $169.00 | 317000 |
| 2022-08-08 | 160.60 | $167.57 | 259600 |
| 2022-08-05 | 159.47 | $167.85 | 263600 |
| 2022-08-04 | 158.22 | $167.12 | 303400 |
| 2022-08-03 | 156.96 | $165.20 | 380509 |
| 2022-08-02 | 155.81 | $163.28 | 518219 |
| 2022-08-01 | 154.76 | $161.34 | 329732 |
| 2022-07-29 | 153.81 | $160.55 | 803700 |
| 2022-07-28 | 152.86 | $160.84 | 419700 |
| 2022-07-27 | 151.80 | $158.20 | 471649 |
| 2022-07-26 | 150.92 | $154.94 | 476900 |
| 2022-07-25 | 150.30 | $154.95 | 375500 |
| 2022-07-22 | 149.64 | $156.19 | 245933 |
| 2022-07-21 | 148.77 | $155.90 | 312400 |
| 2022-07-20 | 147.84 | $152.51 | 436200 |
| 2022-07-19 | 147.15 | $152.34 | 563700 |
| 2022-07-18 | 146.38 | $147.07 | 463306 |
| 2022-07-15 | 146.05 | $149.32 | 465800 |
| 2022-07-14 | 145.45 | $146.79 | 433912 |
| 2022-07-13 | 145.04 | $145.92 | 385908 |
| 2022-07-12 | 144.66 | $146.09 | 311611 |
| 2022-07-11 | 144.23 | $147.69 | 297510 |
| 2022-07-08 | 143.62 | $149.30 | 421400 |
| 2022-07-07 | 142.85 | $149.38 | 376500 |
| 2022-07-06 | 142.06 | $148.76 | 486400 |
| 2022-07-05 | 141.31 | $146.15 | 357233 |
| 2022-07-01 | 140.81 | $146.42 | 358535 |
| 2022-06-30 | 140.29 | $142.55 | 543927 |
| 2022-06-29 | 140.15 | $143.89 | 686015 |
| 2022-06-28 | 139.89 | $141.16 | 507141 |
| 2022-06-27 | 139.92 | $146.89 | 402900 |
| 2022-06-24 | 139.39 | $145.59 | 557600 |
| 2022-06-23 | 138.97 | $138.71 | 336000 |
| 2022-06-22 | 139.20 | $135.64 | 444500 |
| 2022-06-21 | 139.75 | $134.72 | 589100 |
| 2022-06-17 | 140.40 | $133.41 | 1.1M |
| 2022-06-16 | 141.20 | $134.16 | 655300 |
| 2022-06-15 | 141.94 | $137.95 | 675130 |
| 2022-06-14 | 142.34 | $134.42 | 367304 |
| 2022-06-13 | 143.09 | $135.15 | 458203 |
| 2022-06-10 | 143.79 | $140.09 | 480700 |
| 2022-06-09 | 144.00 | $142.49 | 287428 |
| 2022-06-08 | 143.95 | $145.49 | 224100 |
| 2022-06-07 | 143.57 | $147.73 | 301810 |
| 2022-06-06 | 142.93 | $145.36 | 228400 |
| 2022-06-03 | 142.50 | $146.29 | 255700 |
| 2022-06-02 | 141.97 | $147.63 | 302700 |
| 2022-06-01 | 141.31 | $144.73 | 452819 |
| 2022-05-31 | 140.94 | $146.22 | 576600 |
| 2022-05-27 | 140.42 | $146.80 | 346900 |
| 2022-05-26 | 139.82 | $144.44 | 437500 |
| 2022-05-25 | 139.48 | $140.52 | 311100 |
| 2022-05-24 | 139.54 | $139.69 | 307747 |
| 2022-05-23 | 139.72 | $140.39 | 323500 |
| 2022-05-20 | 139.87 | $138.98 | 383100 |
| 2022-05-19 | 140.21 | $138.02 | 439636 |
| 2022-05-18 | 140.72 | $136.60 | 398348 |
| 2022-05-17 | 141.45 | $140.48 | 465100 |
| 2022-05-16 | 141.88 | $138.96 | 552300 |
| 2022-05-13 | 142.51 | $139.34 | 530500 |
| 2022-05-12 | 143.17 | $136.41 | 493639 |
| 2022-05-11 | 144.21 | $134.93 | 635400 |
| 2022-05-10 | 145.48 | $136.77 | 620600 |
| 2022-05-09 | 146.65 | $137.71 | 517106 |
| 2022-05-06 | 147.85 | $141.84 | 487500 |
| 2022-05-05 | 148.74 | $143.07 | 538600 |
| 2022-05-04 | 149.59 | $149.35 | 580232 |
| 2022-05-03 | 149.88 | $146.44 | 611748 |
| 2022-05-02 | 150.51 | $143.26 | 537114 |
| 2022-04-29 | 151.49 | $144.13 | 478947 |
| 2022-04-28 | 152.46 | $150.22 | 324100 |
| 2022-04-27 | 152.86 | $146.82 | 451500 |
| 2022-04-26 | 153.65 | $146.44 | 372415 |
| 2022-04-25 | 154.50 | $151.04 | 413136 |
| 2022-04-22 | 154.93 | $148.30 | 462731 |
| 2022-04-21 | 155.63 | $154.47 | 286220 |
| 2022-04-20 | 155.73 | $155.46 | 386709 |
| 2022-04-19 | 155.72 | $154.64 | 372910 |
| 2022-04-18 | 155.78 | $151.62 | 428847 |
| 2022-04-14 | 156.13 | $153.52 | 327412 |
| 2022-04-13 | 156.30 | $155.48 | 283723 |
| 2022-04-12 | 156.26 | $154.07 | 494500 |
| 2022-04-11 | 156.31 | $154.83 | 454224 |
| 2022-04-08 | 156.24 | $160.84 | 481724 |
| 2022-04-07 | 155.52 | $158.86 | 434834 |
| 2022-04-06 | 154.92 | $159.60 | 572100 |
| 2022-04-05 | 154.19 | $159.51 | 595739 |
| 2022-04-04 | 153.41 | $156.61 | 351200 |
| 2022-04-01 | 152.85 | $156.31 | 330497 |
| 2022-03-31 | 152.29 | $155.71 | 672900 |
| 2022-03-30 | 151.73 | $155.84 | 440949 |
| 2022-03-29 | 151.12 | $157.48 | 349346 |
| 2022-03-28 | 150.31 | $154.42 | 270651 |
| 2022-03-25 | 149.75 | $152.77 | 245800 |
| 2022-03-24 | 149.32 | $151.92 | 304800 |
| 2022-03-23 | 148.95 | $150.56 | 362300 |
| 2022-03-22 | 148.65 | $152.72 | 445900 |
| 2022-03-21 | 148.11 | $151.96 | 644842 |
| 2022-03-18 | 147.59 | $153.59 | 864400 |
| 2022-03-17 | 146.86 | $152.29 | 474835 |
| 2022-03-16 | 146.22 | $150.88 | 563103 |
| 2022-03-15 | 145.71 | $146.28 | 392400 |
| 2022-03-14 | 145.63 | $143.31 | 448020 |
| 2022-03-11 | 145.83 | $144.60 | 394138 |
| 2022-03-10 | 145.92 | $145.66 | 401400 |
| 2022-03-09 | 145.94 | $147.07 | 589300 |
| 2022-03-08 | 145.82 | $145.08 | 768547 |
| 2022-03-07 | 145.92 | $147.28 | 771000 |
| 2022-03-04 | 145.81 | $147.44 | 473739 |
| 2022-03-03 | 145.69 | $146.30 | 657100 |
| 2022-03-02 | 145.72 | $148.18 | 471626 |
| 2022-03-01 | 145.60 | $146.30 | 579900 |
| 2022-02-28 | 145.72 | $146.21 | 760429 |
| 2022-02-25 | 145.88 | $148.25 | 693518 |
| 2022-02-24 | 145.86 | $145.29 | 820106 |
| 2022-02-23 | 146.13 | $140.89 | 683648 |
| 2022-02-22 | 146.88 | $142.88 | 705505 |
| 2022-02-18 | 147.51 | $142.38 | 1.4M |
| 2022-02-17 | 148.26 | $142.38 | 498037 |
| 2022-02-16 | 149.09 | $145.97 | 655300 |
| 2022-02-15 | 149.65 | $147.63 | 1.0M |
| 2022-02-14 | 150.10 | $144.84 | 756212 |
| 2022-02-11 | 150.90 | $144.62 | 924135 |
| 2022-02-10 | 151.80 | $146.45 | 558300 |
| 2022-02-09 | 152.65 | $150.86 | 403747 |
| 2022-02-08 | 153.16 | $148.80 | 615944 |
| 2022-02-07 | 153.95 | $147.87 | 534100 |
| 2022-02-04 | 154.95 | $149.88 | 620943 |
| 2022-02-03 | 155.87 | $148.39 | 626823 |
| 2022-02-02 | 157.07 | $154.30 | 1.0M |
| 2022-02-01 | 157.84 | $153.33 | 1.1M |
| 2022-01-31 | 158.83 | $159.22 | 942800 |
| 2022-01-28 | 159.37 | $154.15 | 828534 |
| 2022-01-27 | 160.53 | $150.15 | 837600 |
| 2022-01-26 | 162.22 | $148.97 | 808700 |
| 2022-01-25 | 164.20 | $152.01 | 863912 |
| 2022-01-24 | 166.04 | $157.92 | 776000 |
| 2022-01-21 | 167.43 | $156.60 | 755546 |
| 2022-01-20 | 169.05 | $159.79 | 1.0M |
| 2022-01-19 | 170.43 | $160.48 | 586736 |
| 2022-01-18 | 171.81 | $159.92 | 697623 |
| 2022-01-14 | 173.32 | $160.06 | 650200 |
| 2022-01-13 | 174.90 | $163.48 | 779800 |
| 2022-01-12 | 176.23 | $170.44 | 754639 |
| 2022-01-11 | 176.94 | $167.94 | 752426 |
| 2022-01-10 | 177.93 | $168.25 | 491435 |
| 2022-01-07 | 178.94 | $171.50 | 428900 |
| 2022-01-06 | 179.66 | $174.27 | 548800 |
| 2022-01-05 | 180.12 | $177.46 | 402900 |
| 2022-01-04 | 180.26 | $180.57 | 641332 |
| 2022-01-03 | 180.06 | $180.95 | 478109 |
| 2021-12-31 | 179.77 | $182.82 | 261337 |
| 2021-12-30 | 179.26 | $182.87 | 280139 |
| 2021-12-29 | 178.68 | $183.21 | 463437 |
| 2021-12-28 | 178.00 | $183.96 | 347700 |
| 2021-12-27 | 177.20 | $184.48 | 272023 |
| 2021-12-23 | 176.29 | $180.29 | 280545 |
| 2021-12-22 | 175.75 | $179.27 | 408400 |
| 2021-12-21 | 175.27 | $175.07 | 658821 |
| 2021-12-20 | 175.19 | $171.86 | 479800 |
| 2021-12-17 | 175.43 | $175.79 | 969647 |
| 2021-12-16 | 175.28 | $180.06 | 992245 |
| 2021-12-15 | 174.70 | $178.02 | 601913 |
| 2021-12-14 | 174.30 | $177.48 | 545200 |
| 2021-12-13 | 173.96 | $179.38 | 550906 |
| 2021-12-10 | 173.42 | $178.36 | 493300 |
| 2021-12-09 | 172.97 | $175.45 | 381000 |
| 2021-12-08 | 172.81 | $173.97 | 601200 |
| 2021-12-07 | 172.81 | $174.22 | 451540 |
| 2021-12-06 | 172.79 | $171.71 | 456538 |
| 2021-12-03 | 173.02 | $170.67 | 590600 |
| 2021-12-02 | 173.36 | $173.50 | 618400 |
| 2021-12-01 | 173.40 | $168.25 | 820648 |
| 2021-11-30 | 174.00 | $168.57 | 1.3M |
| 2021-11-29 | 174.61 | $175.51 | 603200 |
| 2021-11-26 | 174.57 | $171.57 | 380800 |
| 2021-11-24 | 174.95 | $173.13 | 722522 |
| 2021-11-23 | 175.21 | $173.06 | 423500 |
| 2021-11-22 | 175.54 | $174.07 | 588100 |
| 2021-11-19 | 175.81 | $174.13 | 538100 |
| 2021-11-18 | 176.12 | $173.00 | 319100 |
| 2021-11-17 | 176.59 | $174.65 | 343600 |
| 2021-11-16 | 176.93 | $177.12 | 274305 |
| 2021-11-15 | 177.06 | $177.08 | 304600 |
| 2021-11-12 | 177.19 | $176.61 | 626500 |
| 2021-11-11 | 177.38 | $175.79 | 347105 |
| 2021-11-10 | 177.66 | $178.83 | 504600 |
| 2021-11-09 | 177.63 | $178.36 | 491200 |
| 2021-11-08 | 177.60 | $175.07 | 658400 |
| 2021-11-05 | 177.85 | $173.81 | 539213 |
| 2021-11-04 | 178.20 | $171.37 | 618200 |
| 2021-11-03 | 178.77 | $169.87 | 892900 |
| 2021-11-02 | 179.47 | $178.87 | 743600 |
| 2021-11-01 | 179.25 | $177.24 | 600805 |
| 2021-10-29 | 179.10 | $178.41 | 789800 |
| 2021-10-28 | 178.79 | $179.62 | 509900 |
| 2021-10-27 | 178.30 | $181.30 | 547100 |
| 2021-10-26 | 177.59 | $184.23 | 465220 |
| 2021-10-25 | 176.52 | $183.43 | 369600 |
| 2021-10-22 | 175.45 | $184.07 | 382400 |
| 2021-10-21 | 174.25 | $182.32 | 388900 |
| 2021-10-20 | 173.15 | $181.30 | 577719 |
| 2021-10-19 | 172.06 | $180.93 | 499047 |
| 2021-10-18 | 170.92 | $178.02 | 739505 |
| 2021-10-15 | 170.00 | $179.94 | 485725 |
| 2021-10-14 | 168.82 | $178.05 | 670100 |
| 2021-10-13 | 167.79 | $172.67 | 362200 |
| 2021-10-12 | 167.25 | $170.71 | 446234 |
| 2021-10-11 | 166.89 | $168.33 | 552942 |
| 2021-10-08 | 166.77 | $168.94 | 353913 |
| 2021-10-07 | 166.59 | $168.90 | 594400 |
| 2021-10-06 | 166.43 | $166.98 | 643100 |
| 2021-10-05 | 166.47 | $164.44 | 577246 |
| 2021-10-04 | 166.78 | $162.55 | 687400 |
| 2021-10-01 | 167.30 | $166.02 | 636000 |
| 2021-09-30 | 167.52 | $166.64 | 751300 |
| 2021-09-29 | 167.70 | $168.40 | 540700 |
| 2021-09-28 | 167.73 | $166.84 | 716262 |
| 2021-09-27 | 167.94 | $168.24 | 330700 |
| 2021-09-24 | 168.03 | $169.01 | 421720 |
| 2021-09-23 | 168.05 | $168.07 | 544600 |
| 2021-09-22 | 168.17 | $164.10 | 630419 |
| 2021-09-21 | 168.71 | $162.51 | 461140 |
| 2021-09-20 | 169.44 | $164.44 | 494100 |
| 2021-09-17 | 170.04 | $166.56 | 720700 |
| 2021-09-16 | 170.47 | $168.66 | 318605 |
| 2021-09-15 | 170.73 | $169.65 | 250700 |
| 2021-09-14 | 170.92 | $169.67 | 456201 |
| 2021-09-13 | 171.15 | $170.31 | 463700 |
| 2021-09-10 | 171.33 | $169.96 | 374500 |
| 2021-09-09 | 171.57 | $170.73 | 778300 |
| 2021-09-08 | 171.73 | $171.81 | 423600 |
| 2021-09-07 | 171.80 | $168.78 | 322400 |
| 2021-09-03 | 172.17 | $170.75 | 329800 |
| 2021-09-02 | 172.36 | $171.02 | 319100 |
| 2021-09-01 | 172.55 | $171.43 | 325000 |
| 2021-08-31 | 172.70 | $172.22 | 496000 |
| 2021-08-30 | 172.80 | $172.33 | 250500 |
| 2021-08-27 | 172.89 | $171.58 | 335107 |
| 2021-08-26 | 173.06 | $169.81 | 326237 |
| 2021-08-25 | 173.41 | $170.98 | 551440 |
| 2021-08-24 | 173.65 | $171.27 | 455700 |
| 2021-08-23 | 173.86 | $172.50 | 421746 |
| 2021-08-20 | 173.96 | $174.54 | 579806 |
| 2021-08-19 | 173.85 | $173.73 | 451200 |
| 2021-08-18 | 173.81 | $173.67 | 375000 |
| 2021-08-17 | 173.75 | $176.80 | 300127 |
| 2021-08-16 | 173.36 | $176.99 | 441300 |
| 2021-08-13 | 172.90 | $174.36 | 523441 |
| 2021-08-12 | 172.67 | $172.90 | 619100 |
| 2021-08-11 | 172.56 | $172.12 | 370200 |
| 2021-08-10 | 172.53 | $171.53 | 359303 |
| 2021-08-09 | 172.53 | $172.93 | 316100 |
| 2021-08-06 | 172.37 | $173.37 | 318100 |
| 2021-08-05 | 172.16 | $173.93 | 255822 |
| 2021-08-04 | 171.85 | $174.04 | 301200 |
| 2021-08-03 | 171.51 | $174.99 | 385644 |
| 2021-08-02 | 171.03 | $173.39 | 286921 |
| 2021-07-30 | 170.65 | $173.49 | 403920 |
| 2021-07-29 | 170.22 | $172.47 | 501305 |
| 2021-07-28 | 169.83 | $170.84 | 376949 |
| 2021-07-27 | 169.55 | $171.89 | 333235 |
| 2021-07-26 | 169.13 | $172.37 | 209900 |
| 2021-07-23 | 168.60 | $172.49 | 216605 |
| 2021-07-22 | 168.00 | $170.54 | 302316 |
| 2021-07-21 | 167.53 | $169.70 | 257046 |
| 2021-07-20 | 167.11 | $169.15 | 411200 |
| 2021-07-19 | 166.69 | $166.62 | 707400 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
146.53
2026-07-16
Close Price
$153.06
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
133.85
Average
186.36
Maximum
264.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 146.53 | $153.06 | 1.1M |
| 2026-07-15 | 145.08 | $147.39 | 710900 |
| 2026-07-14 | 144.59 | $146.02 | 884859 |
| 2026-07-13 | 144.32 | $151.04 | 782400 |
| 2026-07-10 | 142.95 | $147.47 | 797200 |
| 2026-07-09 | 142.11 | $147.32 | 926800 |
| 2026-07-08 | 141.18 | $147.07 | 1.1M |
| 2026-07-07 | 140.16 | $148.60 | 1.1M |
| 2026-07-06 | 138.68 | $144.77 | 1.3M |
| 2026-07-02 | 137.78 | $143.95 | 1.0M |
| 2026-07-01 | 136.93 | $140.93 | 1.4M |
| 2026-06-30 | 136.61 | $136.95 | 1.5M |
| 2026-06-29 | 137.10 | $135.44 | 1.3M |
| 2026-06-26 | 138.01 | $137.93 | 5.3M |
| 2026-06-25 | 138.58 | $136.26 | 1.9M |
| 2026-06-24 | 139.61 | $140.10 | 2.4M |
| 2026-06-23 | 140.03 | $136.33 | 1.6M |
| 2026-06-22 | 141.34 | $136.22 | 1.8M |
| 2026-06-18 | 142.90 | $137.60 | 3.4M |
| 2026-06-17 | 144.45 | $139.63 | 1.3M |
| 2026-06-16 | 145.83 | $143.88 | 1.3M |
| 2026-06-15 | 146.56 | $142.78 | 1.0M |
| 2026-06-12 | 147.65 | $144.87 | 1.2M |
| 2026-06-11 | 148.49 | $144.86 | 1.3M |
| 2026-06-10 | 149.48 | $146.44 | 1.2M |
| 2026-06-09 | 150.30 | $150.04 | 853030 |
| 2026-06-08 | 150.50 | $148.98 | 971228 |
| 2026-06-05 | 150.97 | $151.34 | 1.3M |
| 2026-06-04 | 151.02 | $154.10 | 2.0M |
| 2026-06-03 | 150.50 | $152.59 | 1.6M |
| 2026-06-02 | 150.23 | $154.83 | 1.6M |
| 2026-06-01 | 149.46 | $159.96 | 1.3M |
| 2026-05-29 | 147.49 | $153.72 | 2.4M |
| 2026-05-28 | 146.53 | $149.72 | 1.3M |
| 2026-05-27 | 146.29 | $147.10 | 1.5M |
| 2026-05-26 | 146.58 | $146.95 | 2.2M |
| 2026-05-22 | 146.97 | $150.49 | 896068 |
| 2026-05-21 | 146.71 | $150.02 | 1.1M |
| 2026-05-20 | 146.53 | $149.20 | 1.3M |
| 2026-05-19 | 146.52 | $149.43 | 1.5M |
| 2026-05-18 | 146.48 | $150.62 | 1.8M |
| 2026-05-15 | 146.23 | $145.62 | 2.5M |
| 2026-05-14 | 147.01 | $143.37 | 1.5M |
| 2026-05-13 | 148.43 | $143.93 | 2.3M |
| 2026-05-12 | 149.99 | $149.53 | 2.6M |
| 2026-05-11 | 150.65 | $149.13 | 1.8M |
| 2026-05-08 | 151.53 | $149.50 | 1.7M |
| 2026-05-07 | 152.50 | $152.89 | 1.8M |
| 2026-05-06 | 152.93 | $152.83 | 856600 |
| 2026-05-05 | 153.48 | $152.14 | 902247 |
| 2026-05-04 | 154.28 | $153.85 | 1.8M |
| 2026-05-01 | 154.88 | $155.25 | 1.2M |
| 2026-04-30 | 155.30 | $153.98 | 2.7M |
| 2026-04-29 | 156.08 | $160.75 | 1.0M |
| 2026-04-28 | 155.59 | $158.83 | 793312 |
| 2026-04-27 | 155.45 | $156.36 | 933904 |
| 2026-04-24 | 155.84 | $155.07 | 998437 |
| 2026-04-23 | 156.59 | $155.95 | 1.2M |
| 2026-04-22 | 157.30 | $160.64 | 795700 |
| 2026-04-21 | 157.17 | $161.87 | 1.1M |
| 2026-04-20 | 156.79 | $161.28 | 1.1M |
| 2026-04-17 | 156.51 | $162.92 | 1.2M |
| 2026-04-16 | 155.87 | $162.42 | 1.2M |
| 2026-04-15 | 155.27 | $160.83 | 1.0M |
| 2026-04-14 | 154.96 | $158.61 | 1.2M |
| 2026-04-13 | 155.11 | $157.36 | 1.2M |
| 2026-04-10 | 155.59 | $151.12 | 1.2M |
| 2026-04-09 | 157.51 | $154.79 | 1.7M |
| 2026-04-08 | 159.02 | $160.97 | 1.3M |
| 2026-04-07 | 159.51 | $159.90 | 1.5M |
| 2026-04-06 | 160.35 | $162.48 | 1.0M |
| 2026-04-02 | 160.83 | $160.93 | 1.9M |
| 2026-04-01 | 161.76 | $159.98 | 2.5M |
| 2026-03-31 | 163.09 | $162.48 | 2.1M |
| 2026-03-30 | 164.15 | $163.44 | 2.3M |
| 2026-03-27 | 165.23 | $157.42 | 1.8M |
| 2026-03-26 | 167.79 | $159.83 | 1.5M |
| 2026-03-25 | 170.30 | $163.36 | 1.2M |
| 2026-03-24 | 172.50 | $164.63 | 2.1M |
| 2026-03-23 | 174.83 | $170.84 | 2.6M |
| 2026-03-20 | 176.25 | $174.36 | 6.2M |
| 2026-03-19 | 177.18 | $174.38 | 1.3M |
| 2026-03-18 | 178.29 | $174.94 | 1.1M |
| 2026-03-17 | 179.47 | $178.19 | 1.1M |
| 2026-03-16 | 180.19 | $178.59 | 1.7M |
| 2026-03-13 | 180.96 | $178.32 | 1.8M |
| 2026-03-12 | 181.93 | $177.39 | 1.5M |
| 2026-03-11 | 183.27 | $183.12 | 1.3M |
| 2026-03-10 | 183.64 | $186.63 | 1.7M |
| 2026-03-09 | 183.35 | $189.01 | 2.5M |
| 2026-03-06 | 182.52 | $196.88 | 1.7M |
| 2026-03-05 | 179.93 | $190.89 | 1.1M |
| 2026-03-04 | 178.21 | $188.74 | 866100 |
| 2026-03-03 | 176.70 | $187.51 | 1.2M |
| 2026-03-02 | 175.25 | $186.50 | 946300 |
| 2026-02-27 | 173.83 | $185.87 | 1.8M |
| 2026-02-26 | 172.36 | $183.26 | 1.2M |
| 2026-02-25 | 171.27 | $177.32 | 1.3M |
| 2026-02-24 | 171.33 | $177.78 | 988800 |
| 2026-02-23 | 171.36 | $175.73 | 1.4M |
| 2026-02-20 | 171.90 | $177.02 | 1.1M |
| 2026-02-19 | 172.34 | $176.21 | 1.1M |
| 2026-02-18 | 173.09 | $178.12 | 1.4M |
| 2026-02-17 | 173.64 | $174.13 | 1.6M |
| 2026-02-13 | 175.21 | $173.70 | 1.8M |
| 2026-02-12 | 177.20 | $170.47 | 2.3M |
| 2026-02-11 | 180.27 | $167.55 | 2.4M |
| 2026-02-10 | 184.53 | $172.51 | 2.5M |
| 2026-02-09 | 188.51 | $181.05 | 2.4M |
| 2026-02-06 | 191.38 | $181.91 | 1.9M |
| 2026-02-05 | 194.60 | $193.54 | 1.8M |
| 2026-02-04 | 195.95 | $190.12 | 2.0M |
| 2026-02-03 | 198.28 | $185.95 | 2.6M |
| 2026-02-02 | 201.92 | $198.34 | 1.6M |
| 2026-01-30 | 203.58 | $197.11 | 939142 |
| 2026-01-29 | 205.81 | $195.96 | 1.9M |
| 2026-01-28 | 208.68 | $204.89 | 758400 |
| 2026-01-27 | 210.16 | $206.42 | 739800 |
| 2026-01-26 | 211.60 | $208.87 | 517935 |
| 2026-01-23 | 212.77 | $207.54 | 836900 |
| 2026-01-22 | 214.45 | $209.79 | 1.0M |
| 2026-01-21 | 215.94 | $206.85 | 1.3M |
| 2026-01-20 | 218.32 | $209.28 | 959400 |
| 2026-01-16 | 220.58 | $218.64 | 696400 |
| 2026-01-15 | 221.26 | $219.36 | 988521 |
| 2026-01-14 | 221.90 | $220.96 | 746000 |
| 2026-01-13 | 222.31 | $221.21 | 707700 |
| 2026-01-12 | 222.75 | $223.02 | 645721 |
| 2026-01-09 | 222.89 | $223.36 | 720200 |
| 2026-01-08 | 223.00 | $222.91 | 497048 |
| 2026-01-07 | 223.22 | $219.47 | 572919 |
| 2026-01-06 | 224.21 | $221.70 | 603154 |
| 2026-01-05 | 224.90 | $222.82 | 676422 |
| 2026-01-02 | 225.48 | $220.47 | 544270 |
| 2025-12-31 | 226.64 | $223.17 | 291400 |
| 2025-12-30 | 227.43 | $225.24 | 332200 |
| 2025-12-29 | 227.91 | $227.38 | 310200 |
| 2025-12-26 | 228.02 | $228.19 | 233700 |
| 2025-12-24 | 227.97 | $228.38 | 146734 |
| 2025-12-23 | 227.87 | $227.36 | 396000 |
| 2025-12-22 | 227.97 | $228.22 | 490000 |
| 2025-12-19 | 227.91 | $225.96 | 2.4M |
| 2025-12-18 | 228.31 | $226.61 | 786138 |
| 2025-12-17 | 228.64 | $228.77 | 1.1M |
| 2025-12-16 | 228.56 | $227.47 | 784200 |
| 2025-12-15 | 228.74 | $229.23 | 637446 |
| 2025-12-12 | 228.58 | $230.05 | 590905 |
| 2025-12-11 | 228.21 | $231.50 | 590123 |
| 2025-12-10 | 227.48 | $226.91 | 665715 |
| 2025-12-09 | 227.60 | $225.32 | 647200 |
| 2025-12-08 | 228.07 | $227.54 | 654021 |
| 2025-12-05 | 228.15 | $232.02 | 748649 |
| 2025-12-04 | 227.30 | $230.88 | 584625 |
| 2025-12-03 | 226.55 | $230.46 | 741100 |
| 2025-12-02 | 225.77 | $227.61 | 749139 |
| 2025-12-01 | 225.47 | $226.55 | 669217 |
| 2025-11-28 | 225.35 | $228.09 | 222732 |
| 2025-11-26 | 224.89 | $227.59 | 566100 |
| 2025-11-25 | 224.48 | $228.22 | 432630 |
| 2025-11-24 | 223.87 | $226.23 | 1.1M |
| 2025-11-21 | 223.59 | $228.39 | 914600 |
| 2025-11-20 | 222.83 | $227.12 | 999557 |
| 2025-11-19 | 222.22 | $226.33 | 961000 |
| 2025-11-18 | 221.71 | $224.94 | 726635 |
| 2025-11-17 | 221.42 | $224.77 | 796737 |
| 2025-11-14 | 221.14 | $226.06 | 1.3M |
| 2025-11-13 | 220.57 | $225.61 | 675603 |
| 2025-11-12 | 220.03 | $223.66 | 704800 |
| 2025-11-11 | 219.84 | $222.87 | 811907 |
| 2025-11-10 | 219.82 | $223.16 | 797300 |
| 2025-11-07 | 219.77 | $221.72 | 646729 |
| 2025-11-06 | 220.05 | $217.49 | 780625 |
| 2025-11-05 | 221.29 | $218.58 | 821452 |
| 2025-11-04 | 222.55 | $222.86 | 919700 |
| 2025-11-03 | 223.13 | $221.18 | 1.0M |
| 2025-10-31 | 224.19 | $220.40 | 902005 |
| 2025-10-30 | 225.62 | $221.00 | 1.1M |
| 2025-10-29 | 227.19 | $219.88 | 1.1M |
| 2025-10-28 | 229.27 | $229.80 | 408200 |
| 2025-10-27 | 229.61 | $231.92 | 415101 |
| 2025-10-24 | 229.59 | $232.29 | 466547 |
| 2025-10-23 | 229.51 | $232.10 | 381818 |
| 2025-10-22 | 229.48 | $232.95 | 431700 |
| 2025-10-21 | 229.30 | $232.32 | 356552 |
| 2025-10-20 | 229.25 | $230.68 | 378600 |
| 2025-10-17 | 229.57 | $228.99 | 533715 |
| 2025-10-16 | 230.33 | $226.38 | 865610 |
| 2025-10-15 | 231.79 | $231.49 | 739628 |
| 2025-10-14 | 232.44 | $235.01 | 429023 |
| 2025-10-13 | 232.49 | $232.67 | 364300 |
| 2025-10-10 | 233.06 | $232.85 | 490400 |
| 2025-10-09 | 233.71 | $234.12 | 471300 |
| 2025-10-08 | 234.24 | $236.60 | 405829 |
| 2025-10-07 | 234.36 | $236.90 | 591700 |
| 2025-10-06 | 234.46 | $235.17 | 707800 |
| 2025-10-03 | 234.98 | $234.69 | 414902 |
| 2025-10-02 | 235.72 | $233.69 | 574118 |
| 2025-10-01 | 236.82 | $234.60 | 609161 |
| 2025-09-30 | 237.94 | $238.17 | 636840 |
| 2025-09-29 | 238.52 | $237.63 | 568008 |
| 2025-09-26 | 239.33 | $236.00 | 603129 |
| 2025-09-25 | 240.65 | $234.88 | 641100 |
| 2025-09-24 | 242.45 | $236.01 | 486314 |
| 2025-09-23 | 244.33 | $238.82 | 579100 |
| 2025-09-22 | 245.93 | $241.60 | 639214 |
| 2025-09-19 | 247.23 | $241.46 | 2.0M |
| 2025-09-18 | 248.79 | $242.56 | 555749 |
| 2025-09-17 | 250.37 | $245.12 | 931500 |
| 2025-09-16 | 251.68 | $245.61 | 524400 |
| 2025-09-15 | 253.11 | $249.79 | 405622 |
| 2025-09-12 | 253.88 | $252.03 | 547705 |
| 2025-09-11 | 254.32 | $254.82 | 663200 |
| 2025-09-10 | 254.23 | $250.11 | 566800 |
| 2025-09-09 | 255.13 | $252.37 | 491300 |
| 2025-09-08 | 255.69 | $253.43 | 593102 |
| 2025-09-05 | 256.12 | $251.02 | 542025 |
| 2025-09-04 | 257.12 | $252.02 | 655440 |
| 2025-09-03 | 258.07 | $249.82 | 523915 |
| 2025-09-02 | 259.62 | $251.96 | 706300 |
| 2025-08-29 | 260.95 | $255.62 | 817511 |
| 2025-08-28 | 261.72 | $257.07 | 542200 |
| 2025-08-27 | 262.27 | $258.15 | 459040 |
| 2025-08-26 | 262.67 | $257.29 | 1.3M |
| 2025-08-25 | 263.28 | $256.69 | 580504 |
| 2025-08-22 | 264.09 | $262.18 | 651200 |
| 2025-08-21 | 263.84 | $260.83 | 529615 |
| 2025-08-20 | 263.80 | $261.86 | 866057 |
| 2025-08-19 | 263.50 | $262.92 | 467800 |
| 2025-08-18 | 262.89 | $260.06 | 609321 |
| 2025-08-15 | 262.76 | $260.60 | 803800 |
| 2025-08-14 | 262.45 | $259.23 | 644803 |
| 2025-08-13 | 262.33 | $261.68 | 800605 |
| 2025-08-12 | 261.65 | $262.50 | 679400 |
| 2025-08-11 | 260.64 | $263.47 | 644300 |
| 2025-08-08 | 259.22 | $265.94 | 536111 |
| 2025-08-07 | 257.01 | $266.48 | 1.3M |
| 2025-08-06 | 254.30 | $266.89 | 1.0M |
| 2025-08-05 | 251.04 | $265.33 | 1.6M |
| 2025-08-04 | 247.55 | $248.46 | 968600 |
| 2025-08-01 | 247.05 | $244.65 | 534600 |
| 2025-07-31 | 247.25 | $247.51 | 1.3M |
| 2025-07-30 | 246.87 | $246.68 | 497400 |
| 2025-07-29 | 246.58 | $247.97 | 970500 |
| 2025-07-28 | 245.96 | $252.47 | 2.0M |
| 2025-07-25 | 244.27 | $253.69 | 1.8M |
| 2025-07-24 | 242.05 | $252.99 | 2.1M |
| 2025-07-23 | 239.61 | $242.64 | 807800 |
| 2025-07-22 | 238.95 | $244.10 | 567307 |
| 2025-07-21 | 237.88 | $241.72 | 536200 |
| 2025-07-18 | 237.15 | $239.11 | 494800 |
| 2025-07-17 | 236.85 | $237.19 | 356400 |
| 2025-07-16 | 236.92 | $234.86 | 428527 |
| 2025-07-15 | 237.50 | $233.75 | 509618 |
| 2025-07-14 | 238.41 | $236.02 | 313200 |
| 2025-07-11 | 238.99 | $235.18 | 639405 |
| 2025-07-10 | 239.84 | $238.59 | 501518 |
| 2025-07-09 | 240.11 | $238.76 | 450800 |
| 2025-07-08 | 240.39 | $237.53 | 377300 |
| 2025-07-07 | 240.97 | $240.56 | 384880 |
| 2025-07-03 | 241.01 | $242.13 | 321244 |
| 2025-07-02 | 240.72 | $238.02 | 867800 |
| 2025-07-01 | 241.24 | $244.73 | 523135 |
| 2025-06-30 | 240.44 | $243.03 | 520042 |
| 2025-06-27 | 239.85 | $239.45 | 527705 |
| 2025-06-26 | 239.93 | $239.17 | 395500 |
| 2025-06-25 | 240.08 | $238.16 | 548400 |
| 2025-06-24 | 240.47 | $241.80 | 437911 |
| 2025-06-23 | 240.15 | $240.36 | 339200 |
| 2025-06-20 | 240.08 | $236.50 | 739310 |
| 2025-06-18 | 240.81 | $237.79 | 487845 |
| 2025-06-17 | 241.38 | $238.76 | 456126 |
| 2025-06-16 | 241.84 | $238.99 | 332330 |
| 2025-06-13 | 242.32 | $237.18 | 368038 |
| 2025-06-12 | 243.24 | $239.83 | 388450 |
| 2025-06-11 | 243.74 | $241.18 | 475200 |
| 2025-06-10 | 244.03 | $243.01 | 369801 |
| 2025-06-09 | 243.97 | $243.71 | 405600 |
| 2025-06-06 | 243.73 | $245.35 | 309800 |
| 2025-06-05 | 243.09 | $244.89 | 380847 |
| 2025-06-04 | 242.44 | $244.12 | 435025 |
| 2025-06-03 | 241.83 | $244.01 | 554800 |
| 2025-06-02 | 241.13 | $242.39 | 583905 |
| 2025-05-30 | 240.65 | $242.83 | 1.4M |
| 2025-05-29 | 240.00 | $239.72 | 453314 |
| 2025-05-28 | 239.88 | $240.25 | 385510 |
| 2025-05-27 | 239.62 | $239.99 | 573500 |
| 2025-05-23 | 239.37 | $236.97 | 389858 |
| 2025-05-22 | 239.70 | $238.04 | 394700 |
| 2025-05-21 | 239.86 | $239.09 | 747600 |
| 2025-05-20 | 239.80 | $242.68 | 374400 |
| 2025-05-19 | 238.98 | $242.79 | 435420 |
| 2025-05-16 | 237.98 | $241.21 | 476437 |
| 2025-05-15 | 237.15 | $240.32 | 393142 |
| 2025-05-14 | 236.37 | $237.49 | 511500 |
| 2025-05-13 | 236.05 | $237.31 | 618025 |
| 2025-05-12 | 235.72 | $237.05 | 703319 |
| 2025-05-09 | 235.39 | $237.00 | 400600 |
| 2025-05-08 | 235.01 | $236.00 | 571912 |
| 2025-05-07 | 234.79 | $236.19 | 602538 |
| 2025-05-06 | 234.48 | $233.57 | 533000 |
| 2025-05-05 | 234.68 | $232.18 | 741202 |
| 2025-05-02 | 235.20 | $232.91 | 599949 |
| 2025-05-01 | 235.65 | $228.01 | 1.0M |
| 2025-04-30 | 237.21 | $242.40 | 781000 |
| 2025-04-29 | 235.97 | $239.68 | 621442 |
| 2025-04-28 | 235.11 | $237.18 | 658642 |
| 2025-04-25 | 234.63 | $237.72 | 350806 |
| 2025-04-24 | 233.96 | $238.13 | 334241 |
| 2025-04-23 | 233.09 | $236.26 | 442817 |
| 2025-04-22 | 232.49 | $235.00 | 384500 |
| 2025-04-21 | 232.05 | $228.08 | 352740 |
| 2025-04-17 | 233.01 | $235.85 | 533700 |
| 2025-04-16 | 232.49 | $235.29 | 476004 |
| 2025-04-15 | 232.02 | $235.76 | 461800 |
| 2025-04-14 | 231.37 | $236.53 | 341639 |
| 2025-04-11 | 230.47 | $231.60 | 575000 |
| 2025-04-10 | 230.47 | $228.38 | 812000 |
| 2025-04-09 | 231.16 | $232.29 | 617314 |
| 2025-04-08 | 231.15 | $217.22 | 794819 |
| 2025-04-07 | 234.33 | $220.24 | 945900 |
| 2025-04-04 | 237.39 | $225.04 | 740704 |
| 2025-04-03 | 239.92 | $239.91 | 825733 |
| 2025-04-02 | 239.71 | $246.25 | 534803 |
| 2025-04-01 | 238.13 | $244.72 | 658700 |
| 2025-03-31 | 236.61 | $242.46 | 794900 |
| 2025-03-28 | 235.32 | $237.51 | 420600 |
| 2025-03-27 | 234.87 | $238.89 | 445122 |
| 2025-03-26 | 234.05 | $238.19 | 395900 |
| 2025-03-25 | 233.26 | $236.94 | 482804 |
| 2025-03-24 | 232.60 | $235.82 | 472830 |
| 2025-03-21 | 232.08 | $232.90 | 1.1M |
| 2025-03-20 | 232.11 | $233.81 | 362248 |
| 2025-03-19 | 231.96 | $235.37 | 518736 |
| 2025-03-18 | 231.46 | $231.23 | 471722 |
| 2025-03-17 | 231.77 | $231.47 | 765512 |
| 2025-03-14 | 232.10 | $227.65 | 297700 |
| 2025-03-13 | 233.29 | $225.57 | 494234 |
| 2025-03-12 | 235.12 | $225.11 | 601535 |
| 2025-03-11 | 237.35 | $226.33 | 886700 |
| 2025-03-10 | 239.68 | $232.45 | 1.2M |
| 2025-03-07 | 241.09 | $240.92 | 632800 |
| 2025-03-06 | 240.94 | $237.84 | 811035 |
| 2025-03-05 | 241.39 | $242.49 | 702537 |
| 2025-03-04 | 240.93 | $241.83 | 897006 |
| 2025-03-03 | 240.53 | $244.83 | 500900 |
| 2025-02-28 | 239.42 | $241.22 | 904152 |
| 2025-02-27 | 238.88 | $237.42 | 322800 |
| 2025-02-26 | 239.05 | $236.34 | 396900 |
| 2025-02-25 | 239.47 | $236.80 | 567920 |
| 2025-02-24 | 239.85 | $236.43 | 283300 |
| 2025-02-21 | 240.35 | $235.33 | 363116 |
| 2025-02-20 | 241.16 | $236.30 | 438837 |
| 2025-02-19 | 241.87 | $238.93 | 595500 |
| 2025-02-18 | 242.13 | $239.15 | 518629 |
| 2025-02-14 | 242.37 | $240.33 | 277700 |
| 2025-02-13 | 242.37 | $242.75 | 344400 |
| 2025-02-12 | 241.84 | $242.38 | 406806 |
| 2025-02-11 | 241.28 | $241.57 | 248601 |
| 2025-02-10 | 240.78 | $242.34 | 333911 |
| 2025-02-07 | 240.01 | $240.42 | 321300 |
| 2025-02-06 | 239.51 | $240.03 | 490000 |
| 2025-02-05 | 238.98 | $240.09 | 405543 |
| 2025-02-04 | 238.34 | $240.59 | 563600 |
| 2025-02-03 | 237.47 | $238.65 | 515967 |
| 2025-01-31 | 236.85 | $238.22 | 726800 |
| 2025-01-30 | 236.21 | $239.12 | 438326 |
| 2025-01-29 | 235.25 | $235.56 | 478045 |
| 2025-01-28 | 234.88 | $237.91 | 390107 |
| 2025-01-27 | 233.93 | $239.54 | 420436 |
| 2025-01-24 | 232.48 | $237.35 | 327315 |
| 2025-01-23 | 231.24 | $236.76 | 443102 |
| 2025-01-22 | 229.92 | $234.95 | 397047 |
| 2025-01-21 | 228.76 | $233.55 | 465141 |
| 2025-01-17 | 227.71 | $230.40 | 582537 |
| 2025-01-16 | 227.16 | $231.04 | 422900 |
| 2025-01-15 | 226.39 | $228.09 | 372200 |
| 2025-01-14 | 226.11 | $227.12 | 372505 |
| 2025-01-13 | 226.00 | $224.81 | 393717 |
| 2025-01-10 | 226.37 | $221.46 | 642700 |
| 2025-01-08 | 227.51 | $229.49 | 675908 |
| 2025-01-07 | 227.14 | $226.32 | 627128 |
| 2025-01-06 | 227.38 | $225.44 | 524948 |
| 2025-01-03 | 227.84 | $229.23 | 553400 |
| 2025-01-02 | 227.59 | $226.83 | 626947 |
| 2024-12-31 | 227.81 | $226.09 | 316105 |
| 2024-12-30 | 228.21 | $225.50 | 389700 |
| 2024-12-27 | 228.81 | $226.37 | 231400 |
| 2024-12-26 | 229.32 | $227.74 | 301800 |
| 2024-12-24 | 229.62 | $227.34 | 113800 |
| 2024-12-23 | 230.06 | $224.49 | 306819 |
| 2024-12-20 | 231.16 | $226.01 | 1.2M |
| 2024-12-19 | 232.10 | $224.18 | 474832 |
| 2024-12-18 | 233.58 | $223.09 | 500245 |
| 2024-12-17 | 235.51 | $229.69 | 680500 |
| 2024-12-16 | 236.34 | $231.92 | 372053 |
| 2024-12-13 | 236.81 | $233.53 | 366702 |
| 2024-12-12 | 236.99 | $235.89 | 321326 |
| 2024-12-11 | 236.68 | $235.59 | 361527 |
| 2024-12-10 | 236.35 | $235.90 | 342900 |
| 2024-12-09 | 235.87 | $233.57 | 423587 |
| 2024-12-06 | 235.78 | $235.43 | 389430 |
| 2024-12-05 | 235.26 | $235.91 | 594430 |
| 2024-12-04 | 234.52 | $232.93 | 483605 |
| 2024-12-03 | 234.25 | $232.22 | 432184 |
| 2024-12-02 | 234.06 | $234.25 | 334807 |
| 2024-11-29 | 233.39 | $236.02 | 253044 |
| 2024-11-27 | 232.20 | $235.80 | 361709 |
| 2024-11-26 | 230.84 | $236.44 | 655851 |
| 2024-11-25 | 229.09 | $233.23 | 815534 |
| 2024-11-22 | 227.71 | $230.24 | 943602 |
| 2024-11-21 | 226.73 | $227.47 | 974932 |
| 2024-11-20 | 226.14 | $225.39 | 457418 |
| 2024-11-19 | 225.87 | $224.84 | 382900 |
| 2024-11-18 | 225.66 | $227.08 | 418100 |
| 2024-11-15 | 224.92 | $227.78 | 583317 |
| 2024-11-14 | 223.89 | $227.56 | 562307 |
| 2024-11-13 | 222.73 | $229.01 | 434100 |
| 2024-11-12 | 221.05 | $226.86 | 500300 |
| 2024-11-11 | 219.54 | $226.21 | 536500 |
| 2024-11-08 | 217.92 | $225.21 | 466100 |
| 2024-11-07 | 216.24 | $221.18 | 433939 |
| 2024-11-06 | 215.14 | $219.46 | 753800 |
| 2024-11-05 | 214.22 | $218.30 | 651590 |
| 2024-11-04 | 213.40 | $209.64 | 653949 |
| 2024-11-01 | 214.27 | $210.21 | 525248 |
| 2024-10-31 | 215.16 | $210.86 | 610913 |
| 2024-10-30 | 216.07 | $212.50 | 456526 |
| 2024-10-29 | 216.77 | $212.66 | 447020 |
| 2024-10-28 | 217.54 | $213.70 | 378500 |
| 2024-10-25 | 218.21 | $214.03 | 271100 |
| 2024-10-24 | 218.91 | $216.76 | 454938 |
| 2024-10-23 | 219.14 | $216.36 | 230635 |
| 2024-10-22 | 219.48 | $216.90 | 323400 |
| 2024-10-21 | 219.74 | $218.81 | 421904 |
| 2024-10-18 | 219.63 | $219.10 | 288600 |
| 2024-10-17 | 219.42 | $218.25 | 409000 |
| 2024-10-16 | 219.34 | $219.23 | 412200 |
| 2024-10-15 | 219.03 | $221.75 | 411215 |
| 2024-10-14 | 218.11 | $221.51 | 334100 |
| 2024-10-11 | 217.09 | $220.74 | 591300 |
| 2024-10-10 | 216.05 | $216.83 | 419400 |
| 2024-10-09 | 215.66 | $219.71 | 364100 |
| 2024-10-08 | 214.58 | $216.81 | 636642 |
| 2024-10-07 | 213.94 | $215.18 | 389822 |
| 2024-10-04 | 213.52 | $215.33 | 341319 |
| 2024-10-03 | 213.00 | $215.00 | 393220 |
| 2024-10-02 | 212.46 | $213.75 | 499244 |
| 2024-10-01 | 212.10 | $214.69 | 556200 |
| 2024-09-30 | 211.47 | $215.03 | 725205 |
| 2024-09-27 | 210.66 | $212.03 | 613700 |
| 2024-09-26 | 210.36 | $211.75 | 757545 |
| 2024-09-25 | 210.07 | $208.37 | 356200 |
| 2024-09-24 | 210.45 | $210.53 | 320500 |
| 2024-09-23 | 210.42 | $210.65 | 382900 |
| 2024-09-20 | 210.38 | $208.22 | 1.2M |
| 2024-09-19 | 210.83 | $208.99 | 913700 |
| 2024-09-18 | 211.20 | $208.59 | 532800 |
| 2024-09-17 | 211.70 | $210.96 | 374002 |
| 2024-09-16 | 211.79 | $211.64 | 292900 |
| 2024-09-13 | 211.74 | $211.95 | 366500 |
| 2024-09-12 | 211.61 | $210.53 | 384845 |
| 2024-09-11 | 211.76 | $211.25 | 518300 |
| 2024-09-10 | 211.78 | $214.15 | 769000 |
| 2024-09-09 | 211.18 | $210.65 | 455400 |
| 2024-09-06 | 211.22 | $207.59 | 632306 |
| 2024-09-05 | 211.91 | $210.85 | 700000 |
| 2024-09-04 | 212.01 | $211.94 | 754600 |
| 2024-09-03 | 211.90 | $211.45 | 637900 |
| 2024-08-30 | 211.86 | $212.86 | 646300 |
| 2024-08-29 | 211.52 | $212.10 | 352700 |
| 2024-08-28 | 211.27 | $211.59 | 488222 |
| 2024-08-27 | 211.09 | $210.16 | 659206 |
| 2024-08-26 | 211.17 | $209.45 | 483234 |
| 2024-08-23 | 211.41 | $209.03 | 446492 |
| 2024-08-22 | 211.77 | $210.22 | 461300 |
| 2024-08-21 | 211.93 | $211.14 | 574400 |
| 2024-08-20 | 211.91 | $209.49 | 529300 |
| 2024-08-19 | 212.22 | $209.27 | 713031 |
| 2024-08-16 | 212.62 | $208.71 | 538310 |
| 2024-08-15 | 213.19 | $208.99 | 761205 |
| 2024-08-14 | 213.78 | $209.65 | 1.5M |
| 2024-08-13 | 214.30 | $209.88 | 920923 |
| 2024-08-12 | 214.84 | $211.15 | 485914 |
| 2024-08-09 | 215.18 | $214.47 | 415112 |
| 2024-08-08 | 214.85 | $216.04 | 557904 |
| 2024-08-07 | 214.11 | $211.91 | 895624 |
| 2024-08-06 | 214.10 | $218.55 | 1.2M |
| 2024-08-05 | 212.67 | $208.52 | 835700 |
| 2024-08-02 | 213.09 | $215.97 | 655900 |
| 2024-08-01 | 211.99 | $214.95 | 465500 |
| 2024-07-31 | 210.90 | $214.00 | 516707 |
| 2024-07-30 | 209.82 | $215.39 | 523634 |
| 2024-07-29 | 208.25 | $211.02 | 387900 |
| 2024-07-26 | 207.33 | $212.63 | 343817 |
| 2024-07-25 | 205.91 | $208.07 | 385500 |
| 2024-07-24 | 205.20 | $203.15 | 446212 |
| 2024-07-23 | 205.42 | $205.55 | 301300 |
| 2024-07-22 | 205.14 | $204.73 | 827900 |
| 2024-07-19 | 204.99 | $201.89 | 591000 |
| 2024-07-18 | 205.39 | $204.82 | 671900 |
| 2024-07-17 | 205.23 | $207.94 | 708700 |
| 2024-07-16 | 204.37 | $209.74 | 508726 |
| 2024-07-15 | 202.99 | $208.14 | 298839 |
| 2024-07-12 | 201.70 | $205.45 | 336700 |
| 2024-07-11 | 200.77 | $203.47 | 370936 |
| 2024-07-10 | 200.11 | $200.58 | 525335 |
| 2024-07-09 | 199.94 | $199.99 | 470216 |
| 2024-07-08 | 199.86 | $201.77 | 389100 |
| 2024-07-05 | 199.39 | $202.12 | 385000 |
| 2024-07-03 | 198.78 | $199.50 | 191900 |
| 2024-07-02 | 198.61 | $198.29 | 264418 |
| 2024-07-01 | 198.68 | $196.56 | 329100 |
| 2024-06-28 | 199.11 | $197.00 | 1.0M |
| 2024-06-27 | 199.53 | $199.21 | 433600 |
| 2024-06-26 | 199.54 | $200.42 | 378129 |
| 2024-06-25 | 199.29 | $200.49 | 367313 |
| 2024-06-24 | 198.99 | $201.84 | 385200 |
| 2024-06-21 | 198.36 | $200.79 | 777800 |
| 2024-06-20 | 197.84 | $199.94 | 372544 |
| 2024-06-18 | 197.42 | $199.24 | 493918 |
| 2024-06-17 | 197.08 | $197.65 | 444300 |
| 2024-06-14 | 197.03 | $195.13 | 289934 |
| 2024-06-13 | 197.50 | $196.21 | 286600 |
| 2024-06-12 | 197.83 | $196.96 | 350500 |
| 2024-06-11 | 198.05 | $196.67 | 327244 |
| 2024-06-10 | 198.36 | $196.85 | 398939 |
| 2024-06-07 | 198.70 | $198.04 | 365100 |
| 2024-06-06 | 198.83 | $197.70 | 350000 |
| 2024-06-05 | 199.05 | $197.97 | 468700 |
| 2024-06-04 | 199.26 | $199.98 | 503343 |
| 2024-06-03 | 199.07 | $199.58 | 550622 |
| 2024-05-31 | 198.94 | $200.77 | 2.5M |
| 2024-05-30 | 198.53 | $195.70 | 584136 |
| 2024-05-29 | 199.12 | $194.12 | 646100 |
| 2024-05-28 | 200.14 | $196.23 | 737428 |
| 2024-05-24 | 200.87 | $200.54 | 496230 |
| 2024-05-23 | 200.81 | $201.69 | 501700 |
| 2024-05-22 | 200.49 | $203.96 | 642100 |
| 2024-05-21 | 199.64 | $199.97 | 551524 |
| 2024-05-20 | 199.48 | $200.39 | 496226 |
| 2024-05-17 | 199.20 | $203.49 | 544900 |
| 2024-05-16 | 198.22 | $204.03 | 505323 |
| 2024-05-15 | 196.98 | $202.12 | 516122 |
| 2024-05-14 | 195.93 | $199.87 | 502014 |
| 2024-05-13 | 195.20 | $197.80 | 615111 |
| 2024-05-10 | 194.79 | $195.69 | 561000 |
| 2024-05-09 | 194.76 | $193.06 | 653500 |
| 2024-05-08 | 195.30 | $190.46 | 875500 |
| 2024-05-07 | 196.48 | $201.36 | 469200 |
| 2024-05-06 | 195.56 | $200.68 | 461646 |
| 2024-05-03 | 194.64 | $198.85 | 437700 |
| 2024-05-02 | 193.96 | $195.35 | 429709 |
| 2024-05-01 | 193.93 | $193.43 | 333705 |
| 2024-04-30 | 194.32 | $193.41 | 373520 |
| 2024-04-29 | 194.78 | $196.29 | 315245 |
| 2024-04-26 | 194.73 | $194.15 | 211848 |
| 2024-04-25 | 195.13 | $195.56 | 257500 |
| 2024-04-24 | 195.31 | $195.08 | 255805 |
| 2024-04-23 | 195.63 | $195.91 | 350600 |
| 2024-04-22 | 195.85 | $194.23 | 321616 |
| 2024-04-19 | 196.47 | $193.38 | 393844 |
| 2024-04-18 | 197.38 | $192.98 | 391900 |
| 2024-04-17 | 198.53 | $193.45 | 421221 |
| 2024-04-16 | 199.78 | $193.61 | 500508 |
| 2024-04-15 | 201.20 | $195.67 | 332400 |
| 2024-04-12 | 202.41 | $198.83 | 400129 |
| 2024-04-11 | 203.16 | $200.75 | 434100 |
| 2024-04-10 | 203.62 | $203.57 | 414300 |
| 2024-04-09 | 203.55 | $207.24 | 576902 |
| 2024-04-08 | 202.70 | $204.87 | 588031 |
| 2024-04-05 | 202.21 | $202.75 | 471826 |
| 2024-04-04 | 202.08 | $198.59 | 301000 |
| 2024-04-03 | 202.81 | $199.48 | 465440 |
| 2024-04-02 | 203.47 | $202.58 | 317810 |
| 2024-04-01 | 203.57 | $203.23 | 188200 |
| 2024-03-28 | 203.56 | $204.86 | 368236 |
| 2024-03-27 | 203.19 | $203.84 | 362248 |
| 2024-03-26 | 202.97 | $201.71 | 327000 |
| 2024-03-25 | 203.16 | $202.34 | 312300 |
| 2024-03-22 | 203.25 | $203.51 | 325733 |
| 2024-03-21 | 203.10 | $206.05 | 340129 |
| 2024-03-20 | 202.38 | $204.16 | 323200 |
| 2024-03-19 | 201.95 | $202.25 | 363900 |
| 2024-03-18 | 201.84 | $199.48 | 463000 |
| 2024-03-15 | 202.30 | $200.20 | 856900 |
| 2024-03-14 | 202.68 | $199.73 | 355119 |
| 2024-03-13 | 203.22 | $202.98 | 349631 |
| 2024-03-12 | 203.15 | $204.01 | 362300 |
| 2024-03-11 | 202.85 | $202.36 | 296706 |
| 2024-03-08 | 202.84 | $203.55 | 446900 |
| 2024-03-07 | 202.57 | $204.90 | 519400 |
| 2024-03-06 | 201.97 | $203.02 | 465500 |
| 2024-03-05 | 201.67 | $201.20 | 416700 |
| 2024-03-04 | 201.69 | $205.56 | 461048 |
| 2024-03-01 | 200.80 | $203.74 | 442400 |
| 2024-02-29 | 200.15 | $203.58 | 1.1M |
| 2024-02-28 | 199.42 | $201.45 | 314300 |
| 2024-02-27 | 199.03 | $200.01 | 354429 |
| 2024-02-26 | 198.89 | $201.40 | 362140 |
| 2024-02-23 | 198.43 | $201.49 | 325227 |
| 2024-02-22 | 197.88 | $199.84 | 490406 |
| 2024-02-21 | 197.60 | $196.58 | 538300 |
| 2024-02-20 | 197.96 | $195.16 | 527200 |
| 2024-02-16 | 198.69 | $197.92 | 1.2M |
| 2024-02-15 | 198.97 | $198.30 | 721500 |
| 2024-02-14 | 199.21 | $196.47 | 1.1M |
| 2024-02-13 | 199.88 | $193.56 | 530900 |
| 2024-02-12 | 201.27 | $197.63 | 554800 |
| 2024-02-09 | 202.03 | $198.98 | 622500 |
| 2024-02-08 | 202.63 | $199.00 | 583500 |
| 2024-02-07 | 203.32 | $198.25 | 863243 |
| 2024-02-06 | 204.26 | $198.85 | 594097 |
| 2024-02-05 | 205.22 | $198.23 | 840500 |
| 2024-02-02 | 206.46 | $201.74 | 713700 |
| 2024-02-01 | 207.14 | $201.63 | 1.2M |
| 2024-01-31 | 207.93 | $204.20 | 1.2M |
| 2024-01-30 | 208.29 | $208.96 | 1.1M |
| 2024-01-29 | 207.68 | $208.16 | 1.0M |
| 2024-01-26 | 207.12 | $207.88 | 690421 |
| 2024-01-25 | 206.50 | $208.25 | 539600 |
| 2024-01-24 | 205.69 | $206.07 | 443600 |
| 2024-01-23 | 205.18 | $206.32 | 343000 |
| 2024-01-22 | 204.51 | $206.38 | 367400 |
| 2024-01-19 | 203.71 | $204.89 | 442629 |
| 2024-01-18 | 203.07 | $201.23 | 450110 |
| 2024-01-17 | 203.08 | $201.95 | 402801 |
| 2024-01-16 | 202.91 | $202.16 | 422615 |
| 2024-01-12 | 202.66 | $202.60 | 300235 |
| 2024-01-11 | 202.26 | $201.21 | 426748 |
| 2024-01-10 | 202.06 | $201.97 | 304831 |
| 2024-01-09 | 201.65 | $200.00 | 370700 |
| 2024-01-08 | 201.56 | $200.00 | 497727 |
| 2024-01-05 | 201.44 | $196.35 | 515245 |
| 2024-01-04 | 202.04 | $197.09 | 366718 |
| 2024-01-03 | 202.56 | $197.12 | 399800 |
| 2024-01-02 | 203.13 | $199.89 | 616318 |
| 2023-12-29 | 203.17 | $205.75 | 441139 |
| 2023-12-28 | 201.95 | $205.83 | 535500 |
| 2023-12-27 | 200.49 | $204.27 | 537555 |
| 2023-12-26 | 199.09 | $202.02 | 981120 |
| 2023-12-22 | 197.92 | $199.67 | 568834 |
| 2023-12-21 | 197.02 | $196.36 | 341200 |
| 2023-12-20 | 196.64 | $196.36 | 462900 |
| 2023-12-19 | 196.19 | $197.02 | 494400 |
| 2023-12-18 | 195.49 | $196.71 | 660400 |
| 2023-12-15 | 194.72 | $193.75 | 1.1M |
| 2023-12-14 | 194.43 | $193.64 | 635000 |
| 2023-12-13 | 194.09 | $193.30 | 467049 |
| 2023-12-12 | 193.74 | $193.84 | 471400 |
| 2023-12-11 | 193.19 | $191.09 | 487224 |
| 2023-12-08 | 193.11 | $191.36 | 532400 |
| 2023-12-07 | 192.93 | $192.01 | 608918 |
| 2023-12-06 | 192.56 | $191.39 | 1.2M |
| 2023-12-05 | 192.22 | $194.34 | 755500 |
| 2023-12-04 | 191.19 | $195.12 | 660000 |
| 2023-12-01 | 189.79 | $195.40 | 550400 |
| 2023-11-30 | 188.09 | $193.82 | 1.4M |
| 2023-11-29 | 186.42 | $190.64 | 501416 |
| 2023-11-28 | 185.14 | $188.57 | 475509 |
| 2023-11-27 | 184.06 | $187.62 | 350828 |
| 2023-11-24 | 183.00 | $186.59 | 162713 |
| 2023-11-22 | 181.97 | $186.70 | 382537 |
| 2023-11-21 | 180.74 | $185.25 | 416500 |
| 2023-11-20 | 179.61 | $183.71 | 353443 |
| 2023-11-17 | 178.62 | $182.70 | 506400 |
| 2023-11-16 | 177.67 | $181.21 | 381739 |
| 2023-11-15 | 176.89 | $180.32 | 422031 |
| 2023-11-14 | 176.16 | $181.01 | 502629 |
| 2023-11-13 | 175.18 | $177.80 | 333200 |
| 2023-11-10 | 174.71 | $177.12 | 557600 |
| 2023-11-09 | 174.33 | $176.18 | 514635 |
| 2023-11-08 | 174.08 | $177.94 | 644600 |
| 2023-11-07 | 173.44 | $176.90 | 621235 |
| 2023-11-06 | 172.91 | $177.33 | 477600 |
| 2023-11-03 | 172.23 | $177.12 | 565900 |
| 2023-11-02 | 171.50 | $178.81 | 801707 |
| 2023-11-01 | 170.31 | $170.53 | 573323 |
| 2023-10-31 | 170.70 | $170.64 | 487845 |
| 2023-10-30 | 171.14 | $169.47 | 423906 |
| 2023-10-27 | 171.93 | $167.38 | 342700 |
| 2023-10-26 | 173.30 | $169.33 | 380200 |
| 2023-10-25 | 174.50 | $169.99 | 386800 |
| 2023-10-24 | 175.77 | $172.85 | 326400 |
| 2023-10-23 | 176.66 | $172.66 | 370429 |
| 2023-10-20 | 177.74 | $173.19 | 439210 |
| 2023-10-19 | 178.89 | $175.90 | 328502 |
| 2023-10-18 | 179.66 | $177.64 | 356635 |
| 2023-10-17 | 180.19 | $181.11 | 462100 |
| 2023-10-16 | 180.09 | $179.60 | 424500 |
| 2023-10-13 | 180.29 | $177.68 | 715700 |
| 2023-10-12 | 180.93 | $181.22 | 321300 |
| 2023-10-11 | 180.93 | $182.39 | 352200 |
| 2023-10-10 | 180.69 | $181.47 | 526108 |
| 2023-10-09 | 180.61 | $181.90 | 338900 |
| 2023-10-06 | 180.43 | $179.69 | 748210 |
| 2023-10-05 | 180.70 | $179.32 | 371539 |
| 2023-10-04 | 181.08 | $179.45 | 436353 |
| 2023-10-03 | 181.51 | $175.73 | 581605 |
| 2023-10-02 | 182.79 | $176.99 | 714149 |
| 2023-09-29 | 184.01 | $179.05 | 670036 |
| 2023-09-28 | 184.99 | $181.00 | 577737 |
| 2023-09-27 | 185.71 | $181.22 | 593548 |
| 2023-09-26 | 186.50 | $182.07 | 426105 |
| 2023-09-25 | 187.22 | $185.09 | 342400 |
| 2023-09-22 | 187.40 | $184.25 | 414003 |
| 2023-09-21 | 187.78 | $183.50 | 526700 |
| 2023-09-20 | 188.36 | $184.49 | 527500 |
| 2023-09-19 | 188.81 | $185.76 | 342135 |
| 2023-09-18 | 189.04 | $184.96 | 403315 |
| 2023-09-15 | 189.45 | $185.14 | 1.0M |
| 2023-09-14 | 189.87 | $188.03 | 380206 |
| 2023-09-13 | 189.72 | $188.14 | 404400 |
| 2023-09-12 | 189.49 | $188.80 | 306601 |
| 2023-09-11 | 189.06 | $189.00 | 442700 |
| 2023-09-08 | 188.49 | $187.73 | 355320 |
| 2023-09-07 | 188.07 | $187.13 | 295213 |
| 2023-09-06 | 187.67 | $185.29 | 493103 |
| 2023-09-05 | 187.57 | $187.69 | 447913 |
| 2023-09-01 | 186.92 | $187.74 | 293792 |
| 2023-08-31 | 186.12 | $186.21 | 637441 |
| 2023-08-30 | 185.48 | $186.83 | 426822 |
| 2023-08-29 | 184.58 | $186.24 | 396000 |
| 2023-08-28 | 183.63 | $186.05 | 444002 |
| 2023-08-25 | 182.53 | $183.69 | 540500 |
| 2023-08-24 | 181.73 | $182.51 | 1.0M |
| 2023-08-23 | 181.02 | $182.50 | 929500 |
| 2023-08-22 | 180.18 | $177.80 | 574700 |
| 2023-08-21 | 180.16 | $177.93 | 1.1M |
| 2023-08-18 | 180.08 | $179.00 | 791325 |
| 2023-08-17 | 179.74 | $178.58 | 711400 |
| 2023-08-16 | 179.40 | $181.35 | 569700 |
| 2023-08-15 | 178.40 | $180.85 | 661540 |
| 2023-08-14 | 177.31 | $182.82 | 451714 |
| 2023-08-11 | 175.60 | $181.90 | 514900 |
| 2023-08-10 | 173.79 | $179.36 | 735415 |
| 2023-08-09 | 172.20 | $178.58 | 624700 |
| 2023-08-08 | 170.50 | $176.86 | 1.0M |
| 2023-08-07 | 168.88 | $166.15 | 471900 |
| 2023-08-04 | 169.25 | $165.72 | 424438 |
| 2023-08-03 | 169.75 | $165.90 | 392338 |
| 2023-08-02 | 170.27 | $166.69 | 459700 |
| 2023-08-01 | 170.70 | $168.22 | 295010 |
| 2023-07-31 | 170.86 | $167.92 | 381300 |
| 2023-07-28 | 171.09 | $167.82 | 327100 |
| 2023-07-27 | 171.35 | $169.81 | 301200 |
| 2023-07-26 | 171.22 | $171.98 | 349215 |
| 2023-07-25 | 170.58 | $171.07 | 246839 |
| 2023-07-24 | 170.01 | $169.86 | 219005 |
| 2023-07-21 | 169.57 | $169.83 | 323300 |
| 2023-07-20 | 169.05 | $169.19 | 338935 |
| 2023-07-19 | 168.56 | $169.67 | 489929 |
| 2023-07-18 | 167.87 | $167.33 | 731601 |
| 2023-07-17 | 167.53 | $166.73 | 427729 |
| 2023-07-14 | 167.25 | $167.99 | 372318 |
| 2023-07-13 | 166.63 | $167.94 | 303230 |
| 2023-07-12 | 165.89 | $166.47 | 223300 |
| 2023-07-11 | 165.33 | $166.35 | 432100 |
| 2023-07-10 | 164.68 | $165.17 | 313902 |
| 2023-07-07 | 164.16 | $163.30 | 272107 |
| 2023-07-06 | 163.92 | $163.51 | 326945 |
| 2023-07-05 | 163.58 | $163.94 | 293002 |
| 2023-07-03 | 163.07 | $163.89 | 247311 |
| 2023-06-30 | 162.47 | $165.63 | 514600 |
| 2023-06-29 | 161.39 | $163.30 | 277700 |
| 2023-06-28 | 160.60 | $161.73 | 380100 |
| 2023-06-27 | 160.00 | $161.51 | 298934 |
| 2023-06-26 | 159.33 | $159.91 | 353804 |
| 2023-06-23 | 158.88 | $158.01 | 724700 |
| 2023-06-22 | 158.73 | $158.55 | 286311 |
| 2023-06-21 | 158.43 | $159.68 | 396409 |
| 2023-06-20 | 157.83 | $158.78 | 627100 |
| 2023-06-16 | 157.31 | $160.80 | 1.2M |
| 2023-06-15 | 156.26 | $159.70 | 428900 |
| 2023-06-14 | 155.26 | $157.43 | 538300 |
| 2023-06-13 | 154.57 | $157.77 | 580700 |
| 2023-06-12 | 153.68 | $154.30 | 366730 |
| 2023-06-09 | 153.37 | $153.84 | 354831 |
| 2023-06-08 | 153.10 | $153.99 | 624300 |
| 2023-06-07 | 152.75 | $153.94 | 468232 |
| 2023-06-06 | 152.34 | $154.30 | 484900 |
| 2023-06-05 | 151.78 | $153.54 | 596227 |
| 2023-06-02 | 151.29 | $153.25 | 604200 |
| 2023-06-01 | 150.78 | $149.00 | 620514 |
| 2023-05-31 | 151.08 | $146.72 | 4.8M |
| 2023-05-30 | 151.89 | $147.79 | 647320 |
| 2023-05-26 | 152.61 | $149.59 | 503445 |
| 2023-05-25 | 153.05 | $148.17 | 605900 |
| 2023-05-24 | 153.85 | $150.03 | 702719 |
| 2023-05-23 | 154.38 | $151.11 | 618623 |
| 2023-05-22 | 154.74 | $153.72 | 415020 |
| 2023-05-19 | 154.60 | $153.27 | 518100 |
| 2023-05-18 | 154.51 | $154.19 | 401511 |
| 2023-05-17 | 154.19 | $152.74 | 487303 |
| 2023-05-16 | 154.11 | $152.52 | 551548 |
| 2023-05-15 | 154.04 | $154.44 | 341100 |
| 2023-05-12 | 153.53 | $154.57 | 384244 |
| 2023-05-11 | 152.90 | $154.70 | 462600 |
| 2023-05-10 | 152.11 | $154.85 | 468028 |
| 2023-05-09 | 151.15 | $152.55 | 439800 |
| 2023-05-08 | 150.50 | $152.56 | 469901 |
| 2023-05-05 | 149.72 | $152.87 | 527400 |
| 2023-05-04 | 148.74 | $153.06 | 686600 |
| 2023-05-03 | 147.55 | $155.08 | 981700 |
| 2023-05-02 | 145.73 | $153.26 | 1.2M |
| 2023-05-01 | 143.99 | $144.18 | 636035 |
| 2023-04-28 | 143.88 | $145.41 | 587229 |
| 2023-04-27 | 143.49 | $143.51 | 438701 |
| 2023-04-26 | 143.44 | $139.94 | 583501 |
| 2023-04-25 | 144.13 | $141.19 | 588600 |
| 2023-04-24 | 144.66 | $144.69 | 491438 |
| 2023-04-21 | 144.53 | $143.69 | 486314 |
| 2023-04-20 | 144.59 | $142.61 | 540035 |
| 2023-04-19 | 144.87 | $144.27 | 444200 |
| 2023-04-18 | 144.85 | $145.83 | 386700 |
| 2023-04-17 | 144.49 | $146.05 | 405500 |
| 2023-04-14 | 144.01 | $145.18 | 422427 |
| 2023-04-13 | 143.63 | $146.56 | 396914 |
| 2023-04-12 | 142.90 | $145.53 | 559509 |
| 2023-04-11 | 142.26 | $144.05 | 483900 |
| 2023-04-10 | 141.83 | $141.99 | 431437 |
| 2023-04-06 | 141.77 | $141.20 | 784934 |
| 2023-04-05 | 141.85 | $140.88 | 594600 |
| 2023-04-04 | 142.02 | $143.53 | 502500 |
| 2023-04-03 | 141.65 | $145.20 | 472246 |
| 2023-03-31 | 140.87 | $146.57 | 578600 |
| 2023-03-30 | 139.67 | $145.11 | 473800 |
| 2023-03-29 | 138.60 | $142.98 | 444400 |
| 2023-03-28 | 137.80 | $140.63 | 418200 |
| 2023-03-27 | 137.39 | $140.93 | 771129 |
| 2023-03-24 | 136.85 | $140.60 | 1.1M |
| 2023-03-23 | 136.31 | $137.86 | 981300 |
| 2023-03-22 | 136.27 | $135.78 | 566155 |
| 2023-03-21 | 136.68 | $136.93 | 536000 |
| 2023-03-20 | 136.93 | $136.22 | 521711 |
| 2023-03-17 | 137.39 | $135.16 | 2.1M |
| 2023-03-16 | 138.15 | $137.49 | 594247 |
| 2023-03-15 | 138.56 | $136.15 | 623826 |
| 2023-03-14 | 139.33 | $137.03 | 520200 |
| 2023-03-13 | 140.06 | $137.15 | 668500 |
| 2023-03-10 | 140.88 | $136.99 | 636924 |
| 2023-03-09 | 141.88 | $141.16 | 668600 |
| 2023-03-08 | 142.17 | $142.43 | 459624 |
| 2023-03-07 | 142.24 | $141.68 | 737818 |
| 2023-03-06 | 142.49 | $143.11 | 430000 |
| 2023-03-03 | 142.49 | $144.11 | 459243 |
| 2023-03-02 | 142.28 | $142.30 | 578600 |
| 2023-03-01 | 142.43 | $139.99 | 386900 |
| 2023-02-28 | 143.09 | $140.78 | 642047 |
| 2023-02-27 | 143.70 | $140.55 | 385600 |
| 2023-02-24 | 144.46 | $141.10 | 371827 |
| 2023-02-23 | 145.24 | $142.94 | 499400 |
| 2023-02-22 | 145.75 | $142.86 | 463708 |
| 2023-02-21 | 146.35 | $142.78 | 588508 |
| 2023-02-17 | 147.07 | $143.86 | 286700 |
| 2023-02-16 | 147.68 | $143.59 | 320400 |
| 2023-02-15 | 148.43 | $144.67 | 509425 |
| 2023-02-14 | 149.07 | $144.55 | 479200 |
| 2023-02-13 | 149.83 | $147.67 | 408800 |
| 2023-02-10 | 150.04 | $146.05 | 469412 |
| 2023-02-09 | 150.62 | $145.67 | 593247 |
| 2023-02-08 | 151.35 | $146.76 | 677900 |
| 2023-02-07 | 151.95 | $150.64 | 463000 |
| 2023-02-06 | 151.80 | $149.03 | 445000 |
| 2023-02-03 | 151.95 | $153.58 | 726600 |
| 2023-02-02 | 151.15 | $153.29 | 1.0M |
| 2023-02-01 | 150.25 | $153.38 | 749200 |
| 2023-01-31 | 149.17 | $150.36 | 806965 |
| 2023-01-30 | 148.54 | $149.97 | 628612 |
| 2023-01-27 | 147.86 | $149.46 | 564300 |
| 2023-01-26 | 147.17 | $150.94 | 330700 |
| 2023-01-25 | 146.04 | $148.99 | 613300 |
| 2023-01-24 | 145.12 | $150.26 | 577600 |
| 2023-01-23 | 143.77 | $150.14 | 463300 |
| 2023-01-20 | 142.22 | $146.29 | 321309 |
| 2023-01-19 | 141.23 | $142.34 | 399500 |
| 2023-01-18 | 140.90 | $144.00 | 605915 |
| 2023-01-17 | 140.16 | $145.14 | 558400 |
| 2023-01-13 | 139.07 | $144.11 | 462000 |
| 2023-01-12 | 138.02 | $144.99 | 419817 |
| 2023-01-11 | 136.62 | $143.57 | 490300 |
| 2023-01-10 | 135.30 | $139.03 | 301348 |
| 2023-01-09 | 134.73 | $138.66 | 535400 |
| 2023-01-06 | 134.16 | $137.10 | 365800 |
| 2023-01-05 | 133.85 | $133.02 | 457500 |
| 2023-01-04 | 134.36 | $136.67 | 458442 |
| 2023-01-03 | 134.20 | $134.56 | 436722 |
| 2022-12-30 | 134.48 | $134.13 | 387400 |
| 2022-12-29 | 134.91 | $136.66 | 362000 |
| 2022-12-28 | 134.89 | $133.37 | 424100 |
| 2022-12-27 | 135.58 | $135.47 | 333800 |
| 2022-12-23 | 135.96 | $134.48 | 377240 |
| 2022-12-22 | 136.63 | $134.40 | 483944 |
| 2022-12-21 | 137.44 | $136.33 | 539222 |
| 2022-12-20 | 137.99 | $133.41 | 534700 |
| 2022-12-19 | 139.25 | $133.21 | 709500 |
| 2022-12-16 | 140.77 | $133.35 | 1.4M |
| 2022-12-15 | 142.52 | $134.96 | 853639 |
| 2022-12-14 | 144.21 | $140.85 | 657220 |
| 2022-12-13 | 144.94 | $145.20 | 491200 |
| 2022-12-12 | 144.86 | $145.13 | 426300 |
| 2022-12-09 | 144.79 | $142.11 | 721978 |
| 2022-12-08 | 145.34 | $144.82 | 470342 |
| 2022-12-07 | 145.41 | $142.39 | 288915 |
| 2022-12-06 | 145.99 | $143.33 | 410100 |
| 2022-12-05 | 146.47 | $144.98 | 340450 |
| 2022-12-02 | 146.67 | $148.99 | 359911 |
| 2022-12-01 | 146.05 | $149.86 | 443400 |
| 2022-11-30 | 145.15 | $149.11 | 1.8M |
| 2022-11-29 | 144.25 | $142.82 | 738300 |
| 2022-11-28 | 144.54 | $146.50 | 563800 |
| 2022-11-25 | 144.10 | $148.52 | 257900 |
| 2022-11-23 | 143.15 | $148.43 | 623238 |
| 2022-11-22 | 142.08 | $148.36 | 701400 |
| 2022-11-21 | 140.85 | $147.10 | 922900 |
| 2022-11-18 | 139.71 | $144.60 | 685600 |
| 2022-11-17 | 138.91 | $142.57 | 546200 |
| 2022-11-16 | 138.43 | $142.96 | 472700 |
| 2022-11-15 | 137.81 | $142.60 | 528900 |
| 2022-11-14 | 137.18 | $141.32 | 572703 |
| 2022-11-11 | 136.74 | $139.99 | 720024 |
| 2022-11-10 | 136.54 | $141.24 | 827300 |
| 2022-11-09 | 136.06 | $133.74 | 663819 |
| 2022-11-08 | 137.12 | $136.49 | 803220 |
| 2022-11-07 | 137.79 | $135.50 | 588129 |
| 2022-11-04 | 138.81 | $133.44 | 970044 |
| 2022-11-03 | 140.45 | $133.91 | 1.0M |
| 2022-11-02 | 142.28 | $137.73 | 1.1M |
| 2022-11-01 | 143.61 | $149.60 | 616021 |
| 2022-10-31 | 142.68 | $150.06 | 654922 |
| 2022-10-28 | 141.52 | $148.90 | 476132 |
| 2022-10-27 | 140.44 | $145.00 | 502100 |
| 2022-10-26 | 140.03 | $144.33 | 520608 |
| 2022-10-25 | 139.74 | $144.39 | 446957 |
| 2022-10-24 | 139.41 | $142.40 | 624833 |
| 2022-10-21 | 139.49 | $140.99 | 509709 |
| 2022-10-20 | 139.91 | $140.40 | 772406 |
| 2022-10-19 | 140.57 | $143.50 | 375631 |
| 2022-10-18 | 140.71 | $145.56 | 464842 |
| 2022-10-17 | 140.48 | $142.79 | 454629 |
| 2022-10-14 | 140.85 | $139.10 | 697800 |
| 2022-10-13 | 142.09 | $142.71 | 885231 |
| 2022-10-12 | 142.81 | $139.67 | 493418 |
| 2022-10-11 | 144.34 | $142.40 | 568000 |
| 2022-10-10 | 145.57 | $143.53 | 605100 |
| 2022-10-07 | 146.80 | $142.87 | 622840 |
| 2022-10-06 | 148.41 | $145.44 | 548832 |
| 2022-10-05 | 149.78 | $150.57 | 472300 |
| 2022-10-04 | 150.32 | $152.46 | 604800 |
| 2022-10-03 | 150.58 | $148.91 | 848100 |
| 2022-09-30 | 151.67 | $144.32 | 781638 |
| 2022-09-29 | 153.94 | $146.90 | 814200 |
| 2022-09-28 | 156.06 | $148.89 | 1.7M |
| 2022-09-27 | 158.13 | $149.35 | 797400 |
| 2022-09-26 | 160.46 | $153.21 | 561600 |
| 2022-09-23 | 162.37 | $154.44 | 587700 |
| 2022-09-22 | 164.35 | $157.17 | 442020 |
| 2022-09-21 | 166.07 | $159.96 | 374238 |
| 2022-09-20 | 167.49 | $162.11 | 367300 |
| 2022-09-19 | 168.70 | $165.07 | 248700 |
| 2022-09-16 | 169.47 | $163.63 | 863402 |
| 2022-09-15 | 170.67 | $163.61 | 418325 |
| 2022-09-14 | 172.05 | $166.76 | 349600 |
| 2022-09-13 | 173.00 | $168.50 | 337429 |
| 2022-09-12 | 173.71 | $173.04 | 403300 |
| 2022-09-09 | 173.57 | $172.41 | 423724 |
| 2022-09-08 | 173.52 | $170.94 | 339200 |
| 2022-09-07 | 173.76 | $169.56 | 527500 |
| 2022-09-06 | 174.31 | $167.87 | 439400 |
| 2022-09-02 | 175.29 | $166.48 | 525100 |
| 2022-09-01 | 176.69 | $171.71 | 450024 |
| 2022-08-31 | 177.19 | $171.17 | 667500 |
| 2022-08-30 | 177.86 | $172.59 | 485113 |
| 2022-08-29 | 178.30 | $173.84 | 493917 |
| 2022-08-26 | 178.51 | $173.99 | 954319 |
| 2022-08-25 | 178.68 | $176.48 | 397300 |
| 2022-08-24 | 178.32 | $174.49 | 477400 |
| 2022-08-23 | 178.28 | $173.66 | 342500 |
| 2022-08-22 | 178.36 | $174.65 | 334900 |
| 2022-08-19 | 178.19 | $176.03 | 389600 |
| 2022-08-18 | 177.66 | $177.15 | 409117 |
| 2022-08-17 | 176.76 | $177.63 | 592216 |
| 2022-08-16 | 175.56 | $177.32 | 929500 |
| 2022-08-15 | 174.18 | $178.14 | 1.1M |
| 2022-08-12 | 172.36 | $183.22 | 977321 |
| 2022-08-11 | 169.13 | $169.73 | 484063 |
| 2022-08-10 | 168.18 | $170.52 | 400200 |
| 2022-08-09 | 166.87 | $169.00 | 317000 |
| 2022-08-08 | 165.63 | $167.57 | 259600 |
| 2022-08-05 | 164.46 | $167.85 | 263600 |
| 2022-08-04 | 163.00 | $167.12 | 303400 |
| 2022-08-03 | 161.43 | $165.20 | 380509 |
| 2022-08-02 | 159.97 | $163.28 | 518219 |
| 2022-08-01 | 158.65 | $161.34 | 329732 |
| 2022-07-29 | 157.50 | $160.55 | 803700 |
| 2022-07-28 | 156.31 | $160.84 | 419700 |
| 2022-07-27 | 154.84 | $158.20 | 471649 |
| 2022-07-26 | 153.66 | $154.94 | 476900 |
| 2022-07-25 | 152.96 | $154.95 | 375500 |
| 2022-07-22 | 152.12 | $156.19 | 245933 |
| 2022-07-21 | 150.87 | $155.90 | 312400 |
| 2022-07-20 | 149.46 | $152.51 | 436200 |
| 2022-07-19 | 148.52 | $152.34 | 563700 |
| 2022-07-18 | 147.46 | $147.07 | 463306 |
| 2022-07-15 | 147.32 | $149.32 | 465800 |
| 2022-07-14 | 146.68 | $146.79 | 433912 |
| 2022-07-13 | 146.45 | $145.92 | 385908 |
| 2022-07-12 | 146.36 | $146.09 | 311611 |
| 2022-07-11 | 146.22 | $147.69 | 297510 |
| 2022-07-08 | 145.70 | $149.30 | 421400 |
| 2022-07-07 | 144.75 | $149.38 | 376500 |
| 2022-07-06 | 143.62 | $148.76 | 486400 |
| 2022-07-05 | 142.44 | $146.15 | 357233 |
| 2022-07-01 | 141.61 | $146.42 | 358535 |
| 2022-06-30 | 140.59 | $142.55 | 543927 |
| 2022-06-29 | 140.23 | $143.89 | 686015 |
| 2022-06-28 | 139.54 | $141.16 | 507141 |
| 2022-06-27 | 139.31 | $146.89 | 402900 |
| 2022-06-24 | 137.84 | $145.59 | 557600 |
| 2022-06-23 | 136.42 | $138.71 | 336000 |
| 2022-06-22 | 136.24 | $135.64 | 444500 |
| 2022-06-21 | 136.69 | $134.72 | 589100 |
| 2022-06-17 | 137.43 | $133.41 | 1.1M |
| 2022-06-16 | 138.57 | $134.16 | 655300 |
| 2022-06-15 | 139.76 | $137.95 | 675130 |
| 2022-06-14 | 140.34 | $134.42 | 367304 |
| 2022-06-13 | 141.77 | $135.15 | 458203 |
| 2022-06-10 | 143.28 | $140.09 | 480700 |
| 2022-06-09 | 144.00 | $142.49 | 287428 |
| 2022-06-08 | 144.33 | $145.49 | 224100 |
| 2022-06-07 | 144.07 | $147.73 | 301810 |
| 2022-06-06 | 143.31 | $145.36 | 228400 |
| 2022-06-03 | 142.93 | $146.29 | 255700 |
| 2022-06-02 | 142.29 | $147.63 | 302700 |
| 2022-06-01 | 141.27 | $144.73 | 452819 |
| 2022-05-31 | 140.70 | $146.22 | 576600 |
| 2022-05-27 | 139.75 | $146.80 | 346900 |
| 2022-05-26 | 138.53 | $144.44 | 437500 |
| 2022-05-25 | 137.62 | $140.52 | 311100 |
| 2022-05-24 | 137.42 | $139.69 | 307747 |
| 2022-05-23 | 137.39 | $140.39 | 323500 |
| 2022-05-20 | 137.22 | $138.98 | 383100 |
| 2022-05-19 | 137.35 | $138.02 | 439636 |
| 2022-05-18 | 137.73 | $136.60 | 398348 |
| 2022-05-17 | 138.49 | $140.48 | 465100 |
| 2022-05-16 | 138.59 | $138.96 | 552300 |
| 2022-05-13 | 139.04 | $139.34 | 530500 |
| 2022-05-12 | 139.52 | $136.41 | 493639 |
| 2022-05-11 | 140.72 | $134.93 | 635400 |
| 2022-05-10 | 142.45 | $136.77 | 620600 |
| 2022-05-09 | 144.09 | $137.71 | 517106 |
| 2022-05-06 | 145.81 | $141.84 | 487500 |
| 2022-05-05 | 146.96 | $143.07 | 538600 |
| 2022-05-04 | 148.04 | $149.35 | 580232 |
| 2022-05-03 | 147.99 | $146.44 | 611748 |
| 2022-05-02 | 148.56 | $143.26 | 537114 |
| 2022-04-29 | 149.90 | $144.13 | 478947 |
| 2022-04-28 | 151.27 | $150.22 | 324100 |
| 2022-04-27 | 151.59 | $146.82 | 451500 |
| 2022-04-26 | 152.68 | $146.44 | 372415 |
| 2022-04-25 | 154.03 | $151.04 | 413136 |
| 2022-04-22 | 154.62 | $148.30 | 462731 |
| 2022-04-21 | 155.89 | $154.47 | 286220 |
| 2022-04-20 | 156.05 | $155.46 | 386709 |
| 2022-04-19 | 156.02 | $154.64 | 372910 |
| 2022-04-18 | 156.15 | $151.62 | 428847 |
| 2022-04-14 | 156.92 | $153.52 | 327412 |
| 2022-04-13 | 157.41 | $155.48 | 283723 |
| 2022-04-12 | 157.56 | $154.07 | 494500 |
| 2022-04-11 | 158.01 | $154.83 | 454224 |
| 2022-04-08 | 158.35 | $160.84 | 481724 |
| 2022-04-07 | 157.47 | $158.86 | 434834 |
| 2022-04-06 | 156.84 | $159.60 | 572100 |
| 2022-04-05 | 155.95 | $159.51 | 595739 |
| 2022-04-04 | 154.91 | $156.61 | 351200 |
| 2022-04-01 | 154.31 | $156.31 | 330497 |
| 2022-03-31 | 153.66 | $155.71 | 672900 |
| 2022-03-30 | 153.02 | $155.84 | 440949 |
| 2022-03-29 | 152.25 | $157.48 | 349346 |
| 2022-03-28 | 150.99 | $154.42 | 270651 |
| 2022-03-25 | 150.18 | $152.77 | 245800 |
| 2022-03-24 | 149.58 | $151.92 | 304800 |
| 2022-03-23 | 149.06 | $150.56 | 362300 |
| 2022-03-22 | 148.74 | $152.72 | 445900 |
| 2022-03-21 | 147.92 | $151.96 | 644842 |
| 2022-03-18 | 147.13 | $153.59 | 864400 |
| 2022-03-17 | 145.88 | $152.29 | 474835 |
| 2022-03-16 | 144.70 | $150.88 | 563103 |
| 2022-03-15 | 143.65 | $146.28 | 392400 |
| 2022-03-14 | 143.41 | $143.31 | 448020 |
| 2022-03-11 | 143.78 | $144.60 | 394138 |
| 2022-03-10 | 143.95 | $145.66 | 401400 |
| 2022-03-09 | 143.94 | $147.07 | 589300 |
| 2022-03-08 | 143.66 | $145.08 | 768547 |
| 2022-03-07 | 143.77 | $147.28 | 771000 |
| 2022-03-04 | 143.45 | $147.44 | 473739 |
| 2022-03-03 | 143.07 | $146.30 | 657100 |
| 2022-03-02 | 142.89 | $148.18 | 471626 |
| 2022-03-01 | 142.32 | $146.30 | 579900 |
| 2022-02-28 | 142.09 | $146.21 | 760429 |
| 2022-02-25 | 141.86 | $148.25 | 693518 |
| 2022-02-24 | 141.21 | $145.29 | 820106 |
| 2022-02-23 | 141.11 | $140.89 | 683648 |
| 2022-02-22 | 141.96 | $142.88 | 705505 |
| 2022-02-18 | 142.57 | $142.38 | 1.4M |
| 2022-02-17 | 143.42 | $142.38 | 498037 |
| 2022-02-16 | 144.46 | $145.97 | 655300 |
| 2022-02-15 | 144.94 | $147.63 | 1.0M |
| 2022-02-14 | 145.19 | $144.84 | 756212 |
| 2022-02-11 | 146.11 | $144.62 | 924135 |
| 2022-02-10 | 147.26 | $146.45 | 558300 |
| 2022-02-09 | 148.26 | $150.86 | 403747 |
| 2022-02-08 | 148.53 | $148.80 | 615944 |
| 2022-02-07 | 149.32 | $147.87 | 534100 |
| 2022-02-04 | 150.47 | $149.88 | 620943 |
| 2022-02-03 | 151.43 | $148.39 | 626823 |
| 2022-02-02 | 152.90 | $154.30 | 1.0M |
| 2022-02-01 | 153.39 | $153.33 | 1.1M |
| 2022-01-31 | 154.22 | $159.22 | 942800 |
| 2022-01-28 | 153.97 | $154.15 | 828534 |
| 2022-01-27 | 154.80 | $150.15 | 837600 |
| 2022-01-26 | 156.64 | $148.97 | 808700 |
| 2022-01-25 | 159.07 | $152.01 | 863912 |
| 2022-01-24 | 161.28 | $157.92 | 776000 |
| 2022-01-21 | 162.64 | $156.60 | 755546 |
| 2022-01-20 | 164.52 | $159.79 | 1.0M |
| 2022-01-19 | 166.07 | $160.48 | 586736 |
| 2022-01-18 | 167.74 | $159.92 | 697623 |
| 2022-01-14 | 169.82 | $160.06 | 650200 |
| 2022-01-13 | 172.22 | $163.48 | 779800 |
| 2022-01-12 | 174.29 | $170.44 | 754639 |
| 2022-01-11 | 175.24 | $167.94 | 752426 |
| 2022-01-10 | 176.88 | $168.25 | 491435 |
| 2022-01-07 | 178.71 | $171.50 | 428900 |
| 2022-01-06 | 180.15 | $174.27 | 548800 |
| 2022-01-05 | 181.23 | $177.46 | 402900 |
| 2022-01-04 | 181.80 | $180.57 | 641332 |
| 2022-01-03 | 181.79 | $180.95 | 478109 |
| 2021-12-31 | 181.69 | $182.82 | 261337 |
| 2021-12-30 | 181.17 | $182.87 | 280139 |
| 2021-12-29 | 180.53 | $183.21 | 463437 |
| 2021-12-28 | 179.71 | $183.96 | 347700 |
| 2021-12-27 | 178.59 | $184.48 | 272023 |
| 2021-12-23 | 177.17 | $180.29 | 280545 |
| 2021-12-22 | 176.40 | $179.27 | 408400 |
| 2021-12-21 | 175.71 | $175.07 | 658821 |
| 2021-12-20 | 175.80 | $171.86 | 479800 |
| 2021-12-17 | 176.57 | $175.79 | 969647 |
| 2021-12-16 | 176.63 | $180.06 | 992245 |
| 2021-12-15 | 175.81 | $178.02 | 601913 |
| 2021-12-14 | 175.27 | $177.48 | 545200 |
| 2021-12-13 | 174.76 | $179.38 | 550906 |
| 2021-12-10 | 173.76 | $178.36 | 493300 |
| 2021-12-09 | 172.83 | $175.45 | 381000 |
| 2021-12-08 | 172.36 | $173.97 | 601200 |
| 2021-12-07 | 172.13 | $174.22 | 451540 |
| 2021-12-06 | 171.81 | $171.71 | 456538 |
| 2021-12-03 | 171.99 | $170.67 | 590600 |
| 2021-12-02 | 172.42 | $173.50 | 618400 |
| 2021-12-01 | 172.32 | $168.25 | 820648 |
| 2021-11-30 | 173.33 | $168.57 | 1.3M |
| 2021-11-29 | 174.43 | $175.51 | 603200 |
| 2021-11-26 | 174.25 | $171.57 | 380800 |
| 2021-11-24 | 174.88 | $173.13 | 722522 |
| 2021-11-23 | 175.28 | $173.06 | 423500 |
| 2021-11-22 | 175.76 | $174.07 | 588100 |
| 2021-11-19 | 176.10 | $174.13 | 538100 |
| 2021-11-18 | 176.49 | $173.00 | 319100 |
| 2021-11-17 | 177.17 | $174.65 | 343600 |
| 2021-11-16 | 177.61 | $177.12 | 274305 |
| 2021-11-15 | 177.59 | $177.08 | 304600 |
| 2021-11-12 | 177.58 | $176.61 | 626500 |
| 2021-11-11 | 177.65 | $175.79 | 347105 |
| 2021-11-10 | 177.90 | $178.83 | 504600 |
| 2021-11-09 | 177.54 | $178.36 | 491200 |
| 2021-11-08 | 177.22 | $175.07 | 658400 |
| 2021-11-05 | 177.53 | $173.81 | 539213 |
| 2021-11-04 | 178.15 | $171.37 | 618200 |
| 2021-11-03 | 179.37 | $169.87 | 892900 |
| 2021-11-02 | 181.08 | $178.87 | 743600 |
| 2021-11-01 | 181.16 | $177.24 | 600805 |
| 2021-10-29 | 181.58 | $178.41 | 789800 |
| 2021-10-28 | 181.79 | $179.62 | 509900 |
| 2021-10-27 | 181.75 | $181.30 | 547100 |
| 2021-10-26 | 181.33 | $184.23 | 465220 |
| 2021-10-25 | 180.20 | $183.43 | 369600 |
| 2021-10-22 | 179.03 | $184.07 | 382400 |
| 2021-10-21 | 177.52 | $182.32 | 388900 |
| 2021-10-20 | 176.11 | $181.30 | 577719 |
| 2021-10-19 | 174.68 | $180.93 | 499047 |
| 2021-10-18 | 173.08 | $178.02 | 739505 |
| 2021-10-15 | 171.82 | $179.94 | 485725 |
| 2021-10-14 | 169.95 | $178.05 | 670100 |
| 2021-10-13 | 168.17 | $172.67 | 362200 |
| 2021-10-12 | 167.24 | $170.71 | 446234 |
| 2021-10-11 | 166.58 | $168.33 | 552942 |
| 2021-10-08 | 166.32 | $168.94 | 353913 |
| 2021-10-07 | 165.90 | $168.90 | 594400 |
| 2021-10-06 | 165.42 | $166.98 | 643100 |
| 2021-10-05 | 165.28 | $164.44 | 577246 |
| 2021-10-04 | 165.66 | $162.55 | 687400 |
| 2021-10-01 | 166.51 | $166.02 | 636000 |
| 2021-09-30 | 166.78 | $166.64 | 751300 |
| 2021-09-29 | 166.96 | $168.40 | 540700 |
| 2021-09-28 | 166.81 | $166.84 | 716262 |
| 2021-09-27 | 166.98 | $168.24 | 330700 |
| 2021-09-24 | 166.88 | $169.01 | 421720 |
| 2021-09-23 | 166.62 | $168.07 | 544600 |
| 2021-09-22 | 166.52 | $164.10 | 630419 |
| 2021-09-21 | 167.26 | $162.51 | 461140 |
| 2021-09-20 | 168.45 | $164.44 | 494100 |
| 2021-09-17 | 169.44 | $166.56 | 720700 |
| 2021-09-16 | 170.15 | $168.66 | 318605 |
| 2021-09-15 | 170.53 | $169.65 | 250700 |
| 2021-09-14 | 170.77 | $169.67 | 456201 |
| 2021-09-13 | 171.04 | $170.31 | 463700 |
| 2021-09-10 | 171.23 | $169.96 | 374500 |
| 2021-09-09 | 171.52 | $170.73 | 778300 |
| 2021-09-08 | 171.69 | $171.81 | 423600 |
| 2021-09-07 | 171.66 | $168.78 | 322400 |
| 2021-09-03 | 172.27 | $170.75 | 329800 |
| 2021-09-02 | 172.56 | $171.02 | 319100 |
| 2021-09-01 | 172.84 | $171.43 | 325000 |
| 2021-08-31 | 173.07 | $172.22 | 496000 |
| 2021-08-30 | 173.17 | $172.33 | 250500 |
| 2021-08-27 | 173.25 | $171.58 | 335107 |
| 2021-08-26 | 173.50 | $169.81 | 326237 |
| 2021-08-25 | 174.16 | $170.98 | 551440 |
| 2021-08-24 | 174.68 | $171.27 | 455700 |
| 2021-08-23 | 175.20 | $172.50 | 421746 |
| 2021-08-20 | 175.53 | $174.54 | 579806 |
| 2021-08-19 | 175.48 | $173.73 | 451200 |
| 2021-08-18 | 175.58 | $173.67 | 375000 |
| 2021-08-17 | 175.69 | $176.80 | 300127 |
| 2021-08-16 | 175.14 | $176.99 | 441300 |
| 2021-08-13 | 174.45 | $174.36 | 523441 |
| 2021-08-12 | 174.19 | $172.90 | 619100 |
| 2021-08-11 | 174.18 | $172.12 | 370200 |
| 2021-08-10 | 174.32 | $171.53 | 359303 |
| 2021-08-09 | 174.58 | $172.93 | 316100 |
| 2021-08-06 | 174.58 | $173.37 | 318100 |
| 2021-08-05 | 174.47 | $173.93 | 255822 |
| 2021-08-04 | 174.20 | $174.04 | 301200 |
| 2021-08-03 | 173.85 | $174.99 | 385644 |
| 2021-08-02 | 173.22 | $173.39 | 286921 |
| 2021-07-30 | 172.81 | $173.49 | 403920 |
| 2021-07-29 | 172.29 | $172.47 | 501305 |
| 2021-07-28 | 171.89 | $170.84 | 376949 |
| 2021-07-27 | 171.74 | $171.89 | 333235 |
| 2021-07-26 | 171.34 | $172.37 | 209900 |
| 2021-07-23 | 170.74 | $172.49 | 216605 |
| 2021-07-22 | 170.01 | $170.54 | 302316 |
| 2021-07-21 | 169.56 | $169.70 | 257046 |
| 2021-07-20 | 169.19 | $169.15 | 411200 |
| 2021-07-19 | 168.86 | $166.62 | 707400 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
149.47
2026-07-16
Close Price
$153.06
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
133.11
Average
186.33
Maximum
265.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 149.47 | $153.06 | 1.1M |
| 2026-07-15 | 147.64 | $147.39 | 710900 |
| 2026-07-14 | 147.18 | $146.02 | 884859 |
| 2026-07-13 | 147.03 | $151.04 | 782400 |
| 2026-07-10 | 145.23 | $147.47 | 797200 |
| 2026-07-09 | 144.16 | $147.32 | 926800 |
| 2026-07-08 | 142.90 | $147.07 | 1.1M |
| 2026-07-07 | 141.45 | $148.60 | 1.1M |
| 2026-07-06 | 139.21 | $144.77 | 1.3M |
| 2026-07-02 | 137.72 | $143.95 | 1.0M |
| 2026-07-01 | 136.22 | $140.93 | 1.4M |
| 2026-06-30 | 135.40 | $136.95 | 1.5M |
| 2026-06-29 | 135.72 | $135.44 | 1.3M |
| 2026-06-26 | 136.67 | $137.93 | 5.3M |
| 2026-06-25 | 137.10 | $136.26 | 1.9M |
| 2026-06-24 | 138.22 | $140.10 | 2.4M |
| 2026-06-23 | 138.45 | $136.33 | 1.6M |
| 2026-06-22 | 139.97 | $136.22 | 1.8M |
| 2026-06-18 | 141.93 | $137.60 | 3.4M |
| 2026-06-17 | 143.93 | $139.63 | 1.3M |
| 2026-06-16 | 145.77 | $143.88 | 1.3M |
| 2026-06-15 | 146.70 | $142.78 | 1.0M |
| 2026-06-12 | 148.20 | $144.87 | 1.2M |
| 2026-06-11 | 149.39 | $144.86 | 1.3M |
| 2026-06-10 | 150.86 | $146.44 | 1.2M |
| 2026-06-09 | 152.14 | $150.04 | 853030 |
| 2026-06-08 | 152.57 | $148.98 | 971228 |
| 2026-06-05 | 153.41 | $151.34 | 1.3M |
| 2026-06-04 | 153.68 | $154.10 | 2.0M |
| 2026-06-03 | 153.12 | $152.59 | 1.6M |
| 2026-06-02 | 152.91 | $154.83 | 1.6M |
| 2026-06-01 | 151.93 | $159.96 | 1.3M |
| 2026-05-29 | 149.11 | $153.72 | 2.4M |
| 2026-05-28 | 147.68 | $149.72 | 1.3M |
| 2026-05-27 | 147.22 | $147.10 | 1.5M |
| 2026-05-26 | 147.52 | $146.95 | 2.2M |
| 2026-05-22 | 147.98 | $150.49 | 896068 |
| 2026-05-21 | 147.45 | $150.02 | 1.1M |
| 2026-05-20 | 146.99 | $149.20 | 1.3M |
| 2026-05-19 | 146.75 | $149.43 | 1.5M |
| 2026-05-18 | 146.44 | $150.62 | 1.8M |
| 2026-05-15 | 145.74 | $145.62 | 2.5M |
| 2026-05-14 | 146.54 | $143.37 | 1.5M |
| 2026-05-13 | 148.29 | $143.93 | 2.3M |
| 2026-05-12 | 150.31 | $149.53 | 2.6M |
| 2026-05-11 | 151.05 | $149.13 | 1.8M |
| 2026-05-08 | 152.13 | $149.50 | 1.7M |
| 2026-05-07 | 153.38 | $152.89 | 1.8M |
| 2026-05-06 | 153.86 | $152.83 | 856600 |
| 2026-05-05 | 154.51 | $152.14 | 902247 |
| 2026-05-04 | 155.57 | $153.85 | 1.8M |
| 2026-05-01 | 156.34 | $155.25 | 1.2M |
| 2026-04-30 | 156.88 | $153.98 | 2.7M |
| 2026-04-29 | 157.97 | $160.75 | 1.0M |
| 2026-04-28 | 157.18 | $158.83 | 793312 |
| 2026-04-27 | 156.87 | $156.36 | 933904 |
| 2026-04-24 | 157.31 | $155.07 | 998437 |
| 2026-04-23 | 158.30 | $155.95 | 1.2M |
| 2026-04-22 | 159.26 | $160.64 | 795700 |
| 2026-04-21 | 158.98 | $161.87 | 1.1M |
| 2026-04-20 | 158.30 | $161.28 | 1.1M |
| 2026-04-17 | 157.70 | $162.92 | 1.2M |
| 2026-04-16 | 156.52 | $162.42 | 1.2M |
| 2026-04-15 | 155.30 | $160.83 | 1.0M |
| 2026-04-14 | 154.40 | $158.61 | 1.2M |
| 2026-04-13 | 154.11 | $157.36 | 1.2M |
| 2026-04-10 | 154.25 | $151.12 | 1.2M |
| 2026-04-09 | 156.50 | $154.79 | 1.7M |
| 2026-04-08 | 158.18 | $160.97 | 1.3M |
| 2026-04-07 | 158.38 | $159.90 | 1.5M |
| 2026-04-06 | 159.06 | $162.48 | 1.0M |
| 2026-04-02 | 159.18 | $160.93 | 1.9M |
| 2026-04-01 | 159.93 | $159.98 | 2.5M |
| 2026-03-31 | 161.25 | $162.48 | 2.1M |
| 2026-03-30 | 162.19 | $163.44 | 2.3M |
| 2026-03-27 | 163.13 | $157.42 | 1.8M |
| 2026-03-26 | 166.29 | $159.83 | 1.5M |
| 2026-03-25 | 169.48 | $163.36 | 1.2M |
| 2026-03-24 | 172.33 | $164.63 | 2.1M |
| 2026-03-23 | 175.47 | $170.84 | 2.6M |
| 2026-03-20 | 177.37 | $174.36 | 6.2M |
| 2026-03-19 | 178.62 | $174.38 | 1.3M |
| 2026-03-18 | 180.18 | $174.94 | 1.1M |
| 2026-03-17 | 181.91 | $178.19 | 1.1M |
| 2026-03-16 | 183.02 | $178.59 | 1.7M |
| 2026-03-13 | 184.26 | $178.32 | 1.8M |
| 2026-03-12 | 185.86 | $177.39 | 1.5M |
| 2026-03-11 | 188.09 | $183.12 | 1.3M |
| 2026-03-10 | 188.98 | $186.63 | 1.7M |
| 2026-03-09 | 188.93 | $189.01 | 2.5M |
| 2026-03-06 | 188.10 | $196.88 | 1.7M |
| 2026-03-05 | 184.58 | $190.89 | 1.1M |
| 2026-03-04 | 182.20 | $188.74 | 866100 |
| 2026-03-03 | 180.00 | $187.51 | 1.2M |
| 2026-03-02 | 177.76 | $186.50 | 946300 |
| 2026-02-27 | 175.42 | $185.87 | 1.8M |
| 2026-02-26 | 172.85 | $183.26 | 1.2M |
| 2026-02-25 | 170.67 | $177.32 | 1.3M |
| 2026-02-24 | 170.02 | $177.78 | 988800 |
| 2026-02-23 | 169.24 | $175.73 | 1.4M |
| 2026-02-20 | 169.10 | $177.02 | 1.1M |
| 2026-02-19 | 168.70 | $176.21 | 1.1M |
| 2026-02-18 | 168.66 | $178.12 | 1.4M |
| 2026-02-17 | 168.22 | $174.13 | 1.6M |
| 2026-02-13 | 169.16 | $173.70 | 1.8M |
| 2026-02-12 | 170.67 | $170.47 | 2.3M |
| 2026-02-11 | 173.77 | $167.55 | 2.4M |
| 2026-02-10 | 178.68 | $172.51 | 2.5M |
| 2026-02-09 | 183.30 | $181.05 | 2.4M |
| 2026-02-06 | 186.42 | $181.91 | 1.9M |
| 2026-02-05 | 190.11 | $193.54 | 1.8M |
| 2026-02-04 | 191.09 | $190.12 | 2.0M |
| 2026-02-03 | 193.53 | $185.95 | 2.6M |
| 2026-02-02 | 197.97 | $198.34 | 1.6M |
| 2026-01-30 | 199.59 | $197.11 | 939142 |
| 2026-01-29 | 202.08 | $195.96 | 1.9M |
| 2026-01-28 | 205.59 | $204.89 | 758400 |
| 2026-01-27 | 207.15 | $206.42 | 739800 |
| 2026-01-26 | 208.66 | $208.87 | 517935 |
| 2026-01-23 | 209.82 | $207.54 | 836900 |
| 2026-01-22 | 211.73 | $209.79 | 1.0M |
| 2026-01-21 | 213.43 | $206.85 | 1.3M |
| 2026-01-20 | 216.50 | $209.28 | 959400 |
| 2026-01-16 | 219.52 | $218.64 | 696400 |
| 2026-01-15 | 220.29 | $219.36 | 988521 |
| 2026-01-14 | 221.03 | $220.96 | 746000 |
| 2026-01-13 | 221.45 | $221.21 | 707700 |
| 2026-01-12 | 221.92 | $223.02 | 645721 |
| 2026-01-09 | 221.94 | $223.36 | 720200 |
| 2026-01-08 | 221.89 | $222.91 | 497048 |
| 2026-01-07 | 222.01 | $219.47 | 572919 |
| 2026-01-06 | 223.27 | $221.70 | 603154 |
| 2026-01-05 | 224.13 | $222.82 | 676422 |
| 2026-01-02 | 224.84 | $220.47 | 544270 |
| 2025-12-31 | 226.46 | $223.17 | 291400 |
| 2025-12-30 | 227.60 | $225.24 | 332200 |
| 2025-12-29 | 228.33 | $227.38 | 310200 |
| 2025-12-26 | 228.53 | $228.19 | 233700 |
| 2025-12-24 | 228.52 | $228.38 | 146734 |
| 2025-12-23 | 228.44 | $227.36 | 396000 |
| 2025-12-22 | 228.65 | $228.22 | 490000 |
| 2025-12-19 | 228.63 | $225.96 | 2.4M |
| 2025-12-18 | 229.31 | $226.61 | 786138 |
| 2025-12-17 | 229.93 | $228.77 | 1.1M |
| 2025-12-16 | 229.97 | $227.47 | 784200 |
| 2025-12-15 | 230.42 | $229.23 | 637446 |
| 2025-12-12 | 230.38 | $230.05 | 590905 |
| 2025-12-11 | 230.05 | $231.50 | 590123 |
| 2025-12-10 | 229.16 | $226.91 | 665715 |
| 2025-12-09 | 229.52 | $225.32 | 647200 |
| 2025-12-08 | 230.44 | $227.54 | 654021 |
| 2025-12-05 | 230.82 | $232.02 | 748649 |
| 2025-12-04 | 229.84 | $230.88 | 584625 |
| 2025-12-03 | 228.98 | $230.46 | 741100 |
| 2025-12-02 | 228.05 | $227.61 | 749139 |
| 2025-12-01 | 227.79 | $226.55 | 669217 |
| 2025-11-28 | 227.80 | $228.09 | 222732 |
| 2025-11-26 | 227.32 | $227.59 | 566100 |
| 2025-11-25 | 226.87 | $228.22 | 432630 |
| 2025-11-24 | 226.12 | $226.23 | 1.1M |
| 2025-11-21 | 225.83 | $228.39 | 914600 |
| 2025-11-20 | 224.79 | $227.12 | 999557 |
| 2025-11-19 | 223.95 | $226.33 | 961000 |
| 2025-11-18 | 223.18 | $224.94 | 726635 |
| 2025-11-17 | 222.70 | $224.77 | 796737 |
| 2025-11-14 | 222.21 | $226.06 | 1.3M |
| 2025-11-13 | 221.24 | $225.61 | 675603 |
| 2025-11-12 | 220.23 | $223.66 | 704800 |
| 2025-11-11 | 219.69 | $222.87 | 811907 |
| 2025-11-10 | 219.33 | $223.16 | 797300 |
| 2025-11-07 | 218.88 | $221.72 | 646729 |
| 2025-11-06 | 218.85 | $217.49 | 780625 |
| 2025-11-05 | 220.24 | $218.58 | 821452 |
| 2025-11-04 | 221.67 | $222.86 | 919700 |
| 2025-11-03 | 222.13 | $221.18 | 1.0M |
| 2025-10-31 | 223.29 | $220.40 | 902005 |
| 2025-10-30 | 225.03 | $221.00 | 1.1M |
| 2025-10-29 | 227.02 | $219.88 | 1.1M |
| 2025-10-28 | 229.84 | $229.80 | 408200 |
| 2025-10-27 | 230.19 | $231.92 | 415101 |
| 2025-10-24 | 229.99 | $232.29 | 466547 |
| 2025-10-23 | 229.67 | $232.10 | 381818 |
| 2025-10-22 | 229.39 | $232.95 | 431700 |
| 2025-10-21 | 228.83 | $232.32 | 356552 |
| 2025-10-20 | 228.42 | $230.68 | 378600 |
| 2025-10-17 | 228.50 | $228.99 | 533715 |
| 2025-10-16 | 229.20 | $226.38 | 865610 |
| 2025-10-15 | 230.96 | $231.49 | 739628 |
| 2025-10-14 | 231.56 | $235.01 | 429023 |
| 2025-10-13 | 231.23 | $232.67 | 364300 |
| 2025-10-10 | 231.65 | $232.85 | 490400 |
| 2025-10-09 | 232.19 | $234.12 | 471300 |
| 2025-10-08 | 232.51 | $236.60 | 405829 |
| 2025-10-07 | 232.19 | $236.90 | 591700 |
| 2025-10-06 | 231.80 | $235.17 | 707800 |
| 2025-10-03 | 231.97 | $234.69 | 414902 |
| 2025-10-02 | 232.42 | $233.69 | 574118 |
| 2025-10-01 | 233.39 | $234.60 | 609161 |
| 2025-09-30 | 234.38 | $238.17 | 636840 |
| 2025-09-29 | 234.56 | $237.63 | 568008 |
| 2025-09-26 | 235.05 | $236.00 | 603129 |
| 2025-09-25 | 236.27 | $234.88 | 641100 |
| 2025-09-24 | 238.22 | $236.01 | 486314 |
| 2025-09-23 | 240.32 | $238.82 | 579100 |
| 2025-09-22 | 242.09 | $241.60 | 639214 |
| 2025-09-19 | 243.44 | $241.46 | 2.0M |
| 2025-09-18 | 245.20 | $242.56 | 555749 |
| 2025-09-17 | 247.06 | $245.12 | 931500 |
| 2025-09-16 | 248.58 | $245.61 | 524400 |
| 2025-09-15 | 250.31 | $249.79 | 405622 |
| 2025-09-12 | 251.15 | $252.03 | 547705 |
| 2025-09-11 | 251.49 | $254.82 | 663200 |
| 2025-09-10 | 251.05 | $250.11 | 566800 |
| 2025-09-09 | 252.05 | $252.37 | 491300 |
| 2025-09-08 | 252.58 | $253.43 | 593102 |
| 2025-09-05 | 252.92 | $251.02 | 542025 |
| 2025-09-04 | 254.12 | $252.02 | 655440 |
| 2025-09-03 | 255.28 | $249.82 | 523915 |
| 2025-09-02 | 257.41 | $251.96 | 706300 |
| 2025-08-29 | 259.32 | $255.62 | 817511 |
| 2025-08-28 | 260.47 | $257.07 | 542200 |
| 2025-08-27 | 261.38 | $258.15 | 459040 |
| 2025-08-26 | 262.12 | $257.29 | 1.3M |
| 2025-08-25 | 263.24 | $256.69 | 580504 |
| 2025-08-22 | 264.73 | $262.18 | 651200 |
| 2025-08-21 | 264.75 | $260.83 | 529615 |
| 2025-08-20 | 265.13 | $261.86 | 866057 |
| 2025-08-19 | 265.17 | $262.92 | 467800 |
| 2025-08-18 | 264.80 | $260.06 | 609321 |
| 2025-08-15 | 265.17 | $260.60 | 803800 |
| 2025-08-14 | 265.34 | $259.23 | 644803 |
| 2025-08-13 | 265.87 | $261.68 | 800605 |
| 2025-08-12 | 265.62 | $262.50 | 679400 |
| 2025-08-11 | 264.94 | $263.47 | 644300 |
| 2025-08-08 | 263.67 | $265.94 | 536111 |
| 2025-08-07 | 261.23 | $266.48 | 1.3M |
| 2025-08-06 | 257.96 | $266.89 | 1.0M |
| 2025-08-05 | 253.76 | $265.33 | 1.6M |
| 2025-08-04 | 249.06 | $248.46 | 968600 |
| 2025-08-01 | 248.62 | $244.65 | 534600 |
| 2025-07-31 | 249.24 | $247.51 | 1.3M |
| 2025-07-30 | 249.04 | $246.68 | 497400 |
| 2025-07-29 | 249.00 | $247.97 | 970500 |
| 2025-07-28 | 248.48 | $252.47 | 2.0M |
| 2025-07-25 | 246.38 | $253.69 | 1.8M |
| 2025-07-24 | 243.38 | $252.99 | 2.1M |
| 2025-07-23 | 239.93 | $242.64 | 807800 |
| 2025-07-22 | 238.99 | $244.10 | 567307 |
| 2025-07-21 | 237.38 | $241.72 | 536200 |
| 2025-07-18 | 236.19 | $239.11 | 494800 |
| 2025-07-17 | 235.59 | $237.19 | 356400 |
| 2025-07-16 | 235.49 | $234.86 | 428527 |
| 2025-07-15 | 236.13 | $233.75 | 509618 |
| 2025-07-14 | 237.29 | $236.02 | 313200 |
| 2025-07-11 | 238.01 | $235.18 | 639405 |
| 2025-07-10 | 239.16 | $238.59 | 501518 |
| 2025-07-09 | 239.49 | $238.76 | 450800 |
| 2025-07-08 | 239.85 | $237.53 | 377300 |
| 2025-07-07 | 240.67 | $240.56 | 384880 |
| 2025-07-03 | 240.72 | $242.13 | 321244 |
| 2025-07-02 | 240.28 | $238.02 | 867800 |
| 2025-07-01 | 241.04 | $244.73 | 523135 |
| 2025-06-30 | 239.85 | $243.03 | 520042 |
| 2025-06-27 | 238.93 | $239.45 | 527705 |
| 2025-06-26 | 238.96 | $239.17 | 395500 |
| 2025-06-25 | 239.08 | $238.16 | 548400 |
| 2025-06-24 | 239.57 | $241.80 | 437911 |
| 2025-06-23 | 239.01 | $240.36 | 339200 |
| 2025-06-20 | 238.80 | $236.50 | 739310 |
| 2025-06-18 | 239.77 | $237.79 | 487845 |
| 2025-06-17 | 240.55 | $238.76 | 456126 |
| 2025-06-16 | 241.20 | $238.99 | 332330 |
| 2025-06-13 | 241.91 | $237.18 | 368038 |
| 2025-06-12 | 243.33 | $239.83 | 388450 |
| 2025-06-11 | 244.20 | $241.18 | 475200 |
| 2025-06-10 | 244.81 | $243.01 | 369801 |
| 2025-06-09 | 244.93 | $243.71 | 405600 |
| 2025-06-06 | 244.82 | $245.35 | 309800 |
| 2025-06-05 | 244.13 | $244.89 | 380847 |
| 2025-06-04 | 243.39 | $244.12 | 435025 |
| 2025-06-03 | 242.71 | $244.01 | 554800 |
| 2025-06-02 | 241.87 | $242.39 | 583905 |
| 2025-05-30 | 241.34 | $242.83 | 1.4M |
| 2025-05-29 | 240.53 | $239.72 | 453314 |
| 2025-05-28 | 240.49 | $240.25 | 385510 |
| 2025-05-27 | 240.26 | $239.99 | 573500 |
| 2025-05-23 | 240.04 | $236.97 | 389858 |
| 2025-05-22 | 240.70 | $238.04 | 394700 |
| 2025-05-21 | 241.13 | $239.09 | 747600 |
| 2025-05-20 | 241.29 | $242.68 | 374400 |
| 2025-05-19 | 240.32 | $242.79 | 435420 |
| 2025-05-16 | 239.06 | $241.21 | 476437 |
| 2025-05-15 | 238.01 | $240.32 | 393142 |
| 2025-05-14 | 236.98 | $237.49 | 511500 |
| 2025-05-13 | 236.61 | $237.31 | 618025 |
| 2025-05-12 | 236.21 | $237.05 | 703319 |
| 2025-05-09 | 235.79 | $237.00 | 400600 |
| 2025-05-08 | 235.28 | $236.00 | 571912 |
| 2025-05-07 | 234.98 | $236.19 | 602538 |
| 2025-05-06 | 234.55 | $233.57 | 533000 |
| 2025-05-05 | 234.85 | $232.18 | 741202 |
| 2025-05-02 | 235.65 | $232.91 | 599949 |
| 2025-05-01 | 236.39 | $228.01 | 1.0M |
| 2025-04-30 | 238.83 | $242.40 | 781000 |
| 2025-04-29 | 237.22 | $239.68 | 621442 |
| 2025-04-28 | 236.09 | $237.18 | 658642 |
| 2025-04-25 | 235.50 | $237.72 | 350806 |
| 2025-04-24 | 234.59 | $238.13 | 334241 |
| 2025-04-23 | 233.36 | $236.26 | 442817 |
| 2025-04-22 | 232.45 | $235.00 | 384500 |
| 2025-04-21 | 231.74 | $228.08 | 352740 |
| 2025-04-17 | 233.09 | $235.85 | 533700 |
| 2025-04-16 | 232.28 | $235.29 | 476004 |
| 2025-04-15 | 231.49 | $235.76 | 461800 |
| 2025-04-14 | 230.39 | $236.53 | 341639 |
| 2025-04-11 | 228.84 | $231.60 | 575000 |
| 2025-04-10 | 228.55 | $228.38 | 812000 |
| 2025-04-09 | 229.26 | $232.29 | 617314 |
| 2025-04-08 | 228.94 | $217.22 | 794819 |
| 2025-04-07 | 233.35 | $220.24 | 945900 |
| 2025-04-04 | 237.78 | $225.04 | 740704 |
| 2025-04-03 | 241.65 | $239.91 | 825733 |
| 2025-04-02 | 241.63 | $246.25 | 534803 |
| 2025-04-01 | 239.57 | $244.72 | 658700 |
| 2025-03-31 | 237.51 | $242.46 | 794900 |
| 2025-03-28 | 235.69 | $237.51 | 420600 |
| 2025-03-27 | 235.05 | $238.89 | 445122 |
| 2025-03-26 | 233.83 | $238.19 | 395900 |
| 2025-03-25 | 232.57 | $236.94 | 482804 |
| 2025-03-24 | 231.46 | $235.82 | 472830 |
| 2025-03-21 | 230.48 | $232.90 | 1.1M |
| 2025-03-20 | 230.25 | $233.81 | 362248 |
| 2025-03-19 | 229.72 | $235.37 | 518736 |
| 2025-03-18 | 228.63 | $231.23 | 471722 |
| 2025-03-17 | 228.67 | $231.47 | 765512 |
| 2025-03-14 | 228.70 | $227.65 | 297700 |
| 2025-03-13 | 230.00 | $225.57 | 494234 |
| 2025-03-12 | 232.30 | $225.11 | 601535 |
| 2025-03-11 | 235.29 | $226.33 | 886700 |
| 2025-03-10 | 238.56 | $232.45 | 1.2M |
| 2025-03-07 | 240.62 | $240.92 | 632800 |
| 2025-03-06 | 240.43 | $237.84 | 811035 |
| 2025-03-05 | 241.16 | $242.49 | 702537 |
| 2025-03-04 | 240.56 | $241.83 | 897006 |
| 2025-03-03 | 240.02 | $244.83 | 500900 |
| 2025-02-28 | 238.41 | $241.22 | 904152 |
| 2025-02-27 | 237.58 | $237.42 | 322800 |
| 2025-02-26 | 237.76 | $236.34 | 396900 |
| 2025-02-25 | 238.33 | $236.80 | 567920 |
| 2025-02-24 | 238.87 | $236.43 | 283300 |
| 2025-02-21 | 239.63 | $235.33 | 363116 |
| 2025-02-20 | 240.89 | $236.30 | 438837 |
| 2025-02-19 | 242.08 | $238.93 | 595500 |
| 2025-02-18 | 242.67 | $239.15 | 518629 |
| 2025-02-14 | 243.28 | $240.33 | 277700 |
| 2025-02-13 | 243.59 | $242.75 | 344400 |
| 2025-02-12 | 243.15 | $242.38 | 406806 |
| 2025-02-11 | 242.67 | $241.57 | 248601 |
| 2025-02-10 | 242.29 | $242.34 | 333911 |
| 2025-02-07 | 241.52 | $240.42 | 321300 |
| 2025-02-06 | 241.13 | $240.03 | 490000 |
| 2025-02-05 | 240.72 | $240.09 | 405543 |
| 2025-02-04 | 240.14 | $240.59 | 563600 |
| 2025-02-03 | 239.23 | $238.65 | 515967 |
| 2025-01-31 | 238.67 | $238.22 | 726800 |
| 2025-01-30 | 238.07 | $239.12 | 438326 |
| 2025-01-29 | 237.00 | $235.56 | 478045 |
| 2025-01-28 | 236.78 | $237.91 | 390107 |
| 2025-01-27 | 235.72 | $239.54 | 420436 |
| 2025-01-24 | 233.86 | $237.35 | 327315 |
| 2025-01-23 | 232.25 | $236.76 | 443102 |
| 2025-01-22 | 230.46 | $234.95 | 397047 |
| 2025-01-21 | 228.83 | $233.55 | 465141 |
| 2025-01-17 | 227.29 | $230.40 | 582537 |
| 2025-01-16 | 226.40 | $231.04 | 422900 |
| 2025-01-15 | 225.14 | $228.09 | 372200 |
| 2025-01-14 | 224.56 | $227.12 | 372505 |
| 2025-01-13 | 224.18 | $224.81 | 393717 |
| 2025-01-10 | 224.48 | $221.46 | 642700 |
| 2025-01-08 | 225.93 | $229.49 | 675908 |
| 2025-01-07 | 225.19 | $226.32 | 627128 |
| 2025-01-06 | 225.31 | $225.44 | 524948 |
| 2025-01-03 | 225.76 | $229.23 | 553400 |
| 2025-01-02 | 225.15 | $226.83 | 626947 |
| 2024-12-31 | 225.18 | $226.09 | 316105 |
| 2024-12-30 | 225.50 | $225.50 | 389700 |
| 2024-12-27 | 226.09 | $226.37 | 231400 |
| 2024-12-26 | 226.57 | $227.74 | 301800 |
| 2024-12-24 | 226.75 | $227.34 | 113800 |
| 2024-12-23 | 227.13 | $224.49 | 306819 |
| 2024-12-20 | 228.50 | $226.01 | 1.2M |
| 2024-12-19 | 229.71 | $224.18 | 474832 |
| 2024-12-18 | 231.77 | $223.09 | 500245 |
| 2024-12-17 | 234.62 | $229.69 | 680500 |
| 2024-12-16 | 235.96 | $231.92 | 372053 |
| 2024-12-13 | 236.86 | $233.53 | 366702 |
| 2024-12-12 | 237.39 | $235.89 | 321326 |
| 2024-12-11 | 237.24 | $235.59 | 361527 |
| 2024-12-10 | 237.08 | $235.90 | 342900 |
| 2024-12-09 | 236.73 | $233.57 | 423587 |
| 2024-12-06 | 236.97 | $235.43 | 389430 |
| 2024-12-05 | 236.61 | $235.91 | 594430 |
| 2024-12-04 | 235.94 | $232.93 | 483605 |
| 2024-12-03 | 235.99 | $232.22 | 432184 |
| 2024-12-02 | 236.20 | $234.25 | 334807 |
| 2024-11-29 | 235.73 | $236.02 | 253044 |
| 2024-11-27 | 234.51 | $235.80 | 361709 |
| 2024-11-26 | 233.01 | $236.44 | 655851 |
| 2024-11-25 | 230.91 | $233.23 | 815534 |
| 2024-11-22 | 229.29 | $230.24 | 943602 |
| 2024-11-21 | 228.20 | $227.47 | 974932 |
| 2024-11-20 | 227.69 | $225.39 | 457418 |
| 2024-11-19 | 227.66 | $224.84 | 382900 |
| 2024-11-18 | 227.75 | $227.08 | 418100 |
| 2024-11-15 | 227.08 | $227.78 | 583317 |
| 2024-11-14 | 225.98 | $227.56 | 562307 |
| 2024-11-13 | 224.65 | $229.01 | 434100 |
| 2024-11-12 | 222.51 | $226.86 | 500300 |
| 2024-11-11 | 220.54 | $226.21 | 536500 |
| 2024-11-08 | 218.33 | $225.21 | 466100 |
| 2024-11-07 | 215.92 | $221.18 | 433939 |
| 2024-11-06 | 214.26 | $219.46 | 753800 |
| 2024-11-05 | 212.80 | $218.30 | 651590 |
| 2024-11-04 | 211.39 | $209.64 | 653949 |
| 2024-11-01 | 212.45 | $210.21 | 525248 |
| 2024-10-31 | 213.58 | $210.86 | 610913 |
| 2024-10-30 | 214.77 | $212.50 | 456526 |
| 2024-10-29 | 215.71 | $212.66 | 447020 |
| 2024-10-28 | 216.81 | $213.70 | 378500 |
| 2024-10-25 | 217.80 | $214.03 | 271100 |
| 2024-10-24 | 218.90 | $216.76 | 454938 |
| 2024-10-23 | 219.36 | $216.36 | 230635 |
| 2024-10-22 | 220.01 | $216.90 | 323400 |
| 2024-10-21 | 220.60 | $218.81 | 421904 |
| 2024-10-18 | 220.67 | $219.10 | 288600 |
| 2024-10-17 | 220.63 | $218.25 | 409000 |
| 2024-10-16 | 220.80 | $219.23 | 412200 |
| 2024-10-15 | 220.66 | $221.75 | 411215 |
| 2024-10-14 | 219.63 | $221.51 | 334100 |
| 2024-10-11 | 218.41 | $220.74 | 591300 |
| 2024-10-10 | 217.12 | $216.83 | 419400 |
| 2024-10-09 | 216.76 | $219.71 | 364100 |
| 2024-10-08 | 215.37 | $216.81 | 636642 |
| 2024-10-07 | 214.57 | $215.18 | 389822 |
| 2024-10-04 | 214.10 | $215.33 | 341319 |
| 2024-10-03 | 213.45 | $215.00 | 393220 |
| 2024-10-02 | 212.74 | $213.75 | 499244 |
| 2024-10-01 | 212.27 | $214.69 | 556200 |
| 2024-09-30 | 211.39 | $215.03 | 725205 |
| 2024-09-27 | 210.20 | $212.03 | 613700 |
| 2024-09-26 | 209.71 | $211.75 | 757545 |
| 2024-09-25 | 209.20 | $208.37 | 356200 |
| 2024-09-24 | 209.66 | $210.53 | 320500 |
| 2024-09-23 | 209.55 | $210.65 | 382900 |
| 2024-09-20 | 209.39 | $208.22 | 1.2M |
| 2024-09-19 | 209.97 | $208.99 | 913700 |
| 2024-09-18 | 210.43 | $208.59 | 532800 |
| 2024-09-17 | 211.13 | $210.96 | 374002 |
| 2024-09-16 | 211.24 | $211.64 | 292900 |
| 2024-09-13 | 211.14 | $211.95 | 366500 |
| 2024-09-12 | 210.93 | $210.53 | 384845 |
| 2024-09-11 | 211.12 | $211.25 | 518300 |
| 2024-09-10 | 211.12 | $214.15 | 769000 |
| 2024-09-09 | 210.21 | $210.65 | 455400 |
| 2024-09-06 | 210.20 | $207.59 | 632306 |
| 2024-09-05 | 211.17 | $210.85 | 700000 |
| 2024-09-04 | 211.30 | $211.94 | 754600 |
| 2024-09-03 | 211.12 | $211.45 | 637900 |
| 2024-08-30 | 211.05 | $212.86 | 646300 |
| 2024-08-29 | 210.52 | $212.10 | 352700 |
| 2024-08-28 | 210.11 | $211.59 | 488222 |
| 2024-08-27 | 209.77 | $210.16 | 659206 |
| 2024-08-26 | 209.81 | $209.45 | 483234 |
| 2024-08-23 | 210.09 | $209.03 | 446492 |
| 2024-08-22 | 210.56 | $210.22 | 461300 |
| 2024-08-21 | 210.75 | $211.14 | 574400 |
| 2024-08-20 | 210.69 | $209.49 | 529300 |
| 2024-08-19 | 211.13 | $209.27 | 713031 |
| 2024-08-16 | 211.73 | $208.71 | 538310 |
| 2024-08-15 | 212.61 | $208.99 | 761205 |
| 2024-08-14 | 213.58 | $209.65 | 1.5M |
| 2024-08-13 | 214.52 | $209.88 | 920923 |
| 2024-08-12 | 215.55 | $211.15 | 485914 |
| 2024-08-09 | 216.35 | $214.47 | 415112 |
| 2024-08-08 | 216.22 | $216.04 | 557904 |
| 2024-08-07 | 215.50 | $211.91 | 895624 |
| 2024-08-06 | 215.87 | $218.55 | 1.2M |
| 2024-08-05 | 214.15 | $208.52 | 835700 |
| 2024-08-02 | 215.16 | $215.97 | 655900 |
| 2024-08-01 | 213.98 | $214.95 | 465500 |
| 2024-07-31 | 212.79 | $214.00 | 516707 |
| 2024-07-30 | 211.57 | $215.39 | 523634 |
| 2024-07-29 | 209.60 | $211.02 | 387900 |
| 2024-07-26 | 208.53 | $212.63 | 343817 |
| 2024-07-25 | 206.68 | $208.07 | 385500 |
| 2024-07-24 | 205.84 | $203.15 | 446212 |
| 2024-07-23 | 206.33 | $205.55 | 301300 |
| 2024-07-22 | 206.14 | $204.73 | 827900 |
| 2024-07-19 | 206.13 | $201.89 | 591000 |
| 2024-07-18 | 206.98 | $204.82 | 671900 |
| 2024-07-17 | 207.05 | $207.94 | 708700 |
| 2024-07-16 | 206.10 | $209.74 | 508726 |
| 2024-07-15 | 204.33 | $208.14 | 298839 |
| 2024-07-12 | 202.64 | $205.45 | 336700 |
| 2024-07-11 | 201.42 | $203.47 | 370936 |
| 2024-07-10 | 200.53 | $200.58 | 525335 |
| 2024-07-09 | 200.36 | $199.99 | 470216 |
| 2024-07-08 | 200.32 | $201.77 | 389100 |
| 2024-07-05 | 199.70 | $202.12 | 385000 |
| 2024-07-03 | 198.83 | $199.50 | 191900 |
| 2024-07-02 | 198.60 | $198.29 | 264418 |
| 2024-07-01 | 198.69 | $196.56 | 329100 |
| 2024-06-28 | 199.35 | $197.00 | 1.0M |
| 2024-06-27 | 200.01 | $199.21 | 433600 |
| 2024-06-26 | 200.11 | $200.42 | 378129 |
| 2024-06-25 | 199.83 | $200.49 | 367313 |
| 2024-06-24 | 199.46 | $201.84 | 385200 |
| 2024-06-21 | 198.58 | $200.79 | 777800 |
| 2024-06-20 | 197.83 | $199.94 | 372544 |
| 2024-06-18 | 197.18 | $199.24 | 493918 |
| 2024-06-17 | 196.63 | $197.65 | 444300 |
| 2024-06-14 | 196.47 | $195.13 | 289934 |
| 2024-06-13 | 197.08 | $196.21 | 286600 |
| 2024-06-12 | 197.50 | $196.96 | 350500 |
| 2024-06-11 | 197.78 | $196.67 | 327244 |
| 2024-06-10 | 198.21 | $196.85 | 398939 |
| 2024-06-07 | 198.69 | $198.04 | 365100 |
| 2024-06-06 | 198.89 | $197.70 | 350000 |
| 2024-06-05 | 199.24 | $197.97 | 468700 |
| 2024-06-04 | 199.58 | $199.98 | 503343 |
| 2024-06-03 | 199.35 | $199.58 | 550622 |
| 2024-05-31 | 199.19 | $200.77 | 2.5M |
| 2024-05-30 | 198.61 | $195.70 | 584136 |
| 2024-05-29 | 199.51 | $194.12 | 646100 |
| 2024-05-28 | 201.10 | $196.23 | 737428 |
| 2024-05-24 | 202.34 | $200.54 | 496230 |
| 2024-05-23 | 202.47 | $201.69 | 501700 |
| 2024-05-22 | 202.23 | $203.96 | 642100 |
| 2024-05-21 | 201.19 | $199.97 | 551524 |
| 2024-05-20 | 201.17 | $200.39 | 496226 |
| 2024-05-17 | 200.97 | $203.49 | 544900 |
| 2024-05-16 | 199.73 | $204.03 | 505323 |
| 2024-05-15 | 198.03 | $202.12 | 516122 |
| 2024-05-14 | 196.55 | $199.87 | 502014 |
| 2024-05-13 | 195.47 | $197.80 | 615111 |
| 2024-05-10 | 194.81 | $195.69 | 561000 |
| 2024-05-09 | 194.70 | $193.06 | 653500 |
| 2024-05-08 | 195.41 | $190.46 | 875500 |
| 2024-05-07 | 197.11 | $201.36 | 469200 |
| 2024-05-06 | 195.74 | $200.68 | 461646 |
| 2024-05-03 | 194.29 | $198.85 | 437700 |
| 2024-05-02 | 193.14 | $195.35 | 429709 |
| 2024-05-01 | 192.88 | $193.43 | 333705 |
| 2024-04-30 | 193.21 | $193.41 | 373520 |
| 2024-04-29 | 193.65 | $196.29 | 315245 |
| 2024-04-26 | 193.32 | $194.15 | 211848 |
| 2024-04-25 | 193.63 | $195.56 | 257500 |
| 2024-04-24 | 193.61 | $195.08 | 255805 |
| 2024-04-23 | 193.78 | $195.91 | 350600 |
| 2024-04-22 | 193.77 | $194.23 | 321616 |
| 2024-04-19 | 194.34 | $193.38 | 393844 |
| 2024-04-18 | 195.35 | $192.98 | 391900 |
| 2024-04-17 | 196.76 | $193.45 | 421221 |
| 2024-04-16 | 198.35 | $193.61 | 500508 |
| 2024-04-15 | 200.27 | $195.67 | 332400 |
| 2024-04-12 | 201.97 | $198.83 | 400129 |
| 2024-04-11 | 203.04 | $200.75 | 434100 |
| 2024-04-10 | 203.74 | $203.57 | 414300 |
| 2024-04-09 | 203.69 | $207.24 | 576902 |
| 2024-04-08 | 202.47 | $204.87 | 588031 |
| 2024-04-05 | 201.72 | $202.75 | 471826 |
| 2024-04-04 | 201.49 | $198.59 | 301000 |
| 2024-04-03 | 202.53 | $199.48 | 465440 |
| 2024-04-02 | 203.50 | $202.58 | 317810 |
| 2024-04-01 | 203.71 | $203.23 | 188200 |
| 2024-03-28 | 203.74 | $204.86 | 368236 |
| 2024-03-27 | 203.25 | $203.84 | 362248 |
| 2024-03-26 | 202.97 | $201.71 | 327000 |
| 2024-03-25 | 203.30 | $202.34 | 312300 |
| 2024-03-22 | 203.48 | $203.51 | 325733 |
| 2024-03-21 | 203.33 | $206.05 | 340129 |
| 2024-03-20 | 202.33 | $204.16 | 323200 |
| 2024-03-19 | 201.70 | $202.25 | 363900 |
| 2024-03-18 | 201.54 | $199.48 | 463000 |
| 2024-03-15 | 202.22 | $200.20 | 856900 |
| 2024-03-14 | 202.81 | $199.73 | 355119 |
| 2024-03-13 | 203.67 | $202.98 | 349631 |
| 2024-03-12 | 203.68 | $204.01 | 362300 |
| 2024-03-11 | 203.34 | $202.36 | 296706 |
| 2024-03-08 | 203.43 | $203.55 | 446900 |
| 2024-03-07 | 203.15 | $204.90 | 519400 |
| 2024-03-06 | 202.37 | $203.02 | 465500 |
| 2024-03-05 | 202.00 | $201.20 | 416700 |
| 2024-03-04 | 202.10 | $205.56 | 461048 |
| 2024-03-01 | 200.85 | $203.74 | 442400 |
| 2024-02-29 | 199.89 | $203.58 | 1.1M |
| 2024-02-28 | 198.78 | $201.45 | 314300 |
| 2024-02-27 | 198.11 | $200.01 | 354429 |
| 2024-02-26 | 197.76 | $201.40 | 362140 |
| 2024-02-23 | 196.92 | $201.49 | 325227 |
| 2024-02-22 | 195.89 | $199.84 | 490406 |
| 2024-02-21 | 195.19 | $196.58 | 538300 |
| 2024-02-20 | 195.41 | $195.16 | 527200 |
| 2024-02-16 | 196.17 | $197.92 | 1.2M |
| 2024-02-15 | 196.25 | $198.30 | 721500 |
| 2024-02-14 | 196.28 | $196.47 | 1.1M |
| 2024-02-13 | 196.93 | $193.56 | 530900 |
| 2024-02-12 | 198.68 | $197.63 | 554800 |
| 2024-02-09 | 199.55 | $198.98 | 622500 |
| 2024-02-08 | 200.21 | $199.00 | 583500 |
| 2024-02-07 | 201.02 | $198.25 | 863243 |
| 2024-02-06 | 202.26 | $198.85 | 594097 |
| 2024-02-05 | 203.58 | $198.23 | 840500 |
| 2024-02-02 | 205.38 | $201.74 | 713700 |
| 2024-02-01 | 206.44 | $201.63 | 1.2M |
| 2024-01-31 | 207.74 | $204.20 | 1.2M |
| 2024-01-30 | 208.47 | $208.96 | 1.1M |
| 2024-01-29 | 207.81 | $208.16 | 1.0M |
| 2024-01-26 | 207.21 | $207.88 | 690421 |
| 2024-01-25 | 206.52 | $208.25 | 539600 |
| 2024-01-24 | 205.53 | $206.07 | 443600 |
| 2024-01-23 | 204.96 | $206.32 | 343000 |
| 2024-01-22 | 204.15 | $206.38 | 367400 |
| 2024-01-19 | 203.11 | $204.89 | 442629 |
| 2024-01-18 | 202.29 | $201.23 | 450110 |
| 2024-01-17 | 202.41 | $201.95 | 402801 |
| 2024-01-16 | 202.29 | $202.16 | 422615 |
| 2024-01-12 | 202.06 | $202.60 | 300235 |
| 2024-01-11 | 201.59 | $201.21 | 426748 |
| 2024-01-10 | 201.43 | $201.97 | 304831 |
| 2024-01-09 | 200.97 | $200.00 | 370700 |
| 2024-01-08 | 200.98 | $200.00 | 497727 |
| 2024-01-05 | 200.96 | $196.35 | 515245 |
| 2024-01-04 | 202.05 | $197.09 | 366718 |
| 2024-01-03 | 203.09 | $197.12 | 399800 |
| 2024-01-02 | 204.29 | $199.89 | 616318 |
| 2023-12-29 | 204.80 | $205.75 | 441139 |
| 2023-12-28 | 203.48 | $205.83 | 535500 |
| 2023-12-27 | 201.77 | $204.27 | 537555 |
| 2023-12-26 | 200.10 | $202.02 | 981120 |
| 2023-12-22 | 198.72 | $199.67 | 568834 |
| 2023-12-21 | 197.73 | $196.36 | 341200 |
| 2023-12-20 | 197.50 | $196.36 | 462900 |
| 2023-12-19 | 197.16 | $197.02 | 494400 |
| 2023-12-18 | 196.48 | $196.71 | 660400 |
| 2023-12-15 | 195.69 | $193.75 | 1.1M |
| 2023-12-14 | 195.60 | $193.64 | 635000 |
| 2023-12-13 | 195.47 | $193.30 | 467049 |
| 2023-12-12 | 195.34 | $193.84 | 471400 |
| 2023-12-11 | 194.95 | $191.09 | 487224 |
| 2023-12-08 | 195.28 | $191.36 | 532400 |
| 2023-12-07 | 195.51 | $192.01 | 608918 |
| 2023-12-06 | 195.51 | $191.39 | 1.2M |
| 2023-12-05 | 195.61 | $194.34 | 755500 |
| 2023-12-04 | 194.70 | $195.12 | 660000 |
| 2023-12-01 | 193.27 | $195.40 | 550400 |
| 2023-11-30 | 191.34 | $193.82 | 1.4M |
| 2023-11-29 | 189.41 | $190.64 | 501416 |
| 2023-11-28 | 187.99 | $188.57 | 475509 |
| 2023-11-27 | 186.86 | $187.62 | 350828 |
| 2023-11-24 | 185.72 | $186.59 | 162713 |
| 2023-11-22 | 184.60 | $186.70 | 382537 |
| 2023-11-21 | 183.14 | $185.25 | 416500 |
| 2023-11-20 | 181.79 | $183.71 | 353443 |
| 2023-11-17 | 180.60 | $182.70 | 506400 |
| 2023-11-16 | 179.43 | $181.21 | 381739 |
| 2023-11-15 | 178.46 | $180.32 | 422031 |
| 2023-11-14 | 177.53 | $181.01 | 502629 |
| 2023-11-13 | 176.18 | $177.80 | 333200 |
| 2023-11-10 | 175.55 | $177.12 | 557600 |
| 2023-11-09 | 175.00 | $176.18 | 514635 |
| 2023-11-08 | 174.63 | $177.94 | 644600 |
| 2023-11-07 | 173.63 | $176.90 | 621235 |
| 2023-11-06 | 172.77 | $177.33 | 477600 |
| 2023-11-03 | 171.61 | $177.12 | 565900 |
| 2023-11-02 | 170.30 | $178.81 | 801707 |
| 2023-11-01 | 168.21 | $170.53 | 573323 |
| 2023-10-31 | 168.35 | $170.64 | 487845 |
| 2023-10-30 | 168.56 | $169.47 | 423906 |
| 2023-10-27 | 169.25 | $167.38 | 342700 |
| 2023-10-26 | 170.82 | $169.33 | 380200 |
| 2023-10-25 | 172.17 | $169.99 | 386800 |
| 2023-10-24 | 173.67 | $172.85 | 326400 |
| 2023-10-23 | 174.64 | $172.66 | 370429 |
| 2023-10-20 | 175.93 | $173.19 | 439210 |
| 2023-10-19 | 177.37 | $175.90 | 328502 |
| 2023-10-18 | 178.30 | $177.64 | 356635 |
| 2023-10-17 | 178.90 | $181.11 | 462100 |
| 2023-10-16 | 178.56 | $179.60 | 424500 |
| 2023-10-13 | 178.66 | $177.68 | 715700 |
| 2023-10-12 | 179.40 | $181.22 | 321300 |
| 2023-10-11 | 179.21 | $182.39 | 352200 |
| 2023-10-10 | 178.64 | $181.47 | 526108 |
| 2023-10-09 | 178.26 | $181.90 | 338900 |
| 2023-10-06 | 177.70 | $179.69 | 748210 |
| 2023-10-05 | 177.75 | $179.32 | 371539 |
| 2023-10-04 | 177.97 | $179.45 | 436353 |
| 2023-10-03 | 178.24 | $175.73 | 581605 |
| 2023-10-02 | 179.79 | $176.99 | 714149 |
| 2023-09-29 | 181.30 | $179.05 | 670036 |
| 2023-09-28 | 182.52 | $181.00 | 577737 |
| 2023-09-27 | 183.40 | $181.22 | 593548 |
| 2023-09-26 | 184.41 | $182.07 | 426105 |
| 2023-09-25 | 185.38 | $185.09 | 342400 |
| 2023-09-22 | 185.59 | $184.25 | 414003 |
| 2023-09-21 | 186.11 | $183.50 | 526700 |
| 2023-09-20 | 186.97 | $184.49 | 527500 |
| 2023-09-19 | 187.68 | $185.76 | 342135 |
| 2023-09-18 | 188.11 | $184.96 | 403315 |
| 2023-09-15 | 188.85 | $185.14 | 1.0M |
| 2023-09-14 | 189.66 | $188.03 | 380206 |
| 2023-09-13 | 189.68 | $188.14 | 404400 |
| 2023-09-12 | 189.62 | $188.80 | 306601 |
| 2023-09-11 | 189.28 | $189.00 | 442700 |
| 2023-09-08 | 188.73 | $187.73 | 355320 |
| 2023-09-07 | 188.42 | $187.13 | 295213 |
| 2023-09-06 | 188.16 | $185.29 | 493103 |
| 2023-09-05 | 188.36 | $187.69 | 447913 |
| 2023-09-01 | 187.78 | $187.74 | 293792 |
| 2023-08-31 | 186.98 | $186.21 | 637441 |
| 2023-08-30 | 186.42 | $186.83 | 426822 |
| 2023-08-29 | 185.48 | $186.24 | 396000 |
| 2023-08-28 | 184.45 | $186.05 | 444002 |
| 2023-08-25 | 183.18 | $183.69 | 540500 |
| 2023-08-24 | 182.33 | $182.51 | 1.0M |
| 2023-08-23 | 181.60 | $182.50 | 929500 |
| 2023-08-22 | 180.66 | $177.80 | 574700 |
| 2023-08-21 | 180.94 | $177.93 | 1.1M |
| 2023-08-18 | 181.18 | $179.00 | 791325 |
| 2023-08-17 | 181.07 | $178.58 | 711400 |
| 2023-08-16 | 181.00 | $181.35 | 569700 |
| 2023-08-15 | 179.95 | $180.85 | 661540 |
| 2023-08-14 | 178.77 | $182.82 | 451714 |
| 2023-08-11 | 176.64 | $181.90 | 514900 |
| 2023-08-10 | 174.27 | $179.36 | 735415 |
| 2023-08-09 | 172.15 | $178.58 | 624700 |
| 2023-08-08 | 169.77 | $176.86 | 1.0M |
| 2023-08-07 | 167.41 | $166.15 | 471900 |
| 2023-08-04 | 167.90 | $165.72 | 424438 |
| 2023-08-03 | 168.63 | $165.90 | 392338 |
| 2023-08-02 | 169.45 | $166.69 | 459700 |
| 2023-08-01 | 170.17 | $168.22 | 295010 |
| 2023-07-31 | 170.53 | $167.92 | 381300 |
| 2023-07-28 | 171.03 | $167.82 | 327100 |
| 2023-07-27 | 171.63 | $169.81 | 301200 |
| 2023-07-26 | 171.69 | $171.98 | 349215 |
| 2023-07-25 | 171.02 | $171.07 | 246839 |
| 2023-07-24 | 170.44 | $169.86 | 219005 |
| 2023-07-21 | 170.07 | $169.83 | 323300 |
| 2023-07-20 | 169.58 | $169.19 | 338935 |
| 2023-07-19 | 169.13 | $169.67 | 489929 |
| 2023-07-18 | 168.37 | $167.33 | 731601 |
| 2023-07-17 | 168.15 | $166.73 | 427729 |
| 2023-07-14 | 168.01 | $167.99 | 372318 |
| 2023-07-13 | 167.39 | $167.94 | 303230 |
| 2023-07-12 | 166.60 | $166.47 | 223300 |
| 2023-07-11 | 166.05 | $166.35 | 432100 |
| 2023-07-10 | 165.37 | $165.17 | 313902 |
| 2023-07-07 | 164.87 | $163.30 | 272107 |
| 2023-07-06 | 164.80 | $163.51 | 326945 |
| 2023-07-05 | 164.59 | $163.94 | 293002 |
| 2023-07-03 | 164.15 | $163.89 | 247311 |
| 2023-06-30 | 163.58 | $165.63 | 514600 |
| 2023-06-29 | 162.28 | $163.30 | 277700 |
| 2023-06-28 | 161.39 | $161.73 | 380100 |
| 2023-06-27 | 160.75 | $161.51 | 298934 |
| 2023-06-26 | 160.00 | $159.91 | 353804 |
| 2023-06-23 | 159.56 | $158.01 | 724700 |
| 2023-06-22 | 159.58 | $158.55 | 286311 |
| 2023-06-21 | 159.39 | $159.68 | 396409 |
| 2023-06-20 | 158.75 | $158.78 | 627100 |
| 2023-06-16 | 158.23 | $160.80 | 1.2M |
| 2023-06-15 | 156.91 | $159.70 | 428900 |
| 2023-06-14 | 155.61 | $157.43 | 538300 |
| 2023-06-13 | 154.73 | $157.77 | 580700 |
| 2023-06-12 | 153.52 | $154.30 | 366730 |
| 2023-06-09 | 153.13 | $153.84 | 354831 |
| 2023-06-08 | 152.79 | $153.99 | 624300 |
| 2023-06-07 | 152.31 | $153.94 | 468232 |
| 2023-06-06 | 151.73 | $154.30 | 484900 |
| 2023-06-05 | 150.90 | $153.54 | 596227 |
| 2023-06-02 | 150.13 | $153.25 | 604200 |
| 2023-06-01 | 149.29 | $149.00 | 620514 |
| 2023-05-31 | 149.62 | $146.72 | 4.8M |
| 2023-05-30 | 150.74 | $147.79 | 647320 |
| 2023-05-26 | 151.77 | $149.59 | 503445 |
| 2023-05-25 | 152.44 | $148.17 | 605900 |
| 2023-05-24 | 153.69 | $150.03 | 702719 |
| 2023-05-23 | 154.60 | $151.11 | 618623 |
| 2023-05-22 | 155.33 | $153.72 | 415020 |
| 2023-05-19 | 155.36 | $153.27 | 518100 |
| 2023-05-18 | 155.49 | $154.19 | 401511 |
| 2023-05-17 | 155.31 | $152.74 | 487303 |
| 2023-05-16 | 155.50 | $152.52 | 551548 |
| 2023-05-15 | 155.74 | $154.44 | 341100 |
| 2023-05-12 | 155.37 | $154.57 | 384244 |
| 2023-05-11 | 154.82 | $154.70 | 462600 |
| 2023-05-10 | 154.04 | $154.85 | 468028 |
| 2023-05-09 | 152.99 | $152.55 | 439800 |
| 2023-05-08 | 152.39 | $152.56 | 469901 |
| 2023-05-05 | 151.59 | $152.87 | 527400 |
| 2023-05-04 | 150.48 | $153.06 | 686600 |
| 2023-05-03 | 149.01 | $155.08 | 981700 |
| 2023-05-02 | 146.56 | $153.26 | 1.2M |
| 2023-05-01 | 144.11 | $144.18 | 636035 |
| 2023-04-28 | 144.00 | $145.41 | 587229 |
| 2023-04-27 | 143.46 | $143.51 | 438701 |
| 2023-04-26 | 143.40 | $139.94 | 583501 |
| 2023-04-25 | 144.45 | $141.19 | 588600 |
| 2023-04-24 | 145.33 | $144.69 | 491438 |
| 2023-04-21 | 145.27 | $143.69 | 486314 |
| 2023-04-20 | 145.49 | $142.61 | 540035 |
| 2023-04-19 | 146.08 | $144.27 | 444200 |
| 2023-04-18 | 146.25 | $145.83 | 386700 |
| 2023-04-17 | 145.93 | $146.05 | 405500 |
| 2023-04-14 | 145.44 | $145.18 | 422427 |
| 2023-04-13 | 145.09 | $146.56 | 396914 |
| 2023-04-12 | 144.20 | $145.53 | 559509 |
| 2023-04-11 | 143.43 | $144.05 | 483900 |
| 2023-04-10 | 142.93 | $141.99 | 431437 |
| 2023-04-06 | 142.96 | $141.20 | 784934 |
| 2023-04-05 | 143.23 | $140.88 | 594600 |
| 2023-04-04 | 143.65 | $143.53 | 502500 |
| 2023-04-03 | 143.29 | $145.20 | 472246 |
| 2023-03-31 | 142.31 | $146.57 | 578600 |
| 2023-03-30 | 140.66 | $145.11 | 473800 |
| 2023-03-29 | 139.12 | $142.98 | 444400 |
| 2023-03-28 | 137.92 | $140.63 | 418200 |
| 2023-03-27 | 137.22 | $140.93 | 771129 |
| 2023-03-24 | 136.29 | $140.60 | 1.1M |
| 2023-03-23 | 135.29 | $137.86 | 981300 |
| 2023-03-22 | 134.99 | $135.78 | 566155 |
| 2023-03-21 | 135.31 | $136.93 | 536000 |
| 2023-03-20 | 135.39 | $136.22 | 521711 |
| 2023-03-17 | 135.76 | $135.16 | 2.1M |
| 2023-03-16 | 136.59 | $137.49 | 594247 |
| 2023-03-15 | 136.90 | $136.15 | 623826 |
| 2023-03-14 | 137.76 | $137.03 | 520200 |
| 2023-03-13 | 138.56 | $137.15 | 668500 |
| 2023-03-10 | 139.53 | $136.99 | 636924 |
| 2023-03-09 | 140.79 | $141.16 | 668600 |
| 2023-03-08 | 141.04 | $142.43 | 459624 |
| 2023-03-07 | 140.97 | $141.68 | 737818 |
| 2023-03-06 | 141.15 | $143.11 | 430000 |
| 2023-03-03 | 140.94 | $144.11 | 459243 |
| 2023-03-02 | 140.40 | $142.30 | 578600 |
| 2023-03-01 | 140.34 | $139.99 | 386900 |
| 2023-02-28 | 141.04 | $140.78 | 642047 |
| 2023-02-27 | 141.68 | $140.55 | 385600 |
| 2023-02-24 | 142.56 | $141.10 | 371827 |
| 2023-02-23 | 143.49 | $142.94 | 499400 |
| 2023-02-22 | 144.06 | $142.86 | 463708 |
| 2023-02-21 | 144.79 | $142.78 | 588508 |
| 2023-02-17 | 145.72 | $143.86 | 286700 |
| 2023-02-16 | 146.52 | $143.59 | 320400 |
| 2023-02-15 | 147.59 | $144.67 | 509425 |
| 2023-02-14 | 148.53 | $144.55 | 479200 |
| 2023-02-13 | 149.71 | $147.67 | 408800 |
| 2023-02-10 | 150.14 | $146.05 | 469412 |
| 2023-02-09 | 151.14 | $145.67 | 593247 |
| 2023-02-08 | 152.45 | $146.76 | 677900 |
| 2023-02-07 | 153.64 | $150.64 | 463000 |
| 2023-02-06 | 153.82 | $149.03 | 445000 |
| 2023-02-03 | 154.47 | $153.58 | 726600 |
| 2023-02-02 | 153.76 | $153.29 | 1.0M |
| 2023-02-01 | 152.92 | $153.38 | 749200 |
| 2023-01-31 | 151.79 | $150.36 | 806965 |
| 2023-01-30 | 151.30 | $149.97 | 628612 |
| 2023-01-27 | 150.77 | $149.46 | 564300 |
| 2023-01-26 | 150.21 | $150.94 | 330700 |
| 2023-01-25 | 149.00 | $148.99 | 613300 |
| 2023-01-24 | 148.08 | $150.26 | 577600 |
| 2023-01-23 | 146.50 | $150.14 | 463300 |
| 2023-01-20 | 144.57 | $146.29 | 321309 |
| 2023-01-19 | 143.40 | $142.34 | 399500 |
| 2023-01-18 | 143.18 | $144.00 | 605915 |
| 2023-01-17 | 142.36 | $145.14 | 558400 |
| 2023-01-13 | 140.98 | $144.11 | 462000 |
| 2023-01-12 | 139.59 | $144.99 | 419817 |
| 2023-01-11 | 137.62 | $143.57 | 490300 |
| 2023-01-10 | 135.68 | $139.03 | 301348 |
| 2023-01-09 | 134.76 | $138.66 | 535400 |
| 2023-01-06 | 133.78 | $137.10 | 365800 |
| 2023-01-05 | 133.11 | $133.02 | 457500 |
| 2023-01-04 | 133.64 | $136.67 | 458442 |
| 2023-01-03 | 133.16 | $134.56 | 436722 |
| 2022-12-30 | 133.29 | $134.13 | 387400 |
| 2022-12-29 | 133.63 | $136.66 | 362000 |
| 2022-12-28 | 133.29 | $133.37 | 424100 |
| 2022-12-27 | 133.98 | $135.47 | 333800 |
| 2022-12-23 | 134.20 | $134.48 | 377240 |
| 2022-12-22 | 134.84 | $134.40 | 483944 |
| 2022-12-21 | 135.69 | $136.33 | 539222 |
| 2022-12-20 | 136.17 | $133.41 | 534700 |
| 2022-12-19 | 137.73 | $133.21 | 709500 |
| 2022-12-16 | 139.73 | $133.35 | 1.4M |
| 2022-12-15 | 142.14 | $134.96 | 853639 |
| 2022-12-14 | 144.59 | $140.85 | 657220 |
| 2022-12-13 | 145.71 | $145.20 | 491200 |
| 2022-12-12 | 145.69 | $145.13 | 426300 |
| 2022-12-09 | 145.68 | $142.11 | 721978 |
| 2022-12-08 | 146.60 | $144.82 | 470342 |
| 2022-12-07 | 146.85 | $142.39 | 288915 |
| 2022-12-06 | 147.91 | $143.33 | 410100 |
| 2022-12-05 | 148.87 | $144.98 | 340450 |
| 2022-12-02 | 149.48 | $148.99 | 359911 |
| 2022-12-01 | 148.92 | $149.86 | 443400 |
| 2022-11-30 | 147.91 | $149.11 | 1.8M |
| 2022-11-29 | 146.89 | $142.82 | 738300 |
| 2022-11-28 | 147.61 | $146.50 | 563800 |
| 2022-11-25 | 147.28 | $148.52 | 257900 |
| 2022-11-23 | 146.20 | $148.43 | 623238 |
| 2022-11-22 | 144.90 | $148.36 | 701400 |
| 2022-11-21 | 143.31 | $147.10 | 922900 |
| 2022-11-18 | 141.76 | $144.60 | 685600 |
| 2022-11-17 | 140.67 | $142.57 | 546200 |
| 2022-11-16 | 139.99 | $142.96 | 472700 |
| 2022-11-15 | 139.05 | $142.60 | 528900 |
| 2022-11-14 | 138.05 | $141.32 | 572703 |
| 2022-11-11 | 137.26 | $139.99 | 720024 |
| 2022-11-10 | 136.77 | $141.24 | 827300 |
| 2022-11-09 | 135.83 | $133.74 | 663819 |
| 2022-11-08 | 137.10 | $136.49 | 803220 |
| 2022-11-07 | 137.84 | $135.50 | 588129 |
| 2022-11-04 | 139.11 | $133.44 | 970044 |
| 2022-11-03 | 141.34 | $133.91 | 1.0M |
| 2022-11-02 | 143.95 | $137.73 | 1.1M |
| 2022-11-01 | 145.94 | $149.60 | 616021 |
| 2022-10-31 | 144.62 | $150.06 | 654922 |
| 2022-10-28 | 142.89 | $148.90 | 476132 |
| 2022-10-27 | 141.18 | $145.00 | 502100 |
| 2022-10-26 | 140.37 | $144.33 | 520608 |
| 2022-10-25 | 139.65 | $144.39 | 446957 |
| 2022-10-24 | 138.83 | $142.40 | 624833 |
| 2022-10-21 | 138.53 | $140.99 | 509709 |
| 2022-10-20 | 138.70 | $140.40 | 772406 |
| 2022-10-19 | 139.17 | $143.50 | 375631 |
| 2022-10-18 | 138.86 | $145.56 | 464842 |
| 2022-10-17 | 137.93 | $142.79 | 454629 |
| 2022-10-14 | 137.78 | $139.10 | 697800 |
| 2022-10-13 | 138.89 | $142.71 | 885231 |
| 2022-10-12 | 139.21 | $139.67 | 493418 |
| 2022-10-11 | 140.68 | $142.40 | 568000 |
| 2022-10-10 | 141.73 | $143.53 | 605100 |
| 2022-10-07 | 142.78 | $142.87 | 622840 |
| 2022-10-06 | 144.38 | $145.44 | 548832 |
| 2022-10-05 | 145.63 | $150.57 | 472300 |
| 2022-10-04 | 145.65 | $152.46 | 604800 |
| 2022-10-03 | 145.20 | $148.91 | 848100 |
| 2022-09-30 | 145.90 | $144.32 | 781638 |
| 2022-09-29 | 148.34 | $146.90 | 814200 |
| 2022-09-28 | 150.61 | $148.89 | 1.7M |
| 2022-09-27 | 152.86 | $149.35 | 797400 |
| 2022-09-26 | 155.56 | $153.21 | 561600 |
| 2022-09-23 | 157.72 | $154.44 | 587700 |
| 2022-09-22 | 160.04 | $157.17 | 442020 |
| 2022-09-21 | 162.06 | $159.96 | 374238 |
| 2022-09-20 | 163.71 | $162.11 | 367300 |
| 2022-09-19 | 165.08 | $165.07 | 248700 |
| 2022-09-16 | 165.85 | $163.63 | 863402 |
| 2022-09-15 | 167.28 | $163.61 | 418325 |
| 2022-09-14 | 169.06 | $166.76 | 349600 |
| 2022-09-13 | 170.24 | $168.50 | 337429 |
| 2022-09-12 | 171.13 | $173.04 | 403300 |
| 2022-09-09 | 170.79 | $172.41 | 423724 |
| 2022-09-08 | 170.57 | $170.94 | 339200 |
| 2022-09-07 | 170.77 | $169.56 | 527500 |
| 2022-09-06 | 171.45 | $167.87 | 439400 |
| 2022-09-02 | 172.81 | $166.48 | 525100 |
| 2022-09-01 | 174.88 | $171.71 | 450024 |
| 2022-08-31 | 175.71 | $171.17 | 667500 |
| 2022-08-30 | 176.86 | $172.59 | 485113 |
| 2022-08-29 | 177.75 | $173.84 | 493917 |
| 2022-08-26 | 178.37 | $173.99 | 954319 |
| 2022-08-25 | 179.01 | $176.48 | 397300 |
| 2022-08-24 | 178.91 | $174.49 | 477400 |
| 2022-08-23 | 179.33 | $173.66 | 342500 |
| 2022-08-22 | 180.00 | $174.65 | 334900 |
| 2022-08-19 | 180.40 | $176.03 | 389600 |
| 2022-08-18 | 180.33 | $177.15 | 409117 |
| 2022-08-17 | 179.76 | $177.63 | 592216 |
| 2022-08-16 | 178.79 | $177.32 | 929500 |
| 2022-08-15 | 177.57 | $178.14 | 1.1M |
| 2022-08-12 | 175.69 | $183.22 | 977321 |
| 2022-08-11 | 171.66 | $169.73 | 484063 |
| 2022-08-10 | 170.92 | $170.52 | 400200 |
| 2022-08-09 | 169.65 | $169.00 | 317000 |
| 2022-08-08 | 168.48 | $167.57 | 259600 |
| 2022-08-05 | 167.40 | $167.85 | 263600 |
| 2022-08-04 | 165.90 | $167.12 | 303400 |
| 2022-08-03 | 164.19 | $165.20 | 380509 |
| 2022-08-02 | 162.63 | $163.28 | 518219 |
| 2022-08-01 | 161.25 | $161.34 | 329732 |
| 2022-07-29 | 160.09 | $160.55 | 803700 |
| 2022-07-28 | 158.85 | $160.84 | 419700 |
| 2022-07-27 | 157.16 | $158.20 | 471649 |
| 2022-07-26 | 155.88 | $154.94 | 476900 |
| 2022-07-25 | 155.27 | $154.95 | 375500 |
| 2022-07-22 | 154.47 | $156.19 | 245933 |
| 2022-07-21 | 153.04 | $155.90 | 312400 |
| 2022-07-20 | 151.33 | $152.51 | 436200 |
| 2022-07-19 | 150.26 | $152.34 | 563700 |
| 2022-07-18 | 148.98 | $147.07 | 463306 |
| 2022-07-15 | 149.04 | $149.32 | 465800 |
| 2022-07-14 | 148.37 | $146.79 | 433912 |
| 2022-07-13 | 148.31 | $145.92 | 385908 |
| 2022-07-12 | 148.48 | $146.09 | 311611 |
| 2022-07-11 | 148.58 | $147.69 | 297510 |
| 2022-07-08 | 148.15 | $149.30 | 421400 |
| 2022-07-07 | 147.08 | $149.38 | 376500 |
| 2022-07-06 | 145.71 | $148.76 | 486400 |
| 2022-07-05 | 144.21 | $146.15 | 357233 |
| 2022-07-01 | 143.18 | $146.42 | 358535 |
| 2022-06-30 | 141.82 | $142.55 | 543927 |
| 2022-06-29 | 141.39 | $143.89 | 686015 |
| 2022-06-28 | 140.42 | $141.16 | 507141 |
| 2022-06-27 | 140.12 | $146.89 | 402900 |
| 2022-06-24 | 137.94 | $145.59 | 557600 |
| 2022-06-23 | 135.72 | $138.71 | 336000 |
| 2022-06-22 | 135.22 | $135.64 | 444500 |
| 2022-06-21 | 135.63 | $134.72 | 589100 |
| 2022-06-17 | 136.46 | $133.41 | 1.1M |
| 2022-06-16 | 137.92 | $134.16 | 655300 |
| 2022-06-15 | 139.50 | $137.95 | 675130 |
| 2022-06-14 | 140.25 | $134.42 | 367304 |
| 2022-06-13 | 142.29 | $135.15 | 458203 |
| 2022-06-10 | 144.56 | $140.09 | 480700 |
| 2022-06-09 | 145.74 | $142.49 | 287428 |
| 2022-06-08 | 146.41 | $145.49 | 224100 |
| 2022-06-07 | 146.26 | $147.73 | 301810 |
| 2022-06-06 | 145.34 | $145.36 | 228400 |
| 2022-06-03 | 144.95 | $146.29 | 255700 |
| 2022-06-02 | 144.17 | $147.63 | 302700 |
| 2022-06-01 | 142.79 | $144.73 | 452819 |
| 2022-05-31 | 142.02 | $146.22 | 576600 |
| 2022-05-27 | 140.63 | $146.80 | 346900 |
| 2022-05-26 | 138.76 | $144.44 | 437500 |
| 2022-05-25 | 137.26 | $140.52 | 311100 |
| 2022-05-24 | 136.71 | $139.69 | 307747 |
| 2022-05-23 | 136.36 | $140.39 | 323500 |
| 2022-05-20 | 135.77 | $138.98 | 383100 |
| 2022-05-19 | 135.56 | $138.02 | 439636 |
| 2022-05-18 | 135.68 | $136.60 | 398348 |
| 2022-05-17 | 136.35 | $140.48 | 465100 |
| 2022-05-16 | 136.01 | $138.96 | 552300 |
| 2022-05-13 | 136.15 | $139.34 | 530500 |
| 2022-05-12 | 136.30 | $136.41 | 493639 |
| 2022-05-11 | 137.48 | $134.93 | 635400 |
| 2022-05-10 | 139.48 | $136.77 | 620600 |
| 2022-05-09 | 141.40 | $137.71 | 517106 |
| 2022-05-06 | 143.52 | $141.84 | 487500 |
| 2022-05-05 | 144.84 | $143.07 | 538600 |
| 2022-05-04 | 146.11 | $149.35 | 580232 |
| 2022-05-03 | 145.72 | $146.44 | 611748 |
| 2022-05-02 | 146.21 | $143.26 | 537114 |
| 2022-04-29 | 147.86 | $144.13 | 478947 |
| 2022-04-28 | 149.63 | $150.22 | 324100 |
| 2022-04-27 | 149.88 | $146.82 | 451500 |
| 2022-04-26 | 151.30 | $146.44 | 372415 |
| 2022-04-25 | 153.16 | $151.04 | 413136 |
| 2022-04-22 | 153.98 | $148.30 | 462731 |
| 2022-04-21 | 155.84 | $154.47 | 286220 |
| 2022-04-20 | 156.14 | $155.46 | 386709 |
| 2022-04-19 | 156.18 | $154.64 | 372910 |
| 2022-04-18 | 156.47 | $151.62 | 428847 |
| 2022-04-14 | 157.76 | $153.52 | 327412 |
| 2022-04-13 | 158.70 | $155.48 | 283723 |
| 2022-04-12 | 159.18 | $154.07 | 494500 |
| 2022-04-11 | 160.17 | $154.83 | 454224 |
| 2022-04-08 | 161.07 | $160.84 | 481724 |
| 2022-04-07 | 160.21 | $158.86 | 434834 |
| 2022-04-06 | 159.73 | $159.60 | 572100 |
| 2022-04-05 | 158.85 | $159.51 | 595739 |
| 2022-04-04 | 157.74 | $156.61 | 351200 |
| 2022-04-01 | 157.26 | $156.31 | 330497 |
| 2022-03-31 | 156.71 | $155.71 | 672900 |
| 2022-03-30 | 156.18 | $155.84 | 440949 |
| 2022-03-29 | 155.44 | $157.48 | 349346 |
| 2022-03-28 | 153.97 | $154.42 | 270651 |
| 2022-03-25 | 153.11 | $152.77 | 245800 |
| 2022-03-24 | 152.54 | $151.92 | 304800 |
| 2022-03-23 | 152.09 | $150.56 | 362300 |
| 2022-03-22 | 151.93 | $152.72 | 445900 |
| 2022-03-21 | 151.03 | $151.96 | 644842 |
| 2022-03-18 | 150.14 | $153.59 | 864400 |
| 2022-03-17 | 148.52 | $152.29 | 474835 |
| 2022-03-16 | 146.95 | $150.88 | 563103 |
| 2022-03-15 | 145.49 | $146.28 | 392400 |
| 2022-03-14 | 145.17 | $143.31 | 448020 |
| 2022-03-11 | 145.73 | $144.60 | 394138 |
| 2022-03-10 | 146.02 | $145.66 | 401400 |
| 2022-03-09 | 146.05 | $147.07 | 589300 |
| 2022-03-08 | 145.66 | $145.08 | 768547 |
| 2022-03-07 | 145.82 | $147.28 | 771000 |
| 2022-03-04 | 145.35 | $147.44 | 473739 |
| 2022-03-03 | 144.75 | $146.30 | 657100 |
| 2022-03-02 | 144.42 | $148.18 | 471626 |
| 2022-03-01 | 143.45 | $146.30 | 579900 |
| 2022-02-28 | 142.91 | $146.21 | 760429 |
| 2022-02-25 | 142.34 | $148.25 | 693518 |
| 2022-02-24 | 141.07 | $145.29 | 820106 |
| 2022-02-23 | 140.52 | $140.89 | 683648 |
| 2022-02-22 | 141.33 | $142.88 | 705505 |
| 2022-02-18 | 141.78 | $142.38 | 1.4M |
| 2022-02-17 | 142.57 | $142.38 | 498037 |
| 2022-02-16 | 143.62 | $145.97 | 655300 |
| 2022-02-15 | 143.86 | $147.63 | 1.0M |
| 2022-02-14 | 143.71 | $144.84 | 756212 |
| 2022-02-11 | 144.51 | $144.62 | 924135 |
| 2022-02-10 | 145.66 | $146.45 | 558300 |
| 2022-02-09 | 146.57 | $150.86 | 403747 |
| 2022-02-08 | 146.39 | $148.80 | 615944 |
| 2022-02-07 | 146.92 | $147.87 | 534100 |
| 2022-02-04 | 147.98 | $149.88 | 620943 |
| 2022-02-03 | 148.74 | $148.39 | 626823 |
| 2022-02-02 | 150.24 | $154.30 | 1.0M |
| 2022-02-01 | 150.31 | $153.33 | 1.1M |
| 2022-01-31 | 150.81 | $159.22 | 942800 |
| 2022-01-28 | 149.68 | $154.15 | 828534 |
| 2022-01-27 | 150.04 | $150.15 | 837600 |
| 2022-01-26 | 151.87 | $148.97 | 808700 |
| 2022-01-25 | 154.60 | $152.01 | 863912 |
| 2022-01-24 | 157.09 | $157.92 | 776000 |
| 2022-01-21 | 158.36 | $156.60 | 755546 |
| 2022-01-20 | 160.43 | $159.79 | 1.0M |
| 2022-01-19 | 162.04 | $160.48 | 586736 |
| 2022-01-18 | 163.88 | $159.92 | 697623 |
| 2022-01-14 | 166.37 | $160.06 | 650200 |
| 2022-01-13 | 169.44 | $163.48 | 779800 |
| 2022-01-12 | 172.14 | $170.44 | 754639 |
| 2022-01-11 | 173.27 | $167.94 | 752426 |
| 2022-01-10 | 175.47 | $168.25 | 491435 |
| 2022-01-07 | 178.06 | $171.50 | 428900 |
| 2022-01-06 | 180.19 | $174.27 | 548800 |
| 2022-01-05 | 181.89 | $177.46 | 402900 |
| 2022-01-04 | 182.93 | $180.57 | 641332 |
| 2022-01-03 | 183.17 | $180.95 | 478109 |
| 2021-12-31 | 183.30 | $182.82 | 261337 |
| 2021-12-30 | 182.83 | $182.87 | 280139 |
| 2021-12-29 | 182.19 | $183.21 | 463437 |
| 2021-12-28 | 181.26 | $183.96 | 347700 |
| 2021-12-27 | 179.86 | $184.48 | 272023 |
| 2021-12-23 | 177.95 | $180.29 | 280545 |
| 2021-12-22 | 176.93 | $179.27 | 408400 |
| 2021-12-21 | 176.00 | $175.07 | 658821 |
| 2021-12-20 | 176.18 | $171.86 | 479800 |
| 2021-12-17 | 177.41 | $175.79 | 969647 |
| 2021-12-16 | 177.65 | $180.06 | 992245 |
| 2021-12-15 | 176.56 | $178.02 | 601913 |
| 2021-12-14 | 175.87 | $177.48 | 545200 |
| 2021-12-13 | 175.19 | $179.38 | 550906 |
| 2021-12-10 | 173.76 | $178.36 | 493300 |
| 2021-12-09 | 172.34 | $175.45 | 381000 |
| 2021-12-08 | 171.54 | $173.97 | 601200 |
| 2021-12-07 | 171.05 | $174.22 | 451540 |
| 2021-12-06 | 170.41 | $171.71 | 456538 |
| 2021-12-03 | 170.44 | $170.67 | 590600 |
| 2021-12-02 | 170.84 | $173.50 | 618400 |
| 2021-12-01 | 170.47 | $168.25 | 820648 |
| 2021-11-30 | 171.71 | $168.57 | 1.3M |
| 2021-11-29 | 173.15 | $175.51 | 603200 |
| 2021-11-26 | 172.72 | $171.57 | 380800 |
| 2021-11-24 | 173.47 | $173.13 | 722522 |
| 2021-11-23 | 173.90 | $173.06 | 423500 |
| 2021-11-22 | 174.47 | $174.07 | 588100 |
| 2021-11-19 | 174.86 | $174.13 | 538100 |
| 2021-11-18 | 175.32 | $173.00 | 319100 |
| 2021-11-17 | 176.24 | $174.65 | 343600 |
| 2021-11-16 | 176.85 | $177.12 | 274305 |
| 2021-11-15 | 176.81 | $177.08 | 304600 |
| 2021-11-12 | 176.76 | $176.61 | 626500 |
| 2021-11-11 | 176.85 | $175.79 | 347105 |
| 2021-11-10 | 177.21 | $178.83 | 504600 |
| 2021-11-09 | 176.69 | $178.36 | 491200 |
| 2021-11-08 | 176.19 | $175.07 | 658400 |
| 2021-11-05 | 176.62 | $173.81 | 539213 |
| 2021-11-04 | 177.53 | $171.37 | 618200 |
| 2021-11-03 | 179.39 | $169.87 | 892900 |
| 2021-11-02 | 182.11 | $178.87 | 743600 |
| 2021-11-01 | 182.53 | $177.24 | 600805 |
| 2021-10-29 | 183.50 | $178.41 | 789800 |
| 2021-10-28 | 184.25 | $179.62 | 509900 |
| 2021-10-27 | 184.70 | $181.30 | 547100 |
| 2021-10-26 | 184.64 | $184.23 | 465220 |
| 2021-10-25 | 183.56 | $183.43 | 369600 |
| 2021-10-22 | 182.40 | $184.07 | 382400 |
| 2021-10-21 | 180.71 | $182.32 | 388900 |
| 2021-10-20 | 179.14 | $181.30 | 577719 |
| 2021-10-19 | 177.47 | $180.93 | 499047 |
| 2021-10-18 | 175.51 | $178.02 | 739505 |
| 2021-10-15 | 173.99 | $179.94 | 485725 |
| 2021-10-14 | 171.49 | $178.05 | 670100 |
| 2021-10-13 | 169.02 | $172.67 | 362200 |
| 2021-10-12 | 167.71 | $170.71 | 446234 |
| 2021-10-11 | 166.73 | $168.33 | 552942 |
| 2021-10-08 | 166.30 | $168.94 | 353913 |
| 2021-10-07 | 165.60 | $168.90 | 594400 |
| 2021-10-06 | 164.78 | $166.98 | 643100 |
| 2021-10-05 | 164.40 | $164.44 | 577246 |
| 2021-10-04 | 164.78 | $162.55 | 687400 |
| 2021-10-01 | 165.87 | $166.02 | 636000 |
| 2021-09-30 | 166.12 | $166.64 | 751300 |
| 2021-09-29 | 166.25 | $168.40 | 540700 |
| 2021-09-28 | 165.87 | $166.84 | 716262 |
| 2021-09-27 | 165.93 | $168.24 | 330700 |
| 2021-09-24 | 165.60 | $169.01 | 421720 |
| 2021-09-23 | 164.97 | $168.07 | 544600 |
| 2021-09-22 | 164.55 | $164.10 | 630419 |
| 2021-09-21 | 165.33 | $162.51 | 461140 |
| 2021-09-20 | 166.83 | $164.44 | 494100 |
| 2021-09-17 | 168.07 | $166.56 | 720700 |
| 2021-09-16 | 168.93 | $168.66 | 318605 |
| 2021-09-15 | 169.34 | $169.65 | 250700 |
| 2021-09-14 | 169.55 | $169.67 | 456201 |
| 2021-09-13 | 169.81 | $170.31 | 463700 |
| 2021-09-10 | 169.94 | $169.96 | 374500 |
| 2021-09-09 | 170.23 | $170.73 | 778300 |
| 2021-09-08 | 170.35 | $171.81 | 423600 |
| 2021-09-07 | 170.17 | $168.78 | 322400 |
| 2021-09-03 | 170.92 | $170.75 | 329800 |
| 2021-09-02 | 171.23 | $171.02 | 319100 |
| 2021-09-01 | 171.53 | $171.43 | 325000 |
| 2021-08-31 | 171.77 | $172.22 | 496000 |
| 2021-08-30 | 171.82 | $172.33 | 250500 |
| 2021-08-27 | 171.85 | $171.58 | 335107 |
| 2021-08-26 | 172.13 | $169.81 | 326237 |
| 2021-08-25 | 173.04 | $170.98 | 551440 |
| 2021-08-24 | 173.77 | $171.27 | 455700 |
| 2021-08-23 | 174.55 | $172.50 | 421746 |
| 2021-08-20 | 175.11 | $174.54 | 579806 |
| 2021-08-19 | 175.11 | $173.73 | 451200 |
| 2021-08-18 | 175.35 | $173.67 | 375000 |
| 2021-08-17 | 175.64 | $176.80 | 300127 |
| 2021-08-16 | 174.97 | $176.99 | 441300 |
| 2021-08-13 | 174.07 | $174.36 | 523441 |
| 2021-08-12 | 173.78 | $172.90 | 619100 |
| 2021-08-11 | 173.86 | $172.12 | 370200 |
| 2021-08-10 | 174.18 | $171.53 | 359303 |
| 2021-08-09 | 174.73 | $172.93 | 316100 |
| 2021-08-06 | 174.91 | $173.37 | 318100 |
| 2021-08-05 | 174.96 | $173.93 | 255822 |
| 2021-08-04 | 174.81 | $174.04 | 301200 |
| 2021-08-03 | 174.53 | $174.99 | 385644 |
| 2021-08-02 | 173.86 | $173.39 | 286921 |
| 2021-07-30 | 173.49 | $173.49 | 403920 |
| 2021-07-29 | 172.98 | $172.47 | 501305 |
| 2021-07-28 | 172.62 | $170.84 | 376949 |
| 2021-07-27 | 172.67 | $171.89 | 333235 |
| 2021-07-26 | 172.34 | $172.37 | 209900 |
| 2021-07-23 | 171.75 | $172.49 | 216605 |
| 2021-07-22 | 170.94 | $170.54 | 302316 |
| 2021-07-21 | 170.52 | $169.70 | 257046 |
| 2021-07-20 | 170.24 | $169.15 | 411200 |
| 2021-07-19 | 170.03 | $166.62 | 707400 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
56.44
2026-07-16
Close Price
$153.06
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.20
Average
50.87
Maximum
80.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 56.44 | $153.06 | 1.1M |
| 2026-07-15 | 50.74 | $147.39 | 710900 |
| 2026-07-14 | 49.22 | $146.02 | 884859 |
| 2026-07-13 | 55.16 | $151.04 | 782400 |
| 2026-07-10 | 51.18 | $147.47 | 797200 |
| 2026-07-09 | 51.01 | $147.32 | 926800 |
| 2026-07-08 | 50.73 | $147.07 | 1.1M |
| 2026-07-07 | 52.46 | $148.60 | 1.1M |
| 2026-07-06 | 48.27 | $144.77 | 1.3M |
| 2026-07-02 | 47.32 | $143.95 | 1.0M |
| 2026-07-01 | 43.73 | $140.93 | 1.4M |
| 2026-06-30 | 38.47 | $136.95 | 1.5M |
| 2026-06-29 | 36.33 | $135.44 | 1.3M |
| 2026-06-26 | 38.42 | $137.93 | 5.3M |
| 2026-06-25 | 36.07 | $136.26 | 1.9M |
| 2026-06-24 | 39.36 | $140.10 | 2.4M |
| 2026-06-23 | 33.73 | $136.33 | 1.6M |
| 2026-06-22 | 33.56 | $136.22 | 1.8M |
| 2026-06-18 | 34.63 | $137.60 | 3.4M |
| 2026-06-17 | 36.23 | $139.63 | 1.3M |
| 2026-06-16 | 39.91 | $143.88 | 1.3M |
| 2026-06-15 | 38.37 | $142.78 | 1.0M |
| 2026-06-12 | 40.23 | $144.87 | 1.2M |
| 2026-06-11 | 40.21 | $144.86 | 1.3M |
| 2026-06-10 | 41.59 | $146.44 | 1.2M |
| 2026-06-09 | 44.91 | $150.04 | 853030 |
| 2026-06-08 | 43.65 | $148.98 | 971228 |
| 2026-06-05 | 45.87 | $151.34 | 1.3M |
| 2026-06-04 | 48.62 | $154.10 | 2.0M |
| 2026-06-03 | 46.97 | $152.59 | 1.6M |
| 2026-06-02 | 49.19 | $154.83 | 1.6M |
| 2026-06-01 | 54.85 | $159.96 | 1.3M |
| 2026-05-29 | 47.93 | $153.72 | 2.4M |
| 2026-05-28 | 42.58 | $149.72 | 1.3M |
| 2026-05-27 | 38.65 | $147.10 | 1.5M |
| 2026-05-26 | 38.42 | $146.95 | 2.2M |
| 2026-05-22 | 41.93 | $150.49 | 896068 |
| 2026-05-21 | 41.25 | $150.02 | 1.1M |
| 2026-05-20 | 40.09 | $149.20 | 1.3M |
| 2026-05-19 | 40.31 | $149.43 | 1.5M |
| 2026-05-18 | 41.38 | $150.62 | 1.8M |
| 2026-05-15 | 34.41 | $145.62 | 2.5M |
| 2026-05-14 | 30.89 | $143.37 | 1.5M |
| 2026-05-13 | 31.29 | $143.93 | 2.3M |
| 2026-05-12 | 35.63 | $149.53 | 2.6M |
| 2026-05-11 | 35.02 | $149.13 | 1.8M |
| 2026-05-08 | 35.32 | $149.50 | 1.7M |
| 2026-05-07 | 38.11 | $152.89 | 1.8M |
| 2026-05-06 | 38.03 | $152.83 | 856600 |
| 2026-05-05 | 37.11 | $152.14 | 902247 |
| 2026-05-04 | 38.45 | $153.85 | 1.8M |
| 2026-05-01 | 39.56 | $155.25 | 1.2M |
| 2026-04-30 | 38.02 | $153.98 | 2.7M |
| 2026-04-29 | 43.65 | $160.75 | 1.0M |
| 2026-04-28 | 41.31 | $158.83 | 793312 |
| 2026-04-27 | 38.17 | $156.36 | 933904 |
| 2026-04-24 | 36.48 | $155.07 | 998437 |
| 2026-04-23 | 37.14 | $155.95 | 1.2M |
| 2026-04-22 | 40.86 | $160.64 | 795700 |
| 2026-04-21 | 41.91 | $161.87 | 1.1M |
| 2026-04-20 | 41.22 | $161.28 | 1.1M |
| 2026-04-17 | 42.55 | $162.92 | 1.2M |
| 2026-04-16 | 42.01 | $162.42 | 1.2M |
| 2026-04-15 | 40.31 | $160.83 | 1.0M |
| 2026-04-14 | 37.90 | $158.61 | 1.2M |
| 2026-04-13 | 36.53 | $157.36 | 1.2M |
| 2026-04-10 | 29.10 | $151.12 | 1.2M |
| 2026-04-09 | 31.14 | $154.79 | 1.7M |
| 2026-04-08 | 35.06 | $160.97 | 1.3M |
| 2026-04-07 | 33.69 | $159.90 | 1.5M |
| 2026-04-06 | 35.40 | $162.48 | 1.0M |
| 2026-04-02 | 33.47 | $160.93 | 1.9M |
| 2026-04-01 | 32.29 | $159.98 | 2.5M |
| 2026-03-31 | 33.79 | $162.48 | 2.1M |
| 2026-03-30 | 34.37 | $163.44 | 2.3M |
| 2026-03-27 | 26.87 | $157.42 | 1.8M |
| 2026-03-26 | 28.09 | $159.83 | 1.5M |
| 2026-03-25 | 29.98 | $163.36 | 1.2M |
| 2026-03-24 | 30.69 | $164.63 | 2.1M |
| 2026-03-23 | 34.47 | $170.84 | 2.6M |
| 2026-03-20 | 36.92 | $174.36 | 6.2M |
| 2026-03-19 | 36.94 | $174.38 | 1.3M |
| 2026-03-18 | 37.32 | $174.94 | 1.1M |
| 2026-03-17 | 39.57 | $178.19 | 1.1M |
| 2026-03-16 | 39.85 | $178.59 | 1.7M |
| 2026-03-13 | 39.57 | $178.32 | 1.8M |
| 2026-03-12 | 38.65 | $177.39 | 1.5M |
| 2026-03-11 | 42.43 | $183.12 | 1.3M |
| 2026-03-10 | 44.98 | $186.63 | 1.7M |
| 2026-03-09 | 46.80 | $189.01 | 2.5M |
| 2026-03-06 | 53.59 | $196.88 | 1.7M |
| 2026-03-05 | 48.14 | $190.89 | 1.1M |
| 2026-03-04 | 45.99 | $188.74 | 866100 |
| 2026-03-03 | 44.73 | $187.51 | 1.2M |
| 2026-03-02 | 43.72 | $186.50 | 946300 |
| 2026-02-27 | 43.10 | $185.87 | 1.8M |
| 2026-02-26 | 40.52 | $183.26 | 1.2M |
| 2026-02-25 | 34.05 | $177.32 | 1.3M |
| 2026-02-24 | 34.33 | $177.78 | 988800 |
| 2026-02-23 | 32.01 | $175.73 | 1.4M |
| 2026-02-20 | 32.70 | $177.02 | 1.1M |
| 2026-02-19 | 31.82 | $176.21 | 1.1M |
| 2026-02-18 | 32.78 | $178.12 | 1.4M |
| 2026-02-17 | 28.51 | $174.13 | 1.6M |
| 2026-02-13 | 28.04 | $173.70 | 1.8M |
| 2026-02-12 | 24.51 | $170.47 | 2.3M |
| 2026-02-11 | 21.20 | $167.55 | 2.4M |
| 2026-02-10 | 22.81 | $172.51 | 2.5M |
| 2026-02-09 | 26.07 | $181.05 | 2.4M |
| 2026-02-06 | 26.43 | $181.91 | 1.9M |
| 2026-02-05 | 32.14 | $193.54 | 1.8M |
| 2026-02-04 | 27.78 | $190.12 | 2.0M |
| 2026-02-03 | 21.97 | $185.95 | 2.6M |
| 2026-02-02 | 28.42 | $198.34 | 1.6M |
| 2026-01-30 | 26.38 | $197.11 | 939142 |
| 2026-01-29 | 24.47 | $195.96 | 1.9M |
| 2026-01-28 | 30.26 | $204.89 | 758400 |
| 2026-01-27 | 31.48 | $206.42 | 739800 |
| 2026-01-26 | 33.52 | $208.87 | 517935 |
| 2026-01-23 | 31.22 | $207.54 | 836900 |
| 2026-01-22 | 33.06 | $209.79 | 1.0M |
| 2026-01-21 | 27.77 | $206.85 | 1.3M |
| 2026-01-20 | 29.61 | $209.28 | 959400 |
| 2026-01-16 | 39.05 | $218.64 | 696400 |
| 2026-01-15 | 39.98 | $219.36 | 988521 |
| 2026-01-14 | 42.10 | $220.96 | 746000 |
| 2026-01-13 | 42.43 | $221.21 | 707700 |
| 2026-01-12 | 44.88 | $223.02 | 645721 |
| 2026-01-09 | 45.34 | $223.36 | 720200 |
| 2026-01-08 | 44.62 | $222.91 | 497048 |
| 2026-01-07 | 38.72 | $219.47 | 572919 |
| 2026-01-06 | 41.44 | $221.70 | 603154 |
| 2026-01-05 | 42.88 | $222.82 | 676422 |
| 2026-01-02 | 38.64 | $220.47 | 544270 |
| 2025-12-31 | 42.04 | $223.17 | 291400 |
| 2025-12-30 | 44.92 | $225.24 | 332200 |
| 2025-12-29 | 48.17 | $227.38 | 310200 |
| 2025-12-26 | 49.45 | $228.19 | 233700 |
| 2025-12-24 | 49.75 | $228.38 | 146734 |
| 2025-12-23 | 48.17 | $227.36 | 396000 |
| 2025-12-22 | 49.41 | $228.22 | 490000 |
| 2025-12-19 | 45.93 | $225.96 | 2.4M |
| 2025-12-18 | 46.81 | $226.61 | 786138 |
| 2025-12-17 | 49.83 | $228.77 | 1.1M |
| 2025-12-16 | 47.91 | $227.47 | 784200 |
| 2025-12-15 | 50.39 | $229.23 | 637446 |
| 2025-12-12 | 51.57 | $230.05 | 590905 |
| 2025-12-11 | 53.69 | $231.50 | 590123 |
| 2025-12-10 | 47.17 | $226.91 | 665715 |
| 2025-12-09 | 44.60 | $225.32 | 647200 |
| 2025-12-08 | 47.67 | $227.54 | 654021 |
| 2025-12-05 | 54.93 | $232.02 | 748649 |
| 2025-12-04 | 53.20 | $230.88 | 584625 |
| 2025-12-03 | 52.57 | $230.46 | 741100 |
| 2025-12-02 | 48.03 | $227.61 | 749139 |
| 2025-12-01 | 46.21 | $226.55 | 669217 |
| 2025-11-28 | 48.56 | $228.09 | 222732 |
| 2025-11-26 | 47.74 | $227.59 | 566100 |
| 2025-11-25 | 48.67 | $228.22 | 432630 |
| 2025-11-24 | 45.49 | $226.23 | 1.1M |
| 2025-11-21 | 48.59 | $228.39 | 914600 |
| 2025-11-20 | 46.56 | $227.12 | 999557 |
| 2025-11-19 | 45.28 | $226.33 | 961000 |
| 2025-11-18 | 43.00 | $224.94 | 726635 |
| 2025-11-17 | 42.72 | $224.77 | 796737 |
| 2025-11-14 | 44.27 | $226.06 | 1.3M |
| 2025-11-13 | 43.59 | $225.61 | 675603 |
| 2025-11-12 | 40.61 | $223.66 | 704800 |
| 2025-11-11 | 39.38 | $222.87 | 811907 |
| 2025-11-10 | 39.67 | $223.16 | 797300 |
| 2025-11-07 | 37.52 | $221.72 | 646729 |
| 2025-11-06 | 30.62 | $217.49 | 780625 |
| 2025-11-05 | 31.47 | $218.58 | 821452 |
| 2025-11-04 | 35.11 | $222.86 | 919700 |
| 2025-11-03 | 32.19 | $221.18 | 1.0M |
| 2025-10-31 | 30.81 | $220.40 | 902005 |
| 2025-10-30 | 31.28 | $221.00 | 1.1M |
| 2025-10-29 | 29.39 | $219.88 | 1.1M |
| 2025-10-28 | 38.20 | $229.80 | 408200 |
| 2025-10-27 | 40.67 | $231.92 | 415101 |
| 2025-10-24 | 41.11 | $232.29 | 466547 |
| 2025-10-23 | 40.80 | $232.10 | 381818 |
| 2025-10-22 | 41.74 | $232.95 | 431700 |
| 2025-10-21 | 40.78 | $232.32 | 356552 |
| 2025-10-20 | 38.25 | $230.68 | 378600 |
| 2025-10-17 | 35.55 | $228.99 | 533715 |
| 2025-10-16 | 31.15 | $226.38 | 865610 |
| 2025-10-15 | 35.69 | $231.49 | 739628 |
| 2025-10-14 | 39.45 | $235.01 | 429023 |
| 2025-10-13 | 35.13 | $232.67 | 364300 |
| 2025-10-10 | 35.31 | $232.85 | 490400 |
| 2025-10-09 | 36.60 | $234.12 | 471300 |
| 2025-10-08 | 39.25 | $236.60 | 405829 |
| 2025-10-07 | 39.58 | $236.90 | 591700 |
| 2025-10-06 | 36.67 | $235.17 | 707800 |
| 2025-10-03 | 35.85 | $234.69 | 414902 |
| 2025-10-02 | 34.17 | $233.69 | 574118 |
| 2025-10-01 | 34.96 | $234.60 | 609161 |
| 2025-09-30 | 38.26 | $238.17 | 636840 |
| 2025-09-29 | 37.41 | $237.63 | 568008 |
| 2025-09-26 | 34.85 | $236.00 | 603129 |
| 2025-09-25 | 33.06 | $234.88 | 641100 |
| 2025-09-24 | 33.95 | $236.01 | 486314 |
| 2025-09-23 | 36.27 | $238.82 | 579100 |
| 2025-09-22 | 38.76 | $241.60 | 639214 |
| 2025-09-19 | 38.55 | $241.46 | 2.0M |
| 2025-09-18 | 39.53 | $242.56 | 555749 |
| 2025-09-17 | 41.86 | $245.12 | 931500 |
| 2025-09-16 | 42.31 | $245.61 | 524400 |
| 2025-09-15 | 46.39 | $249.79 | 405622 |
| 2025-09-12 | 48.78 | $252.03 | 547705 |
| 2025-09-11 | 51.95 | $254.82 | 663200 |
| 2025-09-10 | 46.36 | $250.11 | 566800 |
| 2025-09-09 | 48.95 | $252.37 | 491300 |
| 2025-09-08 | 50.21 | $253.43 | 593102 |
| 2025-09-05 | 47.29 | $251.02 | 542025 |
| 2025-09-04 | 48.41 | $252.02 | 655440 |
| 2025-09-03 | 45.73 | $249.82 | 523915 |
| 2025-09-02 | 48.03 | $251.96 | 706300 |
| 2025-08-29 | 52.32 | $255.62 | 817511 |
| 2025-08-28 | 54.13 | $257.07 | 542200 |
| 2025-08-27 | 55.49 | $258.15 | 459040 |
| 2025-08-26 | 54.63 | $257.29 | 1.3M |
| 2025-08-25 | 54.04 | $256.69 | 580504 |
| 2025-08-22 | 60.95 | $262.18 | 651200 |
| 2025-08-21 | 59.74 | $260.83 | 529615 |
| 2025-08-20 | 61.11 | $261.86 | 866057 |
| 2025-08-19 | 62.50 | $262.92 | 467800 |
| 2025-08-18 | 60.17 | $260.06 | 609321 |
| 2025-08-15 | 60.85 | $260.60 | 803800 |
| 2025-08-14 | 59.76 | $259.23 | 644803 |
| 2025-08-13 | 62.73 | $261.68 | 800605 |
| 2025-08-12 | 63.74 | $262.50 | 679400 |
| 2025-08-11 | 64.91 | $263.47 | 644300 |
| 2025-08-08 | 67.94 | $265.94 | 536111 |
| 2025-08-07 | 68.60 | $266.48 | 1.3M |
| 2025-08-06 | 69.09 | $266.89 | 1.0M |
| 2025-08-05 | 68.28 | $265.33 | 1.6M |
| 2025-08-04 | 56.51 | $248.46 | 968600 |
| 2025-08-01 | 52.75 | $244.65 | 534600 |
| 2025-07-31 | 56.21 | $247.51 | 1.3M |
| 2025-07-30 | 55.40 | $246.68 | 497400 |
| 2025-07-29 | 56.96 | $247.97 | 970500 |
| 2025-07-28 | 62.78 | $252.47 | 2.0M |
| 2025-07-25 | 64.48 | $253.69 | 1.8M |
| 2025-07-24 | 63.95 | $252.99 | 2.1M |
| 2025-07-23 | 54.35 | $242.64 | 807800 |
| 2025-07-22 | 56.36 | $244.10 | 567307 |
| 2025-07-21 | 53.71 | $241.72 | 536200 |
| 2025-07-18 | 50.58 | $239.11 | 494800 |
| 2025-07-17 | 48.13 | $237.19 | 356400 |
| 2025-07-16 | 44.98 | $234.86 | 428527 |
| 2025-07-15 | 43.43 | $233.75 | 509618 |
| 2025-07-14 | 45.95 | $236.02 | 313200 |
| 2025-07-11 | 44.82 | $235.18 | 639405 |
| 2025-07-10 | 48.73 | $238.59 | 501518 |
| 2025-07-09 | 48.94 | $238.76 | 450800 |
| 2025-07-08 | 47.44 | $237.53 | 377300 |
| 2025-07-07 | 50.94 | $240.56 | 384880 |
| 2025-07-03 | 52.86 | $242.13 | 321244 |
| 2025-07-02 | 47.98 | $238.02 | 867800 |
| 2025-07-01 | 57.16 | $244.73 | 523135 |
| 2025-06-30 | 55.09 | $243.03 | 520042 |
| 2025-06-27 | 50.29 | $239.45 | 527705 |
| 2025-06-26 | 49.89 | $239.17 | 395500 |
| 2025-06-25 | 48.48 | $238.16 | 548400 |
| 2025-06-24 | 53.66 | $241.80 | 437911 |
| 2025-06-23 | 51.72 | $240.36 | 339200 |
| 2025-06-20 | 45.97 | $236.50 | 739310 |
| 2025-06-18 | 47.78 | $237.79 | 487845 |
| 2025-06-17 | 49.16 | $238.76 | 456126 |
| 2025-06-16 | 49.48 | $238.99 | 332330 |
| 2025-06-13 | 46.88 | $237.18 | 368038 |
| 2025-06-12 | 50.49 | $239.83 | 388450 |
| 2025-06-11 | 52.45 | $241.18 | 475200 |
| 2025-06-10 | 55.21 | $243.01 | 369801 |
| 2025-06-09 | 56.29 | $243.71 | 405600 |
| 2025-06-06 | 58.84 | $245.35 | 309800 |
| 2025-06-05 | 58.34 | $244.89 | 380847 |
| 2025-06-04 | 57.51 | $244.12 | 435025 |
| 2025-06-03 | 57.40 | $244.01 | 554800 |
| 2025-06-02 | 55.73 | $242.39 | 583905 |
| 2025-05-30 | 56.30 | $242.83 | 1.4M |
| 2025-05-29 | 53.07 | $239.72 | 453314 |
| 2025-05-28 | 53.71 | $240.25 | 385510 |
| 2025-05-27 | 53.45 | $239.99 | 573500 |
| 2025-05-23 | 50.35 | $236.97 | 389858 |
| 2025-05-22 | 51.50 | $238.04 | 394700 |
| 2025-05-21 | 52.63 | $239.09 | 747600 |
| 2025-05-20 | 56.66 | $242.68 | 374400 |
| 2025-05-19 | 56.78 | $242.79 | 435420 |
| 2025-05-16 | 55.43 | $241.21 | 476437 |
| 2025-05-15 | 54.66 | $240.32 | 393142 |
| 2025-05-14 | 52.20 | $237.49 | 511500 |
| 2025-05-13 | 52.04 | $237.31 | 618025 |
| 2025-05-12 | 51.82 | $237.05 | 703319 |
| 2025-05-09 | 51.78 | $237.00 | 400600 |
| 2025-05-08 | 51.01 | $236.00 | 571912 |
| 2025-05-07 | 51.15 | $236.19 | 602538 |
| 2025-05-06 | 49.22 | $233.57 | 533000 |
| 2025-05-05 | 48.19 | $232.18 | 741202 |
| 2025-05-02 | 48.68 | $232.91 | 599949 |
| 2025-05-01 | 45.09 | $228.01 | 1.0M |
| 2025-04-30 | 56.03 | $242.40 | 781000 |
| 2025-04-29 | 54.03 | $239.68 | 621442 |
| 2025-04-28 | 52.12 | $237.18 | 658642 |
| 2025-04-25 | 52.57 | $237.72 | 350806 |
| 2025-04-24 | 52.90 | $238.13 | 334241 |
| 2025-04-23 | 51.59 | $236.26 | 442817 |
| 2025-04-22 | 50.72 | $235.00 | 384500 |
| 2025-04-21 | 45.59 | $228.08 | 352740 |
| 2025-04-17 | 51.28 | $235.85 | 533700 |
| 2025-04-16 | 50.86 | $235.29 | 476004 |
| 2025-04-15 | 51.21 | $235.76 | 461800 |
| 2025-04-14 | 51.77 | $236.53 | 341639 |
| 2025-04-11 | 48.35 | $231.60 | 575000 |
| 2025-04-10 | 45.97 | $228.38 | 812000 |
| 2025-04-09 | 48.55 | $232.29 | 617314 |
| 2025-04-08 | 35.24 | $217.22 | 794819 |
| 2025-04-07 | 37.07 | $220.24 | 945900 |
| 2025-04-04 | 40.21 | $225.04 | 740704 |
| 2025-04-03 | 53.59 | $239.91 | 825733 |
| 2025-04-02 | 61.94 | $246.25 | 534803 |
| 2025-04-01 | 60.53 | $244.72 | 658700 |
| 2025-03-31 | 58.37 | $242.46 | 794900 |
| 2025-03-28 | 53.01 | $237.51 | 420600 |
| 2025-03-27 | 54.88 | $238.89 | 445122 |
| 2025-03-26 | 54.10 | $238.19 | 395900 |
| 2025-03-25 | 52.71 | $236.94 | 482804 |
| 2025-03-24 | 51.46 | $235.82 | 472830 |
| 2025-03-21 | 48.06 | $232.90 | 1.1M |
| 2025-03-20 | 49.08 | $233.81 | 362248 |
| 2025-03-19 | 50.83 | $235.37 | 518736 |
| 2025-03-18 | 45.97 | $231.23 | 471722 |
| 2025-03-17 | 46.22 | $231.47 | 765512 |
| 2025-03-14 | 41.36 | $227.65 | 297700 |
| 2025-03-13 | 38.49 | $225.57 | 494234 |
| 2025-03-12 | 37.85 | $225.11 | 601535 |
| 2025-03-11 | 38.87 | $226.33 | 886700 |
| 2025-03-10 | 44.58 | $232.45 | 1.2M |
| 2025-03-07 | 55.28 | $240.92 | 632800 |
| 2025-03-06 | 51.24 | $237.84 | 811035 |
| 2025-03-05 | 58.87 | $242.49 | 702537 |
| 2025-03-04 | 58.02 | $241.83 | 897006 |
| 2025-03-03 | 63.66 | $244.83 | 500900 |
| 2025-02-28 | 59.12 | $241.22 | 904152 |
| 2025-02-27 | 53.29 | $237.42 | 322800 |
| 2025-02-26 | 51.42 | $236.34 | 396900 |
| 2025-02-25 | 52.27 | $236.80 | 567920 |
| 2025-02-24 | 51.66 | $236.43 | 283300 |
| 2025-02-21 | 49.86 | $235.33 | 363116 |
| 2025-02-20 | 51.47 | $236.30 | 438837 |
| 2025-02-19 | 56.13 | $238.93 | 595500 |
| 2025-02-18 | 56.54 | $239.15 | 518629 |
| 2025-02-14 | 58.71 | $240.33 | 277700 |
| 2025-02-13 | 63.46 | $242.75 | 344400 |
| 2025-02-12 | 63.03 | $242.38 | 406806 |
| 2025-02-11 | 62.09 | $241.57 | 248601 |
| 2025-02-10 | 63.55 | $242.34 | 333911 |
| 2025-02-07 | 61.40 | $240.42 | 321300 |
| 2025-02-06 | 60.96 | $240.03 | 490000 |
| 2025-02-05 | 61.06 | $240.09 | 405543 |
| 2025-02-04 | 61.89 | $240.59 | 563600 |
| 2025-02-03 | 59.89 | $238.65 | 515967 |
| 2025-01-31 | 59.45 | $238.22 | 726800 |
| 2025-01-30 | 60.79 | $239.12 | 438326 |
| 2025-01-29 | 57.15 | $235.56 | 478045 |
| 2025-01-28 | 60.69 | $237.91 | 390107 |
| 2025-01-27 | 63.27 | $239.54 | 420436 |
| 2025-01-24 | 61.16 | $237.35 | 327315 |
| 2025-01-23 | 60.58 | $236.76 | 443102 |
| 2025-01-22 | 58.79 | $234.95 | 397047 |
| 2025-01-21 | 57.37 | $233.55 | 465141 |
| 2025-01-17 | 53.97 | $230.40 | 582537 |
| 2025-01-16 | 54.81 | $231.04 | 422900 |
| 2025-01-15 | 51.50 | $228.09 | 372200 |
| 2025-01-14 | 50.36 | $227.12 | 372505 |
| 2025-01-13 | 47.58 | $224.81 | 393717 |
| 2025-01-10 | 43.19 | $221.46 | 642700 |
| 2025-01-08 | 53.36 | $229.49 | 675908 |
| 2025-01-07 | 48.84 | $226.32 | 627128 |
| 2025-01-06 | 47.50 | $225.44 | 524948 |
| 2025-01-03 | 53.21 | $229.23 | 553400 |
| 2025-01-02 | 49.56 | $226.83 | 626947 |
| 2024-12-31 | 48.38 | $226.09 | 316105 |
| 2024-12-30 | 47.45 | $225.50 | 389700 |
| 2024-12-27 | 48.68 | $226.37 | 231400 |
| 2024-12-26 | 50.64 | $227.74 | 301800 |
| 2024-12-24 | 50.09 | $227.34 | 113800 |
| 2024-12-23 | 45.95 | $224.49 | 306819 |
| 2024-12-20 | 47.96 | $226.01 | 1.2M |
| 2024-12-19 | 45.22 | $224.18 | 474832 |
| 2024-12-18 | 43.54 | $223.09 | 500245 |
| 2024-12-17 | 52.89 | $229.69 | 680500 |
| 2024-12-16 | 56.81 | $231.92 | 372053 |
| 2024-12-13 | 59.86 | $233.53 | 366702 |
| 2024-12-12 | 64.68 | $235.89 | 321326 |
| 2024-12-11 | 64.33 | $235.59 | 361527 |
| 2024-12-10 | 64.96 | $235.90 | 342900 |
| 2024-12-09 | 62.34 | $233.57 | 423587 |
| 2024-12-06 | 66.09 | $235.43 | 389430 |
| 2024-12-05 | 67.07 | $235.91 | 594430 |
| 2024-12-04 | 63.89 | $232.93 | 483605 |
| 2024-12-03 | 63.08 | $232.22 | 432184 |
| 2024-12-02 | 67.16 | $234.25 | 334807 |
| 2024-11-29 | 70.97 | $236.02 | 253044 |
| 2024-11-27 | 70.77 | $235.80 | 361709 |
| 2024-11-26 | 72.12 | $236.44 | 655851 |
| 2024-11-25 | 69.35 | $233.23 | 815534 |
| 2024-11-22 | 66.39 | $230.24 | 943602 |
| 2024-11-21 | 63.28 | $227.47 | 974932 |
| 2024-11-20 | 60.68 | $225.39 | 457418 |
| 2024-11-19 | 59.96 | $224.84 | 382900 |
| 2024-11-18 | 64.48 | $227.08 | 418100 |
| 2024-11-15 | 65.96 | $227.78 | 583317 |
| 2024-11-14 | 65.72 | $227.56 | 562307 |
| 2024-11-13 | 68.68 | $229.01 | 434100 |
| 2024-11-12 | 66.56 | $226.86 | 500300 |
| 2024-11-11 | 65.90 | $226.21 | 536500 |
| 2024-11-08 | 64.88 | $225.21 | 466100 |
| 2024-11-07 | 60.35 | $221.18 | 433939 |
| 2024-11-06 | 58.16 | $219.46 | 753800 |
| 2024-11-05 | 56.63 | $218.30 | 651590 |
| 2024-11-04 | 41.40 | $209.64 | 653949 |
| 2024-11-01 | 42.33 | $210.21 | 525248 |
| 2024-10-31 | 43.39 | $210.86 | 610913 |
| 2024-10-30 | 46.14 | $212.50 | 456526 |
| 2024-10-29 | 46.42 | $212.66 | 447020 |
| 2024-10-28 | 48.18 | $213.70 | 378500 |
| 2024-10-25 | 48.74 | $214.03 | 271100 |
| 2024-10-24 | 53.62 | $216.76 | 454938 |
| 2024-10-23 | 52.96 | $216.36 | 230635 |
| 2024-10-22 | 53.94 | $216.90 | 323400 |
| 2024-10-21 | 57.51 | $218.81 | 421904 |
| 2024-10-18 | 58.06 | $219.10 | 288600 |
| 2024-10-17 | 56.90 | $218.25 | 409000 |
| 2024-10-16 | 58.68 | $219.23 | 412200 |
| 2024-10-15 | 63.50 | $221.75 | 411215 |
| 2024-10-14 | 63.23 | $221.51 | 334100 |
| 2024-10-11 | 62.37 | $220.74 | 591300 |
| 2024-10-10 | 57.58 | $216.83 | 419400 |
| 2024-10-09 | 63.21 | $219.71 | 364100 |
| 2024-10-08 | 59.41 | $216.81 | 636642 |
| 2024-10-07 | 57.05 | $215.18 | 389822 |
| 2024-10-04 | 57.34 | $215.33 | 341319 |
| 2024-10-03 | 56.88 | $215.00 | 393220 |
| 2024-10-02 | 55.13 | $213.75 | 499244 |
| 2024-10-01 | 56.78 | $214.69 | 556200 |
| 2024-09-30 | 57.36 | $215.03 | 725205 |
| 2024-09-27 | 53.32 | $212.03 | 613700 |
| 2024-09-26 | 52.92 | $211.75 | 757545 |
| 2024-09-25 | 47.84 | $208.37 | 356200 |
| 2024-09-24 | 51.19 | $210.53 | 320500 |
| 2024-09-23 | 51.38 | $210.65 | 382900 |
| 2024-09-20 | 47.65 | $208.22 | 1.2M |
| 2024-09-19 | 48.77 | $208.99 | 913700 |
| 2024-09-18 | 48.17 | $208.59 | 532800 |
| 2024-09-17 | 51.61 | $210.96 | 374002 |
| 2024-09-16 | 52.63 | $211.64 | 292900 |
| 2024-09-13 | 53.09 | $211.95 | 366500 |
| 2024-09-12 | 51.25 | $210.53 | 384845 |
| 2024-09-11 | 52.23 | $211.25 | 518300 |
| 2024-09-10 | 56.38 | $214.15 | 769000 |
| 2024-09-09 | 52.01 | $210.65 | 455400 |
| 2024-09-06 | 47.65 | $207.59 | 632306 |
| 2024-09-05 | 52.48 | $210.85 | 700000 |
| 2024-09-04 | 54.22 | $211.94 | 754600 |
| 2024-09-03 | 53.56 | $211.45 | 637900 |
| 2024-08-30 | 55.75 | $212.86 | 646300 |
| 2024-08-29 | 54.81 | $212.10 | 352700 |
| 2024-08-28 | 54.18 | $211.59 | 488222 |
| 2024-08-27 | 52.43 | $210.16 | 659206 |
| 2024-08-26 | 51.55 | $209.45 | 483234 |
| 2024-08-23 | 51.05 | $209.03 | 446492 |
| 2024-08-22 | 52.52 | $210.22 | 461300 |
| 2024-08-21 | 53.66 | $211.14 | 574400 |
| 2024-08-20 | 51.88 | $209.49 | 529300 |
| 2024-08-19 | 51.65 | $209.27 | 713031 |
| 2024-08-16 | 51.07 | $208.71 | 538310 |
| 2024-08-15 | 51.36 | $208.99 | 761205 |
| 2024-08-14 | 52.03 | $209.65 | 1.5M |
| 2024-08-13 | 52.25 | $209.88 | 920923 |
| 2024-08-12 | 53.46 | $211.15 | 485914 |
| 2024-08-09 | 56.72 | $214.47 | 415112 |
| 2024-08-08 | 58.31 | $216.04 | 557904 |
| 2024-08-07 | 55.16 | $211.91 | 895624 |
| 2024-08-06 | 62.37 | $218.55 | 1.2M |
| 2024-08-05 | 53.68 | $208.52 | 835700 |
| 2024-08-02 | 64.12 | $215.97 | 655900 |
| 2024-08-01 | 63.19 | $214.95 | 465500 |
| 2024-07-31 | 62.33 | $214.00 | 516707 |
| 2024-07-30 | 64.43 | $215.39 | 523634 |
| 2024-07-29 | 60.44 | $211.02 | 387900 |
| 2024-07-26 | 62.91 | $212.63 | 343817 |
| 2024-07-25 | 58.33 | $208.07 | 385500 |
| 2024-07-24 | 52.28 | $203.15 | 446212 |
| 2024-07-23 | 56.05 | $205.55 | 301300 |
| 2024-07-22 | 55.00 | $204.73 | 827900 |
| 2024-07-19 | 51.15 | $201.89 | 591000 |
| 2024-07-18 | 55.83 | $204.82 | 671900 |
| 2024-07-17 | 61.53 | $207.94 | 708700 |
| 2024-07-16 | 65.17 | $209.74 | 508726 |
| 2024-07-15 | 63.34 | $208.14 | 298839 |
| 2024-07-12 | 59.97 | $205.45 | 336700 |
| 2024-07-11 | 57.23 | $203.47 | 370936 |
| 2024-07-10 | 52.73 | $200.58 | 525335 |
| 2024-07-09 | 51.75 | $199.99 | 470216 |
| 2024-07-08 | 55.03 | $201.77 | 389100 |
| 2024-07-05 | 55.69 | $202.12 | 385000 |
| 2024-07-03 | 51.56 | $199.50 | 191900 |
| 2024-07-02 | 49.49 | $198.29 | 264418 |
| 2024-07-01 | 46.38 | $196.56 | 329100 |
| 2024-06-28 | 47.08 | $197.00 | 1.0M |
| 2024-06-27 | 50.74 | $199.21 | 433600 |
| 2024-06-26 | 52.87 | $200.42 | 378129 |
| 2024-06-25 | 52.99 | $200.49 | 367313 |
| 2024-06-24 | 55.34 | $201.84 | 385200 |
| 2024-06-21 | 53.83 | $200.79 | 777800 |
| 2024-06-20 | 52.59 | $199.94 | 372544 |
| 2024-06-18 | 51.58 | $199.24 | 493918 |
| 2024-06-17 | 49.24 | $197.65 | 444300 |
| 2024-06-14 | 45.26 | $195.13 | 289934 |
| 2024-06-13 | 46.75 | $196.21 | 286600 |
| 2024-06-12 | 47.79 | $196.96 | 350500 |
| 2024-06-11 | 47.36 | $196.67 | 327244 |
| 2024-06-10 | 47.60 | $196.85 | 398939 |
| 2024-06-07 | 49.10 | $198.04 | 365100 |
| 2024-06-06 | 48.66 | $197.70 | 350000 |
| 2024-06-05 | 48.98 | $197.97 | 468700 |
| 2024-06-04 | 51.37 | $199.98 | 503343 |
| 2024-06-03 | 50.92 | $199.58 | 550622 |
| 2024-05-31 | 52.29 | $200.77 | 2.5M |
| 2024-05-30 | 46.43 | $195.70 | 584136 |
| 2024-05-29 | 44.41 | $194.12 | 646100 |
| 2024-05-28 | 46.65 | $196.23 | 737428 |
| 2024-05-24 | 51.69 | $200.54 | 496230 |
| 2024-05-23 | 53.14 | $201.69 | 501700 |
| 2024-05-22 | 56.11 | $203.96 | 642100 |
| 2024-05-21 | 51.60 | $199.97 | 551524 |
| 2024-05-20 | 52.14 | $200.39 | 496226 |
| 2024-05-17 | 56.23 | $203.49 | 544900 |
| 2024-05-16 | 56.97 | $204.03 | 505323 |
| 2024-05-15 | 54.98 | $202.12 | 516122 |
| 2024-05-14 | 52.52 | $199.87 | 502014 |
| 2024-05-13 | 50.14 | $197.80 | 615111 |
| 2024-05-10 | 47.60 | $195.69 | 561000 |
| 2024-05-09 | 44.23 | $193.06 | 653500 |
| 2024-05-08 | 40.65 | $190.46 | 875500 |
| 2024-05-07 | 54.62 | $201.36 | 469200 |
| 2024-05-06 | 53.67 | $200.68 | 461646 |
| 2024-05-03 | 51.07 | $198.85 | 437700 |
| 2024-05-02 | 45.52 | $195.35 | 429709 |
| 2024-05-01 | 42.09 | $193.43 | 333705 |
| 2024-04-30 | 42.06 | $193.41 | 373520 |
| 2024-04-29 | 45.97 | $196.29 | 315245 |
| 2024-04-26 | 42.17 | $194.15 | 211848 |
| 2024-04-25 | 44.12 | $195.56 | 257500 |
| 2024-04-24 | 43.27 | $195.08 | 255805 |
| 2024-04-23 | 44.37 | $195.91 | 350600 |
| 2024-04-22 | 41.51 | $194.23 | 321616 |
| 2024-04-19 | 40.02 | $193.38 | 393844 |
| 2024-04-18 | 39.33 | $192.98 | 391900 |
| 2024-04-17 | 39.85 | $193.45 | 421221 |
| 2024-04-16 | 40.01 | $193.61 | 500508 |
| 2024-04-15 | 42.19 | $195.67 | 332400 |
| 2024-04-12 | 45.82 | $198.83 | 400129 |
| 2024-04-11 | 48.21 | $200.75 | 434100 |
| 2024-04-10 | 52.01 | $203.57 | 414300 |
| 2024-04-09 | 57.61 | $207.24 | 576902 |
| 2024-04-08 | 54.61 | $204.87 | 588031 |
| 2024-04-05 | 51.70 | $202.75 | 471826 |
| 2024-04-04 | 45.16 | $198.59 | 301000 |
| 2024-04-03 | 46.44 | $199.48 | 465440 |
| 2024-04-02 | 51.24 | $202.58 | 317810 |
| 2024-04-01 | 52.32 | $203.23 | 188200 |
| 2024-03-28 | 55.08 | $204.86 | 368236 |
| 2024-03-27 | 53.62 | $203.84 | 362248 |
| 2024-03-26 | 50.44 | $201.71 | 327000 |
| 2024-03-25 | 51.43 | $202.34 | 312300 |
| 2024-03-22 | 53.28 | $203.51 | 325733 |
| 2024-03-21 | 57.54 | $206.05 | 340129 |
| 2024-03-20 | 55.00 | $204.16 | 323200 |
| 2024-03-19 | 52.25 | $202.25 | 363900 |
| 2024-03-18 | 47.87 | $199.48 | 463000 |
| 2024-03-15 | 48.98 | $200.20 | 856900 |
| 2024-03-14 | 48.23 | $199.73 | 355119 |
| 2024-03-13 | 53.35 | $202.98 | 349631 |
| 2024-03-12 | 55.11 | $204.01 | 362300 |
| 2024-03-11 | 52.73 | $202.36 | 296706 |
| 2024-03-08 | 54.72 | $203.55 | 446900 |
| 2024-03-07 | 57.03 | $204.90 | 519400 |
| 2024-03-06 | 54.48 | $203.02 | 465500 |
| 2024-03-05 | 51.87 | $201.20 | 416700 |
| 2024-03-04 | 59.68 | $205.56 | 461048 |
| 2024-03-01 | 57.12 | $203.74 | 442400 |
| 2024-02-29 | 56.89 | $203.58 | 1.1M |
| 2024-02-28 | 53.77 | $201.45 | 314300 |
| 2024-02-27 | 51.52 | $200.01 | 354429 |
| 2024-02-26 | 53.93 | $201.40 | 362140 |
| 2024-02-23 | 54.08 | $201.49 | 325227 |
| 2024-02-22 | 51.65 | $199.84 | 490406 |
| 2024-02-21 | 46.32 | $196.58 | 538300 |
| 2024-02-20 | 43.76 | $195.16 | 527200 |
| 2024-02-16 | 47.99 | $197.92 | 1.2M |
| 2024-02-15 | 48.61 | $198.30 | 721500 |
| 2024-02-14 | 45.41 | $196.47 | 1.1M |
| 2024-02-13 | 39.73 | $193.56 | 530900 |
| 2024-02-12 | 46.10 | $197.63 | 554800 |
| 2024-02-09 | 48.55 | $198.98 | 622500 |
| 2024-02-08 | 48.59 | $199.00 | 583500 |
| 2024-02-07 | 47.18 | $198.25 | 863243 |
| 2024-02-06 | 48.18 | $198.85 | 594097 |
| 2024-02-05 | 47.08 | $198.23 | 840500 |
| 2024-02-02 | 53.17 | $201.74 | 713700 |
| 2024-02-01 | 52.99 | $201.63 | 1.2M |
| 2024-01-31 | 57.98 | $204.20 | 1.2M |
| 2024-01-30 | 69.47 | $208.96 | 1.1M |
| 2024-01-29 | 68.47 | $208.16 | 1.0M |
| 2024-01-26 | 68.13 | $207.88 | 690421 |
| 2024-01-25 | 69.08 | $208.25 | 539600 |
| 2024-01-24 | 66.45 | $206.07 | 443600 |
| 2024-01-23 | 67.07 | $206.32 | 343000 |
| 2024-01-22 | 67.22 | $206.38 | 367400 |
| 2024-01-19 | 65.48 | $204.89 | 442629 |
| 2024-01-18 | 60.60 | $201.23 | 450110 |
| 2024-01-17 | 62.25 | $201.95 | 402801 |
| 2024-01-16 | 62.72 | $202.16 | 422615 |
| 2024-01-12 | 63.68 | $202.60 | 300235 |
| 2024-01-11 | 61.93 | $201.21 | 426748 |
| 2024-01-10 | 63.52 | $201.97 | 304831 |
| 2024-01-09 | 61.06 | $200.00 | 370700 |
| 2024-01-08 | 61.06 | $200.00 | 497727 |
| 2024-01-05 | 56.12 | $196.35 | 515245 |
| 2024-01-04 | 57.52 | $197.09 | 366718 |
| 2024-01-03 | 57.58 | $197.12 | 399800 |
| 2024-01-02 | 62.91 | $199.89 | 616318 |
| 2023-12-29 | 77.28 | $205.75 | 441139 |
| 2023-12-28 | 77.51 | $205.83 | 535500 |
| 2023-12-27 | 76.20 | $204.27 | 537555 |
| 2023-12-26 | 74.14 | $202.02 | 981120 |
| 2023-12-22 | 71.70 | $199.67 | 568834 |
| 2023-12-21 | 67.62 | $196.36 | 341200 |
| 2023-12-20 | 67.62 | $196.36 | 462900 |
| 2023-12-19 | 69.42 | $197.02 | 494400 |
| 2023-12-18 | 69.05 | $196.71 | 660400 |
| 2023-12-15 | 65.26 | $193.75 | 1.1M |
| 2023-12-14 | 65.11 | $193.64 | 635000 |
| 2023-12-13 | 64.66 | $193.30 | 467049 |
| 2023-12-12 | 65.95 | $193.84 | 471400 |
| 2023-12-11 | 62.32 | $191.09 | 487224 |
| 2023-12-08 | 62.94 | $191.36 | 532400 |
| 2023-12-07 | 64.42 | $192.01 | 608918 |
| 2023-12-06 | 63.65 | $191.39 | 1.2M |
| 2023-12-05 | 70.58 | $194.34 | 755500 |
| 2023-12-04 | 72.57 | $195.12 | 660000 |
| 2023-12-01 | 73.27 | $195.40 | 550400 |
| 2023-11-30 | 71.81 | $193.82 | 1.4M |
| 2023-11-29 | 68.51 | $190.64 | 501416 |
| 2023-11-28 | 66.05 | $188.57 | 475509 |
| 2023-11-27 | 64.86 | $187.62 | 350828 |
| 2023-11-24 | 63.54 | $186.59 | 162713 |
| 2023-11-22 | 63.78 | $186.70 | 382537 |
| 2023-11-21 | 61.96 | $185.25 | 416500 |
| 2023-11-20 | 59.92 | $183.71 | 353443 |
| 2023-11-17 | 58.53 | $182.70 | 506400 |
| 2023-11-16 | 56.42 | $181.21 | 381739 |
| 2023-11-15 | 55.13 | $180.32 | 422031 |
| 2023-11-14 | 56.36 | $181.01 | 502629 |
| 2023-11-13 | 51.57 | $177.80 | 333200 |
| 2023-11-10 | 50.48 | $177.12 | 557600 |
| 2023-11-09 | 48.97 | $176.18 | 514635 |
| 2023-11-08 | 51.78 | $177.94 | 644600 |
| 2023-11-07 | 50.17 | $176.90 | 621235 |
| 2023-11-06 | 50.84 | $177.33 | 477600 |
| 2023-11-03 | 50.54 | $177.12 | 565900 |
| 2023-11-02 | 53.05 | $178.81 | 801707 |
| 2023-11-01 | 38.91 | $170.53 | 573323 |
| 2023-10-31 | 39.06 | $170.64 | 487845 |
| 2023-10-30 | 36.62 | $169.47 | 423906 |
| 2023-10-27 | 31.99 | $167.38 | 342700 |
| 2023-10-26 | 34.20 | $169.33 | 380200 |
| 2023-10-25 | 34.98 | $169.99 | 386800 |
| 2023-10-24 | 38.59 | $172.85 | 326400 |
| 2023-10-23 | 38.19 | $172.66 | 370429 |
| 2023-10-20 | 38.87 | $173.19 | 439210 |
| 2023-10-19 | 42.52 | $175.90 | 328502 |
| 2023-10-18 | 45.11 | $177.64 | 356635 |
| 2023-10-17 | 51.00 | $181.11 | 462100 |
| 2023-10-16 | 48.21 | $179.60 | 424500 |
| 2023-10-13 | 44.38 | $177.68 | 715700 |
| 2023-10-12 | 50.98 | $181.22 | 321300 |
| 2023-10-11 | 53.48 | $182.39 | 352200 |
| 2023-10-10 | 51.71 | $181.47 | 526108 |
| 2023-10-09 | 52.60 | $181.90 | 338900 |
| 2023-10-06 | 48.26 | $179.69 | 748210 |
| 2023-10-05 | 47.50 | $179.32 | 371539 |
| 2023-10-04 | 47.73 | $179.45 | 436353 |
| 2023-10-03 | 39.61 | $175.73 | 581605 |
| 2023-10-02 | 41.69 | $176.99 | 714149 |
| 2023-09-29 | 45.41 | $179.05 | 670036 |
| 2023-09-28 | 49.36 | $181.00 | 577737 |
| 2023-09-27 | 49.82 | $181.22 | 593548 |
| 2023-09-26 | 51.61 | $182.07 | 426105 |
| 2023-09-25 | 58.71 | $185.09 | 342400 |
| 2023-09-22 | 57.15 | $184.25 | 414003 |
| 2023-09-21 | 55.73 | $183.50 | 526700 |
| 2023-09-20 | 58.14 | $184.49 | 527500 |
| 2023-09-19 | 61.38 | $185.76 | 342135 |
| 2023-09-18 | 60.05 | $184.96 | 403315 |
| 2023-09-15 | 60.49 | $185.14 | 1.0M |
| 2023-09-14 | 68.21 | $188.03 | 380206 |
| 2023-09-13 | 68.52 | $188.14 | 404400 |
| 2023-09-12 | 70.38 | $188.80 | 306601 |
| 2023-09-11 | 70.93 | $189.00 | 442700 |
| 2023-09-08 | 69.49 | $187.73 | 355320 |
| 2023-09-07 | 68.79 | $187.13 | 295213 |
| 2023-09-06 | 66.56 | $185.29 | 493103 |
| 2023-09-05 | 73.02 | $187.69 | 447913 |
| 2023-09-01 | 73.16 | $187.74 | 293792 |
| 2023-08-31 | 71.57 | $186.21 | 637441 |
| 2023-08-30 | 73.24 | $186.83 | 426822 |
| 2023-08-29 | 72.66 | $186.24 | 396000 |
| 2023-08-28 | 72.48 | $186.05 | 444002 |
| 2023-08-25 | 70.14 | $183.69 | 540500 |
| 2023-08-24 | 68.89 | $182.51 | 1.0M |
| 2023-08-23 | 68.87 | $182.50 | 929500 |
| 2023-08-22 | 63.33 | $177.80 | 574700 |
| 2023-08-21 | 63.62 | $177.93 | 1.1M |
| 2023-08-18 | 66.05 | $179.00 | 791325 |
| 2023-08-17 | 65.56 | $178.58 | 711400 |
| 2023-08-16 | 72.09 | $181.35 | 569700 |
| 2023-08-15 | 71.61 | $180.85 | 661540 |
| 2023-08-14 | 76.59 | $182.82 | 451714 |
| 2023-08-11 | 75.84 | $181.90 | 514900 |
| 2023-08-10 | 73.64 | $179.36 | 735415 |
| 2023-08-09 | 72.92 | $178.58 | 624700 |
| 2023-08-08 | 71.28 | $176.86 | 1.0M |
| 2023-08-07 | 55.20 | $166.15 | 471900 |
| 2023-08-04 | 54.22 | $165.72 | 424438 |
| 2023-08-03 | 54.69 | $165.90 | 392338 |
| 2023-08-02 | 56.77 | $166.69 | 459700 |
| 2023-08-01 | 61.02 | $168.22 | 295010 |
| 2023-07-31 | 60.47 | $167.92 | 381300 |
| 2023-07-28 | 60.29 | $167.82 | 327100 |
| 2023-07-27 | 65.90 | $169.81 | 301200 |
| 2023-07-26 | 72.93 | $171.98 | 349215 |
| 2023-07-25 | 71.73 | $171.07 | 246839 |
| 2023-07-24 | 70.05 | $169.86 | 219005 |
| 2023-07-21 | 70.01 | $169.83 | 323300 |
| 2023-07-20 | 69.13 | $169.19 | 338935 |
| 2023-07-19 | 70.60 | $169.67 | 489929 |
| 2023-07-18 | 67.39 | $167.33 | 731601 |
| 2023-07-17 | 66.50 | $166.73 | 427729 |
| 2023-07-14 | 70.33 | $167.99 | 372318 |
| 2023-07-13 | 70.27 | $167.94 | 303230 |
| 2023-07-12 | 68.34 | $166.47 | 223300 |
| 2023-07-11 | 68.18 | $166.35 | 432100 |
| 2023-07-10 | 66.61 | $165.17 | 313902 |
| 2023-07-07 | 63.92 | $163.30 | 272107 |
| 2023-07-06 | 64.47 | $163.51 | 326945 |
| 2023-07-05 | 65.58 | $163.94 | 293002 |
| 2023-07-03 | 65.51 | $163.89 | 247311 |
| 2023-06-30 | 69.90 | $165.63 | 514600 |
| 2023-06-29 | 67.09 | $163.30 | 277700 |
| 2023-06-28 | 65.01 | $161.73 | 380100 |
| 2023-06-27 | 64.71 | $161.51 | 298934 |
| 2023-06-26 | 62.51 | $159.91 | 353804 |
| 2023-06-23 | 59.66 | $158.01 | 724700 |
| 2023-06-22 | 60.91 | $158.55 | 286311 |
| 2023-06-21 | 63.55 | $159.68 | 396409 |
| 2023-06-20 | 62.31 | $158.78 | 627100 |
| 2023-06-16 | 67.17 | $160.80 | 1.2M |
| 2023-06-15 | 65.79 | $159.70 | 428900 |
| 2023-06-14 | 62.72 | $157.43 | 538300 |
| 2023-06-13 | 63.53 | $157.77 | 580700 |
| 2023-06-12 | 58.30 | $154.30 | 366730 |
| 2023-06-09 | 57.53 | $153.84 | 354831 |
| 2023-06-08 | 57.86 | $153.99 | 624300 |
| 2023-06-07 | 57.79 | $153.94 | 468232 |
| 2023-06-06 | 58.52 | $154.30 | 484900 |
| 2023-06-05 | 57.44 | $153.54 | 596227 |
| 2023-06-02 | 57.04 | $153.25 | 604200 |
| 2023-06-01 | 50.50 | $149.00 | 620514 |
| 2023-05-31 | 46.35 | $146.72 | 4.8M |
| 2023-05-30 | 48.15 | $147.79 | 647320 |
| 2023-05-26 | 51.34 | $149.59 | 503445 |
| 2023-05-25 | 48.80 | $148.17 | 605900 |
| 2023-05-24 | 52.19 | $150.03 | 702719 |
| 2023-05-23 | 54.28 | $151.11 | 618623 |
| 2023-05-22 | 59.76 | $153.72 | 415020 |
| 2023-05-19 | 59.08 | $153.27 | 518100 |
| 2023-05-18 | 61.07 | $154.19 | 401511 |
| 2023-05-17 | 59.00 | $152.74 | 487303 |
| 2023-05-16 | 58.68 | $152.52 | 551548 |
| 2023-05-15 | 62.70 | $154.44 | 341100 |
| 2023-05-12 | 62.98 | $154.57 | 384244 |
| 2023-05-11 | 63.25 | $154.70 | 462600 |
| 2023-05-10 | 63.54 | $154.85 | 468028 |
| 2023-05-09 | 60.89 | $152.55 | 439800 |
| 2023-05-08 | 60.91 | $152.56 | 469901 |
| 2023-05-05 | 61.45 | $152.87 | 527400 |
| 2023-05-04 | 61.77 | $153.06 | 686600 |
| 2023-05-03 | 65.21 | $155.08 | 981700 |
| 2023-05-02 | 63.47 | $153.26 | 1.2M |
| 2023-05-01 | 52.13 | $144.18 | 636035 |
| 2023-04-28 | 54.30 | $145.41 | 587229 |
| 2023-04-27 | 51.32 | $143.51 | 438701 |
| 2023-04-26 | 44.93 | $139.94 | 583501 |
| 2023-04-25 | 46.98 | $141.19 | 588600 |
| 2023-04-24 | 53.48 | $144.69 | 491438 |
| 2023-04-21 | 51.67 | $143.69 | 486314 |
| 2023-04-20 | 49.65 | $142.61 | 540035 |
| 2023-04-19 | 52.87 | $144.27 | 444200 |
| 2023-04-18 | 56.12 | $145.83 | 386700 |
| 2023-04-17 | 56.59 | $146.05 | 405500 |
| 2023-04-14 | 55.19 | $145.18 | 422427 |
| 2023-04-13 | 58.01 | $146.56 | 396914 |
| 2023-04-12 | 56.43 | $145.53 | 559509 |
| 2023-04-11 | 54.08 | $144.05 | 483900 |
| 2023-04-10 | 50.55 | $141.99 | 431437 |
| 2023-04-06 | 49.12 | $141.20 | 784934 |
| 2023-04-05 | 48.55 | $140.88 | 594600 |
| 2023-04-04 | 53.25 | $143.53 | 502500 |
| 2023-04-03 | 56.52 | $145.20 | 472246 |
| 2023-03-31 | 59.37 | $146.57 | 578600 |
| 2023-03-30 | 57.19 | $145.11 | 473800 |
| 2023-03-29 | 53.75 | $142.98 | 444400 |
| 2023-03-28 | 49.49 | $140.63 | 418200 |
| 2023-03-27 | 50.05 | $140.93 | 771129 |
| 2023-03-24 | 49.45 | $140.60 | 1.1M |
| 2023-03-23 | 44.20 | $137.86 | 981300 |
| 2023-03-22 | 39.68 | $135.78 | 566155 |
| 2023-03-21 | 41.45 | $136.93 | 536000 |
| 2023-03-20 | 39.88 | $136.22 | 521711 |
| 2023-03-17 | 37.51 | $135.16 | 2.1M |
| 2023-03-16 | 40.88 | $137.49 | 594247 |
| 2023-03-15 | 37.83 | $136.15 | 623826 |
| 2023-03-14 | 39.08 | $137.03 | 520200 |
| 2023-03-13 | 39.25 | $137.15 | 668500 |
| 2023-03-10 | 38.92 | $136.99 | 636924 |
| 2023-03-09 | 45.06 | $141.16 | 668600 |
| 2023-03-08 | 47.22 | $142.43 | 459624 |
| 2023-03-07 | 45.77 | $141.68 | 737818 |
| 2023-03-06 | 48.17 | $143.11 | 430000 |
| 2023-03-03 | 49.92 | $144.11 | 459243 |
| 2023-03-02 | 46.59 | $142.30 | 578600 |
| 2023-03-01 | 41.91 | $139.99 | 386900 |
| 2023-02-28 | 43.14 | $140.78 | 642047 |
| 2023-02-27 | 42.68 | $140.55 | 385600 |
| 2023-02-24 | 43.48 | $141.10 | 371827 |
| 2023-02-23 | 46.26 | $142.94 | 499400 |
| 2023-02-22 | 46.12 | $142.86 | 463708 |
| 2023-02-21 | 45.99 | $142.78 | 588508 |
| 2023-02-17 | 47.52 | $143.86 | 286700 |
| 2023-02-16 | 47.10 | $143.59 | 320400 |
| 2023-02-15 | 48.58 | $144.67 | 509425 |
| 2023-02-14 | 48.41 | $144.55 | 479200 |
| 2023-02-13 | 52.73 | $147.67 | 408800 |
| 2023-02-10 | 50.55 | $146.05 | 469412 |
| 2023-02-09 | 50.04 | $145.67 | 593247 |
| 2023-02-08 | 51.50 | $146.76 | 677900 |
| 2023-02-07 | 57.12 | $150.64 | 463000 |
| 2023-02-06 | 55.19 | $149.03 | 445000 |
| 2023-02-03 | 62.77 | $153.58 | 726600 |
| 2023-02-02 | 62.46 | $153.29 | 1.0M |
| 2023-02-01 | 62.61 | $153.38 | 749200 |
| 2023-01-31 | 59.41 | $150.36 | 806965 |
| 2023-01-30 | 58.98 | $149.97 | 628612 |
| 2023-01-27 | 58.43 | $149.46 | 564300 |
| 2023-01-26 | 60.67 | $150.94 | 330700 |
| 2023-01-25 | 58.68 | $148.99 | 613300 |
| 2023-01-24 | 60.57 | $150.26 | 577600 |
| 2023-01-23 | 60.46 | $150.14 | 463300 |
| 2023-01-20 | 56.63 | $146.29 | 321309 |
| 2023-01-19 | 52.11 | $142.34 | 399500 |
| 2023-01-18 | 54.37 | $144.00 | 605915 |
| 2023-01-17 | 55.95 | $145.14 | 558400 |
| 2023-01-13 | 54.82 | $144.11 | 462000 |
| 2023-01-12 | 55.99 | $144.99 | 419817 |
| 2023-01-11 | 54.51 | $143.57 | 490300 |
| 2023-01-10 | 49.32 | $139.03 | 301348 |
| 2023-01-09 | 48.86 | $138.66 | 535400 |
| 2023-01-06 | 46.97 | $137.10 | 365800 |
| 2023-01-05 | 41.60 | $133.02 | 457500 |
| 2023-01-04 | 45.52 | $136.67 | 458442 |
| 2023-01-03 | 42.55 | $134.56 | 436722 |
| 2022-12-30 | 41.93 | $134.13 | 387400 |
| 2022-12-29 | 44.59 | $136.66 | 362000 |
| 2022-12-28 | 39.88 | $133.37 | 424100 |
| 2022-12-27 | 42.05 | $135.47 | 333800 |
| 2022-12-23 | 40.60 | $134.48 | 377240 |
| 2022-12-22 | 40.49 | $134.40 | 483944 |
| 2022-12-21 | 42.35 | $136.33 | 539222 |
| 2022-12-20 | 38.27 | $133.41 | 534700 |
| 2022-12-19 | 37.98 | $133.21 | 709500 |
| 2022-12-16 | 38.10 | $133.35 | 1.4M |
| 2022-12-15 | 39.43 | $134.96 | 853639 |
| 2022-12-14 | 44.88 | $140.85 | 657220 |
| 2022-12-13 | 49.70 | $145.20 | 491200 |
| 2022-12-12 | 49.61 | $145.13 | 426300 |
| 2022-12-09 | 45.97 | $142.11 | 721978 |
| 2022-12-08 | 48.99 | $144.82 | 470342 |
| 2022-12-07 | 45.97 | $142.39 | 288915 |
| 2022-12-06 | 46.99 | $143.33 | 410100 |
| 2022-12-05 | 48.80 | $144.98 | 340450 |
| 2022-12-02 | 53.57 | $148.99 | 359911 |
| 2022-12-01 | 54.67 | $149.86 | 443400 |
| 2022-11-30 | 53.89 | $149.11 | 1.8M |
| 2022-11-29 | 46.62 | $142.82 | 738300 |
| 2022-11-28 | 51.10 | $146.50 | 563800 |
| 2022-11-25 | 53.79 | $148.52 | 257900 |
| 2022-11-23 | 53.69 | $148.43 | 623238 |
| 2022-11-22 | 53.61 | $148.36 | 701400 |
| 2022-11-21 | 52.26 | $147.10 | 922900 |
| 2022-11-18 | 49.48 | $144.60 | 685600 |
| 2022-11-17 | 47.11 | $142.57 | 546200 |
| 2022-11-16 | 47.52 | $142.96 | 472700 |
| 2022-11-15 | 47.12 | $142.60 | 528900 |
| 2022-11-14 | 45.72 | $141.32 | 572703 |
| 2022-11-11 | 44.26 | $139.99 | 720024 |
| 2022-11-10 | 45.35 | $141.24 | 827300 |
| 2022-11-09 | 36.45 | $133.74 | 663819 |
| 2022-11-08 | 38.64 | $136.49 | 803220 |
| 2022-11-07 | 37.36 | $135.50 | 588129 |
| 2022-11-04 | 34.64 | $133.44 | 970044 |
| 2022-11-03 | 34.97 | $133.91 | 1.0M |
| 2022-11-02 | 37.73 | $137.73 | 1.1M |
| 2022-11-01 | 49.19 | $149.60 | 616021 |
| 2022-10-31 | 49.74 | $150.06 | 654922 |
| 2022-10-28 | 48.34 | $148.90 | 476132 |
| 2022-10-27 | 43.30 | $145.00 | 502100 |
| 2022-10-26 | 42.39 | $144.33 | 520608 |
| 2022-10-25 | 42.44 | $144.39 | 446957 |
| 2022-10-24 | 39.83 | $142.40 | 624833 |
| 2022-10-21 | 37.93 | $140.99 | 509709 |
| 2022-10-20 | 37.15 | $140.40 | 772406 |
| 2022-10-19 | 39.66 | $143.50 | 375631 |
| 2022-10-18 | 41.43 | $145.56 | 464842 |
| 2022-10-17 | 37.89 | $142.79 | 454629 |
| 2022-10-14 | 32.75 | $139.10 | 697800 |
| 2022-10-13 | 35.48 | $142.71 | 885231 |
| 2022-10-12 | 30.87 | $139.67 | 493418 |
| 2022-10-11 | 32.87 | $142.40 | 568000 |
| 2022-10-10 | 33.73 | $143.53 | 605100 |
| 2022-10-07 | 32.76 | $142.87 | 622840 |
| 2022-10-06 | 34.65 | $145.44 | 548832 |
| 2022-10-05 | 38.90 | $150.57 | 472300 |
| 2022-10-04 | 40.65 | $152.46 | 604800 |
| 2022-10-03 | 35.48 | $148.91 | 848100 |
| 2022-09-30 | 27.74 | $144.32 | 781638 |
| 2022-09-29 | 29.64 | $146.90 | 814200 |
| 2022-09-28 | 31.20 | $148.89 | 1.7M |
| 2022-09-27 | 31.57 | $149.35 | 797400 |
| 2022-09-26 | 34.82 | $153.21 | 561600 |
| 2022-09-23 | 35.94 | $154.44 | 587700 |
| 2022-09-22 | 38.56 | $157.17 | 442020 |
| 2022-09-21 | 41.50 | $159.96 | 374238 |
| 2022-09-20 | 43.95 | $162.11 | 367300 |
| 2022-09-19 | 47.63 | $165.07 | 248700 |
| 2022-09-16 | 45.52 | $163.63 | 863402 |
| 2022-09-15 | 45.49 | $163.61 | 418325 |
| 2022-09-14 | 49.42 | $166.76 | 349600 |
| 2022-09-13 | 51.76 | $168.50 | 337429 |
| 2022-09-12 | 58.66 | $173.04 | 403300 |
| 2022-09-09 | 57.92 | $172.41 | 423724 |
| 2022-09-08 | 56.18 | $170.94 | 339200 |
| 2022-09-07 | 54.51 | $169.56 | 527500 |
| 2022-09-06 | 52.39 | $167.87 | 439400 |
| 2022-09-02 | 50.59 | $166.48 | 525100 |
| 2022-09-01 | 58.48 | $171.71 | 450024 |
| 2022-08-31 | 57.84 | $171.17 | 667500 |
| 2022-08-30 | 60.17 | $172.59 | 485113 |
| 2022-08-29 | 62.27 | $173.84 | 493917 |
| 2022-08-26 | 62.52 | $173.99 | 954319 |
| 2022-08-25 | 66.73 | $176.48 | 397300 |
| 2022-08-24 | 64.93 | $174.49 | 477400 |
| 2022-08-23 | 64.17 | $173.66 | 342500 |
| 2022-08-22 | 65.80 | $174.65 | 334900 |
| 2022-08-19 | 68.08 | $176.03 | 389600 |
| 2022-08-18 | 69.95 | $177.15 | 409117 |
| 2022-08-17 | 70.74 | $177.63 | 592216 |
| 2022-08-16 | 70.54 | $177.32 | 929500 |
| 2022-08-15 | 71.80 | $178.14 | 1.1M |
| 2022-08-12 | 80.24 | $183.22 | 977321 |
| 2022-08-11 | 71.91 | $169.73 | 484063 |
| 2022-08-10 | 73.63 | $170.52 | 400200 |
| 2022-08-09 | 72.42 | $169.00 | 317000 |
| 2022-08-08 | 71.24 | $167.57 | 259600 |
| 2022-08-05 | 71.81 | $167.85 | 263600 |
| 2022-08-04 | 71.24 | $167.12 | 303400 |
| 2022-08-03 | 69.70 | $165.20 | 380509 |
| 2022-08-02 | 68.08 | $163.28 | 518219 |
| 2022-08-01 | 66.36 | $161.34 | 329732 |
| 2022-07-29 | 65.64 | $160.55 | 803700 |
| 2022-07-28 | 66.13 | $160.84 | 419700 |
| 2022-07-27 | 63.78 | $158.20 | 471649 |
| 2022-07-26 | 60.56 | $154.94 | 476900 |
| 2022-07-25 | 60.58 | $154.95 | 375500 |
| 2022-07-22 | 62.48 | $156.19 | 245933 |
| 2022-07-21 | 62.22 | $155.90 | 312400 |
| 2022-07-20 | 59.02 | $152.51 | 436200 |
| 2022-07-19 | 58.85 | $152.34 | 563700 |
| 2022-07-18 | 53.28 | $147.07 | 463306 |
| 2022-07-15 | 56.38 | $149.32 | 465800 |
| 2022-07-14 | 53.49 | $146.79 | 433912 |
| 2022-07-13 | 52.46 | $145.92 | 385908 |
| 2022-07-12 | 52.68 | $146.09 | 311611 |
| 2022-07-11 | 54.69 | $147.69 | 297510 |
| 2022-07-08 | 56.77 | $149.30 | 421400 |
| 2022-07-07 | 56.87 | $149.38 | 376500 |
| 2022-07-06 | 56.29 | $148.76 | 486400 |
| 2022-07-05 | 53.82 | $146.15 | 357233 |
| 2022-07-01 | 54.12 | $146.42 | 358535 |
| 2022-06-30 | 50.34 | $142.55 | 543927 |
| 2022-06-29 | 51.74 | $143.89 | 686015 |
| 2022-06-28 | 48.99 | $141.16 | 507141 |
| 2022-06-27 | 55.27 | $146.89 | 402900 |
| 2022-06-24 | 54.00 | $145.59 | 557600 |
| 2022-06-23 | 46.32 | $138.71 | 336000 |
| 2022-06-22 | 42.24 | $135.64 | 444500 |
| 2022-06-21 | 40.96 | $134.72 | 589100 |
| 2022-06-17 | 39.13 | $133.41 | 1.1M |
| 2022-06-16 | 39.80 | $134.16 | 655300 |
| 2022-06-15 | 43.36 | $137.95 | 675130 |
| 2022-06-14 | 38.50 | $134.42 | 367304 |
| 2022-06-13 | 39.16 | $135.15 | 458203 |
| 2022-06-10 | 44.01 | $140.09 | 480700 |
| 2022-06-09 | 46.68 | $142.49 | 287428 |
| 2022-06-08 | 50.31 | $145.49 | 224100 |
| 2022-06-07 | 53.24 | $147.73 | 301810 |
| 2022-06-06 | 50.33 | $145.36 | 228400 |
| 2022-06-03 | 51.53 | $146.29 | 255700 |
| 2022-06-02 | 53.26 | $147.63 | 302700 |
| 2022-06-01 | 49.79 | $144.73 | 452819 |
| 2022-05-31 | 51.66 | $146.22 | 576600 |
| 2022-05-27 | 52.39 | $146.80 | 346900 |
| 2022-05-26 | 49.65 | $144.44 | 437500 |
| 2022-05-25 | 44.61 | $140.52 | 311100 |
| 2022-05-24 | 43.47 | $139.69 | 307747 |
| 2022-05-23 | 44.20 | $140.39 | 323500 |
| 2022-05-20 | 42.35 | $138.98 | 383100 |
| 2022-05-19 | 41.09 | $138.02 | 439636 |
| 2022-05-18 | 39.22 | $136.60 | 398348 |
| 2022-05-17 | 42.74 | $140.48 | 465100 |
| 2022-05-16 | 40.76 | $138.96 | 552300 |
| 2022-05-13 | 41.10 | $139.34 | 530500 |
| 2022-05-12 | 37.30 | $136.41 | 493639 |
| 2022-05-11 | 35.30 | $134.93 | 635400 |
| 2022-05-10 | 36.68 | $136.77 | 620600 |
| 2022-05-09 | 37.39 | $137.71 | 517106 |
| 2022-05-06 | 40.68 | $141.84 | 487500 |
| 2022-05-05 | 41.72 | $143.07 | 538600 |
| 2022-05-04 | 47.62 | $149.35 | 580232 |
| 2022-05-03 | 44.15 | $146.44 | 611748 |
| 2022-05-02 | 40.01 | $143.26 | 537114 |
| 2022-04-29 | 40.80 | $144.13 | 478947 |
| 2022-04-28 | 46.92 | $150.22 | 324100 |
| 2022-04-27 | 42.33 | $146.82 | 451500 |
| 2022-04-26 | 41.79 | $146.44 | 372415 |
| 2022-04-25 | 46.78 | $151.04 | 413136 |
| 2022-04-22 | 42.93 | $148.30 | 462731 |
| 2022-04-21 | 50.79 | $154.47 | 286220 |
| 2022-04-20 | 52.25 | $155.46 | 386709 |
| 2022-04-19 | 51.14 | $154.64 | 372910 |
| 2022-04-18 | 46.84 | $151.62 | 428847 |
| 2022-04-14 | 49.44 | $153.52 | 327412 |
| 2022-04-13 | 52.29 | $155.48 | 283723 |
| 2022-04-12 | 50.34 | $154.07 | 494500 |
| 2022-04-11 | 51.41 | $154.83 | 454224 |
| 2022-04-08 | 61.27 | $160.84 | 481724 |
| 2022-04-07 | 58.80 | $158.86 | 434834 |
| 2022-04-06 | 60.16 | $159.60 | 572100 |
| 2022-04-05 | 60.05 | $159.51 | 595739 |
| 2022-04-04 | 56.48 | $156.61 | 351200 |
| 2022-04-01 | 56.09 | $156.31 | 330497 |
| 2022-03-31 | 55.33 | $155.71 | 672900 |
| 2022-03-30 | 55.53 | $155.84 | 440949 |
| 2022-03-29 | 58.00 | $157.48 | 349346 |
| 2022-03-28 | 54.41 | $154.42 | 270651 |
| 2022-03-25 | 52.32 | $152.77 | 245800 |
| 2022-03-24 | 51.23 | $151.92 | 304800 |
| 2022-03-23 | 49.47 | $150.56 | 362300 |
| 2022-03-22 | 52.32 | $152.72 | 445900 |
| 2022-03-21 | 51.38 | $151.96 | 644842 |
| 2022-03-18 | 53.52 | $153.59 | 864400 |
| 2022-03-17 | 52.01 | $152.29 | 474835 |
| 2022-03-16 | 50.34 | $150.88 | 563103 |
| 2022-03-15 | 44.36 | $146.28 | 392400 |
| 2022-03-14 | 39.91 | $143.31 | 448020 |
| 2022-03-11 | 41.27 | $144.60 | 394138 |
| 2022-03-10 | 42.40 | $145.66 | 401400 |
| 2022-03-09 | 43.92 | $147.07 | 589300 |
| 2022-03-08 | 41.09 | $145.08 | 768547 |
| 2022-03-07 | 43.39 | $147.28 | 771000 |
| 2022-03-04 | 43.56 | $147.44 | 473739 |
| 2022-03-03 | 42.04 | $146.30 | 657100 |
| 2022-03-02 | 43.89 | $148.18 | 471626 |
| 2022-03-01 | 41.44 | $146.30 | 579900 |
| 2022-02-28 | 41.32 | $146.21 | 760429 |
| 2022-02-25 | 43.17 | $148.25 | 693518 |
| 2022-02-24 | 39.43 | $145.29 | 820106 |
| 2022-02-23 | 33.23 | $140.89 | 683648 |
| 2022-02-22 | 34.76 | $142.88 | 705505 |
| 2022-02-18 | 34.04 | $142.38 | 1.4M |
| 2022-02-17 | 34.04 | $142.38 | 498037 |
| 2022-02-16 | 36.68 | $145.97 | 655300 |
| 2022-02-15 | 37.97 | $147.63 | 1.0M |
| 2022-02-14 | 34.27 | $144.84 | 756212 |
| 2022-02-11 | 33.97 | $144.62 | 924135 |
| 2022-02-10 | 35.22 | $146.45 | 558300 |
| 2022-02-09 | 38.46 | $150.86 | 403747 |
| 2022-02-08 | 35.84 | $148.80 | 615944 |
| 2022-02-07 | 34.65 | $147.87 | 534100 |
| 2022-02-04 | 36.03 | $149.88 | 620943 |
| 2022-02-03 | 34.19 | $148.39 | 626823 |
| 2022-02-02 | 38.34 | $154.30 | 1.0M |
| 2022-02-01 | 37.15 | $153.33 | 1.1M |
| 2022-01-31 | 41.80 | $159.22 | 942800 |
| 2022-01-28 | 35.16 | $154.15 | 828534 |
| 2022-01-27 | 29.09 | $150.15 | 837600 |
| 2022-01-26 | 27.18 | $148.97 | 808700 |
| 2022-01-25 | 29.10 | $152.01 | 863912 |
| 2022-01-24 | 33.46 | $157.92 | 776000 |
| 2022-01-21 | 31.27 | $156.60 | 755546 |
| 2022-01-20 | 33.82 | $159.79 | 1.0M |
| 2022-01-19 | 34.40 | $160.48 | 586736 |
| 2022-01-18 | 33.53 | $159.92 | 697623 |
| 2022-01-14 | 33.63 | $160.06 | 650200 |
| 2022-01-13 | 36.31 | $163.48 | 779800 |
| 2022-01-12 | 42.90 | $170.44 | 754639 |
| 2022-01-11 | 39.13 | $167.94 | 752426 |
| 2022-01-10 | 39.44 | $168.25 | 491435 |
| 2022-01-07 | 42.78 | $171.50 | 428900 |
| 2022-01-06 | 45.93 | $174.27 | 548800 |
| 2022-01-05 | 49.95 | $177.46 | 402900 |
| 2022-01-04 | 54.37 | $180.57 | 641332 |
| 2022-01-03 | 54.93 | $180.95 | 478109 |
| 2021-12-31 | 57.73 | $182.82 | 261337 |
| 2021-12-30 | 57.80 | $182.87 | 280139 |
| 2021-12-29 | 58.29 | $183.21 | 463437 |
| 2021-12-28 | 59.34 | $183.96 | 347700 |
| 2021-12-27 | 60.05 | $184.48 | 272023 |
| 2021-12-23 | 56.01 | $180.29 | 280545 |
| 2021-12-22 | 54.96 | $179.27 | 408400 |
| 2021-12-21 | 50.30 | $175.07 | 658821 |
| 2021-12-20 | 46.27 | $171.86 | 479800 |
| 2021-12-17 | 51.09 | $175.79 | 969647 |
| 2021-12-16 | 57.25 | $180.06 | 992245 |
| 2021-12-15 | 54.77 | $178.02 | 601913 |
| 2021-12-14 | 54.11 | $177.48 | 545200 |
| 2021-12-13 | 56.91 | $179.38 | 550906 |
| 2021-12-10 | 55.74 | $178.36 | 493300 |
| 2021-12-09 | 52.22 | $175.45 | 381000 |
| 2021-12-08 | 50.31 | $173.97 | 601200 |
| 2021-12-07 | 50.64 | $174.22 | 451540 |
| 2021-12-06 | 47.40 | $171.71 | 456538 |
| 2021-12-03 | 46.01 | $170.67 | 590600 |
| 2021-12-02 | 49.39 | $173.50 | 618400 |
| 2021-12-01 | 41.85 | $168.25 | 820648 |
| 2021-11-30 | 42.22 | $168.57 | 1.3M |
| 2021-11-29 | 51.44 | $175.51 | 603200 |
| 2021-11-26 | 44.95 | $171.57 | 380800 |
| 2021-11-24 | 47.33 | $173.13 | 722522 |
| 2021-11-23 | 47.21 | $173.06 | 423500 |
| 2021-11-22 | 48.72 | $174.07 | 588100 |
| 2021-11-19 | 48.81 | $174.13 | 538100 |
| 2021-11-18 | 47.10 | $173.00 | 319100 |
| 2021-11-17 | 49.39 | $174.65 | 343600 |
| 2021-11-16 | 53.05 | $177.12 | 274305 |
| 2021-11-15 | 53.00 | $177.08 | 304600 |
| 2021-11-12 | 52.39 | $176.61 | 626500 |
| 2021-11-11 | 51.35 | $175.79 | 347105 |
| 2021-11-10 | 55.64 | $178.83 | 504600 |
| 2021-11-09 | 55.09 | $178.36 | 491200 |
| 2021-11-08 | 51.04 | $175.07 | 658400 |
| 2021-11-05 | 49.38 | $173.81 | 539213 |
| 2021-11-04 | 46.02 | $171.37 | 618200 |
| 2021-11-03 | 43.84 | $169.87 | 892900 |
| 2021-11-02 | 56.95 | $178.87 | 743600 |
| 2021-11-01 | 54.61 | $177.24 | 600805 |
| 2021-10-29 | 56.71 | $178.41 | 789800 |
| 2021-10-28 | 58.93 | $179.62 | 509900 |
| 2021-10-27 | 62.14 | $181.30 | 547100 |
| 2021-10-26 | 68.32 | $184.23 | 465220 |
| 2021-10-25 | 67.48 | $183.43 | 369600 |
| 2021-10-22 | 68.86 | $184.07 | 382400 |
| 2021-10-21 | 67.11 | $182.32 | 388900 |
| 2021-10-20 | 66.05 | $181.30 | 577719 |
| 2021-10-19 | 65.67 | $180.93 | 499047 |
| 2021-10-18 | 62.54 | $178.02 | 739505 |
| 2021-10-15 | 66.34 | $179.94 | 485725 |
| 2021-10-14 | 64.31 | $178.05 | 670100 |
| 2021-10-13 | 57.36 | $172.67 | 362200 |
| 2021-10-12 | 54.28 | $170.71 | 446234 |
| 2021-10-11 | 50.13 | $168.33 | 552942 |
| 2021-10-08 | 51.26 | $168.94 | 353913 |
| 2021-10-07 | 51.19 | $168.90 | 594400 |
| 2021-10-06 | 47.83 | $166.98 | 643100 |
| 2021-10-05 | 42.90 | $164.44 | 577246 |
| 2021-10-04 | 38.80 | $162.55 | 687400 |
| 2021-10-01 | 44.35 | $166.02 | 636000 |
| 2021-09-30 | 45.45 | $166.64 | 751300 |
| 2021-09-29 | 48.72 | $168.40 | 540700 |
| 2021-09-28 | 45.41 | $166.84 | 716262 |
| 2021-09-27 | 48.05 | $168.24 | 330700 |
| 2021-09-24 | 49.56 | $169.01 | 421720 |
| 2021-09-23 | 47.66 | $168.07 | 544600 |
| 2021-09-22 | 38.33 | $164.10 | 630419 |
| 2021-09-21 | 33.84 | $162.51 | 461140 |
| 2021-09-20 | 36.94 | $164.44 | 494100 |
| 2021-09-17 | 40.84 | $166.56 | 720700 |
| 2021-09-16 | 45.35 | $168.66 | 318605 |
| 2021-09-15 | 47.71 | $169.65 | 250700 |
| 2021-09-14 | 47.76 | $169.67 | 456201 |
| 2021-09-13 | 49.25 | $170.31 | 463700 |
| 2021-09-10 | 48.41 | $169.96 | 374500 |
| 2021-09-09 | 50.15 | $170.73 | 778300 |
| 2021-09-08 | 52.66 | $171.81 | 423600 |
| 2021-09-07 | 45.36 | $168.78 | 322400 |
| 2021-09-03 | 50.14 | $170.75 | 329800 |
| 2021-09-02 | 50.83 | $171.02 | 319100 |
| 2021-09-01 | 51.87 | $171.43 | 325000 |
| 2021-08-31 | 53.89 | $172.22 | 496000 |
| 2021-08-30 | 54.17 | $172.33 | 250500 |
| 2021-08-27 | 52.58 | $171.58 | 335107 |
| 2021-08-26 | 48.59 | $169.81 | 326237 |
| 2021-08-25 | 51.30 | $170.98 | 551440 |
| 2021-08-24 | 51.98 | $171.27 | 455700 |
| 2021-08-23 | 54.93 | $172.50 | 421746 |
| 2021-08-20 | 60.32 | $174.54 | 579806 |
| 2021-08-19 | 58.79 | $173.73 | 451200 |
| 2021-08-18 | 58.68 | $173.67 | 375000 |
| 2021-08-17 | 67.80 | $176.80 | 300127 |
| 2021-08-16 | 68.41 | $176.99 | 441300 |
| 2021-08-13 | 64.15 | $174.36 | 523441 |
| 2021-08-12 | 61.40 | $172.90 | 619100 |
| 2021-08-11 | 59.84 | $172.12 | 370200 |
| 2021-08-10 | 58.64 | $171.53 | 359303 |
| 2021-08-09 | 62.88 | $172.93 | 316100 |
| 2021-08-06 | 64.27 | $173.37 | 318100 |
| 2021-08-05 | 66.03 | $173.93 | 255822 |
| 2021-08-04 | 66.37 | $174.04 | 301200 |
| 2021-08-03 | 69.30 | $174.99 | 385644 |
| 2021-08-02 | 66.97 | $173.39 | 286921 |
| 2021-07-30 | 67.27 | $173.49 | 403920 |
| 2021-07-29 | 65.77 | $172.47 | 501305 |
| 2021-07-28 | 63.21 | $170.84 | 376949 |
| 2021-07-27 | 66.24 | $171.89 | 333235 |
| 2021-07-26 | 67.65 | $172.37 | 209900 |
| 2021-07-23 | 68.00 | $172.49 | 216605 |
| 2021-07-22 | 65.27 | $170.54 | 302316 |
| 2021-07-21 | 64.02 | $169.70 | 257046 |
| 2021-07-20 | 63.20 | $169.15 | 411200 |
| 2021-07-19 | 59.09 | $166.62 | 707400 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-3.32
2026-07-16
Close Price
$153.06
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.89
Average
-47.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -3.32 | $153.06 | 1.1M |
| 2026-07-15 | -24.29 | $147.39 | 710900 |
| 2026-07-14 | -31.94 | $146.02 | 884859 |
| 2026-07-13 | -3.91 | $151.04 | 782400 |
| 2026-07-10 | -19.19 | $147.47 | 797200 |
| 2026-07-09 | -18.44 | $147.32 | 926800 |
| 2026-07-08 | -23.56 | $147.07 | 1.1M |
| 2026-07-07 | -14.72 | $148.60 | 1.1M |
| 2026-07-06 | -50.79 | $144.77 | 1.3M |
| 2026-07-02 | -59.76 | $143.95 | 1.0M |
| 2026-07-01 | -71.77 | $140.93 | 1.4M |
| 2026-06-30 | -87.59 | $136.95 | 1.5M |
| 2026-06-29 | -93.85 | $135.44 | 1.3M |
| 2026-06-26 | -84.33 | $137.93 | 5.3M |
| 2026-06-25 | -90.71 | $136.26 | 1.9M |
| 2026-06-24 | -76.04 | $140.10 | 2.4M |
| 2026-06-23 | -90.45 | $136.33 | 1.6M |
| 2026-06-22 | -90.87 | $136.22 | 1.8M |
| 2026-06-18 | -93.26 | $137.60 | 3.4M |
| 2026-06-17 | -99.37 | $139.63 | 1.3M |
| 2026-06-16 | -85.88 | $143.88 | 1.3M |
| 2026-06-15 | -91.74 | $142.78 | 1.0M |
| 2026-06-12 | -80.61 | $144.87 | 1.2M |
| 2026-06-11 | -89.48 | $144.86 | 1.3M |
| 2026-06-10 | -67.10 | $146.44 | 1.2M |
| 2026-06-09 | -49.28 | $150.04 | 853030 |
| 2026-06-08 | -54.53 | $148.98 | 971228 |
| 2026-06-05 | -42.85 | $151.34 | 1.3M |
| 2026-06-04 | -29.19 | $154.10 | 2.0M |
| 2026-06-03 | -36.67 | $152.59 | 1.6M |
| 2026-06-02 | -25.58 | $154.83 | 1.6M |
| 2026-06-01 | -0.20 | $159.96 | 1.3M |
| 2026-05-29 | -28.31 | $153.72 | 2.4M |
| 2026-05-28 | -48.89 | $149.72 | 1.3M |
| 2026-05-27 | -66.05 | $147.10 | 1.5M |
| 2026-05-26 | -66.74 | $146.95 | 2.2M |
| 2026-05-22 | -50.30 | $150.49 | 896068 |
| 2026-05-21 | -52.48 | $150.02 | 1.1M |
| 2026-05-20 | -56.29 | $149.20 | 1.3M |
| 2026-05-19 | -58.36 | $149.43 | 1.5M |
| 2026-05-18 | -57.26 | $150.62 | 1.8M |
| 2026-05-15 | -76.99 | $145.62 | 2.5M |
| 2026-05-14 | -85.90 | $143.37 | 1.5M |
| 2026-05-13 | -83.69 | $143.93 | 2.3M |
| 2026-05-12 | -84.37 | $149.53 | 2.6M |
| 2026-05-11 | -86.52 | $149.13 | 1.8M |
| 2026-05-08 | -93.22 | $149.50 | 1.7M |
| 2026-05-07 | -76.19 | $152.89 | 1.8M |
| 2026-05-06 | -76.57 | $152.83 | 856600 |
| 2026-05-05 | -80.84 | $152.14 | 902247 |
| 2026-05-04 | -70.24 | $153.85 | 1.8M |
| 2026-05-01 | -61.56 | $155.25 | 1.2M |
| 2026-04-30 | -69.74 | $153.98 | 2.7M |
| 2026-04-29 | -30.12 | $160.75 | 1.0M |
| 2026-04-28 | -42.72 | $158.83 | 793312 |
| 2026-04-27 | -58.92 | $156.36 | 933904 |
| 2026-04-24 | -67.39 | $155.07 | 998437 |
| 2026-04-23 | -62.97 | $155.95 | 1.2M |
| 2026-04-22 | -38.33 | $160.64 | 795700 |
| 2026-04-21 | -41.24 | $161.87 | 1.1M |
| 2026-04-20 | -57.07 | $161.28 | 1.1M |
| 2026-04-17 | -51.37 | $162.92 | 1.2M |
| 2026-04-16 | -57.81 | $162.42 | 1.2M |
| 2026-04-15 | -63.47 | $160.83 | 1.0M |
| 2026-04-14 | -73.73 | $158.61 | 1.2M |
| 2026-04-13 | -77.59 | $157.36 | 1.2M |
| 2026-04-10 | -96.85 | $151.12 | 1.2M |
| 2026-04-09 | -98.31 | $154.79 | 1.7M |
| 2026-04-08 | -84.14 | $160.97 | 1.3M |
| 2026-04-07 | -87.66 | $159.90 | 1.5M |
| 2026-04-06 | -82.23 | $162.48 | 1.0M |
| 2026-04-02 | -87.12 | $160.93 | 1.9M |
| 2026-04-01 | -89.39 | $159.98 | 2.5M |
| 2026-03-31 | -86.30 | $162.48 | 2.1M |
| 2026-03-30 | -83.93 | $163.44 | 2.3M |
| 2026-03-27 | -98.81 | $157.42 | 1.8M |
| 2026-03-26 | -97.99 | $159.83 | 1.5M |
| 2026-03-25 | -88.78 | $163.36 | 1.2M |
| 2026-03-24 | -85.46 | $164.63 | 2.1M |
| 2026-03-23 | -96.58 | $170.84 | 2.6M |
| 2026-03-20 | -94.23 | $174.36 | 6.2M |
| 2026-03-19 | -95.91 | $174.38 | 1.3M |
| 2026-03-18 | -93.58 | $174.94 | 1.1M |
| 2026-03-17 | -80.03 | $178.19 | 1.1M |
| 2026-03-16 | -72.35 | $178.59 | 1.7M |
| 2026-03-13 | -69.06 | $178.32 | 1.8M |
| 2026-03-12 | -59.37 | $177.39 | 1.5M |
| 2026-03-11 | -42.35 | $183.12 | 1.3M |
| 2026-03-10 | -31.93 | $186.63 | 1.7M |
| 2026-03-09 | -24.86 | $189.01 | 2.5M |
| 2026-03-06 | -1.49 | $196.88 | 1.7M |
| 2026-03-05 | -15.75 | $190.89 | 1.1M |
| 2026-03-04 | -22.41 | $188.74 | 866100 |
| 2026-03-03 | -37.22 | $187.51 | 1.2M |
| 2026-03-02 | -39.88 | $186.50 | 946300 |
| 2026-02-27 | -41.55 | $185.87 | 1.8M |
| 2026-02-26 | -52.65 | $183.26 | 1.2M |
| 2026-02-25 | -69.11 | $177.32 | 1.3M |
| 2026-02-24 | -68.07 | $177.78 | 988800 |
| 2026-02-23 | -73.59 | $175.73 | 1.4M |
| 2026-02-20 | -70.76 | $177.02 | 1.1M |
| 2026-02-19 | -73.77 | $176.21 | 1.1M |
| 2026-02-18 | -70.04 | $178.12 | 1.4M |
| 2026-02-17 | -80.80 | $174.13 | 1.6M |
| 2026-02-13 | -82.26 | $173.70 | 1.8M |
| 2026-02-12 | -88.38 | $170.47 | 2.3M |
| 2026-02-11 | -97.17 | $167.55 | 2.4M |
| 2026-02-10 | -97.54 | $172.51 | 2.5M |
| 2026-02-09 | -89.33 | $181.05 | 2.4M |
| 2026-02-06 | -98.11 | $181.91 | 1.9M |
| 2026-02-05 | -75.15 | $193.54 | 1.8M |
| 2026-02-04 | -83.45 | $190.12 | 2.0M |
| 2026-02-03 | -93.57 | $185.95 | 2.6M |
| 2026-02-02 | -83.21 | $198.34 | 1.6M |
| 2026-01-30 | -87.12 | $197.11 | 939142 |
| 2026-01-29 | -91.02 | $195.96 | 1.9M |
| 2026-01-28 | -95.69 | $204.89 | 758400 |
| 2026-01-27 | -92.81 | $206.42 | 739800 |
| 2026-01-26 | -83.07 | $208.87 | 517935 |
| 2026-01-23 | -88.35 | $207.54 | 836900 |
| 2026-01-22 | -80.43 | $209.79 | 1.0M |
| 2026-01-21 | -92.27 | $206.85 | 1.3M |
| 2026-01-20 | -97.11 | $209.28 | 959400 |
| 2026-01-16 | -86.05 | $218.64 | 696400 |
| 2026-01-15 | -92.14 | $219.36 | 988521 |
| 2026-01-14 | -79.94 | $220.96 | 746000 |
| 2026-01-13 | -78.03 | $221.21 | 707700 |
| 2026-01-12 | -67.79 | $223.02 | 645721 |
| 2026-01-09 | -65.45 | $223.36 | 720200 |
| 2026-01-08 | -68.54 | $222.91 | 497048 |
| 2026-01-07 | -92.17 | $219.47 | 572919 |
| 2026-01-06 | -78.53 | $221.70 | 603154 |
| 2026-01-05 | -71.09 | $222.82 | 676422 |
| 2026-01-02 | -91.06 | $220.47 | 544270 |
| 2025-12-31 | -98.71 | $223.17 | 291400 |
| 2025-12-30 | -90.97 | $225.24 | 332200 |
| 2025-12-29 | -66.20 | $227.38 | 310200 |
| 2025-12-26 | -56.83 | $228.19 | 233700 |
| 2025-12-24 | -54.63 | $228.38 | 146734 |
| 2025-12-23 | -66.44 | $227.36 | 396000 |
| 2025-12-22 | -56.48 | $228.22 | 490000 |
| 2025-12-19 | -82.64 | $225.96 | 2.4M |
| 2025-12-18 | -75.12 | $226.61 | 786138 |
| 2025-12-17 | -36.73 | $228.77 | 1.1M |
| 2025-12-16 | -47.75 | $227.47 | 784200 |
| 2025-12-15 | -32.82 | $229.23 | 637446 |
| 2025-12-12 | -25.87 | $230.05 | 590905 |
| 2025-12-11 | -12.63 | $231.50 | 590123 |
| 2025-12-10 | -48.86 | $226.91 | 665715 |
| 2025-12-09 | -61.40 | $225.32 | 647200 |
| 2025-12-08 | -43.85 | $227.54 | 654021 |
| 2025-12-05 | -6.78 | $232.02 | 748649 |
| 2025-12-04 | -9.30 | $230.88 | 584625 |
| 2025-12-03 | -1.91 | $230.46 | 741100 |
| 2025-12-02 | -20.09 | $227.61 | 749139 |
| 2025-12-01 | -26.85 | $226.55 | 669217 |
| 2025-11-28 | -17.03 | $228.09 | 222732 |
| 2025-11-26 | -20.22 | $227.59 | 566100 |
| 2025-11-25 | -16.20 | $228.22 | 432630 |
| 2025-11-24 | -33.79 | $226.23 | 1.1M |
| 2025-11-21 | -28.67 | $228.39 | 914600 |
| 2025-11-20 | -40.37 | $227.12 | 999557 |
| 2025-11-19 | -46.28 | $226.33 | 961000 |
| 2025-11-18 | -52.91 | $224.94 | 726635 |
| 2025-11-17 | -53.72 | $224.77 | 796737 |
| 2025-11-14 | -47.56 | $226.06 | 1.3M |
| 2025-11-13 | -49.71 | $225.61 | 675603 |
| 2025-11-12 | -59.03 | $223.66 | 704800 |
| 2025-11-11 | -62.80 | $222.87 | 811907 |
| 2025-11-10 | -61.41 | $223.16 | 797300 |
| 2025-11-07 | -68.29 | $221.72 | 646729 |
| 2025-11-06 | -88.49 | $217.49 | 780625 |
| 2025-11-05 | -96.17 | $218.58 | 821452 |
| 2025-11-04 | -75.04 | $222.86 | 919700 |
| 2025-11-03 | -83.97 | $221.18 | 1.0M |
| 2025-10-31 | -87.96 | $220.40 | 902005 |
| 2025-10-30 | -85.08 | $221.00 | 1.1M |
| 2025-10-29 | -90.45 | $219.88 | 1.1M |
| 2025-10-28 | -68.12 | $229.80 | 408200 |
| 2025-10-27 | -51.95 | $231.92 | 415101 |
| 2025-10-24 | -49.12 | $232.29 | 466547 |
| 2025-10-23 | -50.57 | $232.10 | 381818 |
| 2025-10-22 | -44.09 | $232.95 | 431700 |
| 2025-10-21 | -52.07 | $232.32 | 356552 |
| 2025-10-20 | -69.09 | $230.68 | 378600 |
| 2025-10-17 | -79.75 | $228.99 | 533715 |
| 2025-10-16 | -95.98 | $226.38 | 865610 |
| 2025-10-15 | -99.63 | $231.49 | 739628 |
| 2025-10-14 | -82.17 | $235.01 | 429023 |
| 2025-10-13 | -94.77 | $232.67 | 364300 |
| 2025-10-10 | -94.69 | $232.85 | 490400 |
| 2025-10-09 | -89.93 | $234.12 | 471300 |
| 2025-10-08 | -79.62 | $236.60 | 405829 |
| 2025-10-07 | -78.37 | $236.90 | 591700 |
| 2025-10-06 | -85.57 | $235.17 | 707800 |
| 2025-10-03 | -87.56 | $234.69 | 414902 |
| 2025-10-02 | -91.72 | $233.69 | 574118 |
| 2025-10-01 | -96.35 | $234.60 | 609161 |
| 2025-09-30 | -80.08 | $238.17 | 636840 |
| 2025-09-29 | -83.25 | $237.63 | 568008 |
| 2025-09-26 | -91.16 | $236.00 | 603129 |
| 2025-09-25 | -95.66 | $234.88 | 641100 |
| 2025-09-24 | -98.71 | $236.01 | 486314 |
| 2025-09-23 | -98.25 | $238.82 | 579100 |
| 2025-09-22 | -94.82 | $241.60 | 639214 |
| 2025-09-19 | -96.38 | $241.46 | 2.0M |
| 2025-09-18 | -99.35 | $242.56 | 555749 |
| 2025-09-17 | -98.97 | $245.12 | 931500 |
| 2025-09-16 | -96.58 | $245.61 | 524400 |
| 2025-09-15 | -87.28 | $249.79 | 405622 |
| 2025-09-12 | -74.73 | $252.03 | 547705 |
| 2025-09-11 | -59.10 | $254.82 | 663200 |
| 2025-09-10 | -85.49 | $250.11 | 566800 |
| 2025-09-09 | -72.83 | $252.37 | 491300 |
| 2025-09-08 | -68.65 | $253.43 | 593102 |
| 2025-09-05 | -83.05 | $251.02 | 542025 |
| 2025-09-04 | -81.55 | $252.02 | 655440 |
| 2025-09-03 | -90.57 | $249.82 | 523915 |
| 2025-09-02 | -94.95 | $251.96 | 706300 |
| 2025-08-29 | -57.87 | $255.62 | 817511 |
| 2025-08-28 | -50.32 | $257.07 | 542200 |
| 2025-08-27 | -46.66 | $258.15 | 459040 |
| 2025-08-26 | -49.58 | $257.29 | 1.3M |
| 2025-08-25 | -51.61 | $256.69 | 580504 |
| 2025-08-22 | -32.99 | $262.18 | 651200 |
| 2025-08-21 | -37.57 | $260.83 | 529615 |
| 2025-08-20 | -32.85 | $261.86 | 866057 |
| 2025-08-19 | -29.39 | $262.92 | 467800 |
| 2025-08-18 | -38.57 | $260.06 | 609321 |
| 2025-08-15 | -34.69 | $260.60 | 803800 |
| 2025-08-14 | -35.79 | $259.23 | 644803 |
| 2025-08-13 | -27.14 | $261.68 | 800605 |
| 2025-08-12 | -23.56 | $262.50 | 679400 |
| 2025-08-11 | -21.13 | $263.47 | 644300 |
| 2025-08-08 | -14.95 | $265.94 | 536111 |
| 2025-08-07 | -13.60 | $266.48 | 1.3M |
| 2025-08-06 | -6.05 | $266.89 | 1.0M |
| 2025-08-05 | -10.25 | $265.33 | 1.6M |
| 2025-08-04 | -35.79 | $248.46 | 968600 |
| 2025-08-01 | -50.62 | $244.65 | 534600 |
| 2025-07-31 | -39.49 | $247.51 | 1.3M |
| 2025-07-30 | -42.72 | $246.68 | 497400 |
| 2025-07-29 | -37.69 | $247.97 | 970500 |
| 2025-07-28 | -20.17 | $252.47 | 2.0M |
| 2025-07-25 | -15.42 | $253.69 | 1.8M |
| 2025-07-24 | -8.61 | $252.99 | 2.1M |
| 2025-07-23 | -27.42 | $242.64 | 807800 |
| 2025-07-22 | -17.48 | $244.10 | 567307 |
| 2025-07-21 | -33.67 | $241.72 | 536200 |
| 2025-07-18 | -51.43 | $239.11 | 494800 |
| 2025-07-17 | -64.49 | $237.19 | 356400 |
| 2025-07-16 | -80.34 | $234.86 | 428527 |
| 2025-07-15 | -91.57 | $233.75 | 509618 |
| 2025-07-14 | -75.48 | $236.02 | 313200 |
| 2025-07-11 | -83.32 | $235.18 | 639405 |
| 2025-07-10 | -58.59 | $238.59 | 501518 |
| 2025-07-09 | -57.36 | $238.76 | 450800 |
| 2025-07-08 | -66.28 | $237.53 | 377300 |
| 2025-07-07 | -44.31 | $240.56 | 384880 |
| 2025-07-03 | -32.92 | $242.13 | 321244 |
| 2025-07-02 | -62.73 | $238.02 | 867800 |
| 2025-07-01 | -17.60 | $244.73 | 523135 |
| 2025-06-30 | -33.03 | $243.03 | 520042 |
| 2025-06-27 | -65.52 | $239.45 | 527705 |
| 2025-06-26 | -68.06 | $239.17 | 395500 |
| 2025-06-25 | -77.22 | $238.16 | 548400 |
| 2025-06-24 | -44.14 | $241.80 | 437911 |
| 2025-06-23 | -54.74 | $240.36 | 339200 |
| 2025-06-20 | -88.27 | $236.50 | 739310 |
| 2025-06-18 | -77.06 | $237.79 | 487845 |
| 2025-06-17 | -68.64 | $238.76 | 456126 |
| 2025-06-16 | -66.64 | $238.99 | 332330 |
| 2025-06-13 | -82.36 | $237.18 | 368038 |
| 2025-06-12 | -59.34 | $239.83 | 388450 |
| 2025-06-11 | -46.88 | $241.18 | 475200 |
| 2025-06-10 | -31.22 | $243.01 | 369801 |
| 2025-06-09 | -21.82 | $243.71 | 405600 |
| 2025-06-06 | -9.69 | $245.35 | 309800 |
| 2025-06-05 | -5.47 | $244.89 | 380847 |
| 2025-06-04 | -11.59 | $244.12 | 435025 |
| 2025-06-03 | -1.69 | $244.01 | 554800 |
| 2025-06-02 | -4.89 | $242.39 | 583905 |
| 2025-05-30 | -1.22 | $242.83 | 1.4M |
| 2025-05-29 | -17.36 | $239.72 | 453314 |
| 2025-05-28 | -14.54 | $240.25 | 385510 |
| 2025-05-27 | -15.92 | $239.99 | 573500 |
| 2025-05-23 | -32.00 | $236.97 | 389858 |
| 2025-05-22 | -26.30 | $238.04 | 394700 |
| 2025-05-21 | -20.71 | $239.09 | 747600 |
| 2025-05-20 | -1.60 | $242.68 | 374400 |
| 2025-05-19 | -1.01 | $242.79 | 435420 |
| 2025-05-16 | -8.45 | $241.21 | 476437 |
| 2025-05-15 | -13.24 | $240.32 | 393142 |
| 2025-05-14 | -28.47 | $237.49 | 511500 |
| 2025-05-13 | -29.44 | $237.31 | 618025 |
| 2025-05-12 | -30.84 | $237.05 | 703319 |
| 2025-05-09 | -30.55 | $237.00 | 400600 |
| 2025-05-08 | -32.55 | $236.00 | 571912 |
| 2025-05-07 | -23.97 | $236.19 | 602538 |
| 2025-05-06 | -32.01 | $233.57 | 533000 |
| 2025-05-05 | -34.81 | $232.18 | 741202 |
| 2025-05-02 | -32.41 | $232.91 | 599949 |
| 2025-05-01 | -53.73 | $228.01 | 1.0M |
| 2025-04-30 | -13.29 | $242.40 | 781000 |
| 2025-04-29 | -21.14 | $239.68 | 621442 |
| 2025-04-28 | -28.34 | $237.18 | 658642 |
| 2025-04-25 | -26.79 | $237.72 | 350806 |
| 2025-04-24 | -25.61 | $238.13 | 334241 |
| 2025-04-23 | -31.00 | $236.26 | 442817 |
| 2025-04-22 | -34.63 | $235.00 | 384500 |
| 2025-04-21 | -54.58 | $228.08 | 352740 |
| 2025-04-17 | -32.18 | $235.85 | 533700 |
| 2025-04-16 | -33.79 | $235.29 | 476004 |
| 2025-04-15 | -32.44 | $235.76 | 461800 |
| 2025-04-14 | -30.22 | $236.53 | 341639 |
| 2025-04-11 | -44.43 | $231.60 | 575000 |
| 2025-04-10 | -53.72 | $228.38 | 812000 |
| 2025-04-09 | -42.45 | $232.29 | 617314 |
| 2025-04-08 | -85.90 | $217.22 | 794819 |
| 2025-04-07 | -77.19 | $220.24 | 945900 |
| 2025-04-04 | -89.82 | $225.04 | 740704 |
| 2025-04-03 | -29.03 | $239.91 | 825733 |
| 2025-04-02 | -3.11 | $246.25 | 534803 |
| 2025-04-01 | -2.68 | $244.72 | 658700 |
| 2025-03-31 | -17.04 | $242.46 | 794900 |
| 2025-03-28 | -37.74 | $237.51 | 420600 |
| 2025-03-27 | -32.00 | $238.89 | 445122 |
| 2025-03-26 | -34.91 | $238.19 | 395900 |
| 2025-03-25 | -40.12 | $236.94 | 482804 |
| 2025-03-24 | -44.78 | $235.82 | 472830 |
| 2025-03-21 | -56.93 | $232.90 | 1.1M |
| 2025-03-20 | -53.14 | $233.81 | 362248 |
| 2025-03-19 | -46.65 | $235.37 | 518736 |
| 2025-03-18 | -63.88 | $231.23 | 471722 |
| 2025-03-17 | -62.88 | $231.47 | 765512 |
| 2025-03-14 | -78.78 | $227.65 | 297700 |
| 2025-03-13 | -87.43 | $225.57 | 494234 |
| 2025-03-12 | -90.71 | $225.11 | 601535 |
| 2025-03-11 | -99.31 | $226.33 | 886700 |
| 2025-03-10 | -89.94 | $232.45 | 1.2M |
| 2025-03-07 | -36.03 | $240.92 | 632800 |
| 2025-03-06 | -55.63 | $237.84 | 811035 |
| 2025-03-05 | -26.03 | $242.49 | 702537 |
| 2025-03-04 | -30.24 | $241.83 | 897006 |
| 2025-03-03 | -11.14 | $244.83 | 500900 |
| 2025-02-28 | -23.58 | $241.22 | 904152 |
| 2025-02-27 | -51.16 | $237.42 | 322800 |
| 2025-02-26 | -59.00 | $236.34 | 396900 |
| 2025-02-25 | -55.66 | $236.80 | 567920 |
| 2025-02-24 | -58.35 | $236.43 | 283300 |
| 2025-02-21 | -66.33 | $235.33 | 363116 |
| 2025-02-20 | -59.29 | $236.30 | 438837 |
| 2025-02-19 | -40.20 | $238.93 | 595500 |
| 2025-02-18 | -38.61 | $239.15 | 518629 |
| 2025-02-14 | -28.91 | $240.33 | 277700 |
| 2025-02-13 | -5.52 | $242.75 | 344400 |
| 2025-02-12 | -3.69 | $242.38 | 406806 |
| 2025-02-11 | -7.75 | $241.57 | 248601 |
| 2025-02-10 | -2.33 | $242.34 | 333911 |
| 2025-02-07 | -8.80 | $240.42 | 321300 |
| 2025-02-06 | -10.54 | $240.03 | 490000 |
| 2025-02-05 | -10.27 | $240.09 | 405543 |
| 2025-02-04 | -6.54 | $240.59 | 563600 |
| 2025-02-03 | -13.05 | $238.65 | 515967 |
| 2025-01-31 | -15.06 | $238.22 | 726800 |
| 2025-01-30 | -10.86 | $239.12 | 438326 |
| 2025-01-29 | -27.46 | $235.56 | 478045 |
| 2025-01-28 | -16.50 | $237.91 | 390107 |
| 2025-01-27 | -7.74 | $239.54 | 420436 |
| 2025-01-24 | -2.58 | $237.35 | 327315 |
| 2025-01-23 | -2.05 | $236.76 | 443102 |
| 2025-01-22 | -6.85 | $234.95 | 397047 |
| 2025-01-21 | -4.58 | $233.55 | 465141 |
| 2025-01-17 | -23.30 | $230.40 | 582537 |
| 2025-01-16 | -18.70 | $231.04 | 422900 |
| 2025-01-15 | -44.51 | $228.09 | 372200 |
| 2025-01-14 | -53.92 | $227.12 | 372505 |
| 2025-01-13 | -71.16 | $224.81 | 393717 |
| 2025-01-10 | -91.42 | $221.46 | 642700 |
| 2025-01-08 | -49.77 | $229.49 | 675908 |
| 2025-01-07 | -70.72 | $226.32 | 627128 |
| 2025-01-06 | -77.91 | $225.44 | 524948 |
| 2025-01-03 | -54.32 | $229.23 | 553400 |
| 2025-01-02 | -69.26 | $226.83 | 626947 |
| 2024-12-31 | -73.86 | $226.09 | 316105 |
| 2024-12-30 | -77.54 | $225.50 | 389700 |
| 2024-12-27 | -75.31 | $226.37 | 231400 |
| 2024-12-26 | -66.41 | $227.74 | 301800 |
| 2024-12-24 | -69.01 | $227.34 | 113800 |
| 2024-12-23 | -87.52 | $224.49 | 306819 |
| 2024-12-20 | -77.65 | $226.01 | 1.2M |
| 2024-12-19 | -91.32 | $224.18 | 474832 |
| 2024-12-18 | -93.23 | $223.09 | 500245 |
| 2024-12-17 | -51.85 | $229.69 | 680500 |
| 2024-12-16 | -37.87 | $231.92 | 372053 |
| 2024-12-13 | -27.77 | $233.53 | 366702 |
| 2024-12-12 | -12.98 | $235.89 | 321326 |
| 2024-12-11 | -14.86 | $235.59 | 361527 |
| 2024-12-10 | -12.92 | $235.90 | 342900 |
| 2024-12-09 | -27.52 | $233.57 | 423587 |
| 2024-12-06 | -15.44 | $235.43 | 389430 |
| 2024-12-05 | -9.45 | $235.91 | 594430 |
| 2024-12-04 | -22.45 | $232.93 | 483605 |
| 2024-12-03 | -18.69 | $232.22 | 432184 |
| 2024-12-02 | -11.81 | $234.25 | 334807 |
| 2024-11-29 | -5.82 | $236.02 | 253044 |
| 2024-11-27 | -6.57 | $235.80 | 361709 |
| 2024-11-26 | -0.21 | $236.44 | 655851 |
| 2024-11-25 | -4.65 | $233.23 | 815534 |
| 2024-11-22 | -0.32 | $230.24 | 943602 |
| 2024-11-21 | -11.61 | $227.47 | 974932 |
| 2024-11-20 | -21.15 | $225.39 | 457418 |
| 2024-11-19 | -23.67 | $224.84 | 382900 |
| 2024-11-18 | -13.39 | $227.08 | 418100 |
| 2024-11-15 | -10.18 | $227.78 | 583317 |
| 2024-11-14 | -11.19 | $227.56 | 562307 |
| 2024-11-13 | -4.54 | $229.01 | 434100 |
| 2024-11-12 | -9.20 | $226.86 | 500300 |
| 2024-11-11 | -9.32 | $226.21 | 536500 |
| 2024-11-08 | -5.29 | $225.21 | 466100 |
| 2024-11-07 | -24.05 | $221.18 | 433939 |
| 2024-11-06 | -34.11 | $219.46 | 753800 |
| 2024-11-05 | -37.34 | $218.30 | 651590 |
| 2024-11-04 | -96.58 | $209.64 | 653949 |
| 2024-11-01 | -95.34 | $210.21 | 525248 |
| 2024-10-31 | -90.95 | $210.86 | 610913 |
| 2024-10-30 | -98.50 | $212.50 | 456526 |
| 2024-10-29 | -95.34 | $212.66 | 447020 |
| 2024-10-28 | -86.84 | $213.70 | 378500 |
| 2024-10-25 | -80.90 | $214.03 | 271100 |
| 2024-10-24 | -56.63 | $216.76 | 454938 |
| 2024-10-23 | -50.03 | $216.36 | 230635 |
| 2024-10-22 | -45.86 | $216.90 | 323400 |
| 2024-10-21 | -34.05 | $218.81 | 421904 |
| 2024-10-18 | -32.26 | $219.10 | 288600 |
| 2024-10-17 | -35.48 | $218.25 | 409000 |
| 2024-10-16 | -29.75 | $219.23 | 412200 |
| 2024-10-15 | -15.02 | $221.75 | 411215 |
| 2024-10-14 | -8.27 | $221.51 | 334100 |
| 2024-10-11 | -13.21 | $220.74 | 591300 |
| 2024-10-10 | -29.32 | $216.83 | 419400 |
| 2024-10-09 | -8.16 | $219.71 | 364100 |
| 2024-10-08 | -5.97 | $216.81 | 636642 |
| 2024-10-07 | -10.85 | $215.18 | 389822 |
| 2024-10-04 | -9.17 | $215.33 | 341319 |
| 2024-10-03 | -9.24 | $215.00 | 393220 |
| 2024-10-02 | -23.34 | $213.75 | 499244 |
| 2024-10-01 | -10.10 | $214.69 | 556200 |
| 2024-09-30 | -2.77 | $215.03 | 725205 |
| 2024-09-27 | -32.54 | $212.03 | 613700 |
| 2024-09-26 | -36.26 | $211.75 | 757545 |
| 2024-09-25 | -81.14 | $208.37 | 356200 |
| 2024-09-24 | -52.46 | $210.53 | 320500 |
| 2024-09-23 | -50.86 | $210.65 | 382900 |
| 2024-09-20 | -83.13 | $208.22 | 1.2M |
| 2024-09-19 | -72.91 | $208.99 | 913700 |
| 2024-09-18 | -78.22 | $208.59 | 532800 |
| 2024-09-17 | -46.75 | $210.96 | 374002 |
| 2024-09-16 | -37.72 | $211.64 | 292900 |
| 2024-09-13 | -33.60 | $211.95 | 366500 |
| 2024-09-12 | -52.46 | $210.53 | 384845 |
| 2024-09-11 | -39.44 | $211.25 | 518300 |
| 2024-09-10 | -4.03 | $214.15 | 769000 |
| 2024-09-09 | -49.89 | $210.65 | 455400 |
| 2024-09-06 | -86.73 | $207.59 | 632306 |
| 2024-09-05 | -65.53 | $210.85 | 700000 |
| 2024-09-04 | -60.79 | $211.94 | 754600 |
| 2024-09-03 | -70.55 | $211.45 | 637900 |
| 2024-08-30 | -62.50 | $212.86 | 646300 |
| 2024-08-29 | -66.84 | $212.10 | 352700 |
| 2024-08-28 | -69.75 | $211.59 | 488222 |
| 2024-08-27 | -77.91 | $210.16 | 659206 |
| 2024-08-26 | -81.96 | $209.45 | 483234 |
| 2024-08-23 | -84.36 | $209.03 | 446492 |
| 2024-08-22 | -77.57 | $210.22 | 461300 |
| 2024-08-21 | -63.22 | $211.14 | 574400 |
| 2024-08-20 | -68.29 | $209.49 | 529300 |
| 2024-08-19 | -69.34 | $209.27 | 713031 |
| 2024-08-16 | -68.20 | $208.71 | 538310 |
| 2024-08-15 | -63.93 | $208.99 | 761205 |
| 2024-08-14 | -61.09 | $209.65 | 1.5M |
| 2024-08-13 | -60.09 | $209.88 | 920923 |
| 2024-08-12 | -54.62 | $211.15 | 485914 |
| 2024-08-09 | -40.29 | $214.47 | 415112 |
| 2024-08-08 | -33.52 | $216.04 | 557904 |
| 2024-08-07 | -51.34 | $211.91 | 895624 |
| 2024-08-06 | -20.96 | $218.55 | 1.2M |
| 2024-08-05 | -45.95 | $208.52 | 835700 |
| 2024-08-02 | -4.90 | $215.97 | 655900 |
| 2024-08-01 | -10.52 | $214.95 | 465500 |
| 2024-07-31 | -15.31 | $214.00 | 516707 |
| 2024-07-30 | -6.78 | $215.39 | 523634 |
| 2024-07-29 | -18.28 | $211.02 | 387900 |
| 2024-07-26 | -3.47 | $212.63 | 343817 |
| 2024-07-25 | -23.32 | $208.07 | 385500 |
| 2024-07-24 | -53.18 | $203.15 | 446212 |
| 2024-07-23 | -38.22 | $205.55 | 301300 |
| 2024-07-22 | -43.33 | $204.73 | 827900 |
| 2024-07-19 | -61.03 | $201.89 | 591000 |
| 2024-07-18 | -42.77 | $204.82 | 671900 |
| 2024-07-17 | -23.32 | $207.94 | 708700 |
| 2024-07-16 | -10.88 | $209.74 | 508726 |
| 2024-07-15 | -4.51 | $208.14 | 298839 |
| 2024-07-12 | -10.82 | $205.45 | 336700 |
| 2024-07-11 | -12.28 | $203.47 | 370936 |
| 2024-07-10 | -25.82 | $200.58 | 525335 |
| 2024-07-09 | -31.36 | $199.99 | 470216 |
| 2024-07-08 | -14.65 | $201.77 | 389100 |
| 2024-07-05 | -10.94 | $202.12 | 385000 |
| 2024-07-03 | -35.66 | $199.50 | 191900 |
| 2024-07-02 | -47.08 | $198.29 | 264418 |
| 2024-07-01 | -63.40 | $196.56 | 329100 |
| 2024-06-28 | -59.25 | $197.00 | 1.0M |
| 2024-06-27 | -38.40 | $199.21 | 433600 |
| 2024-06-26 | -26.98 | $200.42 | 378129 |
| 2024-06-25 | -26.32 | $200.49 | 367313 |
| 2024-06-24 | -13.58 | $201.84 | 385200 |
| 2024-06-21 | -28.86 | $200.79 | 777800 |
| 2024-06-20 | -41.36 | $199.94 | 372544 |
| 2024-06-18 | -47.01 | $199.24 | 493918 |
| 2024-06-17 | -59.85 | $197.65 | 444300 |
| 2024-06-14 | -80.21 | $195.13 | 289934 |
| 2024-06-13 | -76.36 | $196.21 | 286600 |
| 2024-06-12 | -69.89 | $196.96 | 350500 |
| 2024-06-11 | -72.39 | $196.67 | 327244 |
| 2024-06-10 | -70.84 | $196.85 | 398939 |
| 2024-06-07 | -60.57 | $198.04 | 365100 |
| 2024-06-06 | -50.45 | $197.70 | 350000 |
| 2024-06-05 | -42.30 | $197.97 | 468700 |
| 2024-06-04 | -30.31 | $199.98 | 503343 |
| 2024-06-03 | -32.70 | $199.58 | 550622 |
| 2024-05-31 | -25.60 | $200.77 | 2.5M |
| 2024-05-30 | -55.85 | $195.70 | 584136 |
| 2024-05-29 | -65.27 | $194.12 | 646100 |
| 2024-05-28 | -52.69 | $196.23 | 737428 |
| 2024-05-24 | -26.97 | $200.54 | 496230 |
| 2024-05-23 | -20.11 | $201.69 | 501700 |
| 2024-05-22 | -6.56 | $203.96 | 642100 |
| 2024-05-21 | -29.70 | $199.97 | 551524 |
| 2024-05-20 | -27.17 | $200.39 | 496226 |
| 2024-05-17 | -8.49 | $203.49 | 544900 |
| 2024-05-16 | -5.24 | $204.03 | 505323 |
| 2024-05-15 | -3.96 | $202.12 | 516122 |
| 2024-05-14 | -15.55 | $199.87 | 502014 |
| 2024-05-13 | -30.66 | $197.80 | 615111 |
| 2024-05-10 | -46.06 | $195.69 | 561000 |
| 2024-05-09 | -65.26 | $193.06 | 653500 |
| 2024-05-08 | -86.99 | $190.46 | 875500 |
| 2024-05-07 | -28.12 | $201.36 | 469200 |
| 2024-05-06 | -45.08 | $200.68 | 461646 |
| 2024-05-03 | -57.09 | $198.85 | 437700 |
| 2024-05-02 | -80.05 | $195.35 | 429709 |
| 2024-05-01 | -92.65 | $193.43 | 333705 |
| 2024-04-30 | -92.78 | $193.41 | 373520 |
| 2024-04-29 | -73.88 | $196.29 | 315245 |
| 2024-04-26 | -87.93 | $194.15 | 211848 |
| 2024-04-25 | -78.67 | $195.56 | 257500 |
| 2024-04-24 | -81.82 | $195.08 | 255805 |
| 2024-04-23 | -76.38 | $195.91 | 350600 |
| 2024-04-22 | -87.40 | $194.23 | 321616 |
| 2024-04-19 | -92.98 | $193.38 | 393844 |
| 2024-04-18 | -95.60 | $192.98 | 391900 |
| 2024-04-17 | -92.52 | $193.45 | 421221 |
| 2024-04-16 | -98.80 | $193.61 | 500508 |
| 2024-04-15 | -97.46 | $195.67 | 332400 |
| 2024-04-12 | -88.08 | $198.83 | 400129 |
| 2024-04-11 | -70.83 | $200.75 | 434100 |
| 2024-04-10 | -41.46 | $203.57 | 414300 |
| 2024-04-09 | -3.23 | $207.24 | 576902 |
| 2024-04-08 | -20.00 | $204.87 | 588031 |
| 2024-04-05 | -44.51 | $202.75 | 471826 |
| 2024-04-04 | -92.60 | $198.59 | 301000 |
| 2024-04-03 | -82.31 | $199.48 | 465440 |
| 2024-04-02 | -46.47 | $202.58 | 317810 |
| 2024-04-01 | -38.96 | $203.23 | 188200 |
| 2024-03-28 | -20.12 | $204.86 | 368236 |
| 2024-03-27 | -31.91 | $203.84 | 362248 |
| 2024-03-26 | -56.53 | $201.71 | 327000 |
| 2024-03-25 | -49.25 | $202.34 | 312300 |
| 2024-03-22 | -35.72 | $203.51 | 325733 |
| 2024-03-21 | -6.36 | $206.05 | 340129 |
| 2024-03-20 | -22.13 | $204.16 | 323200 |
| 2024-03-19 | -31.97 | $202.25 | 363900 |
| 2024-03-18 | -56.04 | $199.48 | 463000 |
| 2024-03-15 | -49.78 | $200.20 | 856900 |
| 2024-03-14 | -53.87 | $199.73 | 355119 |
| 2024-03-13 | -25.63 | $202.98 | 349631 |
| 2024-03-12 | -14.40 | $204.01 | 362300 |
| 2024-03-11 | -26.78 | $202.36 | 296706 |
| 2024-03-08 | -17.85 | $203.55 | 446900 |
| 2024-03-07 | -7.73 | $204.90 | 519400 |
| 2024-03-06 | -19.97 | $203.02 | 465500 |
| 2024-03-05 | -33.95 | $201.20 | 416700 |
| 2024-03-04 | -0.46 | $205.56 | 461048 |
| 2024-03-01 | -3.30 | $203.74 | 442400 |
| 2024-02-29 | -4.41 | $203.58 | 1.1M |
| 2024-02-28 | -44.85 | $201.45 | 314300 |
| 2024-02-27 | -55.69 | $200.01 | 354429 |
| 2024-02-26 | -48.12 | $201.40 | 362140 |
| 2024-02-23 | -47.63 | $201.49 | 325227 |
| 2024-02-22 | -56.61 | $199.84 | 490406 |
| 2024-02-21 | -74.36 | $196.58 | 538300 |
| 2024-02-20 | -82.09 | $195.16 | 527200 |
| 2024-02-16 | -67.07 | $197.92 | 1.2M |
| 2024-02-15 | -65.00 | $198.30 | 721500 |
| 2024-02-14 | -74.96 | $196.47 | 1.1M |
| 2024-02-13 | -90.80 | $193.56 | 530900 |
| 2024-02-12 | -68.64 | $197.63 | 554800 |
| 2024-02-09 | -61.30 | $198.98 | 622500 |
| 2024-02-08 | -61.19 | $199.00 | 583500 |
| 2024-02-07 | -65.27 | $198.25 | 863243 |
| 2024-02-06 | -62.00 | $198.85 | 594097 |
| 2024-02-05 | -65.38 | $198.23 | 840500 |
| 2024-02-02 | -46.27 | $201.74 | 713700 |
| 2024-02-01 | -46.87 | $201.63 | 1.2M |
| 2024-01-31 | -42.12 | $204.20 | 1.2M |
| 2024-01-30 | -8.93 | $208.96 | 1.1M |
| 2024-01-29 | -10.58 | $208.16 | 1.0M |
| 2024-01-26 | -12.62 | $207.88 | 690421 |
| 2024-01-25 | -1.83 | $208.25 | 539600 |
| 2024-01-24 | -14.39 | $206.07 | 443600 |
| 2024-01-23 | -9.55 | $206.32 | 343000 |
| 2024-01-22 | -7.40 | $206.38 | 367400 |
| 2024-01-19 | -19.53 | $204.89 | 442629 |
| 2024-01-18 | -49.31 | $201.23 | 450110 |
| 2024-01-17 | -41.59 | $201.95 | 402801 |
| 2024-01-16 | -29.53 | $202.16 | 422615 |
| 2024-01-12 | -27.00 | $202.60 | 300235 |
| 2024-01-11 | -35.00 | $201.21 | 426748 |
| 2024-01-10 | -30.63 | $201.97 | 304831 |
| 2024-01-09 | -41.97 | $200.00 | 370700 |
| 2024-01-08 | -39.95 | $200.00 | 497727 |
| 2024-01-05 | -59.10 | $196.35 | 515245 |
| 2024-01-04 | -55.11 | $197.09 | 366718 |
| 2024-01-03 | -54.94 | $197.12 | 399800 |
| 2024-01-02 | -39.98 | $199.89 | 616318 |
| 2023-12-29 | -8.32 | $205.75 | 441139 |
| 2023-12-28 | -7.89 | $205.83 | 535500 |
| 2023-12-27 | -1.53 | $204.27 | 537555 |
| 2023-12-26 | -4.00 | $202.02 | 981120 |
| 2023-12-22 | -3.39 | $199.67 | 568834 |
| 2023-12-21 | -16.09 | $196.36 | 341200 |
| 2023-12-20 | -15.84 | $196.36 | 462900 |
| 2023-12-19 | -9.69 | $197.02 | 494400 |
| 2023-12-18 | -0.49 | $196.71 | 660400 |
| 2023-12-15 | -17.98 | $193.75 | 1.1M |
| 2023-12-14 | -17.77 | $193.64 | 635000 |
| 2023-12-13 | -19.68 | $193.30 | 467049 |
| 2023-12-12 | -16.02 | $193.84 | 471400 |
| 2023-12-11 | -26.84 | $191.09 | 487224 |
| 2023-12-08 | -24.21 | $191.36 | 532400 |
| 2023-12-07 | -21.16 | $192.01 | 608918 |
| 2023-12-06 | -24.07 | $191.39 | 1.2M |
| 2023-12-05 | -10.23 | $194.34 | 755500 |
| 2023-12-04 | -6.57 | $195.12 | 660000 |
| 2023-12-01 | -1.94 | $195.40 | 550400 |
| 2023-11-30 | -0.67 | $193.82 | 1.4M |
| 2023-11-29 | -1.84 | $190.64 | 501416 |
| 2023-11-28 | -5.80 | $188.57 | 475509 |
| 2023-11-27 | -1.69 | $187.62 | 350828 |
| 2023-11-24 | -6.45 | $186.59 | 162713 |
| 2023-11-22 | -0.75 | $186.70 | 382537 |
| 2023-11-21 | -7.72 | $185.25 | 416500 |
| 2023-11-20 | -2.64 | $183.71 | 353443 |
| 2023-11-17 | -0.31 | $182.70 | 506400 |
| 2023-11-16 | -8.41 | $181.21 | 381739 |
| 2023-11-15 | -11.52 | $180.32 | 422031 |
| 2023-11-14 | -7.03 | $181.01 | 502629 |
| 2023-11-13 | -27.93 | $177.80 | 333200 |
| 2023-11-10 | -32.36 | $177.12 | 557600 |
| 2023-11-09 | -38.48 | $176.18 | 514635 |
| 2023-11-08 | -30.29 | $177.94 | 644600 |
| 2023-11-07 | -36.75 | $176.90 | 621235 |
| 2023-11-06 | -34.57 | $177.33 | 477600 |
| 2023-11-03 | -35.86 | $177.12 | 565900 |
| 2023-11-02 | -25.43 | $178.81 | 801707 |
| 2023-11-01 | -76.54 | $170.53 | 573323 |
| 2023-10-31 | -75.86 | $170.64 | 487845 |
| 2023-10-30 | -83.09 | $169.47 | 423906 |
| 2023-10-27 | -95.99 | $167.38 | 342700 |
| 2023-10-26 | -99.71 | $169.33 | 380200 |
| 2023-10-25 | -98.48 | $169.99 | 386800 |
| 2023-10-24 | -87.42 | $172.85 | 326400 |
| 2023-10-23 | -99.26 | $172.66 | 370429 |
| 2023-10-20 | -98.70 | $173.19 | 439210 |
| 2023-10-19 | -95.28 | $175.90 | 328502 |
| 2023-10-18 | -78.54 | $177.64 | 356635 |
| 2023-10-17 | -53.51 | $181.11 | 462100 |
| 2023-10-16 | -65.82 | $179.60 | 424500 |
| 2023-10-13 | -81.48 | $177.68 | 715700 |
| 2023-10-12 | -52.61 | $181.22 | 321300 |
| 2023-10-11 | -48.68 | $182.39 | 352200 |
| 2023-10-10 | -57.56 | $181.47 | 526108 |
| 2023-10-09 | -54.55 | $181.90 | 338900 |
| 2023-10-06 | -70.03 | $179.69 | 748210 |
| 2023-10-05 | -72.62 | $179.32 | 371539 |
| 2023-10-04 | -71.71 | $179.45 | 436353 |
| 2023-10-03 | -97.76 | $175.73 | 581605 |
| 2023-10-02 | -95.85 | $176.99 | 714149 |
| 2023-09-29 | -96.73 | $179.05 | 670036 |
| 2023-09-28 | -89.59 | $181.00 | 577737 |
| 2023-09-27 | -87.32 | $181.22 | 593548 |
| 2023-09-26 | -97.57 | $182.07 | 426105 |
| 2023-09-25 | -65.62 | $185.09 | 342400 |
| 2023-09-22 | -69.92 | $184.25 | 414003 |
| 2023-09-21 | -67.65 | $183.50 | 526700 |
| 2023-09-20 | -43.92 | $184.49 | 527500 |
| 2023-09-19 | -32.53 | $185.76 | 342135 |
| 2023-09-18 | -38.15 | $184.96 | 403315 |
| 2023-09-15 | -36.69 | $185.14 | 1.0M |
| 2023-09-14 | -13.39 | $188.03 | 380206 |
| 2023-09-13 | -12.50 | $188.14 | 404400 |
| 2023-09-12 | -5.42 | $188.80 | 306601 |
| 2023-09-11 | -0.68 | $189.00 | 442700 |
| 2023-09-08 | -11.45 | $187.73 | 355320 |
| 2023-09-07 | -14.36 | $187.13 | 295213 |
| 2023-09-06 | -30.09 | $185.29 | 493103 |
| 2023-09-05 | -5.84 | $187.69 | 447913 |
| 2023-09-01 | -0.44 | $187.74 | 293792 |
| 2023-08-31 | -6.01 | $186.21 | 637441 |
| 2023-08-30 | -2.98 | $186.83 | 426822 |
| 2023-08-29 | -1.71 | $186.24 | 396000 |
| 2023-08-28 | -2.27 | $186.05 | 444002 |
| 2023-08-25 | -5.98 | $183.69 | 540500 |
| 2023-08-24 | -8.32 | $182.51 | 1.0M |
| 2023-08-23 | -8.37 | $182.50 | 929500 |
| 2023-08-22 | -32.97 | $177.80 | 574700 |
| 2023-08-21 | -32.29 | $177.93 | 1.1M |
| 2023-08-18 | -26.69 | $179.00 | 791325 |
| 2023-08-17 | -28.89 | $178.58 | 711400 |
| 2023-08-16 | -14.39 | $181.35 | 569700 |
| 2023-08-15 | -17.01 | $180.85 | 661540 |
| 2023-08-14 | -6.70 | $182.82 | 451714 |
| 2023-08-11 | -2.48 | $181.90 | 514900 |
| 2023-08-10 | -14.72 | $179.36 | 735415 |
| 2023-08-09 | -11.98 | $178.58 | 624700 |
| 2023-08-08 | -1.17 | $176.86 | 1.0M |
| 2023-08-07 | -79.76 | $166.15 | 471900 |
| 2023-08-04 | -73.66 | $165.72 | 424438 |
| 2023-08-03 | -65.57 | $165.90 | 392338 |
| 2023-08-02 | -56.51 | $166.69 | 459700 |
| 2023-08-01 | -42.09 | $168.22 | 295010 |
| 2023-07-31 | -44.82 | $167.92 | 381300 |
| 2023-07-28 | -45.73 | $167.82 | 327100 |
| 2023-07-27 | -26.39 | $169.81 | 301200 |
| 2023-07-26 | -6.31 | $171.98 | 349215 |
| 2023-07-25 | -1.53 | $171.07 | 246839 |
| 2023-07-24 | -5.67 | $169.86 | 219005 |
| 2023-07-21 | -5.03 | $169.83 | 323300 |
| 2023-07-20 | -9.77 | $169.19 | 338935 |
| 2023-07-19 | -6.22 | $169.67 | 489929 |
| 2023-07-18 | -11.63 | $167.33 | 731601 |
| 2023-07-17 | -16.77 | $166.73 | 427729 |
| 2023-07-14 | -5.63 | $167.99 | 372318 |
| 2023-07-13 | -1.85 | $167.94 | 303230 |
| 2023-07-12 | -10.99 | $166.47 | 223300 |
| 2023-07-11 | -1.34 | $166.35 | 432100 |
| 2023-07-10 | -6.34 | $165.17 | 313902 |
| 2023-07-07 | -20.13 | $163.30 | 272107 |
| 2023-07-06 | -18.58 | $163.51 | 326945 |
| 2023-07-05 | -15.41 | $163.94 | 293002 |
| 2023-07-03 | -15.78 | $163.89 | 247311 |
| 2023-06-30 | -2.34 | $165.63 | 514600 |
| 2023-06-29 | -0.55 | $163.30 | 277700 |
| 2023-06-28 | -1.43 | $161.73 | 380100 |
| 2023-06-27 | -2.70 | $161.51 | 298934 |
| 2023-06-26 | -11.87 | $159.91 | 353804 |
| 2023-06-23 | -22.76 | $158.01 | 724700 |
| 2023-06-22 | -19.67 | $158.55 | 286311 |
| 2023-06-21 | -13.19 | $159.68 | 396409 |
| 2023-06-20 | -18.35 | $158.78 | 627100 |
| 2023-06-16 | -6.77 | $160.80 | 1.2M |
| 2023-06-15 | -1.94 | $159.70 | 428900 |
| 2023-06-14 | -8.58 | $157.43 | 538300 |
| 2023-06-13 | -1.12 | $157.77 | 580700 |
| 2023-06-12 | -8.96 | $154.30 | 366730 |
| 2023-06-09 | -17.84 | $153.84 | 354831 |
| 2023-06-08 | -16.52 | $153.99 | 624300 |
| 2023-06-07 | -16.96 | $153.94 | 468232 |
| 2023-06-06 | -13.78 | $154.30 | 484900 |
| 2023-06-05 | -20.49 | $153.54 | 596227 |
| 2023-06-02 | -23.06 | $153.25 | 604200 |
| 2023-06-01 | -60.60 | $149.00 | 620514 |
| 2023-05-31 | -84.59 | $146.72 | 4.8M |
| 2023-05-30 | -73.95 | $147.79 | 647320 |
| 2023-05-26 | -61.74 | $149.59 | 503445 |
| 2023-05-25 | -66.25 | $148.17 | 605900 |
| 2023-05-24 | -46.48 | $150.03 | 702719 |
| 2023-05-23 | -39.54 | $151.11 | 618623 |
| 2023-05-22 | -25.93 | $153.72 | 415020 |
| 2023-05-19 | -28.27 | $153.27 | 518100 |
| 2023-05-18 | -23.47 | $154.19 | 401511 |
| 2023-05-17 | -31.04 | $152.74 | 487303 |
| 2023-05-16 | -32.19 | $152.52 | 551548 |
| 2023-05-15 | -22.17 | $154.44 | 341100 |
| 2023-05-12 | -21.49 | $154.57 | 384244 |
| 2023-05-11 | -20.81 | $154.70 | 462600 |
| 2023-05-10 | -20.03 | $154.85 | 468028 |
| 2023-05-09 | -32.03 | $152.55 | 439800 |
| 2023-05-08 | -31.98 | $152.56 | 469901 |
| 2023-05-05 | -30.27 | $152.87 | 527400 |
| 2023-05-04 | -29.11 | $153.06 | 686600 |
| 2023-05-03 | -18.67 | $155.08 | 981700 |
| 2023-05-02 | -3.00 | $153.26 | 1.2M |
| 2023-05-01 | -38.47 | $144.18 | 636035 |
| 2023-04-28 | -23.10 | $145.41 | 587229 |
| 2023-04-27 | -47.21 | $143.51 | 438701 |
| 2023-04-26 | -92.51 | $139.94 | 583501 |
| 2023-04-25 | -76.65 | $141.19 | 588600 |
| 2023-04-24 | -32.23 | $144.69 | 491438 |
| 2023-04-21 | -34.54 | $143.69 | 486314 |
| 2023-04-20 | -40.53 | $142.61 | 540035 |
| 2023-04-19 | -25.23 | $144.27 | 444200 |
| 2023-04-18 | -11.94 | $145.83 | 386700 |
| 2023-04-17 | -9.86 | $146.05 | 405500 |
| 2023-04-14 | -16.89 | $145.18 | 422427 |
| 2023-04-13 | -5.39 | $146.56 | 396914 |
| 2023-04-12 | -12.82 | $145.53 | 559509 |
| 2023-04-11 | -23.98 | $144.05 | 483900 |
| 2023-04-10 | -39.52 | $141.99 | 431437 |
| 2023-04-06 | -45.48 | $141.20 | 784934 |
| 2023-04-05 | -47.89 | $140.88 | 594600 |
| 2023-04-04 | -27.90 | $143.53 | 502500 |
| 2023-04-03 | -15.31 | $145.20 | 472246 |
| 2023-03-31 | -4.98 | $146.57 | 578600 |
| 2023-03-30 | -0.45 | $145.11 | 473800 |
| 2023-03-29 | -18.09 | $142.98 | 444400 |
| 2023-03-28 | -39.45 | $140.63 | 418200 |
| 2023-03-27 | -36.73 | $140.93 | 771129 |
| 2023-03-24 | -39.73 | $140.60 | 1.1M |
| 2023-03-23 | -64.64 | $137.86 | 981300 |
| 2023-03-22 | -83.55 | $135.78 | 566155 |
| 2023-03-21 | -73.09 | $136.93 | 536000 |
| 2023-03-20 | -79.55 | $136.22 | 521711 |
| 2023-03-17 | -89.18 | $135.16 | 2.1M |
| 2023-03-16 | -68.00 | $137.49 | 594247 |
| 2023-03-15 | -80.74 | $136.15 | 623826 |
| 2023-03-14 | -87.15 | $137.03 | 520200 |
| 2023-03-13 | -86.18 | $137.15 | 668500 |
| 2023-03-10 | -95.28 | $136.99 | 636924 |
| 2023-03-09 | -80.70 | $141.16 | 668600 |
| 2023-03-08 | -71.82 | $142.43 | 459624 |
| 2023-03-07 | -80.47 | $141.68 | 737818 |
| 2023-03-06 | -71.90 | $143.11 | 430000 |
| 2023-03-03 | -68.91 | $144.11 | 459243 |
| 2023-03-02 | -84.14 | $142.30 | 578600 |
| 2023-03-01 | -96.95 | $139.99 | 386900 |
| 2023-02-28 | -93.66 | $140.78 | 642047 |
| 2023-02-27 | -99.88 | $140.55 | 385600 |
| 2023-02-24 | -96.98 | $141.10 | 371827 |
| 2023-02-23 | -90.30 | $142.94 | 499400 |
| 2023-02-22 | -90.80 | $142.86 | 463708 |
| 2023-02-21 | -91.30 | $142.78 | 588508 |
| 2023-02-17 | -91.40 | $143.86 | 286700 |
| 2023-02-16 | -88.18 | $143.59 | 320400 |
| 2023-02-15 | -80.71 | $144.67 | 509425 |
| 2023-02-14 | -81.46 | $144.55 | 479200 |
| 2023-02-13 | -61.79 | $147.67 | 408800 |
| 2023-02-10 | -72.01 | $146.05 | 469412 |
| 2023-02-09 | -74.40 | $145.67 | 593247 |
| 2023-02-08 | -62.56 | $146.76 | 677900 |
| 2023-02-07 | -33.50 | $150.64 | 463000 |
| 2023-02-06 | -41.27 | $149.03 | 445000 |
| 2023-02-03 | -15.88 | $153.58 | 726600 |
| 2023-02-02 | -16.88 | $153.29 | 1.0M |
| 2023-02-01 | -4.26 | $153.38 | 749200 |
| 2023-01-31 | -7.64 | $150.36 | 806965 |
| 2023-01-30 | -9.54 | $149.97 | 628612 |
| 2023-01-27 | -12.17 | $149.46 | 564300 |
| 2023-01-26 | -4.54 | $150.94 | 330700 |
| 2023-01-25 | -14.60 | $148.99 | 613300 |
| 2023-01-24 | -8.05 | $150.26 | 577600 |
| 2023-01-23 | -2.41 | $150.14 | 463300 |
| 2023-01-20 | -5.80 | $146.29 | 321309 |
| 2023-01-19 | -32.46 | $142.34 | 399500 |
| 2023-01-18 | -21.14 | $144.00 | 605915 |
| 2023-01-17 | -0.67 | $145.14 | 558400 |
| 2023-01-13 | -7.95 | $144.11 | 462000 |
| 2023-01-12 | -1.35 | $144.99 | 419817 |
| 2023-01-11 | -34.67 | $143.57 | 490300 |
| 2023-01-10 | -59.93 | $139.03 | 301348 |
| 2023-01-09 | -61.99 | $138.66 | 535400 |
| 2023-01-06 | -70.67 | $137.10 | 365800 |
| 2023-01-05 | -93.38 | $133.02 | 457500 |
| 2023-01-04 | -73.07 | $136.67 | 458442 |
| 2023-01-03 | -84.81 | $134.56 | 436722 |
| 2022-12-30 | -87.20 | $134.13 | 387400 |
| 2022-12-29 | -75.18 | $136.66 | 362000 |
| 2022-12-28 | -92.09 | $133.37 | 424100 |
| 2022-12-27 | -81.30 | $135.47 | 333800 |
| 2022-12-23 | -86.38 | $134.48 | 377240 |
| 2022-12-22 | -86.79 | $134.40 | 483944 |
| 2022-12-21 | -76.88 | $136.33 | 539222 |
| 2022-12-20 | -91.88 | $133.41 | 534700 |
| 2022-12-19 | -92.91 | $133.21 | 709500 |
| 2022-12-16 | -92.19 | $133.35 | 1.4M |
| 2022-12-15 | -96.57 | $134.96 | 853639 |
| 2022-12-14 | -92.80 | $140.85 | 657220 |
| 2022-12-13 | -56.18 | $145.20 | 491200 |
| 2022-12-12 | -51.90 | $145.13 | 426300 |
| 2022-12-09 | -72.28 | $142.11 | 721978 |
| 2022-12-08 | -50.16 | $144.82 | 470342 |
| 2022-12-07 | -50.06 | $142.39 | 288915 |
| 2022-12-06 | -44.77 | $143.33 | 410100 |
| 2022-12-05 | -35.21 | $144.98 | 340450 |
| 2022-12-02 | -11.53 | $148.99 | 359911 |
| 2022-12-01 | -7.17 | $149.86 | 443400 |
| 2022-11-30 | -1.39 | $149.11 | 1.8M |
| 2022-11-29 | -42.71 | $142.82 | 738300 |
| 2022-11-28 | -24.33 | $146.50 | 563800 |
| 2022-11-25 | -14.24 | $148.52 | 257900 |
| 2022-11-23 | -14.69 | $148.43 | 623238 |
| 2022-11-22 | -15.04 | $148.36 | 701400 |
| 2022-11-21 | -21.33 | $147.10 | 922900 |
| 2022-11-18 | -33.82 | $144.60 | 685600 |
| 2022-11-17 | -43.96 | $142.57 | 546200 |
| 2022-11-16 | -42.01 | $142.96 | 472700 |
| 2022-11-15 | -43.81 | $142.60 | 528900 |
| 2022-11-14 | -50.20 | $141.32 | 572703 |
| 2022-11-11 | -56.84 | $139.99 | 720024 |
| 2022-11-10 | -50.60 | $141.24 | 827300 |
| 2022-11-09 | -88.06 | $133.74 | 663819 |
| 2022-11-08 | -74.33 | $136.49 | 803220 |
| 2022-11-07 | -79.27 | $135.50 | 588129 |
| 2022-11-04 | -89.56 | $133.44 | 970044 |
| 2022-11-03 | -95.51 | $133.91 | 1.0M |
| 2022-11-02 | -87.16 | $137.73 | 1.1M |
| 2022-11-01 | -14.43 | $149.60 | 616021 |
| 2022-10-31 | -16.38 | $150.06 | 654922 |
| 2022-10-28 | -23.15 | $148.90 | 476132 |
| 2022-10-27 | -45.89 | $145.00 | 502100 |
| 2022-10-26 | -49.80 | $144.33 | 520608 |
| 2022-10-25 | -49.45 | $144.39 | 446957 |
| 2022-10-24 | -65.10 | $142.40 | 624833 |
| 2022-10-21 | -72.65 | $140.99 | 509709 |
| 2022-10-20 | -76.59 | $140.40 | 772406 |
| 2022-10-19 | -68.01 | $143.50 | 375631 |
| 2022-10-18 | -65.80 | $145.56 | 464842 |
| 2022-10-17 | -75.43 | $142.79 | 454629 |
| 2022-10-14 | -88.52 | $139.10 | 697800 |
| 2022-10-13 | -76.58 | $142.71 | 885231 |
| 2022-10-12 | -99.89 | $139.67 | 493418 |
| 2022-10-11 | -95.47 | $142.40 | 568000 |
| 2022-10-10 | -91.88 | $143.53 | 605100 |
| 2022-10-07 | -94.67 | $142.87 | 622840 |
| 2022-10-06 | -95.81 | $145.44 | 548832 |
| 2022-10-05 | -78.35 | $150.57 | 472300 |
| 2022-10-04 | -71.92 | $152.46 | 604800 |
| 2022-10-03 | -84.00 | $148.91 | 848100 |
| 2022-09-30 | -99.63 | $144.32 | 781638 |
| 2022-09-29 | -93.26 | $146.90 | 814200 |
| 2022-09-28 | -86.52 | $148.89 | 1.7M |
| 2022-09-27 | -98.33 | $149.35 | 797400 |
| 2022-09-26 | -96.08 | $153.21 | 561600 |
| 2022-09-23 | -91.33 | $154.44 | 587700 |
| 2022-09-22 | -99.65 | $157.17 | 442020 |
| 2022-09-21 | -99.41 | $159.96 | 374238 |
| 2022-09-20 | -91.17 | $162.11 | 367300 |
| 2022-09-19 | -77.49 | $165.07 | 248700 |
| 2022-09-16 | -86.94 | $163.63 | 863402 |
| 2022-09-15 | -95.48 | $163.61 | 418325 |
| 2022-09-14 | -92.19 | $166.76 | 349600 |
| 2022-09-13 | -81.16 | $168.50 | 337429 |
| 2022-09-12 | -58.50 | $173.04 | 403300 |
| 2022-09-09 | -62.61 | $172.41 | 423724 |
| 2022-09-08 | -71.04 | $170.94 | 339200 |
| 2022-09-07 | -78.96 | $169.56 | 527500 |
| 2022-09-06 | -88.65 | $167.87 | 439400 |
| 2022-09-02 | -96.62 | $166.48 | 525100 |
| 2022-09-01 | -61.45 | $171.71 | 450024 |
| 2022-08-31 | -64.24 | $171.17 | 667500 |
| 2022-08-30 | -53.86 | $172.59 | 485113 |
| 2022-08-29 | -40.25 | $173.84 | 493917 |
| 2022-08-26 | -37.69 | $173.99 | 954319 |
| 2022-08-25 | -27.64 | $176.48 | 397300 |
| 2022-08-24 | -34.12 | $174.49 | 477400 |
| 2022-08-23 | -34.76 | $173.66 | 342500 |
| 2022-08-22 | -27.83 | $174.65 | 334900 |
| 2022-08-19 | -23.40 | $176.03 | 389600 |
| 2022-08-18 | -19.81 | $177.15 | 409117 |
| 2022-08-17 | -18.28 | $177.63 | 592216 |
| 2022-08-16 | -19.21 | $177.32 | 929500 |
| 2022-08-15 | -14.98 | $178.14 | 1.1M |
| 2022-08-12 | -0.30 | $183.22 | 977321 |
| 2022-08-11 | -9.18 | $169.73 | 484063 |
| 2022-08-10 | -5.45 | $170.52 | 400200 |
| 2022-08-09 | -1.95 | $169.00 | 317000 |
| 2022-08-08 | -6.87 | $167.57 | 259600 |
| 2022-08-05 | -0.08 | $167.85 | 263600 |
| 2022-08-04 | -2.18 | $167.12 | 303400 |
| 2022-08-03 | -3.61 | $165.20 | 380509 |
| 2022-08-02 | -0.94 | $163.28 | 518219 |
| 2022-08-01 | -4.27 | $161.34 | 329732 |
| 2022-07-29 | -8.28 | $160.55 | 803700 |
| 2022-07-28 | -1.99 | $160.84 | 419700 |
| 2022-07-27 | -4.76 | $158.20 | 471649 |
| 2022-07-26 | -16.33 | $154.94 | 476900 |
| 2022-07-25 | -16.27 | $154.95 | 375500 |
| 2022-07-22 | -8.88 | $156.19 | 245933 |
| 2022-07-21 | -0.34 | $155.90 | 312400 |
| 2022-07-20 | -9.62 | $152.51 | 436200 |
| 2022-07-19 | -0.20 | $152.34 | 563700 |
| 2022-07-18 | -16.65 | $147.07 | 463306 |
| 2022-07-15 | -3.75 | $149.32 | 465800 |
| 2022-07-14 | -18.15 | $146.79 | 433912 |
| 2022-07-13 | -23.09 | $145.92 | 385908 |
| 2022-07-12 | -22.13 | $146.09 | 311611 |
| 2022-07-11 | -13.03 | $147.69 | 297510 |
| 2022-07-08 | -3.87 | $149.30 | 421400 |
| 2022-07-07 | -3.41 | $149.38 | 376500 |
| 2022-07-06 | -6.94 | $148.76 | 486400 |
| 2022-07-05 | -12.25 | $146.15 | 357233 |
| 2022-07-01 | -10.53 | $146.42 | 358535 |
| 2022-06-30 | -35.23 | $142.55 | 543927 |
| 2022-06-29 | -26.68 | $143.89 | 686015 |
| 2022-06-28 | -44.10 | $141.16 | 507141 |
| 2022-06-27 | -6.82 | $146.89 | 402900 |
| 2022-06-24 | -15.18 | $145.59 | 557600 |
| 2022-06-23 | -59.42 | $138.71 | 336000 |
| 2022-06-22 | -79.16 | $135.64 | 444500 |
| 2022-06-21 | -87.21 | $134.72 | 589100 |
| 2022-06-17 | -95.85 | $133.41 | 1.1M |
| 2022-06-16 | -93.30 | $134.16 | 655300 |
| 2022-06-15 | -67.66 | $137.95 | 675130 |
| 2022-06-14 | -91.54 | $134.42 | 367304 |
| 2022-06-13 | -93.36 | $135.15 | 458203 |
| 2022-06-10 | -62.58 | $140.09 | 480700 |
| 2022-06-09 | -35.76 | $142.49 | 287428 |
| 2022-06-08 | -16.11 | $145.49 | 224100 |
| 2022-06-07 | -1.44 | $147.73 | 301810 |
| 2022-06-06 | -16.08 | $145.36 | 228400 |
| 2022-06-03 | -9.93 | $146.29 | 255700 |
| 2022-06-02 | -9.61 | $147.63 | 302700 |
| 2022-06-01 | -30.23 | $144.73 | 452819 |
| 2022-05-31 | -21.60 | $146.22 | 576600 |
| 2022-05-27 | -18.24 | $146.80 | 346900 |
| 2022-05-26 | -31.91 | $144.44 | 437500 |
| 2022-05-25 | -56.37 | $140.52 | 311100 |
| 2022-05-24 | -60.99 | $139.69 | 307747 |
| 2022-05-23 | -57.10 | $140.39 | 323500 |
| 2022-05-20 | -65.84 | $138.98 | 383100 |
| 2022-05-19 | -76.04 | $138.02 | 439636 |
| 2022-05-18 | -83.91 | $136.60 | 398348 |
| 2022-05-17 | -67.98 | $140.48 | 465100 |
| 2022-05-16 | -74.22 | $138.96 | 552300 |
| 2022-05-13 | -72.66 | $139.34 | 530500 |
| 2022-05-12 | -84.69 | $136.41 | 493639 |
| 2022-05-11 | -98.66 | $134.93 | 635400 |
| 2022-05-10 | -91.22 | $136.77 | 620600 |
| 2022-05-09 | -94.94 | $137.71 | 517106 |
| 2022-05-06 | -88.40 | $141.84 | 487500 |
| 2022-05-05 | -86.61 | $143.07 | 538600 |
| 2022-05-04 | -57.10 | $149.35 | 580232 |
| 2022-05-03 | -70.77 | $146.44 | 611748 |
| 2022-05-02 | -85.71 | $143.26 | 537114 |
| 2022-04-29 | -97.91 | $144.13 | 478947 |
| 2022-04-28 | -74.46 | $150.22 | 324100 |
| 2022-04-27 | -96.90 | $146.82 | 451500 |
| 2022-04-26 | -99.41 | $146.44 | 372415 |
| 2022-04-25 | -69.32 | $151.04 | 413136 |
| 2022-04-22 | -99.47 | $148.30 | 462731 |
| 2022-04-21 | -62.94 | $154.47 | 286220 |
| 2022-04-20 | -53.50 | $155.46 | 386709 |
| 2022-04-19 | -60.76 | $154.64 | 372910 |
| 2022-04-18 | -86.59 | $151.62 | 428847 |
| 2022-04-14 | -69.94 | $153.52 | 327412 |
| 2022-04-13 | -52.76 | $155.48 | 283723 |
| 2022-04-12 | -53.19 | $154.07 | 494500 |
| 2022-04-11 | -37.70 | $154.83 | 454224 |
| 2022-04-08 | -3.32 | $160.84 | 481724 |
| 2022-04-07 | -6.15 | $158.86 | 434834 |
| 2022-04-06 | -2.12 | $159.60 | 572100 |
| 2022-04-05 | -2.61 | $159.51 | 595739 |
| 2022-04-04 | -13.74 | $156.61 | 351200 |
| 2022-04-01 | -15.47 | $156.31 | 330497 |
| 2022-03-31 | -18.92 | $155.71 | 672900 |
| 2022-03-30 | -12.43 | $155.84 | 440949 |
| 2022-03-29 | -2.34 | $157.48 | 349346 |
| 2022-03-28 | -0.08 | $154.42 | 270651 |
| 2022-03-25 | -9.19 | $152.77 | 245800 |
| 2022-03-24 | -16.11 | $151.92 | 304800 |
| 2022-03-23 | -20.47 | $150.56 | 362300 |
| 2022-03-22 | -7.23 | $152.72 | 445900 |
| 2022-03-21 | -11.89 | $151.96 | 644842 |
| 2022-03-18 | -1.90 | $153.59 | 864400 |
| 2022-03-17 | -0.07 | $152.29 | 474835 |
| 2022-03-16 | -0.52 | $150.88 | 563103 |
| 2022-03-15 | -29.10 | $146.28 | 392400 |
| 2022-03-14 | -53.30 | $143.31 | 448020 |
| 2022-03-11 | -42.79 | $144.60 | 394138 |
| 2022-03-10 | -35.05 | $145.66 | 401400 |
| 2022-03-09 | -33.07 | $147.07 | 589300 |
| 2022-03-08 | -47.11 | $145.08 | 768547 |
| 2022-03-07 | -31.59 | $147.28 | 771000 |
| 2022-03-04 | -30.47 | $147.44 | 473739 |
| 2022-03-03 | -48.46 | $146.30 | 657100 |
| 2022-03-02 | -38.73 | $148.18 | 471626 |
| 2022-03-01 | -57.44 | $146.30 | 579900 |
| 2022-02-28 | -60.41 | $146.21 | 760429 |
| 2022-02-25 | -51.06 | $148.25 | 693518 |
| 2022-02-24 | -64.63 | $145.29 | 820106 |
| 2022-02-23 | -96.30 | $140.89 | 683648 |
| 2022-02-22 | -85.94 | $142.88 | 705505 |
| 2022-02-18 | -91.74 | $142.38 | 1.4M |
| 2022-02-17 | -97.59 | $142.38 | 498037 |
| 2022-02-16 | -84.51 | $145.97 | 655300 |
| 2022-02-15 | -77.69 | $147.63 | 1.0M |
| 2022-02-14 | -91.16 | $144.84 | 756212 |
| 2022-02-11 | -95.98 | $144.62 | 924135 |
| 2022-02-10 | -97.19 | $146.45 | 558300 |
| 2022-02-09 | -83.12 | $150.86 | 403747 |
| 2022-02-08 | -91.48 | $148.80 | 615944 |
| 2022-02-07 | -96.86 | $147.87 | 534100 |
| 2022-02-04 | -89.57 | $149.88 | 620943 |
| 2022-02-03 | -99.19 | $148.39 | 626823 |
| 2022-02-02 | -81.60 | $154.30 | 1.0M |
| 2022-02-01 | -84.78 | $153.33 | 1.1M |
| 2022-01-31 | -68.72 | $159.22 | 942800 |
| 2022-01-28 | -83.39 | $154.15 | 828534 |
| 2022-01-27 | -94.69 | $150.15 | 837600 |
| 2022-01-26 | -97.99 | $148.97 | 808700 |
| 2022-01-25 | -99.32 | $152.01 | 863912 |
| 2022-01-24 | -81.74 | $157.92 | 776000 |
| 2022-01-21 | -99.38 | $156.60 | 755546 |
| 2022-01-20 | -88.37 | $159.79 | 1.0M |
| 2022-01-19 | -85.99 | $160.48 | 586736 |
| 2022-01-18 | -87.92 | $159.92 | 697623 |
| 2022-01-14 | -93.30 | $160.06 | 650200 |
| 2022-01-13 | -97.73 | $163.48 | 779800 |
| 2022-01-12 | -74.02 | $170.44 | 754639 |
| 2022-01-11 | -86.39 | $167.94 | 752426 |
| 2022-01-10 | -89.70 | $168.25 | 491435 |
| 2022-01-07 | -92.30 | $171.50 | 428900 |
| 2022-01-06 | -73.90 | $174.27 | 548800 |
| 2022-01-05 | -52.72 | $177.46 | 402900 |
| 2022-01-04 | -32.07 | $180.57 | 641332 |
| 2022-01-03 | -27.74 | $180.95 | 478109 |
| 2021-12-31 | -16.08 | $182.82 | 261337 |
| 2021-12-30 | -14.75 | $182.87 | 280139 |
| 2021-12-29 | -12.16 | $183.21 | 463437 |
| 2021-12-28 | -8.00 | $183.96 | 347700 |
| 2021-12-27 | -0.58 | $184.48 | 272023 |
| 2021-12-23 | -6.99 | $180.29 | 280545 |
| 2021-12-22 | -10.68 | $179.27 | 408400 |
| 2021-12-21 | -42.26 | $175.07 | 658821 |
| 2021-12-20 | -66.39 | $171.86 | 479800 |
| 2021-12-17 | -36.84 | $175.79 | 969647 |
| 2021-12-16 | -4.74 | $180.06 | 992245 |
| 2021-12-15 | -16.82 | $178.02 | 601913 |
| 2021-12-14 | -21.05 | $177.48 | 545200 |
| 2021-12-13 | -6.18 | $179.38 | 550906 |
| 2021-12-10 | -3.43 | $178.36 | 493300 |
| 2021-12-09 | -29.24 | $175.45 | 381000 |
| 2021-12-08 | -47.69 | $173.97 | 601200 |
| 2021-12-07 | -45.71 | $174.22 | 451540 |
| 2021-12-06 | -65.66 | $171.71 | 456538 |
| 2021-12-03 | -73.93 | $170.67 | 590600 |
| 2021-12-02 | -51.43 | $173.50 | 618400 |
| 2021-12-01 | -87.07 | $168.25 | 820648 |
| 2021-11-30 | -84.70 | $168.57 | 1.3M |
| 2021-11-29 | -33.14 | $175.51 | 603200 |
| 2021-11-26 | -63.60 | $171.57 | 380800 |
| 2021-11-24 | -58.34 | $173.13 | 722522 |
| 2021-11-23 | -64.58 | $173.06 | 423500 |
| 2021-11-22 | -59.11 | $174.07 | 588100 |
| 2021-11-19 | -58.79 | $174.13 | 538100 |
| 2021-11-18 | -64.90 | $173.00 | 319100 |
| 2021-11-17 | -55.98 | $174.65 | 343600 |
| 2021-11-16 | -42.62 | $177.12 | 274305 |
| 2021-11-15 | -42.83 | $177.08 | 304600 |
| 2021-11-12 | -45.38 | $176.61 | 626500 |
| 2021-11-11 | -49.81 | $175.79 | 347105 |
| 2021-11-10 | -33.37 | $178.83 | 504600 |
| 2021-11-09 | -35.91 | $178.36 | 491200 |
| 2021-11-08 | -53.70 | $175.07 | 658400 |
| 2021-11-05 | -60.52 | $173.81 | 539213 |
| 2021-11-04 | -73.72 | $171.37 | 618200 |
| 2021-11-03 | -81.83 | $169.87 | 892900 |
| 2021-11-02 | -27.88 | $178.87 | 743600 |
| 2021-11-01 | -32.46 | $177.24 | 600805 |
| 2021-10-29 | -27.56 | $178.41 | 789800 |
| 2021-10-28 | -22.50 | $179.62 | 509900 |
| 2021-10-27 | -15.47 | $181.30 | 547100 |
| 2021-10-26 | -3.18 | $184.23 | 465220 |
| 2021-10-25 | -5.98 | $183.43 | 369600 |
| 2021-10-22 | -3.28 | $184.07 | 382400 |
| 2021-10-21 | -4.15 | $182.32 | 388900 |
| 2021-10-20 | -8.76 | $181.30 | 577719 |
| 2021-10-19 | 0.00 | $180.93 | 499047 |
| 2021-10-18 | -10.75 | $178.02 | 739505 |
| 2021-10-15 | -0.63 | $179.94 | 485725 |
| 2021-10-14 | -0.82 | $178.05 | 670100 |
| 2021-10-13 | -0.94 | $172.67 | 362200 |
| 2021-10-12 | -6.96 | $170.71 | 446234 |
| 2021-10-11 | -24.03 | $168.33 | 552942 |
| 2021-10-08 | -24.59 | $168.94 | 353913 |
| 2021-10-07 | -28.68 | $168.90 | 594400 |
| 2021-10-06 | -49.92 | $166.98 | 643100 |
| 2021-10-05 | -71.51 | $164.44 | 577246 |
| 2021-10-04 | -89.88 | $162.55 | 687400 |
| 2021-10-01 | -60.18 | $166.02 | 636000 |
| 2021-09-30 | -54.71 | $166.64 | 751300 |
| 2021-09-29 | -39.21 | $168.40 | 540700 |
| 2021-09-28 | -54.82 | $166.84 | 716262 |
| 2021-09-27 | -42.98 | $168.24 | 330700 |
| 2021-09-24 | -36.46 | $169.01 | 421720 |
| 2021-09-23 | -44.42 | $168.07 | 544600 |
| 2021-09-22 | -78.00 | $164.10 | 630419 |
| 2021-09-21 | -97.65 | $162.51 | 461140 |
| 2021-09-20 | -85.60 | $164.44 | 494100 |
| 2021-09-17 | -97.42 | $166.56 | 720700 |
| 2021-09-16 | -97.63 | $168.66 | 318605 |
| 2021-09-15 | -86.58 | $169.65 | 250700 |
| 2021-09-14 | -86.35 | $169.67 | 456201 |
| 2021-09-13 | -79.10 | $170.31 | 463700 |
| 2021-09-10 | -83.14 | $169.96 | 374500 |
| 2021-09-09 | -74.25 | $170.73 | 778300 |
| 2021-09-08 | -61.78 | $171.81 | 423600 |
| 2021-09-07 | -96.77 | $168.78 | 322400 |
| 2021-09-03 | -77.79 | $170.75 | 329800 |
| 2021-09-02 | -74.51 | $171.02 | 319100 |
| 2021-09-01 | -69.54 | $171.43 | 325000 |
| 2021-08-31 | -59.95 | $172.22 | 496000 |
| 2021-08-30 | -58.62 | $172.33 | 250500 |
| 2021-08-27 | -67.72 | $171.58 | 335107 |
| 2021-08-26 | -89.20 | $169.81 | 326237 |
| 2021-08-25 | -77.44 | $170.98 | 551440 |
| 2021-08-24 | -73.81 | $171.27 | 455700 |
| 2021-08-23 | -58.40 | $172.50 | 421746 |
| 2021-08-20 | -32.83 | $174.54 | 579806 |
| 2021-08-19 | -42.98 | $173.73 | 451200 |
| 2021-08-18 | -43.73 | $173.67 | 375000 |
| 2021-08-17 | -4.19 | $176.80 | 300127 |
| 2021-08-16 | -1.65 | $176.99 | 441300 |
| 2021-08-13 | -13.83 | $174.36 | 523441 |
| 2021-08-12 | -23.29 | $172.90 | 619100 |
| 2021-08-11 | -31.12 | $172.12 | 370200 |
| 2021-08-10 | -37.05 | $171.53 | 359303 |
| 2021-08-09 | -22.99 | $172.93 | 316100 |
| 2021-08-06 | -18.57 | $173.37 | 318100 |
| 2021-08-05 | -12.95 | $173.93 | 255822 |
| 2021-08-04 | -11.85 | $174.04 | 301200 |
| 2021-08-03 | -2.17 | $174.99 | 385644 |
| 2021-08-02 | -14.77 | $173.39 | 286921 |
| 2021-07-30 | -1.21 | $173.49 | 403920 |
| 2021-07-29 | -2.97 | $172.47 | 501305 |
| 2021-07-28 | -15.23 | $170.84 | 376949 |
| 2021-07-27 | -5.74 | $171.89 | 333235 |
| 2021-07-26 | -1.59 | $172.37 | 209900 |
| 2021-07-23 | -0.68 | $172.49 | 216605 |
| 2021-07-22 | -6.00 | $170.54 | 302316 |
| 2021-07-21 | -12.90 | $169.70 | 257046 |
| 2021-07-20 | -17.42 | $169.15 | 411200 |
| 2021-07-19 | -35.96 | $166.62 | 707400 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
13.64
2026-07-16
Close Price
$153.06
Vol: 1.1M
Average Directional Index - Detailed Analysis
Minimum
7.31
Average
22.25
Maximum
64.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.64 | $153.06 | 1.1M |
| 2026-07-15 | 13.64 | $147.39 | 710900 |
| 2026-07-14 | 13.92 | $146.02 | 884859 |
| 2026-07-13 | 14.47 | $151.04 | 782400 |
| 2026-07-10 | 14.63 | $147.47 | 797200 |
| 2026-07-09 | 14.91 | $147.32 | 926800 |
| 2026-07-08 | 15.58 | $147.07 | 1.1M |
| 2026-07-07 | 16.08 | $148.60 | 1.1M |
| 2026-07-06 | 16.43 | $144.77 | 1.3M |
| 2026-07-02 | 17.15 | $143.95 | 1.0M |
| 2026-07-01 | 17.97 | $140.93 | 1.4M |
| 2026-06-30 | 18.74 | $136.95 | 1.5M |
| 2026-06-29 | 18.67 | $135.44 | 1.3M |
| 2026-06-26 | 18.66 | $137.93 | 5.3M |
| 2026-06-25 | 18.84 | $136.26 | 1.9M |
| 2026-06-24 | 19.02 | $140.10 | 2.4M |
| 2026-06-23 | 18.94 | $136.33 | 1.6M |
| 2026-06-22 | 18.65 | $136.22 | 1.8M |
| 2026-06-18 | 18.09 | $137.60 | 3.4M |
| 2026-06-17 | 17.67 | $139.63 | 1.3M |
| 2026-06-16 | 17.53 | $143.88 | 1.3M |
| 2026-06-15 | 17.72 | $142.78 | 1.0M |
| 2026-06-12 | 17.93 | $144.87 | 1.2M |
| 2026-06-11 | 17.95 | $144.86 | 1.3M |
| 2026-06-10 | 18.25 | $146.44 | 1.2M |
| 2026-06-09 | 18.67 | $150.04 | 853030 |
| 2026-06-08 | 19.24 | $148.98 | 971228 |
| 2026-06-05 | 20.00 | $151.34 | 1.3M |
| 2026-06-04 | 20.99 | $154.10 | 2.0M |
| 2026-06-03 | 21.81 | $152.59 | 1.6M |
| 2026-06-02 | 22.70 | $154.83 | 1.6M |
| 2026-06-01 | 23.79 | $159.96 | 1.3M |
| 2026-05-29 | 24.82 | $153.72 | 2.4M |
| 2026-05-28 | 25.69 | $149.72 | 1.3M |
| 2026-05-27 | 26.15 | $147.10 | 1.5M |
| 2026-05-26 | 26.34 | $146.95 | 2.2M |
| 2026-05-22 | 26.61 | $150.49 | 896068 |
| 2026-05-21 | 27.20 | $150.02 | 1.1M |
| 2026-05-20 | 27.39 | $149.20 | 1.3M |
| 2026-05-19 | 27.54 | $149.43 | 1.5M |
| 2026-05-18 | 27.93 | $150.62 | 1.8M |
| 2026-05-15 | 28.04 | $145.62 | 2.5M |
| 2026-05-14 | 27.70 | $143.37 | 1.5M |
| 2026-05-13 | 27.22 | $143.93 | 2.3M |
| 2026-05-12 | 26.72 | $149.53 | 2.6M |
| 2026-05-11 | 26.82 | $149.13 | 1.8M |
| 2026-05-08 | 26.74 | $149.50 | 1.7M |
| 2026-05-07 | 26.80 | $152.89 | 1.8M |
| 2026-05-06 | 27.09 | $152.83 | 856600 |
| 2026-05-05 | 27.15 | $152.14 | 902247 |
| 2026-05-04 | 27.06 | $153.85 | 1.8M |
| 2026-05-01 | 26.98 | $155.25 | 1.2M |
| 2026-04-30 | 27.06 | $153.98 | 2.7M |
| 2026-04-29 | 26.91 | $160.75 | 1.0M |
| 2026-04-28 | 27.55 | $158.83 | 793312 |
| 2026-04-27 | 28.12 | $156.36 | 933904 |
| 2026-04-24 | 28.54 | $155.07 | 998437 |
| 2026-04-23 | 28.60 | $155.95 | 1.2M |
| 2026-04-22 | 28.65 | $160.64 | 795700 |
| 2026-04-21 | 29.22 | $161.87 | 1.1M |
| 2026-04-20 | 29.97 | $161.28 | 1.1M |
| 2026-04-17 | 30.62 | $162.92 | 1.2M |
| 2026-04-16 | 31.30 | $162.42 | 1.2M |
| 2026-04-15 | 32.14 | $160.83 | 1.0M |
| 2026-04-14 | 32.90 | $158.61 | 1.2M |
| 2026-04-13 | 33.25 | $157.36 | 1.2M |
| 2026-04-10 | 33.34 | $151.12 | 1.2M |
| 2026-04-09 | 32.97 | $154.79 | 1.7M |
| 2026-04-08 | 32.84 | $160.97 | 1.3M |
| 2026-04-07 | 33.14 | $159.90 | 1.5M |
| 2026-04-06 | 33.25 | $162.48 | 1.0M |
| 2026-04-02 | 33.38 | $160.93 | 1.9M |
| 2026-04-01 | 33.52 | $159.98 | 2.5M |
| 2026-03-31 | 33.28 | $162.48 | 2.1M |
| 2026-03-30 | 33.38 | $163.44 | 2.3M |
| 2026-03-27 | 33.35 | $157.42 | 1.8M |
| 2026-03-26 | 32.69 | $159.83 | 1.5M |
| 2026-03-25 | 32.15 | $163.36 | 1.2M |
| 2026-03-24 | 31.66 | $164.63 | 2.1M |
| 2026-03-23 | 31.14 | $170.84 | 2.6M |
| 2026-03-20 | 31.35 | $174.36 | 6.2M |
| 2026-03-19 | 31.83 | $174.38 | 1.3M |
| 2026-03-18 | 32.43 | $174.94 | 1.1M |
| 2026-03-17 | 33.13 | $178.19 | 1.1M |
| 2026-03-16 | 34.11 | $178.59 | 1.7M |
| 2026-03-13 | 34.71 | $178.32 | 1.8M |
| 2026-03-12 | 35.39 | $177.39 | 1.5M |
| 2026-03-11 | 36.10 | $183.12 | 1.3M |
| 2026-03-10 | 37.14 | $186.63 | 1.7M |
| 2026-03-09 | 38.54 | $189.01 | 2.5M |
| 2026-03-06 | 40.39 | $196.88 | 1.7M |
| 2026-03-05 | 42.45 | $190.89 | 1.1M |
| 2026-03-04 | 44.04 | $188.74 | 866100 |
| 2026-03-03 | 45.50 | $187.51 | 1.2M |
| 2026-03-02 | 46.83 | $186.50 | 946300 |
| 2026-02-27 | 48.07 | $185.87 | 1.8M |
| 2026-02-26 | 49.15 | $183.26 | 1.2M |
| 2026-02-25 | 50.13 | $177.32 | 1.3M |
| 2026-02-24 | 50.34 | $177.78 | 988800 |
| 2026-02-23 | 50.57 | $175.73 | 1.4M |
| 2026-02-20 | 50.41 | $177.02 | 1.1M |
| 2026-02-19 | 50.29 | $176.21 | 1.1M |
| 2026-02-18 | 50.20 | $178.12 | 1.4M |
| 2026-02-17 | 50.05 | $174.13 | 1.6M |
| 2026-02-13 | 49.65 | $173.70 | 1.8M |
| 2026-02-12 | 48.97 | $170.47 | 2.3M |
| 2026-02-11 | 47.68 | $167.55 | 2.4M |
| 2026-02-10 | 46.38 | $172.51 | 2.5M |
| 2026-02-09 | 45.15 | $181.05 | 2.4M |
| 2026-02-06 | 43.99 | $181.91 | 1.9M |
| 2026-02-05 | 42.93 | $193.54 | 1.8M |
| 2026-02-04 | 42.19 | $190.12 | 2.0M |
| 2026-02-03 | 40.49 | $185.95 | 2.6M |
| 2026-02-02 | 38.69 | $198.34 | 1.6M |
| 2026-01-30 | 37.27 | $197.11 | 939142 |
| 2026-01-29 | 35.23 | $195.96 | 1.9M |
| 2026-01-28 | 33.09 | $204.89 | 758400 |
| 2026-01-27 | 31.30 | $206.42 | 739800 |
| 2026-01-26 | 29.49 | $208.87 | 517935 |
| 2026-01-23 | 27.68 | $207.54 | 836900 |
| 2026-01-22 | 25.75 | $209.79 | 1.0M |
| 2026-01-21 | 23.89 | $206.85 | 1.3M |
| 2026-01-20 | 21.92 | $209.28 | 959400 |
| 2026-01-16 | 20.12 | $218.64 | 696400 |
| 2026-01-15 | 19.02 | $219.36 | 988521 |
| 2026-01-14 | 18.12 | $220.96 | 746000 |
| 2026-01-13 | 17.25 | $221.21 | 707700 |
| 2026-01-12 | 16.49 | $223.02 | 645721 |
| 2026-01-09 | 15.79 | $223.36 | 720200 |
| 2026-01-08 | 15.24 | $222.91 | 497048 |
| 2026-01-07 | 14.49 | $219.47 | 572919 |
| 2026-01-06 | 13.58 | $221.70 | 603154 |
| 2026-01-05 | 12.78 | $222.82 | 676422 |
| 2026-01-02 | 11.93 | $220.47 | 544270 |
| 2025-12-31 | 11.12 | $223.17 | 291400 |
| 2025-12-30 | 10.84 | $225.24 | 332200 |
| 2025-12-29 | 10.91 | $227.38 | 310200 |
| 2025-12-26 | 11.37 | $228.19 | 233700 |
| 2025-12-24 | 11.65 | $228.38 | 146734 |
| 2025-12-23 | 11.95 | $227.36 | 396000 |
| 2025-12-22 | 12.14 | $228.22 | 490000 |
| 2025-12-19 | 12.35 | $225.96 | 2.4M |
| 2025-12-18 | 12.41 | $226.61 | 786138 |
| 2025-12-17 | 12.61 | $228.77 | 1.1M |
| 2025-12-16 | 13.08 | $227.47 | 784200 |
| 2025-12-15 | 13.47 | $229.23 | 637446 |
| 2025-12-12 | 13.87 | $230.05 | 590905 |
| 2025-12-11 | 14.48 | $231.50 | 590123 |
| 2025-12-10 | 15.20 | $226.91 | 665715 |
| 2025-12-09 | 15.13 | $225.32 | 647200 |
| 2025-12-08 | 15.10 | $227.54 | 654021 |
| 2025-12-05 | 15.28 | $232.02 | 748649 |
| 2025-12-04 | 16.02 | $230.88 | 584625 |
| 2025-12-03 | 16.68 | $230.46 | 741100 |
| 2025-12-02 | 17.00 | $227.61 | 749139 |
| 2025-12-01 | 17.14 | $226.55 | 669217 |
| 2025-11-28 | 17.50 | $228.09 | 222732 |
| 2025-11-26 | 17.88 | $227.59 | 566100 |
| 2025-11-25 | 18.41 | $228.22 | 432630 |
| 2025-11-24 | 19.01 | $226.23 | 1.1M |
| 2025-11-21 | 19.64 | $228.39 | 914600 |
| 2025-11-20 | 20.47 | $227.12 | 999557 |
| 2025-11-19 | 21.10 | $226.33 | 961000 |
| 2025-11-18 | 21.48 | $224.94 | 726635 |
| 2025-11-17 | 22.29 | $224.77 | 796737 |
| 2025-11-14 | 23.17 | $226.06 | 1.3M |
| 2025-11-13 | 24.11 | $225.61 | 675603 |
| 2025-11-12 | 24.80 | $223.66 | 704800 |
| 2025-11-11 | 25.82 | $222.87 | 811907 |
| 2025-11-10 | 26.40 | $223.16 | 797300 |
| 2025-11-07 | 26.90 | $221.72 | 646729 |
| 2025-11-06 | 27.01 | $217.49 | 780625 |
| 2025-11-05 | 26.85 | $218.58 | 821452 |
| 2025-11-04 | 26.98 | $222.86 | 919700 |
| 2025-11-03 | 27.20 | $221.18 | 1.0M |
| 2025-10-31 | 26.60 | $220.40 | 902005 |
| 2025-10-30 | 25.76 | $221.00 | 1.1M |
| 2025-10-29 | 24.93 | $219.88 | 1.1M |
| 2025-10-28 | 24.06 | $229.80 | 408200 |
| 2025-10-27 | 24.34 | $231.92 | 415101 |
| 2025-10-24 | 24.79 | $232.29 | 466547 |
| 2025-10-23 | 25.32 | $232.10 | 381818 |
| 2025-10-22 | 25.88 | $232.95 | 431700 |
| 2025-10-21 | 26.24 | $232.32 | 356552 |
| 2025-10-20 | 26.33 | $230.68 | 378600 |
| 2025-10-17 | 26.04 | $228.99 | 533715 |
| 2025-10-16 | 25.27 | $226.38 | 865610 |
| 2025-10-15 | 24.45 | $231.49 | 739628 |
| 2025-10-14 | 24.20 | $235.01 | 429023 |
| 2025-10-13 | 24.05 | $232.67 | 364300 |
| 2025-10-10 | 23.58 | $232.85 | 490400 |
| 2025-10-09 | 23.18 | $234.12 | 471300 |
| 2025-10-08 | 22.87 | $236.60 | 405829 |
| 2025-10-07 | 22.82 | $236.90 | 591700 |
| 2025-10-06 | 22.76 | $235.17 | 707800 |
| 2025-10-03 | 22.04 | $234.69 | 414902 |
| 2025-10-02 | 21.32 | $233.69 | 574118 |
| 2025-10-01 | 20.48 | $234.60 | 609161 |
| 2025-09-30 | 19.86 | $238.17 | 636840 |
| 2025-09-29 | 19.30 | $237.63 | 568008 |
| 2025-09-26 | 18.75 | $236.00 | 603129 |
| 2025-09-25 | 17.87 | $234.88 | 641100 |
| 2025-09-24 | 16.94 | $236.01 | 486314 |
| 2025-09-23 | 16.13 | $238.82 | 579100 |
| 2025-09-22 | 15.55 | $241.60 | 639214 |
| 2025-09-19 | 15.13 | $241.46 | 2.0M |
| 2025-09-18 | 14.72 | $242.56 | 555749 |
| 2025-09-17 | 14.47 | $245.12 | 931500 |
| 2025-09-16 | 14.48 | $245.61 | 524400 |
| 2025-09-15 | 14.45 | $249.79 | 405622 |
| 2025-09-12 | 14.99 | $252.03 | 547705 |
| 2025-09-11 | 15.72 | $254.82 | 663200 |
| 2025-09-10 | 16.49 | $250.11 | 566800 |
| 2025-09-09 | 17.03 | $252.37 | 491300 |
| 2025-09-08 | 17.85 | $253.43 | 593102 |
| 2025-09-05 | 18.71 | $251.02 | 542025 |
| 2025-09-04 | 19.61 | $252.02 | 655440 |
| 2025-09-03 | 20.50 | $249.82 | 523915 |
| 2025-09-02 | 21.44 | $251.96 | 706300 |
| 2025-08-29 | 22.27 | $255.62 | 817511 |
| 2025-08-28 | 22.54 | $257.07 | 542200 |
| 2025-08-27 | 22.74 | $258.15 | 459040 |
| 2025-08-26 | 22.94 | $257.29 | 1.3M |
| 2025-08-25 | 23.31 | $256.69 | 580504 |
| 2025-08-22 | 23.61 | $262.18 | 651200 |
| 2025-08-21 | 23.27 | $260.83 | 529615 |
| 2025-08-20 | 23.12 | $261.86 | 866057 |
| 2025-08-19 | 22.62 | $262.92 | 467800 |
| 2025-08-18 | 22.25 | $260.06 | 609321 |
| 2025-08-15 | 21.99 | $260.60 | 803800 |
| 2025-08-14 | 21.80 | $259.23 | 644803 |
| 2025-08-13 | 21.37 | $261.68 | 800605 |
| 2025-08-12 | 20.70 | $262.50 | 679400 |
| 2025-08-11 | 19.89 | $263.47 | 644300 |
| 2025-08-08 | 18.81 | $265.94 | 536111 |
| 2025-08-07 | 17.37 | $266.48 | 1.3M |
| 2025-08-06 | 15.85 | $266.89 | 1.0M |
| 2025-08-05 | 14.47 | $265.33 | 1.6M |
| 2025-08-04 | 13.02 | $248.46 | 968600 |
| 2025-08-01 | 13.02 | $244.65 | 534600 |
| 2025-07-31 | 13.26 | $247.51 | 1.3M |
| 2025-07-30 | 13.20 | $246.68 | 497400 |
| 2025-07-29 | 12.96 | $247.97 | 970500 |
| 2025-07-28 | 12.66 | $252.47 | 2.0M |
| 2025-07-25 | 11.66 | $253.69 | 1.8M |
| 2025-07-24 | 10.53 | $252.99 | 2.1M |
| 2025-07-23 | 9.56 | $242.64 | 807800 |
| 2025-07-22 | 9.52 | $244.10 | 567307 |
| 2025-07-21 | 9.55 | $241.72 | 536200 |
| 2025-07-18 | 9.79 | $239.11 | 494800 |
| 2025-07-17 | 9.91 | $237.19 | 356400 |
| 2025-07-16 | 9.77 | $234.86 | 428527 |
| 2025-07-15 | 9.28 | $233.75 | 509618 |
| 2025-07-14 | 8.95 | $236.02 | 313200 |
| 2025-07-11 | 8.61 | $235.18 | 639405 |
| 2025-07-10 | 8.40 | $238.59 | 501518 |
| 2025-07-09 | 8.62 | $238.76 | 450800 |
| 2025-07-08 | 8.58 | $237.53 | 377300 |
| 2025-07-07 | 8.62 | $240.56 | 384880 |
| 2025-07-03 | 8.94 | $242.13 | 321244 |
| 2025-07-02 | 9.26 | $238.02 | 867800 |
| 2025-07-01 | 9.59 | $244.73 | 523135 |
| 2025-06-30 | 8.86 | $243.03 | 520042 |
| 2025-06-27 | 8.37 | $239.45 | 527705 |
| 2025-06-26 | 8.09 | $239.17 | 395500 |
| 2025-06-25 | 8.04 | $238.16 | 548400 |
| 2025-06-24 | 7.98 | $241.80 | 437911 |
| 2025-06-23 | 8.35 | $240.36 | 339200 |
| 2025-06-20 | 8.31 | $236.50 | 739310 |
| 2025-06-18 | 8.02 | $237.79 | 487845 |
| 2025-06-17 | 7.98 | $238.76 | 456126 |
| 2025-06-16 | 7.80 | $238.99 | 332330 |
| 2025-06-13 | 7.65 | $237.18 | 368038 |
| 2025-06-12 | 7.32 | $239.83 | 388450 |
| 2025-06-11 | 7.31 | $241.18 | 475200 |
| 2025-06-10 | 7.46 | $243.01 | 369801 |
| 2025-06-09 | 7.83 | $243.71 | 405600 |
| 2025-06-06 | 8.21 | $245.35 | 309800 |
| 2025-06-05 | 8.08 | $244.89 | 380847 |
| 2025-06-04 | 8.08 | $244.12 | 435025 |
| 2025-06-03 | 8.09 | $244.01 | 554800 |
| 2025-06-02 | 8.26 | $242.39 | 583905 |
| 2025-05-30 | 8.67 | $242.83 | 1.4M |
| 2025-05-29 | 9.10 | $239.72 | 453314 |
| 2025-05-28 | 9.34 | $240.25 | 385510 |
| 2025-05-27 | 9.72 | $239.99 | 573500 |
| 2025-05-23 | 10.06 | $236.97 | 389858 |
| 2025-05-22 | 10.13 | $238.04 | 394700 |
| 2025-05-21 | 10.39 | $239.09 | 747600 |
| 2025-05-20 | 10.73 | $242.68 | 374400 |
| 2025-05-19 | 11.09 | $242.79 | 435420 |
| 2025-05-16 | 11.47 | $241.21 | 476437 |
| 2025-05-15 | 11.97 | $240.32 | 393142 |
| 2025-05-14 | 12.60 | $237.49 | 511500 |
| 2025-05-13 | 12.93 | $237.31 | 618025 |
| 2025-05-12 | 13.48 | $237.05 | 703319 |
| 2025-05-09 | 14.06 | $237.00 | 400600 |
| 2025-05-08 | 14.26 | $236.00 | 571912 |
| 2025-05-07 | 14.62 | $236.19 | 602538 |
| 2025-05-06 | 14.63 | $233.57 | 533000 |
| 2025-05-05 | 14.33 | $232.18 | 741202 |
| 2025-05-02 | 13.99 | $232.91 | 599949 |
| 2025-05-01 | 13.63 | $228.01 | 1.0M |
| 2025-04-30 | 13.25 | $242.40 | 781000 |
| 2025-04-29 | 13.73 | $239.68 | 621442 |
| 2025-04-28 | 14.02 | $237.18 | 658642 |
| 2025-04-25 | 14.17 | $237.72 | 350806 |
| 2025-04-24 | 14.39 | $238.13 | 334241 |
| 2025-04-23 | 14.54 | $236.26 | 442817 |
| 2025-04-22 | 14.88 | $235.00 | 384500 |
| 2025-04-21 | 14.69 | $228.08 | 352740 |
| 2025-04-17 | 14.42 | $235.85 | 533700 |
| 2025-04-16 | 14.90 | $235.29 | 476004 |
| 2025-04-15 | 15.23 | $235.76 | 461800 |
| 2025-04-14 | 15.78 | $236.53 | 341639 |
| 2025-04-11 | 16.35 | $231.60 | 575000 |
| 2025-04-10 | 16.44 | $228.38 | 812000 |
| 2025-04-09 | 16.42 | $232.29 | 617314 |
| 2025-04-08 | 16.41 | $217.22 | 794819 |
| 2025-04-07 | 15.67 | $220.24 | 945900 |
| 2025-04-04 | 14.87 | $225.04 | 740704 |
| 2025-04-03 | 14.91 | $239.91 | 825733 |
| 2025-04-02 | 14.77 | $246.25 | 534803 |
| 2025-04-01 | 14.14 | $244.72 | 658700 |
| 2025-03-31 | 13.68 | $242.46 | 794900 |
| 2025-03-28 | 13.32 | $237.51 | 420600 |
| 2025-03-27 | 13.50 | $238.89 | 445122 |
| 2025-03-26 | 13.51 | $238.19 | 395900 |
| 2025-03-25 | 13.66 | $236.94 | 482804 |
| 2025-03-24 | 14.01 | $235.82 | 472830 |
| 2025-03-21 | 14.47 | $232.90 | 1.1M |
| 2025-03-20 | 14.96 | $233.81 | 362248 |
| 2025-03-19 | 15.58 | $235.37 | 518736 |
| 2025-03-18 | 16.22 | $231.23 | 471722 |
| 2025-03-17 | 16.15 | $231.47 | 765512 |
| 2025-03-14 | 16.08 | $227.65 | 297700 |
| 2025-03-13 | 15.47 | $225.57 | 494234 |
| 2025-03-12 | 14.40 | $225.11 | 601535 |
| 2025-03-11 | 13.30 | $226.33 | 886700 |
| 2025-03-10 | 12.43 | $232.45 | 1.2M |
| 2025-03-07 | 12.06 | $240.92 | 632800 |
| 2025-03-06 | 12.14 | $237.84 | 811035 |
| 2025-03-05 | 12.56 | $242.49 | 702537 |
| 2025-03-04 | 13.01 | $241.83 | 897006 |
| 2025-03-03 | 13.19 | $244.83 | 500900 |
| 2025-02-28 | 13.36 | $241.22 | 904152 |
| 2025-02-27 | 14.03 | $237.42 | 322800 |
| 2025-02-26 | 14.05 | $236.34 | 396900 |
| 2025-02-25 | 14.02 | $236.80 | 567920 |
| 2025-02-24 | 14.07 | $236.43 | 283300 |
| 2025-02-21 | 13.87 | $235.33 | 363116 |
| 2025-02-20 | 13.30 | $236.30 | 438837 |
| 2025-02-19 | 12.77 | $238.93 | 595500 |
| 2025-02-18 | 12.22 | $239.15 | 518629 |
| 2025-02-14 | 12.72 | $240.33 | 277700 |
| 2025-02-13 | 13.21 | $242.75 | 344400 |
| 2025-02-12 | 13.55 | $242.38 | 406806 |
| 2025-02-11 | 14.07 | $241.57 | 248601 |
| 2025-02-10 | 14.33 | $242.34 | 333911 |
| 2025-02-07 | 14.52 | $240.42 | 321300 |
| 2025-02-06 | 14.95 | $240.03 | 490000 |
| 2025-02-05 | 15.43 | $240.09 | 405543 |
| 2025-02-04 | 15.66 | $240.59 | 563600 |
| 2025-02-03 | 15.95 | $238.65 | 515967 |
| 2025-01-31 | 16.52 | $238.22 | 726800 |
| 2025-01-30 | 17.12 | $239.12 | 438326 |
| 2025-01-29 | 16.70 | $235.56 | 478045 |
| 2025-01-28 | 16.42 | $237.91 | 390107 |
| 2025-01-27 | 15.66 | $239.54 | 420436 |
| 2025-01-24 | 14.89 | $237.35 | 327315 |
| 2025-01-23 | 14.48 | $236.76 | 443102 |
| 2025-01-22 | 14.15 | $234.95 | 397047 |
| 2025-01-21 | 13.94 | $233.55 | 465141 |
| 2025-01-17 | 13.97 | $230.40 | 582537 |
| 2025-01-16 | 14.09 | $231.04 | 422900 |
| 2025-01-15 | 14.46 | $228.09 | 372200 |
| 2025-01-14 | 15.13 | $227.12 | 372505 |
| 2025-01-13 | 15.64 | $224.81 | 393717 |
| 2025-01-10 | 15.75 | $221.46 | 642700 |
| 2025-01-08 | 15.86 | $229.49 | 675908 |
| 2025-01-07 | 16.60 | $226.32 | 627128 |
| 2025-01-06 | 17.25 | $225.44 | 524948 |
| 2025-01-03 | 17.92 | $229.23 | 553400 |
| 2025-01-02 | 18.79 | $226.83 | 626947 |
| 2024-12-31 | 19.39 | $226.09 | 316105 |
| 2024-12-30 | 19.84 | $225.50 | 389700 |
| 2024-12-27 | 20.17 | $226.37 | 231400 |
| 2024-12-26 | 20.95 | $227.74 | 301800 |
| 2024-12-24 | 21.87 | $227.34 | 113800 |
| 2024-12-23 | 22.75 | $224.49 | 306819 |
| 2024-12-20 | 23.34 | $226.01 | 1.2M |
| 2024-12-19 | 23.95 | $224.18 | 474832 |
| 2024-12-18 | 24.19 | $223.09 | 500245 |
| 2024-12-17 | 24.44 | $229.69 | 680500 |
| 2024-12-16 | 25.56 | $231.92 | 372053 |
| 2024-12-13 | 26.72 | $233.53 | 366702 |
| 2024-12-12 | 27.63 | $235.89 | 321326 |
| 2024-12-11 | 28.35 | $235.59 | 361527 |
| 2024-12-10 | 29.00 | $235.90 | 342900 |
| 2024-12-09 | 29.82 | $233.57 | 423587 |
| 2024-12-06 | 30.30 | $235.43 | 389430 |
| 2024-12-05 | 30.15 | $235.91 | 594430 |
| 2024-12-04 | 30.20 | $232.93 | 483605 |
| 2024-12-03 | 30.50 | $232.22 | 432184 |
| 2024-12-02 | 30.81 | $234.25 | 334807 |
| 2024-11-29 | 30.48 | $236.02 | 253044 |
| 2024-11-27 | 29.72 | $235.80 | 361709 |
| 2024-11-26 | 28.75 | $236.44 | 655851 |
| 2024-11-25 | 27.83 | $233.23 | 815534 |
| 2024-11-22 | 27.05 | $230.24 | 943602 |
| 2024-11-21 | 26.65 | $227.47 | 974932 |
| 2024-11-20 | 26.41 | $225.39 | 457418 |
| 2024-11-19 | 26.50 | $224.84 | 382900 |
| 2024-11-18 | 26.14 | $227.08 | 418100 |
| 2024-11-15 | 25.00 | $227.78 | 583317 |
| 2024-11-14 | 23.80 | $227.56 | 562307 |
| 2024-11-13 | 22.58 | $229.01 | 434100 |
| 2024-11-12 | 21.29 | $226.86 | 500300 |
| 2024-11-11 | 20.05 | $226.21 | 536500 |
| 2024-11-08 | 18.81 | $225.21 | 466100 |
| 2024-11-07 | 17.68 | $221.18 | 433939 |
| 2024-11-06 | 16.92 | $219.46 | 753800 |
| 2024-11-05 | 16.13 | $218.30 | 651590 |
| 2024-11-04 | 16.24 | $209.64 | 653949 |
| 2024-11-01 | 16.23 | $210.21 | 525248 |
| 2024-10-31 | 16.38 | $210.86 | 610913 |
| 2024-10-30 | 16.50 | $212.50 | 456526 |
| 2024-10-29 | 17.29 | $212.66 | 447020 |
| 2024-10-28 | 18.19 | $213.70 | 378500 |
| 2024-10-25 | 19.09 | $214.03 | 271100 |
| 2024-10-24 | 20.03 | $216.76 | 454938 |
| 2024-10-23 | 20.48 | $216.36 | 230635 |
| 2024-10-22 | 20.72 | $216.90 | 323400 |
| 2024-10-21 | 20.81 | $218.81 | 421904 |
| 2024-10-18 | 20.62 | $219.10 | 288600 |
| 2024-10-17 | 20.30 | $218.25 | 409000 |
| 2024-10-16 | 19.97 | $219.23 | 412200 |
| 2024-10-15 | 19.14 | $221.75 | 411215 |
| 2024-10-14 | 17.74 | $221.51 | 334100 |
| 2024-10-11 | 16.49 | $220.74 | 591300 |
| 2024-10-10 | 15.17 | $216.83 | 419400 |
| 2024-10-09 | 14.30 | $219.71 | 364100 |
| 2024-10-08 | 12.94 | $216.81 | 636642 |
| 2024-10-07 | 12.07 | $215.18 | 389822 |
| 2024-10-04 | 11.47 | $215.33 | 341319 |
| 2024-10-03 | 10.83 | $215.00 | 393220 |
| 2024-10-02 | 10.36 | $213.75 | 499244 |
| 2024-10-01 | 9.87 | $214.69 | 556200 |
| 2024-09-30 | 9.40 | $215.03 | 725205 |
| 2024-09-27 | 8.97 | $212.03 | 613700 |
| 2024-09-26 | 8.70 | $211.75 | 757545 |
| 2024-09-25 | 8.88 | $208.37 | 356200 |
| 2024-09-24 | 9.23 | $210.53 | 320500 |
| 2024-09-23 | 9.41 | $210.65 | 382900 |
| 2024-09-20 | 9.74 | $208.22 | 1.2M |
| 2024-09-19 | 10.07 | $208.99 | 913700 |
| 2024-09-18 | 10.44 | $208.59 | 532800 |
| 2024-09-17 | 10.89 | $210.96 | 374002 |
| 2024-09-16 | 10.90 | $211.64 | 292900 |
| 2024-09-13 | 10.87 | $211.95 | 366500 |
| 2024-09-12 | 11.24 | $210.53 | 384845 |
| 2024-09-11 | 11.75 | $211.25 | 518300 |
| 2024-09-10 | 12.28 | $214.15 | 769000 |
| 2024-09-09 | 12.33 | $210.65 | 455400 |
| 2024-09-06 | 12.97 | $207.59 | 632306 |
| 2024-09-05 | 13.51 | $210.85 | 700000 |
| 2024-09-04 | 13.93 | $211.94 | 754600 |
| 2024-09-03 | 14.05 | $211.45 | 637900 |
| 2024-08-30 | 14.06 | $212.86 | 646300 |
| 2024-08-29 | 14.07 | $212.10 | 352700 |
| 2024-08-28 | 14.00 | $211.59 | 488222 |
| 2024-08-27 | 13.98 | $210.16 | 659206 |
| 2024-08-26 | 14.25 | $209.45 | 483234 |
| 2024-08-23 | 14.54 | $209.03 | 446492 |
| 2024-08-22 | 14.89 | $210.22 | 461300 |
| 2024-08-21 | 15.03 | $211.14 | 574400 |
| 2024-08-20 | 15.21 | $209.49 | 529300 |
| 2024-08-19 | 15.55 | $209.27 | 713031 |
| 2024-08-16 | 15.96 | $208.71 | 538310 |
| 2024-08-15 | 16.40 | $208.99 | 761205 |
| 2024-08-14 | 16.84 | $209.65 | 1.5M |
| 2024-08-13 | 17.44 | $209.88 | 920923 |
| 2024-08-12 | 17.89 | $211.15 | 485914 |
| 2024-08-09 | 17.83 | $214.47 | 415112 |
| 2024-08-08 | 17.32 | $216.04 | 557904 |
| 2024-08-07 | 16.78 | $211.91 | 895624 |
| 2024-08-06 | 16.21 | $218.55 | 1.2M |
| 2024-08-05 | 15.62 | $208.52 | 835700 |
| 2024-08-02 | 15.98 | $215.97 | 655900 |
| 2024-08-01 | 15.96 | $214.95 | 465500 |
| 2024-07-31 | 15.48 | $214.00 | 516707 |
| 2024-07-30 | 14.74 | $215.39 | 523634 |
| 2024-07-29 | 13.98 | $211.02 | 387900 |
| 2024-07-26 | 13.43 | $212.63 | 343817 |
| 2024-07-25 | 12.99 | $208.07 | 385500 |
| 2024-07-24 | 12.69 | $203.15 | 446212 |
| 2024-07-23 | 13.15 | $205.55 | 301300 |
| 2024-07-22 | 13.41 | $204.73 | 827900 |
| 2024-07-19 | 13.81 | $201.89 | 591000 |
| 2024-07-18 | 14.24 | $204.82 | 671900 |
| 2024-07-17 | 13.97 | $207.94 | 708700 |
| 2024-07-16 | 13.10 | $209.74 | 508726 |
| 2024-07-15 | 11.88 | $208.14 | 298839 |
| 2024-07-12 | 10.92 | $205.45 | 336700 |
| 2024-07-11 | 10.15 | $203.47 | 370936 |
| 2024-07-10 | 9.61 | $200.58 | 525335 |
| 2024-07-09 | 9.57 | $199.99 | 470216 |
| 2024-07-08 | 9.38 | $201.77 | 389100 |
| 2024-07-05 | 8.91 | $202.12 | 385000 |
| 2024-07-03 | 8.57 | $199.50 | 191900 |
| 2024-07-02 | 8.42 | $198.29 | 264418 |
| 2024-07-01 | 8.69 | $196.56 | 329100 |
| 2024-06-28 | 9.09 | $197.00 | 1.0M |
| 2024-06-27 | 9.40 | $199.21 | 433600 |
| 2024-06-26 | 9.32 | $200.42 | 378129 |
| 2024-06-25 | 9.58 | $200.49 | 367313 |
| 2024-06-24 | 9.54 | $201.84 | 385200 |
| 2024-06-21 | 9.47 | $200.79 | 777800 |
| 2024-06-20 | 9.72 | $199.94 | 372544 |
| 2024-06-18 | 10.06 | $199.24 | 493918 |
| 2024-06-17 | 10.58 | $197.65 | 444300 |
| 2024-06-14 | 10.76 | $195.13 | 289934 |
| 2024-06-13 | 10.48 | $196.21 | 286600 |
| 2024-06-12 | 10.55 | $196.96 | 350500 |
| 2024-06-11 | 10.76 | $196.67 | 327244 |
| 2024-06-10 | 10.77 | $196.85 | 398939 |
| 2024-06-07 | 10.79 | $198.04 | 365100 |
| 2024-06-06 | 11.03 | $197.70 | 350000 |
| 2024-06-05 | 11.47 | $197.97 | 468700 |
| 2024-06-04 | 11.93 | $199.98 | 503343 |
| 2024-06-03 | 12.54 | $199.58 | 550622 |
| 2024-05-31 | 13.19 | $200.77 | 2.5M |
| 2024-05-30 | 13.87 | $195.70 | 584136 |
| 2024-05-29 | 13.78 | $194.12 | 646100 |
| 2024-05-28 | 13.77 | $196.23 | 737428 |
| 2024-05-24 | 13.89 | $200.54 | 496230 |
| 2024-05-23 | 14.60 | $201.69 | 501700 |
| 2024-05-22 | 15.17 | $203.96 | 642100 |
| 2024-05-21 | 15.77 | $199.97 | 551524 |
| 2024-05-20 | 16.10 | $200.39 | 496226 |
| 2024-05-17 | 16.60 | $203.49 | 544900 |
| 2024-05-16 | 17.41 | $204.03 | 505323 |
| 2024-05-15 | 18.26 | $202.12 | 516122 |
| 2024-05-14 | 18.95 | $199.87 | 502014 |
| 2024-05-13 | 19.37 | $197.80 | 615111 |
| 2024-05-10 | 19.38 | $195.69 | 561000 |
| 2024-05-09 | 19.01 | $193.06 | 653500 |
| 2024-05-08 | 18.20 | $190.46 | 875500 |
| 2024-05-07 | 17.35 | $201.36 | 469200 |
| 2024-05-06 | 18.15 | $200.68 | 461646 |
| 2024-05-03 | 18.77 | $198.85 | 437700 |
| 2024-05-02 | 18.99 | $195.35 | 429709 |
| 2024-05-01 | 18.31 | $193.43 | 333705 |
| 2024-04-30 | 17.64 | $193.41 | 373520 |
| 2024-04-29 | 17.01 | $196.29 | 315245 |
| 2024-04-26 | 16.56 | $194.15 | 211848 |
| 2024-04-25 | 16.01 | $195.56 | 257500 |
| 2024-04-24 | 15.42 | $195.08 | 255805 |
| 2024-04-23 | 14.94 | $195.91 | 350600 |
| 2024-04-22 | 14.55 | $194.23 | 321616 |
| 2024-04-19 | 14.00 | $193.38 | 393844 |
| 2024-04-18 | 13.27 | $192.98 | 391900 |
| 2024-04-17 | 12.51 | $193.45 | 421221 |
| 2024-04-16 | 11.60 | $193.61 | 500508 |
| 2024-04-15 | 10.78 | $195.67 | 332400 |
| 2024-04-12 | 10.14 | $198.83 | 400129 |
| 2024-04-11 | 9.78 | $200.75 | 434100 |
| 2024-04-10 | 9.85 | $203.57 | 414300 |
| 2024-04-09 | 10.27 | $207.24 | 576902 |
| 2024-04-08 | 10.51 | $204.87 | 588031 |
| 2024-04-05 | 10.94 | $202.75 | 471826 |
| 2024-04-04 | 11.06 | $198.59 | 301000 |
| 2024-04-03 | 11.04 | $199.48 | 465440 |
| 2024-04-02 | 10.86 | $202.58 | 317810 |
| 2024-04-01 | 11.05 | $203.23 | 188200 |
| 2024-03-28 | 11.60 | $204.86 | 368236 |
| 2024-03-27 | 12.04 | $203.84 | 362248 |
| 2024-03-26 | 12.54 | $201.71 | 327000 |
| 2024-03-25 | 12.86 | $202.34 | 312300 |
| 2024-03-22 | 13.40 | $203.51 | 325733 |
| 2024-03-21 | 14.10 | $206.05 | 340129 |
| 2024-03-20 | 14.64 | $204.16 | 323200 |
| 2024-03-19 | 15.19 | $202.25 | 363900 |
| 2024-03-18 | 15.40 | $199.48 | 463000 |
| 2024-03-15 | 15.37 | $200.20 | 856900 |
| 2024-03-14 | 15.16 | $199.73 | 355119 |
| 2024-03-13 | 15.05 | $202.98 | 349631 |
| 2024-03-12 | 15.55 | $204.01 | 362300 |
| 2024-03-11 | 16.07 | $202.36 | 296706 |
| 2024-03-08 | 16.38 | $203.55 | 446900 |
| 2024-03-07 | 16.98 | $204.90 | 519400 |
| 2024-03-06 | 17.74 | $203.02 | 465500 |
| 2024-03-05 | 18.34 | $201.20 | 416700 |
| 2024-03-04 | 18.97 | $205.56 | 461048 |
| 2024-03-01 | 19.72 | $203.74 | 442400 |
| 2024-02-29 | 20.72 | $203.58 | 1.1M |
| 2024-02-28 | 21.77 | $201.45 | 314300 |
| 2024-02-27 | 22.60 | $200.01 | 354429 |
| 2024-02-26 | 23.25 | $201.40 | 362140 |
| 2024-02-23 | 24.22 | $201.49 | 325227 |
| 2024-02-22 | 25.16 | $199.84 | 490406 |
| 2024-02-21 | 25.82 | $196.58 | 538300 |
| 2024-02-20 | 25.85 | $195.16 | 527200 |
| 2024-02-16 | 25.92 | $197.92 | 1.2M |
| 2024-02-15 | 26.30 | $198.30 | 721500 |
| 2024-02-14 | 26.56 | $196.47 | 1.1M |
| 2024-02-13 | 26.51 | $193.56 | 530900 |
| 2024-02-12 | 26.20 | $197.63 | 554800 |
| 2024-02-09 | 26.50 | $198.98 | 622500 |
| 2024-02-08 | 26.94 | $199.00 | 583500 |
| 2024-02-07 | 27.40 | $198.25 | 863243 |
| 2024-02-06 | 27.88 | $198.85 | 594097 |
| 2024-02-05 | 28.23 | $198.23 | 840500 |
| 2024-02-02 | 28.60 | $201.74 | 713700 |
| 2024-02-01 | 29.20 | $201.63 | 1.2M |
| 2024-01-31 | 29.82 | $204.20 | 1.2M |
| 2024-01-30 | 30.37 | $208.96 | 1.1M |
| 2024-01-29 | 29.89 | $208.16 | 1.0M |
| 2024-01-26 | 29.62 | $207.88 | 690421 |
| 2024-01-25 | 29.13 | $208.25 | 539600 |
| 2024-01-24 | 28.77 | $206.07 | 443600 |
| 2024-01-23 | 28.48 | $206.32 | 343000 |
| 2024-01-22 | 28.22 | $206.38 | 367400 |
| 2024-01-19 | 28.01 | $204.89 | 442629 |
| 2024-01-18 | 28.05 | $201.23 | 450110 |
| 2024-01-17 | 28.35 | $201.95 | 402801 |
| 2024-01-16 | 28.43 | $202.16 | 422615 |
| 2024-01-12 | 28.80 | $202.60 | 300235 |
| 2024-01-11 | 29.04 | $201.21 | 426748 |
| 2024-01-10 | 29.31 | $201.97 | 304831 |
| 2024-01-09 | 29.66 | $200.00 | 370700 |
| 2024-01-08 | 30.27 | $200.00 | 497727 |
| 2024-01-05 | 30.95 | $196.35 | 515245 |
| 2024-01-04 | 31.92 | $197.09 | 366718 |
| 2024-01-03 | 32.73 | $197.12 | 399800 |
| 2024-01-02 | 33.56 | $199.89 | 616318 |
| 2023-12-29 | 34.07 | $205.75 | 441139 |
| 2023-12-28 | 33.21 | $205.83 | 535500 |
| 2023-12-27 | 32.30 | $204.27 | 537555 |
| 2023-12-26 | 31.61 | $202.02 | 981120 |
| 2023-12-22 | 31.07 | $199.67 | 568834 |
| 2023-12-21 | 30.80 | $196.36 | 341200 |
| 2023-12-20 | 30.97 | $196.36 | 462900 |
| 2023-12-19 | 30.84 | $197.02 | 494400 |
| 2023-12-18 | 30.60 | $196.71 | 660400 |
| 2023-12-15 | 30.57 | $193.75 | 1.1M |
| 2023-12-14 | 31.02 | $193.64 | 635000 |
| 2023-12-13 | 30.85 | $193.30 | 467049 |
| 2023-12-12 | 30.63 | $193.84 | 471400 |
| 2023-12-11 | 30.40 | $191.09 | 487224 |
| 2023-12-08 | 30.28 | $191.36 | 532400 |
| 2023-12-07 | 30.30 | $192.01 | 608918 |
| 2023-12-06 | 30.35 | $191.39 | 1.2M |
| 2023-12-05 | 29.77 | $194.34 | 755500 |
| 2023-12-04 | 28.67 | $195.12 | 660000 |
| 2023-12-01 | 27.33 | $195.40 | 550400 |
| 2023-11-30 | 25.97 | $193.82 | 1.4M |
| 2023-11-29 | 24.72 | $190.64 | 501416 |
| 2023-11-28 | 23.72 | $188.57 | 475509 |
| 2023-11-27 | 22.82 | $187.62 | 350828 |
| 2023-11-24 | 22.13 | $186.59 | 162713 |
| 2023-11-22 | 21.40 | $186.70 | 382537 |
| 2023-11-21 | 20.79 | $185.25 | 416500 |
| 2023-11-20 | 20.15 | $183.71 | 353443 |
| 2023-11-17 | 19.84 | $182.70 | 506400 |
| 2023-11-16 | 19.73 | $181.21 | 381739 |
| 2023-11-15 | 19.65 | $180.32 | 422031 |
| 2023-11-14 | 19.64 | $181.01 | 502629 |
| 2023-11-13 | 19.62 | $177.80 | 333200 |
| 2023-11-10 | 20.29 | $177.12 | 557600 |
| 2023-11-09 | 21.10 | $176.18 | 514635 |
| 2023-11-08 | 21.83 | $177.94 | 644600 |
| 2023-11-07 | 22.80 | $176.90 | 621235 |
| 2023-11-06 | 23.77 | $177.33 | 477600 |
| 2023-11-03 | 24.79 | $177.12 | 565900 |
| 2023-11-02 | 25.61 | $178.81 | 801707 |
| 2023-11-01 | 26.86 | $170.53 | 573323 |
| 2023-10-31 | 26.36 | $170.64 | 487845 |
| 2023-10-30 | 25.95 | $169.47 | 423906 |
| 2023-10-27 | 25.24 | $167.38 | 342700 |
| 2023-10-26 | 24.11 | $169.33 | 380200 |
| 2023-10-25 | 23.25 | $169.99 | 386800 |
| 2023-10-24 | 22.40 | $172.85 | 326400 |
| 2023-10-23 | 21.74 | $172.66 | 370429 |
| 2023-10-20 | 21.22 | $173.19 | 439210 |
| 2023-10-19 | 20.74 | $175.90 | 328502 |
| 2023-10-18 | 20.66 | $177.64 | 356635 |
| 2023-10-17 | 20.92 | $181.11 | 462100 |
| 2023-10-16 | 21.72 | $179.60 | 424500 |
| 2023-10-13 | 22.19 | $177.68 | 715700 |
| 2023-10-12 | 22.69 | $181.22 | 321300 |
| 2023-10-11 | 23.74 | $182.39 | 352200 |
| 2023-10-10 | 24.69 | $181.47 | 526108 |
| 2023-10-09 | 25.67 | $181.90 | 338900 |
| 2023-10-06 | 26.95 | $179.69 | 748210 |
| 2023-10-05 | 28.02 | $179.32 | 371539 |
| 2023-10-04 | 28.97 | $179.45 | 436353 |
| 2023-10-03 | 29.93 | $175.73 | 581605 |
| 2023-10-02 | 30.40 | $176.99 | 714149 |
| 2023-09-29 | 31.11 | $179.05 | 670036 |
| 2023-09-28 | 32.37 | $181.00 | 577737 |
| 2023-09-27 | 34.02 | $181.22 | 593548 |
| 2023-09-26 | 35.76 | $182.07 | 426105 |
| 2023-09-25 | 37.04 | $185.09 | 342400 |
| 2023-09-22 | 37.97 | $184.25 | 414003 |
| 2023-09-21 | 38.95 | $183.50 | 526700 |
| 2023-09-20 | 39.77 | $184.49 | 527500 |
| 2023-09-19 | 40.36 | $185.76 | 342135 |
| 2023-09-18 | 41.33 | $184.96 | 403315 |
| 2023-09-15 | 42.34 | $185.14 | 1.0M |
| 2023-09-14 | 43.31 | $188.03 | 380206 |
| 2023-09-13 | 43.27 | $188.14 | 404400 |
| 2023-09-12 | 43.22 | $188.80 | 306601 |
| 2023-09-11 | 42.93 | $189.00 | 442700 |
| 2023-09-08 | 42.68 | $187.73 | 355320 |
| 2023-09-07 | 42.42 | $187.13 | 295213 |
| 2023-09-06 | 42.36 | $185.29 | 493103 |
| 2023-09-05 | 42.31 | $187.69 | 447913 |
| 2023-09-01 | 41.61 | $187.74 | 293792 |
| 2023-08-31 | 40.97 | $186.21 | 637441 |
| 2023-08-30 | 40.33 | $186.83 | 426822 |
| 2023-08-29 | 39.61 | $186.24 | 396000 |
| 2023-08-28 | 38.95 | $186.05 | 444002 |
| 2023-08-25 | 38.26 | $183.69 | 540500 |
| 2023-08-24 | 37.70 | $182.51 | 1.0M |
| 2023-08-23 | 37.24 | $182.50 | 929500 |
| 2023-08-22 | 36.86 | $177.80 | 574700 |
| 2023-08-21 | 36.83 | $177.93 | 1.1M |
| 2023-08-18 | 36.80 | $179.00 | 791325 |
| 2023-08-17 | 36.56 | $178.58 | 711400 |
| 2023-08-16 | 36.16 | $181.35 | 569700 |
| 2023-08-15 | 35.23 | $180.85 | 661540 |
| 2023-08-14 | 34.27 | $182.82 | 451714 |
| 2023-08-11 | 32.99 | $181.90 | 514900 |
| 2023-08-10 | 31.78 | $179.36 | 735415 |
| 2023-08-09 | 30.55 | $178.58 | 624700 |
| 2023-08-08 | 29.37 | $176.86 | 1.0M |
| 2023-08-07 | 28.45 | $166.15 | 471900 |
| 2023-08-04 | 29.01 | $165.72 | 424438 |
| 2023-08-03 | 29.52 | $165.90 | 392338 |
| 2023-08-02 | 30.21 | $166.69 | 459700 |
| 2023-08-01 | 30.70 | $168.22 | 295010 |
| 2023-07-31 | 30.88 | $167.92 | 381300 |
| 2023-07-28 | 30.86 | $167.82 | 327100 |
| 2023-07-27 | 30.78 | $169.81 | 301200 |
| 2023-07-26 | 29.98 | $171.98 | 349215 |
| 2023-07-25 | 29.09 | $171.07 | 246839 |
| 2023-07-24 | 28.35 | $169.86 | 219005 |
| 2023-07-21 | 27.68 | $169.83 | 323300 |
| 2023-07-20 | 27.01 | $169.19 | 338935 |
| 2023-07-19 | 26.42 | $169.67 | 489929 |
| 2023-07-18 | 25.80 | $167.33 | 731601 |
| 2023-07-17 | 25.63 | $166.73 | 427729 |
| 2023-07-14 | 24.94 | $167.99 | 372318 |
| 2023-07-13 | 24.08 | $167.94 | 303230 |
| 2023-07-12 | 23.24 | $166.47 | 223300 |
| 2023-07-11 | 22.39 | $166.35 | 432100 |
| 2023-07-10 | 21.69 | $165.17 | 313902 |
| 2023-07-07 | 21.13 | $163.30 | 272107 |
| 2023-07-06 | 20.68 | $163.51 | 326945 |
| 2023-07-05 | 20.22 | $163.94 | 293002 |
| 2023-07-03 | 19.76 | $163.89 | 247311 |
| 2023-06-30 | 18.87 | $165.63 | 514600 |
| 2023-06-29 | 17.76 | $163.30 | 277700 |
| 2023-06-28 | 16.94 | $161.73 | 380100 |
| 2023-06-27 | 16.29 | $161.51 | 298934 |
| 2023-06-26 | 15.63 | $159.91 | 353804 |
| 2023-06-23 | 15.09 | $158.01 | 724700 |
| 2023-06-22 | 14.88 | $158.55 | 286311 |
| 2023-06-21 | 14.44 | $159.68 | 396409 |
| 2023-06-20 | 13.98 | $158.78 | 627100 |
| 2023-06-16 | 13.64 | $160.80 | 1.2M |
| 2023-06-15 | 12.88 | $159.70 | 428900 |
| 2023-06-14 | 12.38 | $157.43 | 538300 |
| 2023-06-13 | 12.06 | $157.77 | 580700 |
| 2023-06-12 | 11.85 | $154.30 | 366730 |
| 2023-06-09 | 12.23 | $153.84 | 354831 |
| 2023-06-08 | 12.72 | $153.99 | 624300 |
| 2023-06-07 | 13.23 | $153.94 | 468232 |
| 2023-06-06 | 13.73 | $154.30 | 484900 |
| 2023-06-05 | 14.12 | $153.54 | 596227 |
| 2023-06-02 | 14.61 | $153.25 | 604200 |
| 2023-06-01 | 15.25 | $149.00 | 620514 |
| 2023-05-31 | 15.44 | $146.72 | 4.8M |
| 2023-05-30 | 15.34 | $147.79 | 647320 |
| 2023-05-26 | 15.59 | $149.59 | 503445 |
| 2023-05-25 | 16.07 | $148.17 | 605900 |
| 2023-05-24 | 16.55 | $150.03 | 702719 |
| 2023-05-23 | 17.19 | $151.11 | 618623 |
| 2023-05-22 | 17.97 | $153.72 | 415020 |
| 2023-05-19 | 18.80 | $153.27 | 518100 |
| 2023-05-18 | 18.37 | $154.19 | 401511 |
| 2023-05-17 | 18.02 | $152.74 | 487303 |
| 2023-05-16 | 17.76 | $152.52 | 551548 |
| 2023-05-15 | 17.46 | $154.44 | 341100 |
| 2023-05-12 | 16.79 | $154.57 | 384244 |
| 2023-05-11 | 16.08 | $154.70 | 462600 |
| 2023-05-10 | 15.44 | $154.85 | 468028 |
| 2023-05-09 | 14.68 | $152.55 | 439800 |
| 2023-05-08 | 14.11 | $152.56 | 469901 |
| 2023-05-05 | 13.52 | $152.87 | 527400 |
| 2023-05-04 | 12.73 | $153.06 | 686600 |
| 2023-05-03 | 11.90 | $155.08 | 981700 |
| 2023-05-02 | 10.57 | $153.26 | 1.2M |
| 2023-05-01 | 9.68 | $144.18 | 636035 |
| 2023-04-28 | 9.89 | $145.41 | 587229 |
| 2023-04-27 | 10.13 | $143.51 | 438701 |
| 2023-04-26 | 10.58 | $139.94 | 583501 |
| 2023-04-25 | 10.54 | $141.19 | 588600 |
| 2023-04-24 | 10.79 | $144.69 | 491438 |
| 2023-04-21 | 11.11 | $143.69 | 486314 |
| 2023-04-20 | 11.64 | $142.61 | 540035 |
| 2023-04-19 | 12.22 | $144.27 | 444200 |
| 2023-04-18 | 12.30 | $145.83 | 386700 |
| 2023-04-17 | 12.08 | $146.05 | 405500 |
| 2023-04-14 | 11.91 | $145.18 | 422427 |
| 2023-04-13 | 11.73 | $146.56 | 396914 |
| 2023-04-12 | 11.36 | $145.53 | 559509 |
| 2023-04-11 | 11.09 | $144.05 | 483900 |
| 2023-04-10 | 11.10 | $141.99 | 431437 |
| 2023-04-06 | 11.48 | $141.20 | 784934 |
| 2023-04-05 | 12.04 | $140.88 | 594600 |
| 2023-04-04 | 12.46 | $143.53 | 502500 |
| 2023-04-03 | 12.33 | $145.20 | 472246 |
| 2023-03-31 | 11.96 | $146.57 | 578600 |
| 2023-03-30 | 11.13 | $145.11 | 473800 |
| 2023-03-29 | 10.57 | $142.98 | 444400 |
| 2023-03-28 | 10.28 | $140.63 | 418200 |
| 2023-03-27 | 10.40 | $140.93 | 771129 |
| 2023-03-24 | 10.23 | $140.60 | 1.1M |
| 2023-03-23 | 10.49 | $137.86 | 981300 |
| 2023-03-22 | 10.91 | $135.78 | 566155 |
| 2023-03-21 | 11.21 | $136.93 | 536000 |
| 2023-03-20 | 11.49 | $136.22 | 521711 |
| 2023-03-17 | 11.50 | $135.16 | 2.1M |
| 2023-03-16 | 11.52 | $137.49 | 594247 |
| 2023-03-15 | 11.22 | $136.15 | 623826 |
| 2023-03-14 | 10.59 | $137.03 | 520200 |
| 2023-03-13 | 10.25 | $137.15 | 668500 |
| 2023-03-10 | 9.89 | $136.99 | 636924 |
| 2023-03-09 | 9.67 | $141.16 | 668600 |
| 2023-03-08 | 10.05 | $142.43 | 459624 |
| 2023-03-07 | 10.51 | $141.68 | 737818 |
| 2023-03-06 | 11.00 | $143.11 | 430000 |
| 2023-03-03 | 11.18 | $144.11 | 459243 |
| 2023-03-02 | 11.52 | $142.30 | 578600 |
| 2023-03-01 | 12.09 | $139.99 | 386900 |
| 2023-02-28 | 12.31 | $140.78 | 642047 |
| 2023-02-27 | 12.59 | $140.55 | 385600 |
| 2023-02-24 | 13.04 | $141.10 | 371827 |
| 2023-02-23 | 13.29 | $142.94 | 499400 |
| 2023-02-22 | 13.71 | $142.86 | 463708 |
| 2023-02-21 | 14.30 | $142.78 | 588508 |
| 2023-02-17 | 14.85 | $143.86 | 286700 |
| 2023-02-16 | 15.59 | $143.59 | 320400 |
| 2023-02-15 | 16.38 | $144.67 | 509425 |
| 2023-02-14 | 17.06 | $144.55 | 479200 |
| 2023-02-13 | 17.64 | $147.67 | 408800 |
| 2023-02-10 | 17.87 | $146.05 | 469412 |
| 2023-02-09 | 18.32 | $145.67 | 593247 |
| 2023-02-08 | 18.77 | $146.76 | 677900 |
| 2023-02-07 | 18.97 | $150.64 | 463000 |
| 2023-02-06 | 18.94 | $149.03 | 445000 |
| 2023-02-03 | 18.69 | $153.58 | 726600 |
| 2023-02-02 | 17.93 | $153.29 | 1.0M |
| 2023-02-01 | 17.11 | $153.38 | 749200 |
| 2023-01-31 | 16.59 | $150.36 | 806965 |
| 2023-01-30 | 16.38 | $149.97 | 628612 |
| 2023-01-27 | 16.24 | $149.46 | 564300 |
| 2023-01-26 | 16.12 | $150.94 | 330700 |
| 2023-01-25 | 15.81 | $148.99 | 613300 |
| 2023-01-24 | 15.69 | $150.26 | 577600 |
| 2023-01-23 | 15.10 | $150.14 | 463300 |
| 2023-01-20 | 14.61 | $146.29 | 321309 |
| 2023-01-19 | 14.58 | $142.34 | 399500 |
| 2023-01-18 | 14.85 | $144.00 | 605915 |
| 2023-01-17 | 14.75 | $145.14 | 558400 |
| 2023-01-13 | 14.91 | $144.11 | 462000 |
| 2023-01-12 | 14.99 | $144.99 | 419817 |
| 2023-01-11 | 15.08 | $143.57 | 490300 |
| 2023-01-10 | 15.38 | $139.03 | 301348 |
| 2023-01-09 | 16.02 | $138.66 | 535400 |
| 2023-01-06 | 16.70 | $137.10 | 365800 |
| 2023-01-05 | 16.95 | $133.02 | 457500 |
| 2023-01-04 | 16.97 | $136.67 | 458442 |
| 2023-01-03 | 17.38 | $134.56 | 436722 |
| 2022-12-30 | 17.55 | $134.13 | 387400 |
| 2022-12-29 | 17.62 | $136.66 | 362000 |
| 2022-12-28 | 17.95 | $133.37 | 424100 |
| 2022-12-27 | 18.10 | $135.47 | 333800 |
| 2022-12-23 | 18.20 | $134.48 | 377240 |
| 2022-12-22 | 18.14 | $134.40 | 483944 |
| 2022-12-21 | 18.08 | $136.33 | 539222 |
| 2022-12-20 | 18.10 | $133.41 | 534700 |
| 2022-12-19 | 17.72 | $133.21 | 709500 |
| 2022-12-16 | 17.32 | $133.35 | 1.4M |
| 2022-12-15 | 16.82 | $134.96 | 853639 |
| 2022-12-14 | 16.54 | $140.85 | 657220 |
| 2022-12-13 | 16.84 | $145.20 | 491200 |
| 2022-12-12 | 17.72 | $145.13 | 426300 |
| 2022-12-09 | 17.92 | $142.11 | 721978 |
| 2022-12-08 | 18.09 | $144.82 | 470342 |
| 2022-12-07 | 18.37 | $142.39 | 288915 |
| 2022-12-06 | 18.48 | $143.33 | 410100 |
| 2022-12-05 | 18.65 | $144.98 | 340450 |
| 2022-12-02 | 19.10 | $148.99 | 359911 |
| 2022-12-01 | 19.85 | $149.86 | 443400 |
| 2022-11-30 | 20.82 | $149.11 | 1.8M |
| 2022-11-29 | 21.57 | $142.82 | 738300 |
| 2022-11-28 | 21.94 | $146.50 | 563800 |
| 2022-11-25 | 22.82 | $148.52 | 257900 |
| 2022-11-23 | 24.00 | $148.43 | 623238 |
| 2022-11-22 | 25.17 | $148.36 | 701400 |
| 2022-11-21 | 26.38 | $147.10 | 922900 |
| 2022-11-18 | 27.62 | $144.60 | 685600 |
| 2022-11-17 | 28.43 | $142.57 | 546200 |
| 2022-11-16 | 29.06 | $142.96 | 472700 |
| 2022-11-15 | 29.96 | $142.60 | 528900 |
| 2022-11-14 | 30.91 | $141.32 | 572703 |
| 2022-11-11 | 31.65 | $139.99 | 720024 |
| 2022-11-10 | 32.35 | $141.24 | 827300 |
| 2022-11-09 | 32.99 | $133.74 | 663819 |
| 2022-11-08 | 33.00 | $136.49 | 803220 |
| 2022-11-07 | 33.17 | $135.50 | 588129 |
| 2022-11-04 | 32.80 | $133.44 | 970044 |
| 2022-11-03 | 32.41 | $133.91 | 1.0M |
| 2022-11-02 | 32.12 | $137.73 | 1.1M |
| 2022-11-01 | 32.16 | $149.60 | 616021 |
| 2022-10-31 | 33.36 | $150.06 | 654922 |
| 2022-10-28 | 34.52 | $148.90 | 476132 |
| 2022-10-27 | 35.45 | $145.00 | 502100 |
| 2022-10-26 | 35.99 | $144.33 | 520608 |
| 2022-10-25 | 36.53 | $144.39 | 446957 |
| 2022-10-24 | 36.80 | $142.40 | 624833 |
| 2022-10-21 | 36.76 | $140.99 | 509709 |
| 2022-10-20 | 36.39 | $140.40 | 772406 |
| 2022-10-19 | 35.99 | $143.50 | 375631 |
| 2022-10-18 | 35.97 | $145.56 | 464842 |
| 2022-10-17 | 36.15 | $142.79 | 454629 |
| 2022-10-14 | 35.57 | $139.10 | 697800 |
| 2022-10-13 | 34.97 | $142.71 | 885231 |
| 2022-10-12 | 33.96 | $139.67 | 493418 |
| 2022-10-11 | 33.18 | $142.40 | 568000 |
| 2022-10-10 | 32.51 | $143.53 | 605100 |
| 2022-10-07 | 31.80 | $142.87 | 622840 |
| 2022-10-06 | 30.99 | $145.44 | 548832 |
| 2022-10-05 | 30.44 | $150.57 | 472300 |
| 2022-10-04 | 30.22 | $152.46 | 604800 |
| 2022-10-03 | 30.11 | $148.91 | 848100 |
| 2022-09-30 | 29.31 | $144.32 | 781638 |
| 2022-09-29 | 28.09 | $146.90 | 814200 |
| 2022-09-28 | 26.90 | $148.89 | 1.7M |
| 2022-09-27 | 25.64 | $149.35 | 797400 |
| 2022-09-26 | 24.63 | $153.21 | 561600 |
| 2022-09-23 | 23.89 | $154.44 | 587700 |
| 2022-09-22 | 23.11 | $157.17 | 442020 |
| 2022-09-21 | 22.80 | $159.96 | 374238 |
| 2022-09-20 | 22.84 | $162.11 | 367300 |
| 2022-09-19 | 23.00 | $165.07 | 248700 |
| 2022-09-16 | 23.47 | $163.63 | 863402 |
| 2022-09-15 | 23.97 | $163.61 | 418325 |
| 2022-09-14 | 24.69 | $166.76 | 349600 |
| 2022-09-13 | 25.89 | $168.50 | 337429 |
| 2022-09-12 | 26.99 | $173.04 | 403300 |
| 2022-09-09 | 27.30 | $172.41 | 423724 |
| 2022-09-08 | 27.73 | $170.94 | 339200 |
| 2022-09-07 | 28.47 | $169.56 | 527500 |
| 2022-09-06 | 29.41 | $167.87 | 439400 |
| 2022-09-02 | 30.50 | $166.48 | 525100 |
| 2022-09-01 | 31.64 | $171.71 | 450024 |
| 2022-08-31 | 32.16 | $171.17 | 667500 |
| 2022-08-30 | 32.53 | $172.59 | 485113 |
| 2022-08-29 | 32.67 | $173.84 | 493917 |
| 2022-08-26 | 32.87 | $173.99 | 954319 |
| 2022-08-25 | 32.52 | $176.48 | 397300 |
| 2022-08-24 | 32.02 | $174.49 | 477400 |
| 2022-08-23 | 31.65 | $173.66 | 342500 |
| 2022-08-22 | 31.21 | $174.65 | 334900 |
| 2022-08-19 | 30.66 | $176.03 | 389600 |
| 2022-08-18 | 29.88 | $177.15 | 409117 |
| 2022-08-17 | 28.90 | $177.63 | 592216 |
| 2022-08-16 | 27.87 | $177.32 | 929500 |
| 2022-08-15 | 26.59 | $178.14 | 1.1M |
| 2022-08-12 | 24.94 | $183.22 | 977321 |
| 2022-08-11 | 23.20 | $169.73 | 484063 |
| 2022-08-10 | 22.24 | $170.52 | 400200 |
| 2022-08-09 | 21.15 | $169.00 | 317000 |
| 2022-08-08 | 20.25 | $167.57 | 259600 |
| 2022-08-05 | 19.24 | $167.85 | 263600 |
| 2022-08-04 | 18.33 | $167.12 | 303400 |
| 2022-08-03 | 17.39 | $165.20 | 380509 |
| 2022-08-02 | 16.57 | $163.28 | 518219 |
| 2022-08-01 | 15.97 | $161.34 | 329732 |
| 2022-07-29 | 15.51 | $160.55 | 803700 |
| 2022-07-28 | 14.79 | $160.84 | 419700 |
| 2022-07-27 | 14.12 | $158.20 | 471649 |
| 2022-07-26 | 13.66 | $154.94 | 476900 |
| 2022-07-25 | 13.66 | $154.95 | 375500 |
| 2022-07-22 | 13.30 | $156.19 | 245933 |
| 2022-07-21 | 12.68 | $155.90 | 312400 |
| 2022-07-20 | 12.25 | $152.51 | 436200 |
| 2022-07-19 | 11.97 | $152.34 | 563700 |
| 2022-07-18 | 11.98 | $147.07 | 463306 |
| 2022-07-15 | 12.34 | $149.32 | 465800 |
| 2022-07-14 | 12.50 | $146.79 | 433912 |
| 2022-07-13 | 13.09 | $145.92 | 385908 |
| 2022-07-12 | 13.73 | $146.09 | 311611 |
| 2022-07-11 | 14.23 | $147.69 | 297510 |
| 2022-07-08 | 14.40 | $149.30 | 421400 |
| 2022-07-07 | 14.55 | $149.38 | 376500 |
| 2022-07-06 | 14.74 | $148.76 | 486400 |
| 2022-07-05 | 14.95 | $146.15 | 357233 |
| 2022-07-01 | 15.67 | $146.42 | 358535 |
| 2022-06-30 | 16.44 | $142.55 | 543927 |
| 2022-06-29 | 16.92 | $143.89 | 686015 |
| 2022-06-28 | 17.44 | $141.16 | 507141 |
| 2022-06-27 | 18.09 | $146.89 | 402900 |
| 2022-06-24 | 18.79 | $145.59 | 557600 |
| 2022-06-23 | 19.77 | $138.71 | 336000 |
| 2022-06-22 | 19.71 | $135.64 | 444500 |
| 2022-06-21 | 19.08 | $134.72 | 589100 |
| 2022-06-17 | 18.59 | $133.41 | 1.1M |
| 2022-06-16 | 18.08 | $134.16 | 655300 |
| 2022-06-15 | 17.65 | $137.95 | 675130 |
| 2022-06-14 | 17.35 | $134.42 | 367304 |
| 2022-06-13 | 16.39 | $135.15 | 458203 |
| 2022-06-10 | 15.50 | $140.09 | 480700 |
| 2022-06-09 | 15.15 | $142.49 | 287428 |
| 2022-06-08 | 15.26 | $145.49 | 224100 |
| 2022-06-07 | 15.85 | $147.73 | 301810 |
| 2022-06-06 | 16.48 | $145.36 | 228400 |
| 2022-06-03 | 17.32 | $146.29 | 255700 |
| 2022-06-02 | 18.09 | $147.63 | 302700 |
| 2022-06-01 | 18.89 | $144.73 | 452819 |
| 2022-05-31 | 19.64 | $146.22 | 576600 |
| 2022-05-27 | 20.61 | $146.80 | 346900 |
| 2022-05-26 | 21.66 | $144.44 | 437500 |
| 2022-05-25 | 22.50 | $140.52 | 311100 |
| 2022-05-24 | 22.69 | $139.69 | 307747 |
| 2022-05-23 | 22.68 | $140.39 | 323500 |
| 2022-05-20 | 22.79 | $138.98 | 383100 |
| 2022-05-19 | 22.62 | $138.02 | 439636 |
| 2022-05-18 | 22.43 | $136.60 | 398348 |
| 2022-05-17 | 22.11 | $140.48 | 465100 |
| 2022-05-16 | 22.11 | $138.96 | 552300 |
| 2022-05-13 | 21.87 | $139.34 | 530500 |
| 2022-05-12 | 21.77 | $136.41 | 493639 |
| 2022-05-11 | 20.89 | $134.93 | 635400 |
| 2022-05-10 | 20.15 | $136.77 | 620600 |
| 2022-05-09 | 19.40 | $137.71 | 517106 |
| 2022-05-06 | 18.78 | $141.84 | 487500 |
| 2022-05-05 | 18.42 | $143.07 | 538600 |
| 2022-05-04 | 18.35 | $149.35 | 580232 |
| 2022-05-03 | 18.37 | $146.44 | 611748 |
| 2022-05-02 | 17.88 | $143.26 | 537114 |
| 2022-04-29 | 17.01 | $144.13 | 478947 |
| 2022-04-28 | 16.49 | $150.22 | 324100 |
| 2022-04-27 | 16.48 | $146.82 | 451500 |
| 2022-04-26 | 16.33 | $146.44 | 372415 |
| 2022-04-25 | 16.18 | $151.04 | 413136 |
| 2022-04-22 | 16.03 | $148.30 | 462731 |
| 2022-04-21 | 16.11 | $154.47 | 286220 |
| 2022-04-20 | 16.81 | $155.46 | 386709 |
| 2022-04-19 | 17.33 | $154.64 | 372910 |
| 2022-04-18 | 18.17 | $151.62 | 428847 |
| 2022-04-14 | 18.94 | $153.52 | 327412 |
| 2022-04-13 | 19.52 | $155.48 | 283723 |
| 2022-04-12 | 20.24 | $154.07 | 494500 |
| 2022-04-11 | 20.82 | $154.83 | 454224 |
| 2022-04-08 | 21.20 | $160.84 | 481724 |
| 2022-04-07 | 20.95 | $158.86 | 434834 |
| 2022-04-06 | 20.92 | $159.60 | 572100 |
| 2022-04-05 | 20.90 | $159.51 | 595739 |
| 2022-04-04 | 20.87 | $156.61 | 351200 |
| 2022-04-01 | 21.30 | $156.31 | 330497 |
| 2022-03-31 | 21.83 | $155.71 | 672900 |
| 2022-03-30 | 22.30 | $155.84 | 440949 |
| 2022-03-29 | 23.07 | $157.48 | 349346 |
| 2022-03-28 | 23.77 | $154.42 | 270651 |
| 2022-03-25 | 24.97 | $152.77 | 245800 |
| 2022-03-24 | 25.96 | $151.92 | 304800 |
| 2022-03-23 | 26.87 | $150.56 | 362300 |
| 2022-03-22 | 27.78 | $152.72 | 445900 |
| 2022-03-21 | 28.87 | $151.96 | 644842 |
| 2022-03-18 | 29.95 | $153.59 | 864400 |
| 2022-03-17 | 31.27 | $152.29 | 474835 |
| 2022-03-16 | 32.41 | $150.88 | 563103 |
| 2022-03-15 | 33.37 | $146.28 | 392400 |
| 2022-03-14 | 33.50 | $143.31 | 448020 |
| 2022-03-11 | 33.49 | $144.60 | 394138 |
| 2022-03-10 | 33.80 | $145.66 | 401400 |
| 2022-03-09 | 33.73 | $147.07 | 589300 |
| 2022-03-08 | 33.83 | $145.08 | 768547 |
| 2022-03-07 | 33.94 | $147.28 | 771000 |
| 2022-03-04 | 34.28 | $147.44 | 473739 |
| 2022-03-03 | 34.51 | $146.30 | 657100 |
| 2022-03-02 | 34.93 | $148.18 | 471626 |
| 2022-03-01 | 35.15 | $146.30 | 579900 |
| 2022-02-28 | 35.05 | $146.21 | 760429 |
| 2022-02-25 | 34.95 | $148.25 | 693518 |
| 2022-02-24 | 34.85 | $145.29 | 820106 |
| 2022-02-23 | 34.22 | $140.89 | 683648 |
| 2022-02-22 | 33.79 | $142.88 | 705505 |
| 2022-02-18 | 33.12 | $142.38 | 1.4M |
| 2022-02-17 | 32.47 | $142.38 | 498037 |
| 2022-02-16 | 31.85 | $145.97 | 655300 |
| 2022-02-15 | 31.36 | $147.63 | 1.0M |
| 2022-02-14 | 30.97 | $144.84 | 756212 |
| 2022-02-11 | 30.29 | $144.62 | 924135 |
| 2022-02-10 | 29.63 | $146.45 | 558300 |
| 2022-02-09 | 29.07 | $150.86 | 403747 |
| 2022-02-08 | 28.83 | $148.80 | 615944 |
| 2022-02-07 | 28.20 | $147.87 | 534100 |
| 2022-02-04 | 27.62 | $149.88 | 620943 |
| 2022-02-03 | 27.01 | $148.39 | 626823 |
| 2022-02-02 | 26.43 | $154.30 | 1.0M |
| 2022-02-01 | 26.11 | $153.33 | 1.1M |
| 2022-01-31 | 25.77 | $159.22 | 942800 |
| 2022-01-28 | 25.76 | $154.15 | 828534 |
| 2022-01-27 | 24.90 | $150.15 | 837600 |
| 2022-01-26 | 23.70 | $148.97 | 808700 |
| 2022-01-25 | 22.45 | $152.01 | 863912 |
| 2022-01-24 | 21.37 | $157.92 | 776000 |
| 2022-01-21 | 20.24 | $156.60 | 755546 |
| 2022-01-20 | 19.39 | $159.79 | 1.0M |
| 2022-01-19 | 18.68 | $160.48 | 586736 |
| 2022-01-18 | 18.00 | $159.92 | 697623 |
| 2022-01-14 | 16.66 | $160.06 | 650200 |
| 2022-01-13 | 15.39 | $163.48 | 779800 |
| 2022-01-12 | 14.42 | $170.44 | 754639 |
| 2022-01-11 | 13.85 | $167.94 | 752426 |
| 2022-01-10 | 12.88 | $168.25 | 491435 |
| 2022-01-07 | 11.97 | $171.50 | 428900 |
| 2022-01-06 | 11.57 | $174.27 | 548800 |
| 2022-01-05 | 11.27 | $177.46 | 402900 |
| 2022-01-04 | 11.65 | $180.57 | 641332 |
| 2022-01-03 | 12.18 | $180.95 | 478109 |
| 2021-12-31 | 12.74 | $182.82 | 261337 |
| 2021-12-30 | 12.72 | $182.87 | 280139 |
| 2021-12-29 | 12.70 | $183.21 | 463437 |
| 2021-12-28 | 12.60 | $183.96 | 347700 |
| 2021-12-27 | 12.39 | $184.48 | 272023 |
| 2021-12-23 | 12.26 | $180.29 | 280545 |
| 2021-12-22 | 12.55 | $179.27 | 408400 |
| 2021-12-21 | 13.14 | $175.07 | 658821 |
| 2021-12-20 | 13.22 | $171.86 | 479800 |
| 2021-12-17 | 13.27 | $175.79 | 969647 |
| 2021-12-16 | 13.87 | $180.06 | 992245 |
| 2021-12-15 | 13.85 | $178.02 | 601913 |
| 2021-12-14 | 14.15 | $177.48 | 545200 |
| 2021-12-13 | 14.27 | $179.38 | 550906 |
| 2021-12-10 | 14.17 | $178.36 | 493300 |
| 2021-12-09 | 14.27 | $175.45 | 381000 |
| 2021-12-08 | 14.90 | $173.97 | 601200 |
| 2021-12-07 | 15.63 | $174.22 | 451540 |
| 2021-12-06 | 16.39 | $171.71 | 456538 |
| 2021-12-03 | 16.74 | $170.67 | 590600 |
| 2021-12-02 | 17.16 | $173.50 | 618400 |
| 2021-12-01 | 17.61 | $168.25 | 820648 |
| 2021-11-30 | 17.42 | $168.57 | 1.3M |
| 2021-11-29 | 17.32 | $175.51 | 603200 |
| 2021-11-26 | 17.72 | $171.57 | 380800 |
| 2021-11-24 | 17.75 | $173.13 | 722522 |
| 2021-11-23 | 17.87 | $173.06 | 423500 |
| 2021-11-22 | 17.99 | $174.07 | 588100 |
| 2021-11-19 | 18.49 | $174.13 | 538100 |
| 2021-11-18 | 18.78 | $173.00 | 319100 |
| 2021-11-17 | 19.06 | $174.65 | 343600 |
| 2021-11-16 | 19.50 | $177.12 | 274305 |
| 2021-11-15 | 20.30 | $177.08 | 304600 |
| 2021-11-12 | 21.24 | $176.61 | 626500 |
| 2021-11-11 | 22.12 | $175.79 | 347105 |
| 2021-11-10 | 23.11 | $178.83 | 504600 |
| 2021-11-09 | 24.24 | $178.36 | 491200 |
| 2021-11-08 | 25.39 | $175.07 | 658400 |
| 2021-11-05 | 26.12 | $173.81 | 539213 |
| 2021-11-04 | 26.64 | $171.37 | 618200 |
| 2021-11-03 | 26.94 | $169.87 | 892900 |
| 2021-11-02 | 27.25 | $178.87 | 743600 |
| 2021-11-01 | 28.20 | $177.24 | 600805 |
| 2021-10-29 | 29.22 | $178.41 | 789800 |
| 2021-10-28 | 29.98 | $179.62 | 509900 |
| 2021-10-27 | 30.32 | $181.30 | 547100 |
| 2021-10-26 | 30.29 | $184.23 | 465220 |
| 2021-10-25 | 29.95 | $183.43 | 369600 |
| 2021-10-22 | 29.27 | $184.07 | 382400 |
| 2021-10-21 | 28.56 | $182.32 | 388900 |
| 2021-10-20 | 28.00 | $181.30 | 577719 |
| 2021-10-19 | 27.38 | $180.93 | 499047 |
| 2021-10-18 | 26.96 | $178.02 | 739505 |
| 2021-10-15 | 26.68 | $179.94 | 485725 |
| 2021-10-14 | 26.19 | $178.05 | 670100 |
| 2021-10-13 | 25.87 | $172.67 | 362200 |
| 2021-10-12 | 26.22 | $170.71 | 446234 |
| 2021-10-11 | 26.80 | $168.33 | 552942 |
| 2021-10-08 | 27.72 | $168.94 | 353913 |
| 2021-10-07 | 28.53 | $168.90 | 594400 |
| 2021-10-06 | 29.47 | $166.98 | 643100 |
| 2021-10-05 | 30.77 | $164.44 | 577246 |
| 2021-10-04 | 32.25 | $162.55 | 687400 |
| 2021-10-01 | 33.86 | $166.02 | 636000 |
| 2021-09-30 | 35.22 | $166.64 | 751300 |
| 2021-09-29 | 36.14 | $168.40 | 540700 |
| 2021-09-28 | 37.18 | $166.84 | 716262 |
| 2021-09-27 | 38.60 | $168.24 | 330700 |
| 2021-09-24 | 39.77 | $169.01 | 421720 |
| 2021-09-23 | 40.99 | $168.07 | 544600 |
| 2021-09-22 | 42.39 | $164.10 | 630419 |
| 2021-09-21 | 44.56 | $162.51 | 461140 |
| 2021-09-20 | 46.70 | $164.44 | 494100 |
| 2021-09-17 | 48.88 | $166.56 | 720700 |
| 2021-09-16 | 50.40 | $168.66 | 318605 |
| 2021-09-15 | 51.44 | $169.65 | 250700 |
| 2021-09-14 | 52.49 | $169.67 | 456201 |
| 2021-09-13 | 53.59 | $170.31 | 463700 |
| 2021-09-10 | 54.59 | $169.96 | 374500 |
| 2021-09-09 | 55.64 | $170.73 | 778300 |
| 2021-09-08 | 56.44 | $171.81 | 423600 |
| 2021-09-07 | 57.39 | $168.78 | 322400 |
| 2021-09-03 | 58.46 | $170.75 | 329800 |
| 2021-09-02 | 59.14 | $171.02 | 319100 |
| 2021-09-01 | 59.85 | $171.43 | 325000 |
| 2021-08-31 | 60.52 | $172.22 | 496000 |
| 2021-08-30 | 61.05 | $172.33 | 250500 |
| 2021-08-27 | 61.65 | $171.58 | 335107 |
| 2021-08-26 | 62.32 | $169.81 | 326237 |
| 2021-08-25 | 63.10 | $170.98 | 551440 |
| 2021-08-24 | 63.67 | $171.27 | 455700 |
| 2021-08-23 | 64.10 | $172.50 | 421746 |
| 2021-08-20 | 64.29 | $174.54 | 579806 |
| 2021-08-19 | 64.41 | $173.73 | 451200 |
| 2021-08-18 | 64.57 | $173.67 | 375000 |
| 2021-08-17 | 64.58 | $176.80 | 300127 |
| 2021-08-16 | 64.30 | $176.99 | 441300 |
| 2021-08-13 | 64.00 | $174.36 | 523441 |
| 2021-08-12 | 63.73 | $172.90 | 619100 |
| 2021-08-11 | 63.51 | $172.12 | 370200 |
| 2021-08-10 | 62.90 | $171.53 | 359303 |
| 2021-08-09 | 62.25 | $172.93 | 316100 |
| 2021-08-06 | 61.30 | $173.37 | 318100 |
| 2021-08-05 | 60.22 | $173.93 | 255822 |
| 2021-08-04 | 59.05 | $174.04 | 301200 |
| 2021-08-03 | 57.82 | $174.99 | 385644 |
| 2021-08-02 | 56.52 | $173.39 | 286921 |
| 2021-07-30 | 55.01 | $173.49 | 403920 |
| 2021-07-29 | 53.44 | $172.47 | 501305 |
| 2021-07-28 | 51.80 | $170.84 | 376949 |
| 2021-07-27 | 50.07 | $171.89 | 333235 |
| 2021-07-26 | 48.23 | $172.37 | 209900 |
| 2021-07-23 | 46.23 | $172.49 | 216605 |
| 2021-07-22 | 44.10 | $170.54 | 302316 |
| 2021-07-21 | 41.88 | $169.70 | 257046 |
| 2021-07-20 | 39.55 | $169.15 | 411200 |
| 2021-07-19 | 37.09 | $166.62 | 707400 |
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