Is Churchill Downs Incorporated (CHDN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Churchill Downs Incorporated (CHDN) research center and poll results.
NASDAQ : CHDN
Churchill Downs Incorporated
$83.95 USD
-$2.34 (-2.71%)
- Volume
- 552.36K
- Average Volume
- 1.01M
- Market Capitalization
- $5.85B
- P/E Ratio
- 15.43
- Dividend Yield
- 0.52%
- Price Target
- $145.00
- Year High
- $118.46
- Year Low
- $80.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.08
- Current Ratio
- $0.54
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
86.68
2026-07-17
Close Price
$83.95
Vol: 552365
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
86.12
Average
113.78
Maximum
145.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 86.68 | $83.95 | 552365 |
| 2026-07-16 | 86.87 | $86.29 | 469900 |
| 2026-07-15 | 87.05 | $84.66 | 742857 |
| 2026-07-14 | 87.43 | $83.50 | 743946 |
| 2026-07-13 | 87.60 | $83.75 | 760680 |
| 2026-07-10 | 87.77 | $85.52 | 792800 |
| 2026-07-09 | 87.93 | $86.13 | 918100 |
| 2026-07-08 | 88.06 | $85.30 | 870407 |
| 2026-07-07 | 88.14 | $86.23 | 1.1M |
| 2026-07-06 | 88.17 | $89.24 | 1.1M |
| 2026-07-02 | 88.02 | $90.91 | 803305 |
| 2026-07-01 | 87.77 | $89.15 | 910700 |
| 2026-06-30 | 87.69 | $89.64 | 825148 |
| 2026-06-29 | 87.70 | $90.87 | 1.3M |
| 2026-06-26 | 87.52 | $88.93 | 2.7M |
| 2026-06-25 | 87.49 | $83.98 | 1.5M |
| 2026-06-24 | 87.64 | $84.61 | 1.1M |
| 2026-06-23 | 87.56 | $86.32 | 899000 |
| 2026-06-22 | 87.50 | $86.35 | 884700 |
| 2026-06-18 | 87.46 | $88.27 | 1.2M |
| 2026-06-17 | 87.33 | $87.76 | 1.2M |
| 2026-06-16 | 87.28 | $89.86 | 1.6M |
| 2026-06-15 | 87.18 | $92.30 | 2.0M |
| 2026-06-12 | 86.90 | $86.94 | 650200 |
| 2026-06-11 | 86.84 | $87.07 | 832800 |
| 2026-06-10 | 86.77 | $88.66 | 793283 |
| 2026-06-09 | 86.66 | $88.82 | 633348 |
| 2026-06-08 | 86.53 | $86.84 | 690713 |
| 2026-06-05 | 86.59 | $86.92 | 444544 |
| 2026-06-04 | 86.69 | $86.16 | 590500 |
| 2026-06-03 | 87.00 | $86.00 | 606365 |
| 2026-06-02 | 87.33 | $87.58 | 532300 |
| 2026-06-01 | 87.53 | $89.77 | 899600 |
| 2026-05-29 | 87.98 | $87.21 | 937843 |
| 2026-05-28 | 88.67 | $88.43 | 1.1M |
| 2026-05-27 | 89.30 | $86.88 | 1.0M |
| 2026-05-26 | 89.94 | $83.07 | 1.7M |
| 2026-05-22 | 90.80 | $85.12 | 588044 |
| 2026-05-21 | 91.62 | $85.53 | 982225 |
| 2026-05-20 | 92.24 | $85.63 | 623026 |
| 2026-05-19 | 92.41 | $86.73 | 588721 |
| 2026-05-18 | 92.61 | $87.93 | 553792 |
| 2026-05-15 | 92.86 | $86.73 | 610724 |
| 2026-05-14 | 93.14 | $85.76 | 750462 |
| 2026-05-13 | 93.51 | $85.56 | 884000 |
| 2026-05-12 | 93.83 | $86.58 | 928100 |
| 2026-05-11 | 94.10 | $86.17 | 1.1M |
| 2026-05-08 | 94.27 | $88.13 | 791823 |
| 2026-05-07 | 94.24 | $88.85 | 1.3M |
| 2026-05-06 | 94.22 | $92.25 | 1.1M |
| 2026-05-05 | 94.03 | $92.66 | 810117 |
| 2026-05-04 | 93.82 | $91.70 | 1.8M |
| 2026-05-01 | 93.72 | $98.65 | 998000 |
| 2026-04-30 | 93.24 | $100.99 | 676255 |
| 2026-04-29 | 92.64 | $101.15 | 837200 |
| 2026-04-28 | 92.08 | $99.52 | 665061 |
| 2026-04-27 | 91.39 | $100.39 | 1.0M |
| 2026-04-24 | 90.60 | $101.55 | 2.8M |
| 2026-04-23 | 89.90 | $97.91 | 2.0M |
| 2026-04-22 | 89.37 | $88.94 | 1.3M |
| 2026-04-21 | 89.22 | $90.84 | 1.2M |
| 2026-04-20 | 88.91 | $92.91 | 1.1M |
| 2026-04-17 | 88.45 | $92.21 | 765825 |
| 2026-04-16 | 88.23 | $93.27 | 927100 |
| 2026-04-15 | 87.86 | $91.99 | 776182 |
| 2026-04-14 | 87.56 | $91.94 | 1.4M |
| 2026-04-13 | 87.27 | $89.53 | 874200 |
| 2026-04-10 | 87.11 | $87.48 | 395670 |
| 2026-04-09 | 86.94 | $88.47 | 650414 |
| 2026-04-08 | 86.82 | $88.48 | 1.1M |
| 2026-04-07 | 86.57 | $88.51 | 462818 |
| 2026-04-06 | 86.40 | $89.59 | 591121 |
| 2026-04-02 | 86.12 | $89.07 | 558700 |
| 2026-04-01 | 86.16 | $89.11 | 965900 |
| 2026-03-31 | 86.25 | $89.83 | 1.3M |
| 2026-03-30 | 86.43 | $85.86 | 814709 |
| 2026-03-27 | 86.82 | $84.52 | 771405 |
| 2026-03-26 | 87.19 | $87.57 | 637335 |
| 2026-03-25 | 87.33 | $87.20 | 968310 |
| 2026-03-24 | 87.78 | $86.05 | 1.0M |
| 2026-03-23 | 88.29 | $84.62 | 1.0M |
| 2026-03-20 | 88.76 | $83.73 | 1.6M |
| 2026-03-19 | 89.25 | $87.83 | 734526 |
| 2026-03-18 | 89.47 | $85.81 | 864720 |
| 2026-03-17 | 89.72 | $85.94 | 570700 |
| 2026-03-16 | 89.82 | $86.20 | 923469 |
| 2026-03-13 | 89.97 | $86.36 | 763241 |
| 2026-03-12 | 90.19 | $84.08 | 1.1M |
| 2026-03-11 | 90.73 | $85.98 | 1.1M |
| 2026-03-10 | 91.26 | $83.62 | 1.2M |
| 2026-03-09 | 91.79 | $85.10 | 2.1M |
| 2026-03-06 | 92.21 | $83.83 | 2.3M |
| 2026-03-05 | 92.71 | $90.04 | 1.2M |
| 2026-03-04 | 92.98 | $90.75 | 1.0M |
| 2026-03-03 | 93.15 | $93.42 | 832000 |
| 2026-03-02 | 93.25 | $93.78 | 955425 |
| 2026-02-27 | 93.48 | $91.93 | 1.3M |
| 2026-02-26 | 93.78 | $90.37 | 2.3M |
| 2026-02-25 | 94.21 | $96.14 | 1.2M |
| 2026-02-24 | 94.41 | $96.19 | 1.3M |
| 2026-02-23 | 94.68 | $94.00 | 1.1M |
| 2026-02-20 | 95.11 | $93.71 | 1.1M |
| 2026-02-19 | 95.56 | $92.21 | 850000 |
| 2026-02-18 | 96.08 | $90.69 | 1.1M |
| 2026-02-17 | 96.73 | $87.97 | 1.0M |
| 2026-02-13 | 97.68 | $89.24 | 729047 |
| 2026-02-12 | 98.59 | $90.84 | 615545 |
| 2026-02-11 | 99.45 | $94.78 | 526640 |
| 2026-02-10 | 99.99 | $96.58 | 1.1M |
| 2026-02-09 | 100.46 | $94.24 | 859900 |
| 2026-02-06 | 101.16 | $93.55 | 1.1M |
| 2026-02-05 | 102.06 | $93.69 | 618508 |
| 2026-02-04 | 102.84 | $95.48 | 653542 |
| 2026-02-03 | 103.73 | $94.17 | 873003 |
| 2026-02-02 | 104.74 | $95.52 | 630838 |
| 2026-01-30 | 105.56 | $98.36 | 1.2M |
| 2026-01-29 | 106.34 | $97.93 | 746600 |
| 2026-01-28 | 107.17 | $98.90 | 758107 |
| 2026-01-27 | 107.95 | $100.23 | 722023 |
| 2026-01-26 | 108.67 | $101.47 | 557132 |
| 2026-01-23 | 109.29 | $102.54 | 721233 |
| 2026-01-22 | 109.86 | $102.88 | 533824 |
| 2026-01-21 | 110.45 | $102.50 | 822113 |
| 2026-01-20 | 111.06 | $103.78 | 662357 |
| 2026-01-16 | 111.70 | $106.88 | 1.1M |
| 2026-01-15 | 112.23 | $107.49 | 811204 |
| 2026-01-14 | 112.70 | $108.08 | 738300 |
| 2026-01-13 | 113.17 | $105.48 | 573924 |
| 2026-01-12 | 113.74 | $106.07 | 673291 |
| 2026-01-09 | 114.22 | $108.24 | 874328 |
| 2026-01-08 | 114.56 | $111.52 | 1.0M |
| 2026-01-07 | 114.69 | $109.28 | 1.0M |
| 2026-01-06 | 114.89 | $113.27 | 618942 |
| 2026-01-05 | 114.85 | $114.44 | 767100 |
| 2026-01-02 | 114.79 | $111.95 | 683000 |
| 2025-12-31 | 114.78 | $113.78 | 411200 |
| 2025-12-30 | 114.64 | $114.64 | 425407 |
| 2025-12-29 | 114.45 | $114.51 | 467324 |
| 2025-12-26 | 114.18 | $114.51 | 425400 |
| 2025-12-24 | 113.87 | $114.02 | 330317 |
| 2025-12-23 | 113.55 | $113.92 | 587905 |
| 2025-12-22 | 113.16 | $114.61 | 670000 |
| 2025-12-19 | 112.74 | $114.76 | 1.2M |
| 2025-12-18 | 112.22 | $116.57 | 879208 |
| 2025-12-17 | 111.53 | $117.37 | 612415 |
| 2025-12-16 | 110.89 | $116.89 | 707000 |
| 2025-12-15 | 110.04 | $117.59 | 613933 |
| 2025-12-12 | 109.12 | $116.76 | 999747 |
| 2025-12-11 | 108.28 | $115.72 | 648500 |
| 2025-12-10 | 107.47 | $115.17 | 829500 |
| 2025-12-09 | 106.68 | $114.00 | 527038 |
| 2025-12-08 | 105.98 | $113.33 | 599500 |
| 2025-12-05 | 105.18 | $112.49 | 678746 |
| 2025-12-04 | 104.39 | $113.27 | 825547 |
| 2025-12-03 | 103.67 | $111.62 | 854600 |
| 2025-12-02 | 103.04 | $110.99 | 1.1M |
| 2025-12-01 | 102.42 | $110.83 | 837370 |
| 2025-11-28 | 101.84 | $109.09 | 403009 |
| 2025-11-26 | 101.41 | $108.33 | 845400 |
| 2025-11-25 | 101.02 | $107.69 | 663908 |
| 2025-11-24 | 100.62 | $106.19 | 552719 |
| 2025-11-21 | 100.46 | $106.19 | 597400 |
| 2025-11-20 | 100.21 | $104.39 | 1.2M |
| 2025-11-19 | 100.17 | $102.72 | 676810 |
| 2025-11-18 | 99.84 | $104.56 | 834353 |
| 2025-11-17 | 99.45 | $99.84 | 686400 |
| 2025-11-14 | 99.24 | $99.29 | 494700 |
| 2025-11-13 | 98.80 | $99.82 | 426534 |
| 2025-11-12 | 98.15 | $99.61 | 356135 |
| 2025-11-11 | 97.51 | $99.43 | 406600 |
| 2025-11-10 | 96.96 | $99.87 | 702640 |
| 2025-11-07 | 96.37 | $97.43 | 508312 |
| 2025-11-06 | 96.00 | $96.57 | 574952 |
| 2025-11-05 | 95.72 | $99.00 | 553100 |
| 2025-11-04 | 95.40 | $99.01 | 545700 |
| 2025-11-03 | 95.02 | $98.61 | 757500 |
| 2025-10-31 | 94.76 | $99.20 | 743234 |
| 2025-10-30 | 94.60 | $100.40 | 741503 |
| 2025-10-29 | 94.38 | $100.64 | 1.1M |
| 2025-10-28 | 94.18 | $99.60 | 910400 |
| 2025-10-27 | 94.05 | $103.11 | 810839 |
| 2025-10-24 | 93.81 | $101.00 | 973631 |
| 2025-10-23 | 93.61 | $103.68 | 1.8M |
| 2025-10-22 | 93.24 | $96.22 | 1.3M |
| 2025-10-21 | 93.32 | $96.61 | 1.3M |
| 2025-10-20 | 93.33 | $95.68 | 1.3M |
| 2025-10-17 | 93.34 | $90.53 | 889700 |
| 2025-10-16 | 93.58 | $86.75 | 633000 |
| 2025-10-15 | 94.06 | $86.85 | 693705 |
| 2025-10-14 | 94.52 | $88.42 | 763541 |
| 2025-10-13 | 94.91 | $88.00 | 662800 |
| 2025-10-10 | 95.31 | $90.02 | 614600 |
| 2025-10-09 | 95.62 | $91.10 | 344805 |
| 2025-10-08 | 96.01 | $92.56 | 621268 |
| 2025-10-07 | 96.21 | $91.51 | 581138 |
| 2025-10-06 | 96.52 | $93.38 | 635976 |
| 2025-10-03 | 96.85 | $95.98 | 463564 |
| 2025-10-02 | 97.17 | $96.02 | 470800 |
| 2025-10-01 | 97.46 | $96.61 | 519116 |
| 2025-09-30 | 97.71 | $97.01 | 639400 |
| 2025-09-29 | 97.96 | $98.28 | 476122 |
| 2025-09-26 | 98.24 | $96.94 | 508236 |
| 2025-09-25 | 98.53 | $96.23 | 557600 |
| 2025-09-24 | 99.03 | $98.01 | 830012 |
| 2025-09-23 | 99.32 | $96.78 | 521365 |
| 2025-09-22 | 99.64 | $95.83 | 607700 |
| 2025-09-19 | 100.06 | $95.30 | 2.0M |
| 2025-09-18 | 100.41 | $96.39 | 584000 |
| 2025-09-17 | 100.72 | $96.10 | 577700 |
| 2025-09-16 | 101.10 | $96.07 | 523909 |
| 2025-09-15 | 101.45 | $95.98 | 448000 |
| 2025-09-12 | 101.78 | $96.32 | 480200 |
| 2025-09-11 | 102.15 | $98.82 | 447000 |
| 2025-09-10 | 102.38 | $96.57 | 545500 |
| 2025-09-09 | 102.66 | $97.69 | 506234 |
| 2025-09-08 | 102.80 | $99.99 | 619928 |
| 2025-09-05 | 102.84 | $102.38 | 538000 |
| 2025-09-04 | 102.83 | $101.95 | 415202 |
| 2025-09-03 | 102.85 | $101.59 | 472300 |
| 2025-09-02 | 102.94 | $102.07 | 463166 |
| 2025-08-29 | 103.07 | $103.73 | 506511 |
| 2025-08-28 | 103.20 | $102.86 | 869936 |
| 2025-08-27 | 103.41 | $106.19 | 654200 |
| 2025-08-26 | 103.60 | $103.83 | 726700 |
| 2025-08-25 | 103.94 | $103.23 | 372720 |
| 2025-08-22 | 104.34 | $104.04 | 556046 |
| 2025-08-21 | 104.82 | $102.46 | 375500 |
| 2025-08-20 | 105.38 | $102.51 | 389900 |
| 2025-08-19 | 105.71 | $103.78 | 366131 |
| 2025-08-18 | 105.93 | $103.05 | 614800 |
| 2025-08-15 | 106.06 | $102.58 | 627722 |
| 2025-08-14 | 106.21 | $103.58 | 361400 |
| 2025-08-13 | 106.34 | $103.57 | 437405 |
| 2025-08-12 | 106.43 | $102.15 | 287002 |
| 2025-08-11 | 106.54 | $100.41 | 501322 |
| 2025-08-08 | 106.86 | $100.90 | 617500 |
| 2025-08-07 | 107.10 | $102.17 | 399334 |
| 2025-08-06 | 107.34 | $102.31 | 401429 |
| 2025-08-05 | 107.49 | $103.44 | 503800 |
| 2025-08-04 | 107.55 | $104.51 | 527908 |
| 2025-08-01 | 107.50 | $106.39 | 556600 |
| 2025-07-31 | 107.45 | $107.04 | 551428 |
| 2025-07-30 | 107.34 | $110.10 | 432700 |
| 2025-07-29 | 107.05 | $110.60 | 611890 |
| 2025-07-28 | 106.57 | $111.25 | 786895 |
| 2025-07-25 | 106.05 | $113.53 | 1.1M |
| 2025-07-24 | 105.40 | $113.75 | 2.2M |
| 2025-07-23 | 104.70 | $109.16 | 1.0M |
| 2025-07-22 | 104.25 | $108.06 | 665400 |
| 2025-07-21 | 103.84 | $105.66 | 616218 |
| 2025-07-18 | 103.45 | $105.55 | 513400 |
| 2025-07-17 | 103.12 | $106.27 | 850000 |
| 2025-07-16 | 102.72 | $105.41 | 631160 |
| 2025-07-15 | 102.32 | $104.20 | 511652 |
| 2025-07-14 | 101.90 | $106.89 | 455908 |
| 2025-07-11 | 101.52 | $105.80 | 484442 |
| 2025-07-10 | 101.27 | $106.80 | 598300 |
| 2025-07-09 | 101.02 | $105.38 | 542232 |
| 2025-07-08 | 100.73 | $104.66 | 487621 |
| 2025-07-07 | 100.40 | $103.49 | 458500 |
| 2025-07-03 | 100.03 | $105.30 | 309304 |
| 2025-07-02 | 99.56 | $104.95 | 465630 |
| 2025-07-01 | 99.01 | $104.20 | 554046 |
| 2025-06-30 | 98.44 | $101.00 | 633622 |
| 2025-06-27 | 98.16 | $100.95 | 1.3M |
| 2025-06-26 | 97.86 | $100.60 | 419719 |
| 2025-06-25 | 97.55 | $99.71 | 590538 |
| 2025-06-24 | 97.29 | $100.07 | 670164 |
| 2025-06-23 | 96.95 | $99.83 | 641142 |
| 2025-06-20 | 96.61 | $97.90 | 1.0M |
| 2025-06-18 | 96.43 | $98.92 | 552428 |
| 2025-06-17 | 96.35 | $98.30 | 540644 |
| 2025-06-16 | 96.34 | $97.40 | 690817 |
| 2025-06-13 | 96.38 | $95.84 | 647700 |
| 2025-06-12 | 96.48 | $99.35 | 637841 |
| 2025-06-11 | 96.46 | $100.65 | 488100 |
| 2025-06-10 | 96.34 | $101.84 | 969300 |
| 2025-06-09 | 96.16 | $99.59 | 1.5M |
| 2025-06-06 | 95.93 | $98.08 | 586300 |
| 2025-06-05 | 95.71 | $96.04 | 946800 |
| 2025-06-04 | 95.53 | $95.98 | 1.0M |
| 2025-06-03 | 95.35 | $93.89 | 819235 |
| 2025-06-02 | 95.19 | $92.78 | 916896 |
| 2025-05-30 | 95.21 | $95.47 | 813906 |
| 2025-05-29 | 94.98 | $95.02 | 772227 |
| 2025-05-28 | 94.75 | $94.29 | 875265 |
| 2025-05-27 | 94.61 | $94.54 | 719601 |
| 2025-05-23 | 94.35 | $93.24 | 563700 |
| 2025-05-22 | 94.11 | $93.17 | 1.0M |
| 2025-05-21 | 93.85 | $94.27 | 840358 |
| 2025-05-20 | 94.39 | $97.31 | 585900 |
| 2025-05-19 | 94.67 | $98.04 | 733700 |
| 2025-05-16 | 94.77 | $98.27 | 702359 |
| 2025-05-15 | 94.92 | $97.84 | 984200 |
| 2025-05-14 | 95.08 | $98.81 | 879100 |
| 2025-05-13 | 95.27 | $98.36 | 996100 |
| 2025-05-12 | 95.43 | $98.16 | 1.1M |
| 2025-05-09 | 95.65 | $95.04 | 986905 |
| 2025-05-08 | 96.02 | $93.72 | 978876 |
| 2025-05-07 | 96.63 | $92.49 | 1.1M |
| 2025-05-06 | 96.90 | $92.20 | 1.1M |
| 2025-05-05 | 97.28 | $90.71 | 1.2M |
| 2025-05-02 | 97.88 | $93.23 | 803083 |
| 2025-05-01 | 98.66 | $90.95 | 1.1M |
| 2025-04-30 | 99.71 | $90.41 | 1.1M |
| 2025-04-29 | 100.72 | $91.42 | 1.3M |
| 2025-04-28 | 101.70 | $89.37 | 2.0M |
| 2025-04-25 | 102.80 | $88.35 | 2.2M |
| 2025-04-24 | 104.00 | $87.99 | 4.2M |
| 2025-04-23 | 105.27 | $105.04 | 793853 |
| 2025-04-22 | 105.67 | $103.00 | 543931 |
| 2025-04-21 | 106.21 | $100.00 | 702400 |
| 2025-04-17 | 106.81 | $101.36 | 617923 |
| 2025-04-16 | 107.35 | $100.99 | 492683 |
| 2025-04-15 | 107.94 | $102.63 | 477000 |
| 2025-04-14 | 108.33 | $101.62 | 514132 |
| 2025-04-11 | 108.83 | $102.51 | 587000 |
| 2025-04-10 | 109.23 | $102.41 | 698407 |
| 2025-04-09 | 109.49 | $105.90 | 899700 |
| 2025-04-08 | 109.52 | $98.00 | 977600 |
| 2025-04-07 | 110.05 | $99.66 | 967400 |
| 2025-04-04 | 110.55 | $102.66 | 984300 |
| 2025-04-03 | 111.01 | $109.02 | 828147 |
| 2025-04-02 | 111.22 | $111.79 | 898361 |
| 2025-04-01 | 111.36 | $110.72 | 861100 |
| 2025-03-31 | 111.46 | $111.07 | 1.1M |
| 2025-03-28 | 111.66 | $111.23 | 479530 |
| 2025-03-27 | 112.03 | $112.40 | 448115 |
| 2025-03-26 | 112.27 | $113.43 | 461300 |
| 2025-03-25 | 112.33 | $113.03 | 407500 |
| 2025-03-24 | 112.40 | $113.73 | 585100 |
| 2025-03-21 | 112.45 | $112.10 | 925300 |
| 2025-03-20 | 112.69 | $112.01 | 512300 |
| 2025-03-19 | 113.04 | $112.97 | 632731 |
| 2025-03-18 | 113.37 | $110.39 | 423011 |
| 2025-03-17 | 113.93 | $111.63 | 561707 |
| 2025-03-14 | 114.45 | $110.50 | 666928 |
| 2025-03-13 | 115.08 | $107.61 | 703842 |
| 2025-03-12 | 115.75 | $106.50 | 658981 |
| 2025-03-11 | 116.51 | $108.60 | 835136 |
| 2025-03-10 | 117.20 | $109.56 | 769928 |
| 2025-03-07 | 117.83 | $112.00 | 830728 |
| 2025-03-06 | 118.39 | $113.20 | 367427 |
| 2025-03-05 | 118.78 | $114.51 | 687830 |
| 2025-03-04 | 119.25 | $112.70 | 641600 |
| 2025-03-03 | 119.77 | $115.16 | 541300 |
| 2025-02-28 | 120.19 | $118.50 | 542400 |
| 2025-02-27 | 120.54 | $117.27 | 508154 |
| 2025-02-26 | 120.90 | $114.70 | 637737 |
| 2025-02-25 | 121.46 | $114.28 | 733829 |
| 2025-02-24 | 122.00 | $114.81 | 859121 |
| 2025-02-21 | 122.51 | $116.91 | 1.2M |
| 2025-02-20 | 122.94 | $119.05 | 989708 |
| 2025-02-19 | 123.26 | $119.54 | 1.0M |
| 2025-02-18 | 123.60 | $121.58 | 826929 |
| 2025-02-14 | 123.82 | $122.11 | 532400 |
| 2025-02-13 | 123.95 | $123.09 | 536040 |
| 2025-02-12 | 124.14 | $120.90 | 441600 |
| 2025-02-11 | 124.54 | $121.76 | 666620 |
| 2025-02-10 | 124.86 | $122.43 | 524100 |
| 2025-02-07 | 125.08 | $122.01 | 429300 |
| 2025-02-06 | 125.44 | $123.27 | 616700 |
| 2025-02-05 | 125.81 | $120.94 | 678173 |
| 2025-02-04 | 126.41 | $123.90 | 356218 |
| 2025-02-03 | 126.86 | $123.09 | 735206 |
| 2025-01-31 | 127.28 | $123.58 | 511600 |
| 2025-01-30 | 127.78 | $125.57 | 417528 |
| 2025-01-29 | 128.21 | $124.47 | 366500 |
| 2025-01-28 | 128.62 | $125.89 | 440265 |
| 2025-01-27 | 128.93 | $125.17 | 425108 |
| 2025-01-24 | 129.27 | $125.02 | 450836 |
| 2025-01-23 | 129.63 | $125.51 | 479017 |
| 2025-01-22 | 129.96 | $125.39 | 448700 |
| 2025-01-21 | 130.33 | $126.39 | 473204 |
| 2025-01-17 | 130.49 | $126.00 | 603040 |
| 2025-01-16 | 130.78 | $124.57 | 1.3M |
| 2025-01-15 | 131.29 | $126.89 | 440100 |
| 2025-01-14 | 131.75 | $128.95 | 305039 |
| 2025-01-13 | 132.17 | $128.20 | 516400 |
| 2025-01-10 | 132.69 | $126.86 | 703300 |
| 2025-01-08 | 133.27 | $129.07 | 323100 |
| 2025-01-07 | 133.71 | $130.76 | 481000 |
| 2025-01-06 | 134.13 | $132.82 | 342200 |
| 2025-01-03 | 134.54 | $132.91 | 231529 |
| 2025-01-02 | 135.01 | $131.59 | 357725 |
| 2024-12-31 | 135.44 | $133.54 | 538104 |
| 2024-12-30 | 135.90 | $134.16 | 491667 |
| 2024-12-27 | 136.30 | $132.61 | 191900 |
| 2024-12-26 | 136.68 | $132.25 | 305100 |
| 2024-12-24 | 137.05 | $131.98 | 188848 |
| 2024-12-23 | 137.54 | $132.09 | 368100 |
| 2024-12-20 | 138.03 | $132.23 | 890200 |
| 2024-12-19 | 138.54 | $132.75 | 494419 |
| 2024-12-18 | 138.90 | $129.55 | 618685 |
| 2024-12-17 | 139.36 | $131.75 | 587133 |
| 2024-12-16 | 139.72 | $134.80 | 505318 |
| 2024-12-13 | 139.92 | $136.05 | 382203 |
| 2024-12-12 | 140.17 | $137.46 | 301815 |
| 2024-12-11 | 140.37 | $138.63 | 371689 |
| 2024-12-10 | 140.50 | $138.37 | 290511 |
| 2024-12-09 | 140.68 | $137.91 | 367000 |
| 2024-12-06 | 141.05 | $139.18 | 257600 |
| 2024-12-05 | 141.41 | $140.96 | 230700 |
| 2024-12-04 | 141.73 | $142.26 | 378716 |
| 2024-12-03 | 141.48 | $140.26 | 400314 |
| 2024-12-02 | 141.33 | $142.78 | 372706 |
| 2024-11-29 | 141.11 | $142.11 | 286627 |
| 2024-11-27 | 141.01 | $140.22 | 290500 |
| 2024-11-26 | 141.20 | $139.70 | 420900 |
| 2024-11-25 | 141.42 | $141.83 | 455600 |
| 2024-11-22 | 141.39 | $141.87 | 299219 |
| 2024-11-21 | 141.31 | $142.38 | 341830 |
| 2024-11-20 | 141.20 | $139.97 | 245100 |
| 2024-11-19 | 140.91 | $138.74 | 332642 |
| 2024-11-18 | 140.68 | $138.85 | 447009 |
| 2024-11-15 | 140.51 | $138.91 | 468305 |
| 2024-11-14 | 140.47 | $140.91 | 510035 |
| 2024-11-13 | 140.45 | $141.54 | 610639 |
| 2024-11-12 | 140.38 | $141.28 | 565602 |
| 2024-11-11 | 140.26 | $141.88 | 731506 |
| 2024-11-08 | 140.10 | $145.32 | 443400 |
| 2024-11-07 | 139.79 | $146.41 | 329800 |
| 2024-11-06 | 139.46 | $147.45 | 1.1M |
| 2024-11-05 | 139.12 | $137.16 | 259441 |
| 2024-11-04 | 139.22 | $137.26 | 264200 |
| 2024-11-01 | 139.18 | $138.48 | 507000 |
| 2024-10-31 | 139.14 | $140.10 | 469600 |
| 2024-10-30 | 138.96 | $143.98 | 584700 |
| 2024-10-29 | 138.58 | $144.16 | 630718 |
| 2024-10-28 | 138.17 | $141.17 | 569622 |
| 2024-10-25 | 137.87 | $140.25 | 945300 |
| 2024-10-24 | 137.56 | $140.14 | 907634 |
| 2024-10-23 | 137.22 | $134.13 | 557546 |
| 2024-10-22 | 137.10 | $134.23 | 379515 |
| 2024-10-21 | 137.05 | $135.49 | 364933 |
| 2024-10-18 | 137.14 | $138.01 | 318902 |
| 2024-10-17 | 137.12 | $140.60 | 233500 |
| 2024-10-16 | 137.12 | $140.11 | 265518 |
| 2024-10-15 | 137.05 | $138.82 | 300536 |
| 2024-10-14 | 137.11 | $138.69 | 399200 |
| 2024-10-11 | 137.20 | $139.07 | 408007 |
| 2024-10-10 | 137.27 | $139.99 | 528130 |
| 2024-10-09 | 137.29 | $140.63 | 469514 |
| 2024-10-08 | 137.27 | $139.03 | 535449 |
| 2024-10-07 | 137.32 | $136.57 | 353620 |
| 2024-10-04 | 137.50 | $137.53 | 262700 |
| 2024-10-03 | 137.45 | $136.52 | 265645 |
| 2024-10-02 | 137.55 | $136.43 | 333545 |
| 2024-10-01 | 137.65 | $135.93 | 515000 |
| 2024-09-30 | 137.65 | $135.21 | 517100 |
| 2024-09-27 | 137.84 | $134.02 | 596700 |
| 2024-09-26 | 138.07 | $133.39 | 412607 |
| 2024-09-25 | 138.34 | $131.74 | 539000 |
| 2024-09-24 | 138.63 | $133.25 | 504014 |
| 2024-09-23 | 138.80 | $137.18 | 455808 |
| 2024-09-20 | 138.85 | $137.68 | 1.6M |
| 2024-09-19 | 138.81 | $140.60 | 589641 |
| 2024-09-18 | 138.68 | $138.78 | 398655 |
| 2024-09-17 | 138.55 | $139.97 | 479766 |
| 2024-09-16 | 138.39 | $140.56 | 359000 |
| 2024-09-13 | 138.21 | $140.45 | 301222 |
| 2024-09-12 | 138.08 | $140.24 | 240400 |
| 2024-09-11 | 137.84 | $140.25 | 282405 |
| 2024-09-10 | 137.66 | $140.00 | 268300 |
| 2024-09-09 | 137.46 | $140.17 | 501348 |
| 2024-09-06 | 137.14 | $136.68 | 223900 |
| 2024-09-05 | 137.04 | $138.56 | 279100 |
| 2024-09-04 | 136.74 | $138.29 | 384000 |
| 2024-09-03 | 136.46 | $135.98 | 194349 |
| 2024-08-30 | 136.17 | $138.97 | 219600 |
| 2024-08-29 | 135.99 | $138.58 | 311740 |
| 2024-08-28 | 136.06 | $138.93 | 235918 |
| 2024-08-27 | 136.29 | $137.50 | 269100 |
| 2024-08-26 | 136.57 | $136.57 | 195700 |
| 2024-08-23 | 136.99 | $138.24 | 239049 |
| 2024-08-22 | 137.21 | $136.87 | 286100 |
| 2024-08-21 | 137.26 | $137.91 | 145110 |
| 2024-08-20 | 137.23 | $136.36 | 303400 |
| 2024-08-19 | 137.49 | $136.67 | 471100 |
| 2024-08-16 | 137.70 | $136.91 | 283614 |
| 2024-08-15 | 137.86 | $137.84 | 330100 |
| 2024-08-14 | 137.98 | $135.59 | 310807 |
| 2024-08-13 | 138.36 | $136.53 | 232500 |
| 2024-08-12 | 138.74 | $136.07 | 264000 |
| 2024-08-09 | 139.18 | $133.66 | 273307 |
| 2024-08-08 | 139.60 | $134.86 | 283300 |
| 2024-08-07 | 139.84 | $132.43 | 223732 |
| 2024-08-06 | 140.15 | $132.64 | 275400 |
| 2024-08-05 | 140.46 | $130.35 | 335645 |
| 2024-08-02 | 140.88 | $135.36 | 366300 |
| 2024-08-01 | 141.09 | $139.96 | 344700 |
| 2024-07-31 | 141.09 | $143.56 | 491542 |
| 2024-07-30 | 140.83 | $142.95 | 290600 |
| 2024-07-29 | 140.61 | $145.00 | 457069 |
| 2024-07-26 | 140.34 | $142.58 | 814400 |
| 2024-07-25 | 140.24 | $137.96 | 1.2M |
| 2024-07-24 | 140.38 | $137.25 | 730757 |
| 2024-07-23 | 140.49 | $141.68 | 486766 |
| 2024-07-22 | 140.39 | $140.74 | 593400 |
| 2024-07-19 | 140.30 | $140.11 | 445226 |
| 2024-07-18 | 140.19 | $140.37 | 224400 |
| 2024-07-17 | 140.01 | $143.04 | 267700 |
| 2024-07-16 | 139.85 | $144.22 | 474017 |
| 2024-07-15 | 139.46 | $144.78 | 728300 |
| 2024-07-12 | 139.19 | $142.16 | 586141 |
| 2024-07-11 | 138.99 | $139.60 | 524900 |
| 2024-07-10 | 138.82 | $138.73 | 194300 |
| 2024-07-09 | 138.61 | $138.80 | 362012 |
| 2024-07-08 | 138.39 | $138.67 | 348100 |
| 2024-07-05 | 138.16 | $139.57 | 268907 |
| 2024-07-03 | 137.83 | $140.00 | 238045 |
| 2024-07-02 | 137.44 | $138.46 | 561700 |
| 2024-07-01 | 137.16 | $138.56 | 682616 |
| 2024-06-28 | 136.71 | $139.60 | 1.0M |
| 2024-06-27 | 136.14 | $140.53 | 822800 |
| 2024-06-26 | 135.61 | $140.74 | 618135 |
| 2024-06-25 | 135.13 | $139.37 | 535400 |
| 2024-06-24 | 134.81 | $139.74 | 621800 |
| 2024-06-21 | 134.55 | $138.91 | 955402 |
| 2024-06-20 | 134.40 | $137.87 | 875302 |
| 2024-06-18 | 134.28 | $136.79 | 621000 |
| 2024-06-17 | 134.21 | $139.85 | 480249 |
| 2024-06-14 | 133.90 | $136.54 | 319317 |
| 2024-06-13 | 133.82 | $139.32 | 550339 |
| 2024-06-12 | 133.55 | $138.23 | 474449 |
| 2024-06-11 | 133.33 | $136.13 | 582700 |
| 2024-06-10 | 133.26 | $134.51 | 414745 |
| 2024-06-07 | 133.46 | $134.49 | 336912 |
| 2024-06-06 | 133.66 | $133.96 | 399505 |
| 2024-06-05 | 133.91 | $132.92 | 451925 |
| 2024-06-04 | 134.17 | $132.21 | 290200 |
| 2024-06-03 | 134.36 | $133.02 | 563308 |
| 2024-05-31 | 134.41 | $129.50 | 791600 |
| 2024-05-30 | 134.59 | $128.09 | 368100 |
| 2024-05-29 | 134.68 | $130.10 | 363400 |
| 2024-05-28 | 134.62 | $130.98 | 487900 |
| 2024-05-24 | 134.58 | $132.99 | 285800 |
| 2024-05-23 | 134.40 | $134.60 | 741500 |
| 2024-05-22 | 134.13 | $135.95 | 539900 |
| 2024-05-21 | 133.51 | $135.47 | 281200 |
| 2024-05-20 | 132.91 | $135.37 | 396434 |
| 2024-05-17 | 132.18 | $133.62 | 326832 |
| 2024-05-16 | 131.44 | $134.93 | 380900 |
| 2024-05-15 | 130.66 | $133.86 | 454715 |
| 2024-05-14 | 130.02 | $133.90 | 544939 |
| 2024-05-13 | 129.53 | $134.77 | 643200 |
| 2024-05-10 | 128.90 | $138.48 | 387929 |
| 2024-05-09 | 128.02 | $138.40 | 525934 |
| 2024-05-08 | 127.31 | $139.10 | 451041 |
| 2024-05-07 | 126.51 | $138.08 | 668700 |
| 2024-05-06 | 125.85 | $135.96 | 461441 |
| 2024-05-03 | 125.12 | $134.02 | 497900 |
| 2024-05-02 | 124.48 | $133.11 | 644000 |
| 2024-05-01 | 123.80 | $129.83 | 974921 |
| 2024-04-30 | 123.53 | $129.00 | 535128 |
| 2024-04-29 | 123.27 | $130.14 | 531500 |
| 2024-04-26 | 122.96 | $129.44 | 564100 |
| 2024-04-25 | 122.68 | $129.23 | 1.2M |
| 2024-04-24 | 122.43 | $123.39 | 687700 |
| 2024-04-23 | 122.30 | $123.50 | 388042 |
| 2024-04-22 | 122.01 | $120.74 | 417207 |
| 2024-04-19 | 121.86 | $118.96 | 403512 |
| 2024-04-18 | 121.84 | $119.30 | 507200 |
| 2024-04-17 | 121.90 | $121.08 | 450707 |
| 2024-04-16 | 121.72 | $124.10 | 408734 |
| 2024-04-15 | 121.30 | $122.19 | 459133 |
| 2024-04-12 | 121.06 | $120.73 | 405000 |
| 2024-04-11 | 120.81 | $124.39 | 438217 |
| 2024-04-10 | 120.27 | $123.02 | 381328 |
| 2024-04-09 | 119.81 | $124.85 | 668032 |
| 2024-04-08 | 119.22 | $121.37 | 291800 |
| 2024-04-05 | 118.76 | $121.14 | 324400 |
| 2024-04-04 | 118.36 | $119.51 | 416206 |
| 2024-04-03 | 117.98 | $124.52 | 516516 |
| 2024-04-02 | 117.36 | $123.87 | 511338 |
| 2024-04-01 | 116.99 | $123.91 | 295823 |
| 2024-03-28 | 116.77 | $123.75 | 570000 |
| 2024-03-27 | 116.68 | $124.28 | 490300 |
| 2024-03-26 | 116.56 | $120.77 | 287005 |
| 2024-03-25 | 116.59 | $117.65 | 367300 |
| 2024-03-22 | 116.75 | $117.77 | 340949 |
| 2024-03-21 | 117.00 | $118.60 | 352609 |
| 2024-03-20 | 117.07 | $120.58 | 421125 |
| 2024-03-19 | 116.91 | $117.43 | 430241 |
| 2024-03-18 | 116.85 | $115.61 | 567300 |
| 2024-03-15 | 117.02 | $117.37 | 1.1M |
| 2024-03-14 | 117.15 | $115.77 | 695343 |
| 2024-03-13 | 117.40 | $113.57 | 420234 |
| 2024-03-12 | 117.67 | $113.91 | 409920 |
| 2024-03-11 | 118.10 | $112.92 | 412211 |
| 2024-03-08 | 118.64 | $112.20 | 455000 |
| 2024-03-07 | 119.18 | $113.15 | 869700 |
| 2024-03-06 | 119.62 | $111.98 | 626500 |
| 2024-03-05 | 120.06 | $112.07 | 627302 |
| 2024-03-04 | 120.40 | $116.45 | 360300 |
| 2024-03-01 | 120.67 | $119.62 | 318822 |
| 2024-02-29 | 120.81 | $121.87 | 298800 |
| 2024-02-28 | 120.76 | $121.86 | 257500 |
| 2024-02-27 | 120.81 | $121.40 | 257313 |
| 2024-02-26 | 120.89 | $120.84 | 386315 |
| 2024-02-23 | 120.91 | $122.88 | 565972 |
| 2024-02-22 | 120.88 | $119.86 | 608100 |
| 2024-02-21 | 120.97 | $117.43 | 381335 |
| 2024-02-20 | 121.30 | $116.25 | 354164 |
| 2024-02-16 | 121.71 | $118.98 | 238446 |
| 2024-02-15 | 122.02 | $119.96 | 311000 |
| 2024-02-14 | 122.27 | $120.72 | 350514 |
| 2024-02-13 | 122.43 | $119.12 | 250900 |
| 2024-02-12 | 122.59 | $122.41 | 166828 |
| 2024-02-09 | 122.68 | $123.75 | 334241 |
| 2024-02-08 | 122.70 | $123.00 | 232712 |
| 2024-02-07 | 122.75 | $121.98 | 178800 |
| 2024-02-06 | 122.91 | $120.83 | 235900 |
| 2024-02-05 | 123.26 | $118.87 | 247800 |
| 2024-02-02 | 123.67 | $121.86 | 324127 |
| 2024-02-01 | 123.99 | $122.30 | 225200 |
| 2024-01-31 | 124.34 | $120.97 | 265638 |
| 2024-01-30 | 124.99 | $122.82 | 303318 |
| 2024-01-29 | 125.60 | $123.00 | 216100 |
| 2024-01-26 | 126.23 | $121.14 | 190129 |
| 2024-01-25 | 126.95 | $122.31 | 191800 |
| 2024-01-24 | 127.57 | $121.61 | 267004 |
| 2024-01-23 | 128.20 | $124.10 | 270500 |
| 2024-01-22 | 128.64 | $124.51 | 176900 |
| 2024-01-19 | 128.94 | $125.16 | 311700 |
| 2024-01-18 | 129.40 | $124.94 | 315234 |
| 2024-01-17 | 129.65 | $123.91 | 229200 |
| 2024-01-16 | 129.90 | $122.41 | 339600 |
| 2024-01-12 | 130.29 | $124.07 | 208420 |
| 2024-01-11 | 130.52 | $124.20 | 235022 |
| 2024-01-10 | 130.56 | $124.00 | 185500 |
| 2024-01-09 | 130.53 | $125.13 | 248600 |
| 2024-01-08 | 130.27 | $127.85 | 275600 |
| 2024-01-05 | 129.71 | $127.13 | 340200 |
| 2024-01-04 | 129.10 | $128.27 | 269011 |
| 2024-01-03 | 128.47 | $129.34 | 307843 |
| 2024-01-02 | 127.98 | $133.89 | 259100 |
| 2023-12-29 | 127.18 | $134.93 | 255004 |
| 2023-12-28 | 126.22 | $135.60 | 174314 |
| 2023-12-27 | 125.21 | $135.57 | 178935 |
| 2023-12-26 | 124.33 | $134.70 | 168100 |
| 2023-12-22 | 123.55 | $134.35 | 229102 |
| 2023-12-21 | 122.86 | $132.86 | 274300 |
| 2023-12-20 | 122.24 | $130.47 | 479300 |
| 2023-12-19 | 121.72 | $134.35 | 286636 |
| 2023-12-18 | 121.07 | $129.97 | 249713 |
| 2023-12-15 | 120.61 | $128.95 | 639891 |
| 2023-12-14 | 120.17 | $130.14 | 392427 |
| 2023-12-13 | 119.75 | $128.70 | 418613 |
| 2023-12-12 | 119.44 | $124.91 | 359000 |
| 2023-12-11 | 119.11 | $123.49 | 268902 |
| 2023-12-08 | 118.88 | $119.89 | 239500 |
| 2023-12-07 | 118.71 | $116.70 | 343500 |
| 2023-12-06 | 118.71 | $115.00 | 271800 |
| 2023-12-05 | 118.86 | $115.56 | 451641 |
| 2023-12-04 | 119.02 | $119.58 | 432313 |
| 2023-12-01 | 118.98 | $117.83 | 332100 |
| 2023-11-30 | 118.81 | $115.77 | 343700 |
| 2023-11-29 | 118.46 | $115.42 | 410110 |
| 2023-11-28 | 118.18 | $117.99 | 255100 |
| 2023-11-27 | 117.73 | $118.98 | 241800 |
| 2023-11-24 | 117.21 | $120.72 | 104700 |
| 2023-11-22 | 116.58 | $120.35 | 184049 |
| 2023-11-21 | 115.98 | $120.13 | 235621 |
| 2023-11-20 | 115.55 | $121.41 | 200000 |
| 2023-11-17 | 115.02 | $120.75 | 244300 |
| 2023-11-16 | 114.53 | $119.98 | 167100 |
| 2023-11-15 | 114.14 | $121.76 | 301200 |
| 2023-11-14 | 113.64 | $122.58 | 268226 |
| 2023-11-13 | 113.20 | $118.27 | 214426 |
| 2023-11-10 | 112.93 | $118.94 | 225044 |
| 2023-11-09 | 112.48 | $116.45 | 724600 |
| 2023-11-08 | 112.15 | $116.75 | 281725 |
| 2023-11-07 | 112.00 | $117.93 | 310900 |
| 2023-11-06 | 111.74 | $118.84 | 295738 |
| 2023-11-03 | 111.34 | $118.67 | 533012 |
| 2023-11-02 | 111.00 | $114.43 | 396700 |
| 2023-11-01 | 110.86 | $108.91 | 330500 |
| 2023-10-31 | 111.06 | $109.84 | 269400 |
| 2023-10-30 | 111.24 | $108.98 | 373100 |
| 2023-10-27 | 111.53 | $108.50 | 387335 |
| 2023-10-26 | 111.90 | $108.06 | 604400 |
| 2023-10-25 | 112.25 | $108.43 | 520227 |
| 2023-10-24 | 112.57 | $111.45 | 290008 |
| 2023-10-23 | 112.71 | $110.86 | 300100 |
| 2023-10-20 | 112.79 | $110.88 | 279307 |
| 2023-10-19 | 113.02 | $112.20 | 373102 |
| 2023-10-18 | 113.26 | $111.92 | 286600 |
| 2023-10-17 | 113.62 | $113.78 | 422623 |
| 2023-10-16 | 113.89 | $112.69 | 405406 |
| 2023-10-13 | 114.20 | $110.01 | 255908 |
| 2023-10-12 | 114.68 | $109.84 | 317014 |
| 2023-10-11 | 115.16 | $113.69 | 345101 |
| 2023-10-10 | 115.38 | $112.80 | 325343 |
| 2023-10-09 | 115.64 | $110.84 | 313322 |
| 2023-10-06 | 116.00 | $111.88 | 293042 |
| 2023-10-05 | 116.34 | $111.61 | 340229 |
| 2023-10-04 | 116.74 | $112.98 | 417100 |
| 2023-10-03 | 117.09 | $113.40 | 548400 |
| 2023-10-02 | 117.47 | $114.73 | 399100 |
| 2023-09-29 | 118.04 | $116.04 | 536300 |
| 2023-09-28 | 118.50 | $114.99 | 448800 |
| 2023-09-27 | 119.06 | $114.90 | 569400 |
| 2023-09-26 | 119.70 | $114.23 | 612700 |
| 2023-09-25 | 120.27 | $112.45 | 468759 |
| 2023-09-22 | 120.84 | $115.44 | 518740 |
| 2023-09-21 | 121.26 | $116.96 | 574919 |
| 2023-09-20 | 121.64 | $119.07 | 284512 |
| 2023-09-19 | 121.89 | $119.16 | 342400 |
| 2023-09-18 | 122.12 | $118.94 | 267810 |
| 2023-09-15 | 122.24 | $119.57 | 849700 |
| 2023-09-14 | 122.31 | $119.49 | 263606 |
| 2023-09-13 | 122.42 | $118.13 | 336100 |
| 2023-09-12 | 122.69 | $118.05 | 308400 |
| 2023-09-11 | 122.98 | $118.04 | 367941 |
| 2023-09-08 | 123.24 | $118.62 | 431300 |
| 2023-09-07 | 123.48 | $119.59 | 563449 |
| 2023-09-06 | 123.65 | $119.92 | 381104 |
| 2023-09-05 | 123.73 | $121.01 | 494416 |
| 2023-09-01 | 123.77 | $126.12 | 211032 |
| 2023-08-31 | 123.49 | $125.28 | 402500 |
| 2023-08-30 | 123.22 | $126.15 | 240640 |
| 2023-08-29 | 122.80 | $127.70 | 307900 |
| 2023-08-28 | 122.32 | $125.71 | 241600 |
| 2023-08-25 | 121.83 | $123.92 | 202742 |
| 2023-08-24 | 121.55 | $123.71 | 319141 |
| 2023-08-23 | 121.30 | $124.65 | 298400 |
| 2023-08-22 | 121.65 | $123.97 | 389000 |
| 2023-08-21 | 121.97 | $123.78 | 367808 |
| 2023-08-18 | 122.31 | $121.35 | 399030 |
| 2023-08-17 | 122.90 | $120.99 | 412301 |
| 2023-08-16 | 123.43 | $121.75 | 377700 |
| 2023-08-15 | 123.97 | $123.39 | 342930 |
| 2023-08-14 | 124.51 | $124.00 | 280625 |
| 2023-08-11 | 124.95 | $123.19 | 412723 |
| 2023-08-10 | 125.49 | $123.51 | 494400 |
| 2023-08-09 | 125.98 | $122.96 | 469033 |
| 2023-08-08 | 126.45 | $121.52 | 542800 |
| 2023-08-07 | 127.01 | $121.75 | 547013 |
| 2023-08-04 | 127.62 | $120.43 | 494819 |
| 2023-08-03 | 128.25 | $119.93 | 603501 |
| 2023-08-02 | 128.82 | $117.88 | 609500 |
| 2023-08-01 | 129.59 | $118.00 | 696400 |
| 2023-07-31 | 130.53 | $115.85 | 747623 |
| 2023-07-28 | 131.70 | $118.33 | 579531 |
| 2023-07-27 | 132.57 | $118.82 | 1.4M |
| 2023-07-26 | 133.28 | $131.58 | 321056 |
| 2023-07-25 | 133.37 | $130.45 | 283000 |
| 2023-07-24 | 133.41 | $130.45 | 274000 |
| 2023-07-21 | 133.42 | $133.26 | 290900 |
| 2023-07-20 | 133.45 | $131.47 | 195581 |
| 2023-07-19 | 133.61 | $132.72 | 265800 |
| 2023-07-18 | 133.74 | $134.17 | 269135 |
| 2023-07-17 | 133.86 | $132.74 | 278112 |
| 2023-07-14 | 134.10 | $134.06 | 336500 |
| 2023-07-13 | 134.29 | $133.27 | 270440 |
| 2023-07-12 | 134.58 | $132.27 | 308033 |
| 2023-07-11 | 134.91 | $132.82 | 294557 |
| 2023-07-10 | 135.25 | $133.85 | 240501 |
| 2023-07-07 | 135.59 | $132.98 | 328075 |
| 2023-07-06 | 135.91 | $131.45 | 298809 |
| 2023-07-05 | 136.28 | $133.33 | 388044 |
| 2023-07-03 | 136.29 | $136.72 | 168600 |
| 2023-06-30 | 136.57 | $139.17 | 529191 |
| 2023-06-29 | 136.48 | $135.90 | 312113 |
| 2023-06-28 | 136.48 | $132.96 | 243600 |
| 2023-06-27 | 136.60 | $133.45 | 241100 |
| 2023-06-26 | 136.81 | $131.23 | 292226 |
| 2023-06-23 | 137.24 | $130.63 | 618700 |
| 2023-06-22 | 137.66 | $133.89 | 725900 |
| 2023-06-21 | 137.92 | $134.61 | 298719 |
| 2023-06-20 | 138.28 | $135.39 | 338928 |
| 2023-06-16 | 138.70 | $136.39 | 642800 |
| 2023-06-15 | 139.10 | $137.70 | 287239 |
| 2023-06-14 | 139.34 | $137.85 | 261613 |
| 2023-06-13 | 139.62 | $139.02 | 283941 |
| 2023-06-12 | 139.96 | $138.79 | 299970 |
| 2023-06-09 | 140.32 | $139.60 | 250700 |
| 2023-06-08 | 140.67 | $140.64 | 276300 |
| 2023-06-07 | 140.97 | $139.51 | 491140 |
| 2023-06-06 | 141.31 | $138.87 | 559306 |
| 2023-06-05 | 141.67 | $133.52 | 839219 |
| 2023-06-02 | 142.40 | $142.19 | 655738 |
| 2023-06-01 | 142.50 | $137.54 | 359335 |
| 2023-05-31 | 143.03 | $135.82 | 533135 |
| 2023-05-30 | 143.69 | $135.37 | 329900 |
| 2023-05-26 | 144.37 | $137.57 | 363200 |
| 2023-05-25 | 144.81 | $139.84 | 313000 |
| 2023-05-24 | 145.00 | $139.12 | 339219 |
| 2023-05-23 | 144.34 | $139.15 | 312031 |
| 2023-05-22 | 143.73 | $141.68 | 321325 |
| 2023-05-19 | 143.08 | $143.73 | 303028 |
| 2023-05-18 | 142.34 | $144.50 | 426504 |
| 2023-05-17 | 141.51 | $142.52 | 413094 |
| 2023-05-16 | 140.81 | $143.36 | 294600 |
| 2023-05-15 | 140.05 | $145.90 | 240400 |
| 2023-05-12 | 139.13 | $145.94 | 236690 |
| 2023-05-11 | 138.23 | $146.63 | 301600 |
| 2023-05-10 | 137.28 | $146.58 | 616200 |
| 2023-05-09 | 136.30 | $146.39 | 323850 |
| 2023-05-08 | 135.38 | $146.04 | 490800 |
| 2023-05-05 | 134.40 | $148.13 | 283428 |
| 2023-05-04 | 133.33 | $144.24 | 403840 |
| 2023-05-03 | 132.40 | $148.15 | 491906 |
| 2023-05-02 | 131.36 | $148.89 | 589800 |
| 2023-05-01 | 130.31 | $149.08 | 472622 |
| 2023-04-28 | 129.29 | $146.26 | 605056 |
| 2023-04-27 | 128.31 | $143.64 | 1.4M |
| 2023-04-26 | 127.37 | $125.92 | 494400 |
| 2023-04-25 | 127.24 | $126.93 | 295848 |
| 2023-04-24 | 127.03 | $128.82 | 274862 |
| 2023-04-21 | 126.64 | $128.85 | 265432 |
| 2023-04-20 | 126.31 | $127.94 | 283074 |
| 2023-04-19 | 126.24 | $128.50 | 453840 |
| 2023-04-18 | 126.19 | $128.10 | 373038 |
| 2023-04-17 | 126.05 | $127.50 | 286656 |
| 2023-04-14 | 125.84 | $128.00 | 214008 |
| 2023-04-13 | 125.54 | $127.71 | 230218 |
| 2023-04-12 | 125.16 | $126.82 | 266800 |
| 2023-04-11 | 124.83 | $127.99 | 265600 |
| 2023-04-10 | 124.29 | $126.49 | 175496 |
| 2023-04-06 | 123.95 | $126.76 | 301660 |
| 2023-04-05 | 123.64 | $125.61 | 491400 |
| 2023-04-04 | 123.50 | $127.32 | 431658 |
| 2023-04-03 | 123.24 | $128.01 | 474400 |
| 2023-03-31 | 122.98 | $128.53 | 782800 |
| 2023-03-30 | 122.75 | $126.69 | 303638 |
| 2023-03-29 | 122.58 | $125.00 | 241400 |
| 2023-03-28 | 122.47 | $123.19 | 225630 |
| 2023-03-27 | 122.45 | $122.71 | 312876 |
| 2023-03-24 | 122.41 | $121.09 | 364800 |
| 2023-03-23 | 122.44 | $122.33 | 405834 |
| 2023-03-22 | 122.42 | $126.47 | 506400 |
| 2023-03-21 | 122.16 | $127.41 | 638498 |
| 2023-03-20 | 121.85 | $125.30 | 572600 |
| 2023-03-17 | 121.73 | $123.46 | 569816 |
| 2023-03-16 | 121.73 | $121.95 | 329204 |
| 2023-03-15 | 121.87 | $120.13 | 639608 |
| 2023-03-14 | 122.03 | $120.14 | 469244 |
| 2023-03-13 | 122.14 | $117.28 | 640600 |
| 2023-03-10 | 122.36 | $119.64 | 665200 |
| 2023-03-09 | 122.50 | $120.57 | 507270 |
| 2023-03-08 | 122.68 | $122.70 | 282600 |
| 2023-03-07 | 122.85 | $122.17 | 340000 |
| 2023-03-06 | 122.95 | $122.78 | 348896 |
| 2023-03-03 | 123.09 | $124.07 | 219200 |
| 2023-03-02 | 123.07 | $123.21 | 376888 |
| 2023-03-01 | 123.15 | $122.79 | 391434 |
| 2023-02-28 | 123.21 | $122.89 | 443296 |
| 2023-02-27 | 123.17 | $121.91 | 262200 |
| 2023-02-24 | 123.29 | $121.56 | 590600 |
| 2023-02-23 | 123.43 | $121.91 | 919600 |
| 2023-02-22 | 123.47 | $121.35 | 519600 |
| 2023-02-21 | 123.56 | $121.09 | 202014 |
| 2023-02-17 | 123.56 | $122.94 | 246756 |
| 2023-02-16 | 123.49 | $123.45 | 321276 |
| 2023-02-15 | 123.16 | $124.91 | 368800 |
| 2023-02-14 | 122.67 | $123.25 | 174600 |
| 2023-02-13 | 122.19 | $122.39 | 119472 |
| 2023-02-10 | 121.68 | $121.63 | 293600 |
| 2023-02-09 | 121.18 | $122.33 | 271092 |
| 2023-02-08 | 120.56 | $124.27 | 227800 |
| 2023-02-07 | 119.83 | $126.07 | 187400 |
| 2023-02-06 | 118.99 | $124.25 | 167450 |
| 2023-02-03 | 118.22 | $125.50 | 278052 |
| 2023-02-02 | 117.31 | $123.70 | 358276 |
| 2023-02-01 | 116.52 | $124.75 | 311684 |
| 2023-01-31 | 115.54 | $124.05 | 321896 |
| 2023-01-30 | 114.62 | $122.16 | 216000 |
| 2023-01-27 | 113.80 | $124.24 | 209602 |
| 2023-01-26 | 112.77 | $124.32 | 260876 |
| 2023-01-25 | 111.81 | $122.76 | 236692 |
| 2023-01-24 | 110.95 | $123.06 | 259882 |
| 2023-01-23 | 110.03 | $121.15 | 431000 |
| 2023-01-20 | 109.20 | $121.56 | 463486 |
| 2023-01-19 | 108.36 | $116.86 | 342600 |
| 2023-01-18 | 107.67 | $115.00 | 433824 |
| 2023-01-17 | 107.32 | $113.79 | 255278 |
| 2023-01-13 | 107.15 | $112.20 | 276612 |
| 2023-01-12 | 107.20 | $111.61 | 311400 |
| 2023-01-11 | 107.26 | $109.87 | 307016 |
| 2023-01-10 | 107.29 | $109.77 | 311000 |
| 2023-01-09 | 107.29 | $109.26 | 405434 |
| 2023-01-06 | 107.32 | $108.72 | 194000 |
| 2023-01-05 | 107.41 | $107.38 | 220632 |
| 2023-01-04 | 107.56 | $107.88 | 242600 |
| 2023-01-03 | 107.66 | $105.13 | 276226 |
| 2022-12-30 | 107.97 | $105.72 | 223258 |
| 2022-12-29 | 108.23 | $105.64 | 260800 |
| 2022-12-28 | 108.50 | $103.74 | 397612 |
| 2022-12-27 | 108.86 | $105.07 | 163600 |
| 2022-12-23 | 109.15 | $105.52 | 258284 |
| 2022-12-22 | 109.46 | $104.75 | 364898 |
| 2022-12-21 | 109.78 | $104.62 | 457000 |
| 2022-12-20 | 110.13 | $104.62 | 439818 |
| 2022-12-19 | 110.38 | $103.16 | 670600 |
| 2022-12-16 | 110.79 | $107.92 | 855076 |
| 2022-12-15 | 110.98 | $110.47 | 912810 |
| 2022-12-14 | 111.04 | $113.21 | 926016 |
| 2022-12-13 | 110.95 | $112.80 | 436658 |
| 2022-12-12 | 110.82 | $110.44 | 316200 |
| 2022-12-09 | 110.85 | $109.78 | 337800 |
| 2022-12-08 | 110.86 | $109.74 | 520060 |
| 2022-12-07 | 110.64 | $110.67 | 595000 |
| 2022-12-06 | 110.34 | $110.27 | 608264 |
| 2022-12-05 | 110.02 | $109.93 | 509400 |
| 2022-12-02 | 109.57 | $111.37 | 345858 |
| 2022-12-01 | 108.94 | $110.91 | 363200 |
| 2022-11-30 | 108.48 | $110.98 | 533000 |
| 2022-11-29 | 108.20 | $111.06 | 235006 |
| 2022-11-28 | 107.84 | $110.69 | 309200 |
| 2022-11-25 | 107.39 | $111.83 | 136476 |
| 2022-11-23 | 106.75 | $111.09 | 218000 |
| 2022-11-22 | 106.41 | $111.58 | 201066 |
| 2022-11-21 | 106.03 | $109.79 | 225278 |
| 2022-11-18 | 105.69 | $111.18 | 218000 |
| 2022-11-17 | 105.21 | $111.71 | 405000 |
| 2022-11-16 | 104.64 | $111.83 | 333432 |
| 2022-11-15 | 104.02 | $111.31 | 281288 |
| 2022-11-14 | 103.53 | $110.22 | 520658 |
| 2022-11-11 | 103.06 | $110.99 | 405620 |
| 2022-11-10 | 102.38 | $110.10 | 421800 |
| 2022-11-09 | 101.84 | $105.33 | 462800 |
| 2022-11-08 | 101.40 | $104.57 | 520600 |
| 2022-11-07 | 101.02 | $104.02 | 319800 |
| 2022-11-04 | 100.59 | $100.81 | 323206 |
| 2022-11-03 | 100.45 | $98.75 | 251698 |
| 2022-11-02 | 100.45 | $101.71 | 352832 |
| 2022-11-01 | 100.31 | $105.42 | 423800 |
| 2022-10-31 | 99.97 | $103.96 | 530800 |
| 2022-10-28 | 99.43 | $101.68 | 339400 |
| 2022-10-27 | 98.95 | $98.97 | 728800 |
| 2022-10-26 | 98.62 | $104.25 | 438058 |
| 2022-10-25 | 98.10 | $104.05 | 231800 |
| 2022-10-24 | 97.46 | $102.85 | 370600 |
| 2022-10-21 | 96.83 | $101.67 | 306200 |
| 2022-10-20 | 96.32 | $100.29 | 318238 |
| 2022-10-19 | 95.90 | $99.49 | 220600 |
| 2022-10-18 | 95.76 | $101.49 | 312200 |
| 2022-10-17 | 95.69 | $100.71 | 283200 |
| 2022-10-14 | 95.75 | $97.53 | 283800 |
| 2022-10-13 | 95.73 | $99.33 | 457400 |
| 2022-10-12 | 95.75 | $96.48 | 354000 |
| 2022-10-11 | 95.97 | $96.94 | 333682 |
| 2022-10-10 | 96.15 | $95.36 | 247476 |
| 2022-10-07 | 96.60 | $98.05 | 401290 |
| 2022-10-06 | 96.89 | $98.82 | 361800 |
| 2022-10-05 | 96.99 | $98.93 | 272800 |
| 2022-10-04 | 97.08 | $98.55 | 340024 |
| 2022-10-03 | 97.02 | $93.10 | 330600 |
| 2022-09-30 | 97.24 | $92.08 | 414800 |
| 2022-09-29 | 97.53 | $92.47 | 331006 |
| 2022-09-28 | 97.83 | $93.84 | 343058 |
| 2022-09-27 | 98.15 | $91.16 | 320864 |
| 2022-09-26 | 98.73 | $90.37 | 272088 |
| 2022-09-23 | 99.35 | $91.31 | 395832 |
| 2022-09-22 | 100.11 | $92.05 | 659218 |
| 2022-09-21 | 100.77 | $96.58 | 302236 |
| 2022-09-20 | 101.16 | $100.23 | 273612 |
| 2022-09-19 | 101.29 | $101.73 | 470286 |
| 2022-09-16 | 101.49 | $97.20 | 1.1M |
| 2022-09-15 | 102.00 | $99.83 | 276600 |
| 2022-09-14 | 102.36 | $100.71 | 309400 |
| 2022-09-13 | 102.78 | $100.68 | 279400 |
| 2022-09-12 | 103.17 | $104.25 | 297462 |
| 2022-09-09 | 103.36 | $103.92 | 370882 |
| 2022-09-08 | 103.48 | $100.80 | 355200 |
| 2022-09-07 | 103.63 | $100.80 | 311200 |
| 2022-09-06 | 103.72 | $97.28 | 408442 |
| 2022-09-02 | 104.10 | $97.42 | 271000 |
| 2022-09-01 | 104.48 | $97.96 | 519400 |
| 2022-08-31 | 104.89 | $98.55 | 386628 |
| 2022-08-30 | 105.26 | $100.24 | 557800 |
| 2022-08-29 | 105.50 | $102.61 | 323800 |
| 2022-08-26 | 105.60 | $102.83 | 318400 |
| 2022-08-25 | 105.71 | $106.62 | 225084 |
| 2022-08-24 | 105.80 | $105.13 | 254286 |
| 2022-08-23 | 106.04 | $104.33 | 250400 |
| 2022-08-22 | 106.20 | $102.86 | 270200 |
| 2022-08-19 | 106.49 | $105.83 | 294400 |
| 2022-08-18 | 106.62 | $107.42 | 225612 |
| 2022-08-17 | 106.73 | $107.03 | 276072 |
| 2022-08-16 | 106.74 | $109.05 | 261200 |
| 2022-08-15 | 106.54 | $108.46 | 246038 |
| 2022-08-12 | 106.26 | $108.03 | 282616 |
| 2022-08-11 | 106.00 | $106.30 | 429820 |
| 2022-08-10 | 105.70 | $103.76 | 328874 |
| 2022-08-09 | 105.54 | $102.59 | 406886 |
| 2022-08-08 | 105.37 | $104.94 | 376812 |
| 2022-08-05 | 104.99 | $105.09 | 308200 |
| 2022-08-04 | 104.71 | $106.13 | 372836 |
| 2022-08-03 | 104.39 | $105.97 | 384274 |
| 2022-08-02 | 103.99 | $104.94 | 369400 |
| 2022-08-01 | 103.76 | $104.78 | 582800 |
| 2022-07-29 | 103.46 | $104.90 | 610400 |
| 2022-07-28 | 103.00 | $108.46 | 531668 |
| 2022-07-27 | 102.37 | $110.00 | 398400 |
| 2022-07-26 | 101.72 | $107.45 | 288852 |
| 2022-07-25 | 101.25 | $108.74 | 193878 |
| 2022-07-22 | 100.78 | $108.44 | 232874 |
| 2022-07-21 | 99.86 | $109.60 | 301848 |
| 2022-07-20 | 98.88 | $107.15 | 333442 |
| 2022-07-19 | 97.98 | $105.14 | 302422 |
| 2022-07-18 | 97.20 | $102.72 | 294034 |
| 2022-07-15 | 96.40 | $102.83 | 331600 |
| 2022-07-14 | 95.91 | $100.32 | 269800 |
| 2022-07-13 | 95.46 | $100.61 | 320800 |
| 2022-07-12 | 94.89 | $99.11 | 355400 |
| 2022-07-11 | 94.76 | $97.36 | 199640 |
| 2022-07-08 | 95.03 | $99.57 | 322400 |
| 2022-07-07 | 95.31 | $99.71 | 221800 |
| 2022-07-06 | 95.65 | $98.00 | 254602 |
| 2022-07-05 | 96.03 | $100.33 | 290600 |
| 2022-07-01 | 96.27 | $98.68 | 198400 |
| 2022-06-30 | 96.62 | $95.77 | 385600 |
| 2022-06-29 | 96.93 | $95.95 | 326346 |
| 2022-06-28 | 97.19 | $97.01 | 274400 |
| 2022-06-27 | 97.44 | $97.90 | 284498 |
| 2022-06-24 | 97.50 | $99.42 | 875686 |
| 2022-06-23 | 97.12 | $90.10 | 272600 |
| 2022-06-22 | 97.10 | $89.95 | 467200 |
| 2022-06-21 | 97.24 | $89.17 | 251600 |
| 2022-06-17 | 97.43 | $89.44 | 455258 |
| 2022-06-16 | 97.59 | $86.86 | 338286 |
| 2022-06-15 | 97.90 | $92.87 | 282800 |
| 2022-06-14 | 98.17 | $91.36 | 373600 |
| 2022-06-13 | 98.42 | $89.25 | 749200 |
| 2022-06-10 | 98.81 | $96.47 | 454008 |
| 2022-06-09 | 98.61 | $102.77 | 241000 |
| 2022-06-08 | 98.01 | $105.11 | 256200 |
| 2022-06-07 | 97.50 | $106.49 | 328884 |
| 2022-06-06 | 96.80 | $105.63 | 324200 |
| 2022-06-03 | 96.55 | $105.15 | 295222 |
| 2022-06-02 | 96.32 | $105.74 | 325050 |
| 2022-06-01 | 96.23 | $101.89 | 354800 |
| 2022-05-31 | 96.36 | $101.22 | 463458 |
| 2022-05-27 | 96.63 | $102.09 | 310800 |
| 2022-05-26 | 96.60 | $99.10 | 405000 |
| 2022-05-25 | 96.89 | $91.75 | 404204 |
| 2022-05-24 | 97.22 | $89.76 | 380202 |
| 2022-05-23 | 97.78 | $92.76 | 429818 |
| 2022-05-20 | 98.38 | $92.82 | 378400 |
| 2022-05-19 | 98.82 | $92.64 | 723868 |
| 2022-05-18 | 99.37 | $93.05 | 424840 |
| 2022-05-17 | 100.13 | $98.27 | 271800 |
| 2022-05-16 | 100.65 | $96.44 | 357400 |
| 2022-05-13 | 101.08 | $96.96 | 449050 |
| 2022-05-12 | 101.50 | $92.57 | 498800 |
| 2022-05-11 | 102.12 | $90.81 | 434218 |
| 2022-05-10 | 102.67 | $94.81 | 1.4M |
| 2022-05-09 | 102.98 | $92.58 | 944292 |
| 2022-05-06 | 103.42 | $100.50 | 507400 |
| 2022-05-05 | 103.56 | $100.59 | 235264 |
| 2022-05-04 | 103.78 | $103.91 | 756858 |
| 2022-05-03 | 104.12 | $104.50 | 319600 |
| 2022-05-02 | 104.60 | $106.68 | 593090 |
| 2022-04-29 | 104.83 | $101.47 | 319228 |
| 2022-04-28 | 105.30 | $104.94 | 874360 |
| 2022-04-27 | 105.73 | $98.35 | 659848 |
| 2022-04-26 | 106.52 | $101.00 | 459000 |
| 2022-04-25 | 107.05 | $104.62 | 294034 |
| 2022-04-22 | 107.42 | $101.66 | 361244 |
| 2022-04-21 | 108.03 | $103.66 | 346846 |
| 2022-04-20 | 108.53 | $108.31 | 193600 |
| 2022-04-19 | 108.89 | $108.73 | 273018 |
| 2022-04-18 | 109.15 | $104.86 | 250000 |
| 2022-04-14 | 109.76 | $105.35 | 232060 |
| 2022-04-13 | 110.16 | $105.01 | 269020 |
| 2022-04-12 | 110.55 | $101.87 | 413466 |
| 2022-04-11 | 110.92 | $101.01 | 336858 |
| 2022-04-08 | 111.12 | $101.40 | 289064 |
| 2022-04-07 | 111.41 | $103.20 | 370600 |
| 2022-04-06 | 111.63 | $104.97 | 357200 |
| 2022-04-05 | 111.73 | $110.82 | 272800 |
| 2022-04-04 | 111.39 | $114.00 | 336800 |
| 2022-04-01 | 110.80 | $111.44 | 323498 |
| 2022-03-31 | 110.91 | $110.89 | 295000 |
| 2022-03-30 | 111.26 | $113.52 | 238200 |
| 2022-03-29 | 111.69 | $114.07 | 585874 |
| 2022-03-28 | 111.81 | $111.52 | 407400 |
| 2022-03-25 | 112.25 | $112.01 | 213036 |
| 2022-03-24 | 112.76 | $114.01 | 170066 |
| 2022-03-23 | 112.52 | $113.51 | 274216 |
| 2022-03-22 | 112.20 | $115.53 | 814438 |
| 2022-03-21 | 111.78 | $114.09 | 365600 |
| 2022-03-18 | 111.52 | $117.03 | 544252 |
| 2022-03-17 | 111.25 | $113.23 | 223668 |
| 2022-03-16 | 111.26 | $112.85 | 293800 |
| 2022-03-15 | 111.29 | $109.27 | 207826 |
| 2022-03-14 | 111.35 | $104.94 | 321600 |
| 2022-03-11 | 111.62 | $107.34 | 242400 |
| 2022-03-10 | 111.87 | $107.59 | 290802 |
| 2022-03-09 | 112.03 | $106.84 | 508200 |
| 2022-03-08 | 112.10 | $104.20 | 886000 |
| 2022-03-07 | 112.19 | $102.20 | 727200 |
| 2022-03-04 | 112.30 | $113.51 | 402692 |
| 2022-03-03 | 111.67 | $117.99 | 235424 |
| 2022-03-02 | 110.97 | $121.98 | 298014 |
| 2022-03-01 | 110.14 | $116.50 | 394872 |
| 2022-02-28 | 109.57 | $120.44 | 523000 |
| 2022-02-25 | 108.59 | $122.13 | 695676 |
| 2022-02-24 | 107.47 | $109.31 | 751422 |
| 2022-02-23 | 107.04 | $106.94 | 435000 |
| 2022-02-22 | 106.79 | $107.26 | 487800 |
| 2022-02-18 | 106.60 | $108.76 | 433412 |
| 2022-02-17 | 106.25 | $111.64 | 292000 |
| 2022-02-16 | 105.92 | $113.56 | 214600 |
| 2022-02-15 | 105.50 | $113.48 | 200464 |
| 2022-02-14 | 105.10 | $110.30 | 309200 |
| 2022-02-11 | 104.91 | $110.46 | 471200 |
| 2022-02-10 | 104.83 | $112.23 | 299478 |
| 2022-02-09 | 104.72 | $110.94 | 198600 |
| 2022-02-08 | 104.75 | $108.21 | 221000 |
| 2022-02-07 | 104.98 | $105.86 | 169400 |
| 2022-02-04 | 105.46 | $104.42 | 284282 |
| 2022-02-03 | 105.90 | $101.08 | 173600 |
| 2022-02-02 | 106.47 | $103.97 | 267468 |
| 2022-02-01 | 107.10 | $105.26 | 242666 |
| 2022-01-31 | 107.75 | $105.15 | 357400 |
| 2022-01-28 | 108.51 | $100.85 | 282446 |
| 2022-01-27 | 109.45 | $99.64 | 547200 |
| 2022-01-26 | 110.45 | $100.70 | 254886 |
| 2022-01-25 | 111.39 | $102.05 | 204094 |
| 2022-01-24 | 112.22 | $103.47 | 439800 |
| 2022-01-21 | 112.95 | $101.66 | 718604 |
| 2022-01-20 | 113.72 | $105.04 | 400602 |
| 2022-01-19 | 114.26 | $105.13 | 351614 |
| 2022-01-18 | 114.49 | $105.67 | 478400 |
| 2022-01-14 | 114.71 | $106.37 | 252800 |
| 2022-01-13 | 114.73 | $108.94 | 244080 |
| 2022-01-12 | 114.71 | $109.89 | 249600 |
| 2022-01-11 | 114.73 | $111.61 | 452800 |
| 2022-01-10 | 114.76 | $112.77 | 434882 |
| 2022-01-07 | 114.82 | $115.46 | 376426 |
| 2022-01-06 | 114.83 | $113.24 | 322076 |
| 2022-01-05 | 115.12 | $112.54 | 531800 |
| 2022-01-04 | 115.27 | $116.49 | 311800 |
| 2022-01-03 | 115.13 | $118.32 | 496270 |
| 2021-12-31 | 114.82 | $120.45 | 210290 |
| 2021-12-30 | 114.55 | $119.50 | 164480 |
| 2021-12-29 | 114.01 | $119.77 | 248800 |
| 2021-12-28 | 113.63 | $119.41 | 366040 |
| 2021-12-27 | 113.37 | $118.60 | 238268 |
| 2021-12-23 | 113.20 | $118.19 | 183600 |
| 2021-12-22 | 113.20 | $116.97 | 325478 |
| 2021-12-21 | 113.15 | $115.84 | 598440 |
| 2021-12-20 | 113.29 | $109.77 | 280200 |
| 2021-12-17 | 113.73 | $110.00 | 877710 |
| 2021-12-16 | 114.22 | $106.77 | 290200 |
| 2021-12-15 | 114.82 | $108.58 | 388478 |
| 2021-12-14 | 115.32 | $110.31 | 552254 |
| 2021-12-13 | 115.60 | $112.21 | 220200 |
| 2021-12-10 | 115.75 | $114.02 | 231400 |
| 2021-12-09 | 115.79 | $115.65 | 263902 |
| 2021-12-08 | 115.83 | $119.10 | 846000 |
| 2021-12-07 | 115.77 | $115.43 | 243688 |
| 2021-12-06 | 115.95 | $113.64 | 319400 |
| 2021-12-03 | 116.32 | $112.20 | 399458 |
| 2021-12-02 | 116.45 | $115.01 | 719000 |
| 2021-12-01 | 116.54 | $108.79 | 480686 |
| 2021-11-30 | 116.95 | $112.11 | 279000 |
| 2021-11-29 | 117.36 | $114.17 | 255096 |
| 2021-11-26 | 117.40 | $115.31 | 270800 |
| 2021-11-24 | 117.60 | $118.12 | 254248 |
| 2021-11-23 | 117.95 | $116.02 | 276200 |
| 2021-11-22 | 118.47 | $118.59 | 478200 |
| 2021-11-19 | 118.88 | $118.65 | 251448 |
| 2021-11-18 | 119.32 | $119.65 | 447660 |
| 2021-11-17 | 119.73 | $118.75 | 443652 |
| 2021-11-16 | 120.18 | $118.67 | 418828 |
| 2021-11-15 | 120.61 | $116.00 | 216600 |
| 2021-11-12 | 121.23 | $115.11 | 188200 |
| 2021-11-11 | 121.83 | $114.75 | 274400 |
| 2021-11-10 | 122.52 | $116.50 | 206472 |
| 2021-11-09 | 122.95 | $117.94 | 296600 |
| 2021-11-08 | 123.29 | $119.05 | 404000 |
| 2021-11-05 | 123.47 | $121.00 | 474800 |
| 2021-11-04 | 123.55 | $114.80 | 565600 |
| 2021-11-03 | 123.98 | $116.89 | 246200 |
| 2021-11-02 | 124.23 | $116.91 | 319834 |
| 2021-11-01 | 124.52 | $120.35 | 361062 |
| 2021-10-29 | 124.67 | $115.00 | 668250 |
| 2021-10-28 | 125.11 | $119.15 | 632400 |
| 2021-10-27 | 125.16 | $125.21 | 407686 |
| 2021-10-26 | 124.86 | $126.38 | 443412 |
| 2021-10-25 | 124.57 | $126.76 | 357682 |
| 2021-10-22 | 124.31 | $127.45 | 138210 |
| 2021-10-21 | 123.95 | $127.99 | 141222 |
| 2021-10-20 | 123.50 | $127.71 | 228832 |
| 2021-10-19 | 122.95 | $127.22 | 247480 |
| 2021-10-18 | 122.26 | $128.51 | 238024 |
| 2021-10-15 | 121.49 | $127.10 | 240034 |
| 2021-10-14 | 120.81 | $128.46 | 298400 |
| 2021-10-13 | 120.04 | $125.18 | 397278 |
| 2021-10-12 | 119.28 | $124.62 | 326400 |
| 2021-10-11 | 118.54 | $122.69 | 197084 |
| 2021-10-08 | 117.89 | $122.60 | 253612 |
| 2021-10-07 | 117.21 | $123.35 | 378800 |
| 2021-10-06 | 116.55 | $121.93 | 419200 |
| 2021-10-05 | 115.98 | $122.69 | 680400 |
| 2021-10-04 | 115.40 | $123.40 | 518836 |
| 2021-10-01 | 114.65 | $123.81 | 719400 |
| 2021-09-30 | 113.84 | $120.04 | 606886 |
| 2021-09-29 | 113.19 | $119.29 | 364600 |
| 2021-09-28 | 112.49 | $120.63 | 350000 |
| 2021-09-27 | 111.70 | $121.59 | 313200 |
| 2021-09-24 | 110.86 | $120.20 | 247800 |
| 2021-09-23 | 109.91 | $119.01 | 570094 |
| 2021-09-22 | 109.07 | $116.71 | 578400 |
| 2021-09-21 | 108.26 | $113.38 | 481256 |
| 2021-09-20 | 107.46 | $113.19 | 563686 |
| 2021-09-17 | 106.56 | $113.46 | 1.1M |
| 2021-09-16 | 105.57 | $113.07 | 503490 |
| 2021-09-15 | 104.59 | $109.94 | 434062 |
| 2021-09-14 | 103.69 | $109.81 | 473402 |
| 2021-09-13 | 102.91 | $109.73 | 680800 |
| 2021-09-10 | 102.22 | $108.92 | 507600 |
| 2021-09-09 | 101.65 | $110.23 | 407662 |
| 2021-09-08 | 101.04 | $110.51 | 638400 |
| 2021-09-07 | 100.42 | $111.10 | 958880 |
| 2021-09-03 | 99.69 | $108.45 | 682276 |
| 2021-09-02 | 99.16 | $107.61 | 689640 |
| 2021-09-01 | 98.56 | $107.00 | 406200 |
| 2021-08-31 | 97.79 | $105.25 | 306072 |
| 2021-08-30 | 97.05 | $104.86 | 391848 |
| 2021-08-27 | 96.44 | $104.80 | 445254 |
| 2021-08-26 | 95.85 | $101.25 | 287050 |
| 2021-08-25 | 95.45 | $102.21 | 606464 |
| 2021-08-24 | 95.04 | $100.39 | 370086 |
| 2021-08-23 | 94.74 | $97.35 | 261072 |
| 2021-08-20 | 94.64 | $95.32 | 241000 |
| 2021-08-19 | 94.60 | $93.53 | 624046 |
| 2021-08-18 | 94.70 | $93.55 | 471698 |
| 2021-08-17 | 94.79 | $91.95 | 437002 |
| 2021-08-16 | 94.82 | $94.20 | 308580 |
| 2021-08-13 | 94.54 | $95.94 | 262456 |
| 2021-08-12 | 94.27 | $97.55 | 208600 |
| 2021-08-11 | 94.00 | $98.07 | 461000 |
| 2021-08-10 | 93.68 | $98.01 | 628808 |
| 2021-08-09 | 93.46 | $96.48 | 603000 |
| 2021-08-06 | 93.46 | $97.83 | 611220 |
| 2021-08-05 | 93.36 | $95.73 | 471030 |
| 2021-08-04 | 93.28 | $91.50 | 506494 |
| 2021-08-03 | 93.46 | $90.51 | 539298 |
| 2021-08-02 | 93.79 | $92.66 | 534868 |
| 2021-07-30 | 94.19 | $92.90 | 892476 |
| 2021-07-29 | 94.54 | $93.24 | 635400 |
| 2021-07-28 | 94.83 | $94.11 | 457152 |
| 2021-07-27 | 95.10 | $94.32 | 319626 |
| 2021-07-26 | 95.33 | $95.39 | 443000 |
| 2021-07-23 | 95.69 | $94.50 | 442614 |
| 2021-07-22 | 96.02 | $95.50 | 476800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
86.33
2026-07-17
Close Price
$83.95
Vol: 552365
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
86.33
Average
113.78
Maximum
141.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 86.33 | $83.95 | 552365 |
| 2026-07-16 | 86.58 | $86.29 | 469900 |
| 2026-07-15 | 86.61 | $84.66 | 742857 |
| 2026-07-14 | 86.82 | $83.50 | 743946 |
| 2026-07-13 | 87.17 | $83.75 | 760680 |
| 2026-07-10 | 87.53 | $85.52 | 792800 |
| 2026-07-09 | 87.74 | $86.13 | 918100 |
| 2026-07-08 | 87.91 | $85.30 | 870407 |
| 2026-07-07 | 88.18 | $86.23 | 1.1M |
| 2026-07-06 | 88.39 | $89.24 | 1.1M |
| 2026-07-02 | 88.30 | $90.91 | 803305 |
| 2026-07-01 | 88.02 | $89.15 | 910700 |
| 2026-06-30 | 87.90 | $89.64 | 825148 |
| 2026-06-29 | 87.72 | $90.87 | 1.3M |
| 2026-06-26 | 87.39 | $88.93 | 2.7M |
| 2026-06-25 | 87.23 | $83.98 | 1.5M |
| 2026-06-24 | 87.57 | $84.61 | 1.1M |
| 2026-06-23 | 87.88 | $86.32 | 899000 |
| 2026-06-22 | 88.04 | $86.35 | 884700 |
| 2026-06-18 | 88.22 | $88.27 | 1.2M |
| 2026-06-17 | 88.22 | $87.76 | 1.2M |
| 2026-06-16 | 88.26 | $89.86 | 1.6M |
| 2026-06-15 | 88.10 | $92.30 | 2.0M |
| 2026-06-12 | 87.65 | $86.94 | 650200 |
| 2026-06-11 | 87.73 | $87.07 | 832800 |
| 2026-06-10 | 87.80 | $88.66 | 793283 |
| 2026-06-09 | 87.71 | $88.82 | 633348 |
| 2026-06-08 | 87.59 | $86.84 | 690713 |
| 2026-06-05 | 87.67 | $86.92 | 444544 |
| 2026-06-04 | 87.75 | $86.16 | 590500 |
| 2026-06-03 | 87.92 | $86.00 | 606365 |
| 2026-06-02 | 88.12 | $87.58 | 532300 |
| 2026-06-01 | 88.17 | $89.77 | 899600 |
| 2026-05-29 | 88.01 | $87.21 | 937843 |
| 2026-05-28 | 88.09 | $88.43 | 1.1M |
| 2026-05-27 | 88.05 | $86.88 | 1.0M |
| 2026-05-26 | 88.18 | $83.07 | 1.7M |
| 2026-05-22 | 88.72 | $85.12 | 588044 |
| 2026-05-21 | 89.09 | $85.53 | 982225 |
| 2026-05-20 | 89.47 | $85.63 | 623026 |
| 2026-05-19 | 89.87 | $86.73 | 588721 |
| 2026-05-18 | 90.20 | $87.93 | 553792 |
| 2026-05-15 | 90.44 | $86.73 | 610724 |
| 2026-05-14 | 90.83 | $85.76 | 750462 |
| 2026-05-13 | 91.37 | $85.56 | 884000 |
| 2026-05-12 | 91.98 | $86.58 | 928100 |
| 2026-05-11 | 92.55 | $86.17 | 1.1M |
| 2026-05-08 | 93.22 | $88.13 | 791823 |
| 2026-05-07 | 93.75 | $88.85 | 1.3M |
| 2026-05-06 | 94.27 | $92.25 | 1.1M |
| 2026-05-05 | 94.48 | $92.66 | 810117 |
| 2026-05-04 | 94.68 | $91.70 | 1.8M |
| 2026-05-01 | 94.99 | $98.65 | 998000 |
| 2026-04-30 | 94.60 | $100.99 | 676255 |
| 2026-04-29 | 93.93 | $101.15 | 837200 |
| 2026-04-28 | 93.17 | $99.52 | 665061 |
| 2026-04-27 | 92.50 | $100.39 | 1.0M |
| 2026-04-24 | 91.67 | $101.55 | 2.8M |
| 2026-04-23 | 90.63 | $97.91 | 2.0M |
| 2026-04-22 | 89.87 | $88.94 | 1.3M |
| 2026-04-21 | 89.96 | $90.84 | 1.2M |
| 2026-04-20 | 89.87 | $92.91 | 1.1M |
| 2026-04-17 | 89.55 | $92.21 | 765825 |
| 2026-04-16 | 89.27 | $93.27 | 927100 |
| 2026-04-15 | 88.85 | $91.99 | 776182 |
| 2026-04-14 | 88.52 | $91.94 | 1.4M |
| 2026-04-13 | 88.16 | $89.53 | 874200 |
| 2026-04-10 | 88.02 | $87.48 | 395670 |
| 2026-04-09 | 88.07 | $88.47 | 650414 |
| 2026-04-08 | 88.03 | $88.48 | 1.1M |
| 2026-04-07 | 87.98 | $88.51 | 462818 |
| 2026-04-06 | 87.93 | $89.59 | 591121 |
| 2026-04-02 | 87.75 | $89.07 | 558700 |
| 2026-04-01 | 87.61 | $89.11 | 965900 |
| 2026-03-31 | 87.46 | $89.83 | 1.3M |
| 2026-03-30 | 87.21 | $85.86 | 814709 |
| 2026-03-27 | 87.35 | $84.52 | 771405 |
| 2026-03-26 | 87.65 | $87.57 | 637335 |
| 2026-03-25 | 87.65 | $87.20 | 968310 |
| 2026-03-24 | 87.70 | $86.05 | 1.0M |
| 2026-03-23 | 87.88 | $84.62 | 1.0M |
| 2026-03-20 | 88.22 | $83.73 | 1.6M |
| 2026-03-19 | 88.69 | $87.83 | 734526 |
| 2026-03-18 | 88.78 | $85.81 | 864720 |
| 2026-03-17 | 89.09 | $85.94 | 570700 |
| 2026-03-16 | 89.43 | $86.20 | 923469 |
| 2026-03-13 | 89.77 | $86.36 | 763241 |
| 2026-03-12 | 90.12 | $84.08 | 1.1M |
| 2026-03-11 | 90.76 | $85.98 | 1.1M |
| 2026-03-10 | 91.26 | $83.62 | 1.2M |
| 2026-03-09 | 92.07 | $85.10 | 2.1M |
| 2026-03-06 | 92.80 | $83.83 | 2.3M |
| 2026-03-05 | 93.75 | $90.04 | 1.2M |
| 2026-03-04 | 94.14 | $90.75 | 1.0M |
| 2026-03-03 | 94.49 | $93.42 | 832000 |
| 2026-03-02 | 94.60 | $93.78 | 955425 |
| 2026-02-27 | 94.69 | $91.93 | 1.3M |
| 2026-02-26 | 94.98 | $90.37 | 2.3M |
| 2026-02-25 | 95.47 | $96.14 | 1.2M |
| 2026-02-24 | 95.40 | $96.19 | 1.3M |
| 2026-02-23 | 95.31 | $94.00 | 1.1M |
| 2026-02-20 | 95.45 | $93.71 | 1.1M |
| 2026-02-19 | 95.63 | $92.21 | 850000 |
| 2026-02-18 | 95.99 | $90.69 | 1.1M |
| 2026-02-17 | 96.55 | $87.97 | 1.0M |
| 2026-02-13 | 97.46 | $89.24 | 729047 |
| 2026-02-12 | 98.32 | $90.84 | 615545 |
| 2026-02-11 | 99.11 | $94.78 | 526640 |
| 2026-02-10 | 99.56 | $96.58 | 1.1M |
| 2026-02-09 | 99.88 | $94.24 | 859900 |
| 2026-02-06 | 100.47 | $93.55 | 1.1M |
| 2026-02-05 | 101.20 | $93.69 | 618508 |
| 2026-02-04 | 101.99 | $95.48 | 653542 |
| 2026-02-03 | 102.68 | $94.17 | 873003 |
| 2026-02-02 | 103.57 | $95.52 | 630838 |
| 2026-01-30 | 104.42 | $98.36 | 1.2M |
| 2026-01-29 | 105.06 | $97.93 | 746600 |
| 2026-01-28 | 105.81 | $98.90 | 758107 |
| 2026-01-27 | 106.53 | $100.23 | 722023 |
| 2026-01-26 | 107.20 | $101.47 | 557132 |
| 2026-01-23 | 107.80 | $102.54 | 721233 |
| 2026-01-22 | 108.35 | $102.88 | 533824 |
| 2026-01-21 | 108.93 | $102.50 | 822113 |
| 2026-01-20 | 109.61 | $103.78 | 662357 |
| 2026-01-16 | 110.22 | $106.88 | 1.1M |
| 2026-01-15 | 110.57 | $107.49 | 811204 |
| 2026-01-14 | 110.90 | $108.08 | 738300 |
| 2026-01-13 | 111.19 | $105.48 | 573924 |
| 2026-01-12 | 111.79 | $106.07 | 673291 |
| 2026-01-09 | 112.40 | $108.24 | 874328 |
| 2026-01-08 | 112.83 | $111.52 | 1.0M |
| 2026-01-07 | 112.97 | $109.28 | 1.0M |
| 2026-01-06 | 113.36 | $113.27 | 618942 |
| 2026-01-05 | 113.37 | $114.44 | 767100 |
| 2026-01-02 | 113.26 | $111.95 | 683000 |
| 2025-12-31 | 113.40 | $113.78 | 411200 |
| 2025-12-30 | 113.36 | $114.64 | 425407 |
| 2025-12-29 | 113.22 | $114.51 | 467324 |
| 2025-12-26 | 113.09 | $114.51 | 425400 |
| 2025-12-24 | 112.94 | $114.02 | 330317 |
| 2025-12-23 | 112.82 | $113.92 | 587905 |
| 2025-12-22 | 112.71 | $114.61 | 670000 |
| 2025-12-19 | 112.51 | $114.76 | 1.2M |
| 2025-12-18 | 112.27 | $116.57 | 879208 |
| 2025-12-17 | 111.82 | $117.37 | 612415 |
| 2025-12-16 | 111.23 | $116.89 | 707000 |
| 2025-12-15 | 110.64 | $117.59 | 613933 |
| 2025-12-12 | 109.90 | $116.76 | 999747 |
| 2025-12-11 | 109.18 | $115.72 | 648500 |
| 2025-12-10 | 108.49 | $115.17 | 829500 |
| 2025-12-09 | 107.79 | $114.00 | 527038 |
| 2025-12-08 | 107.14 | $113.33 | 599500 |
| 2025-12-05 | 106.49 | $112.49 | 678746 |
| 2025-12-04 | 105.85 | $113.27 | 825547 |
| 2025-12-03 | 105.07 | $111.62 | 854600 |
| 2025-12-02 | 104.38 | $110.99 | 1.1M |
| 2025-12-01 | 103.69 | $110.83 | 837370 |
| 2025-11-28 | 102.94 | $109.09 | 403009 |
| 2025-11-26 | 102.29 | $108.33 | 845400 |
| 2025-11-25 | 101.65 | $107.69 | 663908 |
| 2025-11-24 | 101.02 | $106.19 | 552719 |
| 2025-11-21 | 100.48 | $106.19 | 597400 |
| 2025-11-20 | 99.87 | $104.39 | 1.2M |
| 2025-11-19 | 99.40 | $102.72 | 676810 |
| 2025-11-18 | 99.05 | $104.56 | 834353 |
| 2025-11-17 | 98.47 | $99.84 | 686400 |
| 2025-11-14 | 98.32 | $99.29 | 494700 |
| 2025-11-13 | 98.22 | $99.82 | 426534 |
| 2025-11-12 | 98.05 | $99.61 | 356135 |
| 2025-11-11 | 97.89 | $99.43 | 406600 |
| 2025-11-10 | 97.73 | $99.87 | 702640 |
| 2025-11-07 | 97.50 | $97.43 | 508312 |
| 2025-11-06 | 97.51 | $96.57 | 574952 |
| 2025-11-05 | 97.61 | $99.00 | 553100 |
| 2025-11-04 | 97.46 | $99.01 | 545700 |
| 2025-11-03 | 97.30 | $98.61 | 757500 |
| 2025-10-31 | 97.16 | $99.20 | 743234 |
| 2025-10-30 | 96.95 | $100.40 | 741503 |
| 2025-10-29 | 96.58 | $100.64 | 1.1M |
| 2025-10-28 | 96.16 | $99.60 | 910400 |
| 2025-10-27 | 95.79 | $103.11 | 810839 |
| 2025-10-24 | 95.02 | $101.00 | 973631 |
| 2025-10-23 | 94.39 | $103.68 | 1.8M |
| 2025-10-22 | 93.42 | $96.22 | 1.3M |
| 2025-10-21 | 93.12 | $96.61 | 1.3M |
| 2025-10-20 | 92.76 | $95.68 | 1.3M |
| 2025-10-17 | 92.45 | $90.53 | 889700 |
| 2025-10-16 | 92.65 | $86.75 | 633000 |
| 2025-10-15 | 93.27 | $86.85 | 693705 |
| 2025-10-14 | 93.95 | $88.42 | 763541 |
| 2025-10-13 | 94.53 | $88.00 | 662800 |
| 2025-10-10 | 95.22 | $90.02 | 614600 |
| 2025-10-09 | 95.76 | $91.10 | 344805 |
| 2025-10-08 | 96.25 | $92.56 | 621268 |
| 2025-10-07 | 96.64 | $91.51 | 581138 |
| 2025-10-06 | 97.18 | $93.38 | 635976 |
| 2025-10-03 | 97.58 | $95.98 | 463564 |
| 2025-10-02 | 97.75 | $96.02 | 470800 |
| 2025-10-01 | 97.93 | $96.61 | 519116 |
| 2025-09-30 | 98.07 | $97.01 | 639400 |
| 2025-09-29 | 98.18 | $98.28 | 476122 |
| 2025-09-26 | 98.17 | $96.94 | 508236 |
| 2025-09-25 | 98.30 | $96.23 | 557600 |
| 2025-09-24 | 98.52 | $98.01 | 830012 |
| 2025-09-23 | 98.57 | $96.78 | 521365 |
| 2025-09-22 | 98.76 | $95.83 | 607700 |
| 2025-09-19 | 99.07 | $95.30 | 2.0M |
| 2025-09-18 | 99.47 | $96.39 | 584000 |
| 2025-09-17 | 99.79 | $96.10 | 577700 |
| 2025-09-16 | 100.18 | $96.07 | 523909 |
| 2025-09-15 | 100.62 | $95.98 | 448000 |
| 2025-09-12 | 101.10 | $96.32 | 480200 |
| 2025-09-11 | 101.61 | $98.82 | 447000 |
| 2025-09-10 | 101.90 | $96.57 | 545500 |
| 2025-09-09 | 102.46 | $97.69 | 506234 |
| 2025-09-08 | 102.96 | $99.99 | 619928 |
| 2025-09-05 | 103.28 | $102.38 | 538000 |
| 2025-09-04 | 103.37 | $101.95 | 415202 |
| 2025-09-03 | 103.52 | $101.59 | 472300 |
| 2025-09-02 | 103.72 | $102.07 | 463166 |
| 2025-08-29 | 103.90 | $103.73 | 506511 |
| 2025-08-28 | 103.92 | $102.86 | 869936 |
| 2025-08-27 | 104.03 | $106.19 | 654200 |
| 2025-08-26 | 103.80 | $103.83 | 726700 |
| 2025-08-25 | 103.80 | $103.23 | 372720 |
| 2025-08-22 | 103.85 | $104.04 | 556046 |
| 2025-08-21 | 103.84 | $102.46 | 375500 |
| 2025-08-20 | 103.98 | $102.51 | 389900 |
| 2025-08-19 | 104.13 | $103.78 | 366131 |
| 2025-08-18 | 104.17 | $103.05 | 614800 |
| 2025-08-15 | 104.29 | $102.58 | 627722 |
| 2025-08-14 | 104.47 | $103.58 | 361400 |
| 2025-08-13 | 104.56 | $103.57 | 437405 |
| 2025-08-12 | 104.67 | $102.15 | 287002 |
| 2025-08-11 | 104.93 | $100.41 | 501322 |
| 2025-08-08 | 105.41 | $100.90 | 617500 |
| 2025-08-07 | 105.88 | $102.17 | 399334 |
| 2025-08-06 | 106.28 | $102.31 | 401429 |
| 2025-08-05 | 106.69 | $103.44 | 503800 |
| 2025-08-04 | 107.04 | $104.51 | 527908 |
| 2025-08-01 | 107.30 | $106.39 | 556600 |
| 2025-07-31 | 107.40 | $107.04 | 551428 |
| 2025-07-30 | 107.43 | $110.10 | 432700 |
| 2025-07-29 | 107.15 | $110.60 | 611890 |
| 2025-07-28 | 106.79 | $111.25 | 786895 |
| 2025-07-25 | 106.32 | $113.53 | 1.1M |
| 2025-07-24 | 105.56 | $113.75 | 2.2M |
| 2025-07-23 | 104.70 | $109.16 | 1.0M |
| 2025-07-22 | 104.23 | $108.06 | 665400 |
| 2025-07-21 | 103.83 | $105.66 | 616218 |
| 2025-07-18 | 103.64 | $105.55 | 513400 |
| 2025-07-17 | 103.44 | $106.27 | 850000 |
| 2025-07-16 | 103.14 | $105.41 | 631160 |
| 2025-07-15 | 102.90 | $104.20 | 511652 |
| 2025-07-14 | 102.76 | $106.89 | 455908 |
| 2025-07-11 | 102.33 | $105.80 | 484442 |
| 2025-07-10 | 101.96 | $106.80 | 598300 |
| 2025-07-09 | 101.45 | $105.38 | 542232 |
| 2025-07-08 | 101.04 | $104.66 | 487621 |
| 2025-07-07 | 100.66 | $103.49 | 458500 |
| 2025-07-03 | 100.36 | $105.30 | 309304 |
| 2025-07-02 | 99.84 | $104.95 | 465630 |
| 2025-07-01 | 99.30 | $104.20 | 554046 |
| 2025-06-30 | 98.78 | $101.00 | 633622 |
| 2025-06-27 | 98.55 | $100.95 | 1.3M |
| 2025-06-26 | 98.30 | $100.60 | 419719 |
| 2025-06-25 | 98.06 | $99.71 | 590538 |
| 2025-06-24 | 97.88 | $100.07 | 670164 |
| 2025-06-23 | 97.65 | $99.83 | 641142 |
| 2025-06-20 | 97.42 | $97.90 | 1.0M |
| 2025-06-18 | 97.37 | $98.92 | 552428 |
| 2025-06-17 | 97.21 | $98.30 | 540644 |
| 2025-06-16 | 97.10 | $97.40 | 690817 |
| 2025-06-13 | 97.06 | $95.84 | 647700 |
| 2025-06-12 | 97.19 | $99.35 | 637841 |
| 2025-06-11 | 96.97 | $100.65 | 488100 |
| 2025-06-10 | 96.58 | $101.84 | 969300 |
| 2025-06-09 | 96.02 | $99.59 | 1.5M |
| 2025-06-06 | 95.65 | $98.08 | 586300 |
| 2025-06-05 | 95.39 | $96.04 | 946800 |
| 2025-06-04 | 95.32 | $95.98 | 1.0M |
| 2025-06-03 | 95.26 | $93.89 | 819235 |
| 2025-06-02 | 95.40 | $92.78 | 916896 |
| 2025-05-30 | 95.67 | $95.47 | 813906 |
| 2025-05-29 | 95.70 | $95.02 | 772227 |
| 2025-05-28 | 95.77 | $94.29 | 875265 |
| 2025-05-27 | 95.92 | $94.54 | 719601 |
| 2025-05-23 | 96.07 | $93.24 | 563700 |
| 2025-05-22 | 96.37 | $93.17 | 1.0M |
| 2025-05-21 | 96.70 | $94.27 | 840358 |
| 2025-05-20 | 96.96 | $97.31 | 585900 |
| 2025-05-19 | 96.92 | $98.04 | 733700 |
| 2025-05-16 | 96.80 | $98.27 | 702359 |
| 2025-05-15 | 96.65 | $97.84 | 984200 |
| 2025-05-14 | 96.52 | $98.81 | 879100 |
| 2025-05-13 | 96.28 | $98.36 | 996100 |
| 2025-05-12 | 96.07 | $98.16 | 1.1M |
| 2025-05-09 | 95.85 | $95.04 | 986905 |
| 2025-05-08 | 95.93 | $93.72 | 978876 |
| 2025-05-07 | 96.16 | $92.49 | 1.1M |
| 2025-05-06 | 96.55 | $92.20 | 1.1M |
| 2025-05-05 | 97.01 | $90.71 | 1.2M |
| 2025-05-02 | 97.67 | $93.23 | 803083 |
| 2025-05-01 | 98.14 | $90.95 | 1.1M |
| 2025-04-30 | 98.89 | $90.41 | 1.1M |
| 2025-04-29 | 99.79 | $91.42 | 1.3M |
| 2025-04-28 | 100.67 | $89.37 | 2.0M |
| 2025-04-25 | 101.86 | $88.35 | 2.2M |
| 2025-04-24 | 103.28 | $87.99 | 4.2M |
| 2025-04-23 | 104.89 | $105.04 | 793853 |
| 2025-04-22 | 104.87 | $103.00 | 543931 |
| 2025-04-21 | 105.07 | $100.00 | 702400 |
| 2025-04-17 | 105.60 | $101.36 | 617923 |
| 2025-04-16 | 106.05 | $100.99 | 492683 |
| 2025-04-15 | 106.58 | $102.63 | 477000 |
| 2025-04-14 | 107.00 | $101.62 | 514132 |
| 2025-04-11 | 107.56 | $102.51 | 587000 |
| 2025-04-10 | 108.10 | $102.41 | 698407 |
| 2025-04-09 | 108.70 | $105.90 | 899700 |
| 2025-04-08 | 108.99 | $98.00 | 977600 |
| 2025-04-07 | 110.15 | $99.66 | 967400 |
| 2025-04-04 | 111.25 | $102.66 | 984300 |
| 2025-04-03 | 112.15 | $109.02 | 828147 |
| 2025-04-02 | 112.48 | $111.79 | 898361 |
| 2025-04-01 | 112.56 | $110.72 | 861100 |
| 2025-03-31 | 112.75 | $111.07 | 1.1M |
| 2025-03-28 | 112.93 | $111.23 | 479530 |
| 2025-03-27 | 113.11 | $112.40 | 448115 |
| 2025-03-26 | 113.18 | $113.43 | 461300 |
| 2025-03-25 | 113.16 | $113.03 | 407500 |
| 2025-03-24 | 113.17 | $113.73 | 585100 |
| 2025-03-21 | 113.11 | $112.10 | 925300 |
| 2025-03-20 | 113.22 | $112.01 | 512300 |
| 2025-03-19 | 113.34 | $112.97 | 632731 |
| 2025-03-18 | 113.38 | $110.39 | 423011 |
| 2025-03-17 | 113.70 | $111.63 | 561707 |
| 2025-03-14 | 113.91 | $110.50 | 666928 |
| 2025-03-13 | 114.27 | $107.61 | 703842 |
| 2025-03-12 | 114.97 | $106.50 | 658981 |
| 2025-03-11 | 115.87 | $108.60 | 835136 |
| 2025-03-10 | 116.63 | $109.56 | 769928 |
| 2025-03-07 | 117.38 | $112.00 | 830728 |
| 2025-03-06 | 117.94 | $113.20 | 367427 |
| 2025-03-05 | 118.44 | $114.51 | 687830 |
| 2025-03-04 | 118.86 | $112.70 | 641600 |
| 2025-03-03 | 119.50 | $115.16 | 541300 |
| 2025-02-28 | 119.96 | $118.50 | 542400 |
| 2025-02-27 | 120.11 | $117.27 | 508154 |
| 2025-02-26 | 120.41 | $114.70 | 637737 |
| 2025-02-25 | 121.01 | $114.28 | 733829 |
| 2025-02-24 | 121.72 | $114.81 | 859121 |
| 2025-02-21 | 122.45 | $116.91 | 1.2M |
| 2025-02-20 | 123.03 | $119.05 | 989708 |
| 2025-02-19 | 123.45 | $119.54 | 1.0M |
| 2025-02-18 | 123.87 | $121.58 | 826929 |
| 2025-02-14 | 124.11 | $122.11 | 532400 |
| 2025-02-13 | 124.32 | $123.09 | 536040 |
| 2025-02-12 | 124.45 | $120.90 | 441600 |
| 2025-02-11 | 124.82 | $121.76 | 666620 |
| 2025-02-10 | 125.14 | $122.43 | 524100 |
| 2025-02-07 | 125.43 | $122.01 | 429300 |
| 2025-02-06 | 125.79 | $123.27 | 616700 |
| 2025-02-05 | 126.05 | $120.94 | 678173 |
| 2025-02-04 | 126.59 | $123.90 | 356218 |
| 2025-02-03 | 126.87 | $123.09 | 735206 |
| 2025-01-31 | 127.27 | $123.58 | 511600 |
| 2025-01-30 | 127.66 | $125.57 | 417528 |
| 2025-01-29 | 127.88 | $124.47 | 366500 |
| 2025-01-28 | 128.24 | $125.89 | 440265 |
| 2025-01-27 | 128.48 | $125.17 | 425108 |
| 2025-01-24 | 128.83 | $125.02 | 450836 |
| 2025-01-23 | 129.24 | $125.51 | 479017 |
| 2025-01-22 | 129.63 | $125.39 | 448700 |
| 2025-01-21 | 130.07 | $126.39 | 473204 |
| 2025-01-17 | 130.46 | $126.00 | 603040 |
| 2025-01-16 | 130.93 | $124.57 | 1.3M |
| 2025-01-15 | 131.60 | $126.89 | 440100 |
| 2025-01-14 | 132.10 | $128.95 | 305039 |
| 2025-01-13 | 132.43 | $128.20 | 516400 |
| 2025-01-10 | 132.87 | $126.86 | 703300 |
| 2025-01-08 | 133.50 | $129.07 | 323100 |
| 2025-01-07 | 133.97 | $130.76 | 481000 |
| 2025-01-06 | 134.31 | $132.82 | 342200 |
| 2025-01-03 | 134.47 | $132.91 | 231529 |
| 2025-01-02 | 134.63 | $131.59 | 357725 |
| 2024-12-31 | 134.95 | $133.54 | 538104 |
| 2024-12-30 | 135.10 | $134.16 | 491667 |
| 2024-12-27 | 135.20 | $132.61 | 191900 |
| 2024-12-26 | 135.47 | $132.25 | 305100 |
| 2024-12-24 | 135.81 | $131.98 | 188848 |
| 2024-12-23 | 136.21 | $132.09 | 368100 |
| 2024-12-20 | 136.65 | $132.23 | 890200 |
| 2024-12-19 | 137.11 | $132.75 | 494419 |
| 2024-12-18 | 137.57 | $129.55 | 618685 |
| 2024-12-17 | 138.41 | $131.75 | 587133 |
| 2024-12-16 | 139.12 | $134.80 | 505318 |
| 2024-12-13 | 139.57 | $136.05 | 382203 |
| 2024-12-12 | 139.94 | $137.46 | 301815 |
| 2024-12-11 | 140.20 | $138.63 | 371689 |
| 2024-12-10 | 140.37 | $138.37 | 290511 |
| 2024-12-09 | 140.58 | $137.91 | 367000 |
| 2024-12-06 | 140.86 | $139.18 | 257600 |
| 2024-12-05 | 141.03 | $140.96 | 230700 |
| 2024-12-04 | 141.04 | $142.26 | 378716 |
| 2024-12-03 | 140.91 | $140.26 | 400314 |
| 2024-12-02 | 140.98 | $142.78 | 372706 |
| 2024-11-29 | 140.79 | $142.11 | 286627 |
| 2024-11-27 | 140.66 | $140.22 | 290500 |
| 2024-11-26 | 140.70 | $139.70 | 420900 |
| 2024-11-25 | 140.81 | $141.83 | 455600 |
| 2024-11-22 | 140.70 | $141.87 | 299219 |
| 2024-11-21 | 140.58 | $142.38 | 341830 |
| 2024-11-20 | 140.39 | $139.97 | 245100 |
| 2024-11-19 | 140.43 | $138.74 | 332642 |
| 2024-11-18 | 140.61 | $138.85 | 447009 |
| 2024-11-15 | 140.79 | $138.91 | 468305 |
| 2024-11-14 | 140.99 | $140.91 | 510035 |
| 2024-11-13 | 141.00 | $141.54 | 610639 |
| 2024-11-12 | 140.94 | $141.28 | 565602 |
| 2024-11-11 | 140.91 | $141.88 | 731506 |
| 2024-11-08 | 140.80 | $145.32 | 443400 |
| 2024-11-07 | 140.33 | $146.41 | 329800 |
| 2024-11-06 | 139.69 | $147.45 | 1.1M |
| 2024-11-05 | 138.87 | $137.16 | 259441 |
| 2024-11-04 | 139.05 | $137.26 | 264200 |
| 2024-11-01 | 139.24 | $138.48 | 507000 |
| 2024-10-31 | 139.32 | $140.10 | 469600 |
| 2024-10-30 | 139.24 | $143.98 | 584700 |
| 2024-10-29 | 138.74 | $144.16 | 630718 |
| 2024-10-28 | 138.17 | $141.17 | 569622 |
| 2024-10-25 | 137.85 | $140.25 | 945300 |
| 2024-10-24 | 137.60 | $140.14 | 907634 |
| 2024-10-23 | 137.33 | $134.13 | 557546 |
| 2024-10-22 | 137.67 | $134.23 | 379515 |
| 2024-10-21 | 138.03 | $135.49 | 364933 |
| 2024-10-18 | 138.30 | $138.01 | 318902 |
| 2024-10-17 | 138.33 | $140.60 | 233500 |
| 2024-10-16 | 138.09 | $140.11 | 265518 |
| 2024-10-15 | 137.88 | $138.82 | 300536 |
| 2024-10-14 | 137.78 | $138.69 | 399200 |
| 2024-10-11 | 137.68 | $139.07 | 408007 |
| 2024-10-10 | 137.54 | $139.99 | 528130 |
| 2024-10-09 | 137.28 | $140.63 | 469514 |
| 2024-10-08 | 136.93 | $139.03 | 535449 |
| 2024-10-07 | 136.70 | $136.57 | 353620 |
| 2024-10-04 | 136.72 | $137.53 | 262700 |
| 2024-10-03 | 136.63 | $136.52 | 265645 |
| 2024-10-02 | 136.64 | $136.43 | 333545 |
| 2024-10-01 | 136.67 | $135.93 | 515000 |
| 2024-09-30 | 136.75 | $135.21 | 517100 |
| 2024-09-27 | 136.91 | $134.02 | 596700 |
| 2024-09-26 | 137.21 | $133.39 | 412607 |
| 2024-09-25 | 137.61 | $131.74 | 539000 |
| 2024-09-24 | 138.23 | $133.25 | 504014 |
| 2024-09-23 | 138.76 | $137.18 | 455808 |
| 2024-09-20 | 138.92 | $137.68 | 1.6M |
| 2024-09-19 | 139.05 | $140.60 | 589641 |
| 2024-09-18 | 138.89 | $138.78 | 398655 |
| 2024-09-17 | 138.90 | $139.97 | 479766 |
| 2024-09-16 | 138.79 | $140.56 | 359000 |
| 2024-09-13 | 138.60 | $140.45 | 301222 |
| 2024-09-12 | 138.41 | $140.24 | 240400 |
| 2024-09-11 | 138.21 | $140.25 | 282405 |
| 2024-09-10 | 138.00 | $140.00 | 268300 |
| 2024-09-09 | 137.79 | $140.17 | 501348 |
| 2024-09-06 | 137.54 | $136.68 | 223900 |
| 2024-09-05 | 137.63 | $138.56 | 279100 |
| 2024-09-04 | 137.53 | $138.29 | 384000 |
| 2024-09-03 | 137.45 | $135.98 | 194349 |
| 2024-08-30 | 137.60 | $138.97 | 219600 |
| 2024-08-29 | 137.46 | $138.58 | 311740 |
| 2024-08-28 | 137.34 | $138.93 | 235918 |
| 2024-08-27 | 137.18 | $137.50 | 269100 |
| 2024-08-26 | 137.14 | $136.57 | 195700 |
| 2024-08-23 | 137.20 | $138.24 | 239049 |
| 2024-08-22 | 137.09 | $136.87 | 286100 |
| 2024-08-21 | 137.11 | $137.91 | 145110 |
| 2024-08-20 | 137.03 | $136.36 | 303400 |
| 2024-08-19 | 137.10 | $136.67 | 471100 |
| 2024-08-16 | 137.15 | $136.91 | 283614 |
| 2024-08-15 | 137.17 | $137.84 | 330100 |
| 2024-08-14 | 137.10 | $135.59 | 310807 |
| 2024-08-13 | 137.26 | $136.53 | 232500 |
| 2024-08-12 | 137.34 | $136.07 | 264000 |
| 2024-08-09 | 137.47 | $133.66 | 273307 |
| 2024-08-08 | 137.87 | $134.86 | 283300 |
| 2024-08-07 | 138.19 | $132.43 | 223732 |
| 2024-08-06 | 138.80 | $132.64 | 275400 |
| 2024-08-05 | 139.44 | $130.35 | 335645 |
| 2024-08-02 | 140.40 | $135.36 | 366300 |
| 2024-08-01 | 140.93 | $139.96 | 344700 |
| 2024-07-31 | 141.03 | $143.56 | 491542 |
| 2024-07-30 | 140.77 | $142.95 | 290600 |
| 2024-07-29 | 140.54 | $145.00 | 457069 |
| 2024-07-26 | 140.07 | $142.58 | 814400 |
| 2024-07-25 | 139.81 | $137.96 | 1.2M |
| 2024-07-24 | 140.00 | $137.25 | 730757 |
| 2024-07-23 | 140.29 | $141.68 | 486766 |
| 2024-07-22 | 140.14 | $140.74 | 593400 |
| 2024-07-19 | 140.08 | $140.11 | 445226 |
| 2024-07-18 | 140.08 | $140.37 | 224400 |
| 2024-07-17 | 140.05 | $143.04 | 267700 |
| 2024-07-16 | 139.73 | $144.22 | 474017 |
| 2024-07-15 | 139.26 | $144.78 | 728300 |
| 2024-07-12 | 138.68 | $142.16 | 586141 |
| 2024-07-11 | 138.31 | $139.60 | 524900 |
| 2024-07-10 | 138.17 | $138.73 | 194300 |
| 2024-07-09 | 138.12 | $138.80 | 362012 |
| 2024-07-08 | 138.04 | $138.67 | 348100 |
| 2024-07-05 | 137.98 | $139.57 | 268907 |
| 2024-07-03 | 137.81 | $140.00 | 238045 |
| 2024-07-02 | 137.58 | $138.46 | 561700 |
| 2024-07-01 | 137.49 | $138.56 | 682616 |
| 2024-06-28 | 137.38 | $139.60 | 1.0M |
| 2024-06-27 | 137.14 | $140.53 | 822800 |
| 2024-06-26 | 136.78 | $140.74 | 618135 |
| 2024-06-25 | 136.37 | $139.37 | 535400 |
| 2024-06-24 | 136.05 | $139.74 | 621800 |
| 2024-06-21 | 135.66 | $138.91 | 955402 |
| 2024-06-20 | 135.32 | $137.87 | 875302 |
| 2024-06-18 | 135.05 | $136.79 | 621000 |
| 2024-06-17 | 134.87 | $139.85 | 480249 |
| 2024-06-14 | 134.35 | $136.54 | 319317 |
| 2024-06-13 | 134.12 | $139.32 | 550339 |
| 2024-06-12 | 133.57 | $138.23 | 474449 |
| 2024-06-11 | 133.08 | $136.13 | 582700 |
| 2024-06-10 | 132.76 | $134.51 | 414745 |
| 2024-06-07 | 132.57 | $134.49 | 336912 |
| 2024-06-06 | 132.37 | $133.96 | 399505 |
| 2024-06-05 | 132.20 | $132.92 | 451925 |
| 2024-06-04 | 132.13 | $132.21 | 290200 |
| 2024-06-03 | 132.12 | $133.02 | 563308 |
| 2024-05-31 | 132.02 | $129.50 | 791600 |
| 2024-05-30 | 132.29 | $128.09 | 368100 |
| 2024-05-29 | 132.73 | $130.10 | 363400 |
| 2024-05-28 | 133.01 | $130.98 | 487900 |
| 2024-05-24 | 133.22 | $132.99 | 285800 |
| 2024-05-23 | 133.24 | $134.60 | 741500 |
| 2024-05-22 | 133.10 | $135.95 | 539900 |
| 2024-05-21 | 132.80 | $135.47 | 281200 |
| 2024-05-20 | 132.52 | $135.37 | 396434 |
| 2024-05-17 | 132.22 | $133.62 | 326832 |
| 2024-05-16 | 132.07 | $134.93 | 380900 |
| 2024-05-15 | 131.77 | $133.86 | 454715 |
| 2024-05-14 | 131.55 | $133.90 | 544939 |
| 2024-05-13 | 131.30 | $134.77 | 643200 |
| 2024-05-10 | 130.94 | $138.48 | 387929 |
| 2024-05-09 | 130.15 | $138.40 | 525934 |
| 2024-05-08 | 129.28 | $139.10 | 451041 |
| 2024-05-07 | 128.24 | $138.08 | 668700 |
| 2024-05-06 | 127.21 | $135.96 | 461441 |
| 2024-05-03 | 126.29 | $134.02 | 497900 |
| 2024-05-02 | 125.47 | $133.11 | 644000 |
| 2024-05-01 | 124.67 | $129.83 | 974921 |
| 2024-04-30 | 124.12 | $129.00 | 535128 |
| 2024-04-29 | 123.61 | $130.14 | 531500 |
| 2024-04-26 | 122.92 | $129.44 | 564100 |
| 2024-04-25 | 122.24 | $129.23 | 1.2M |
| 2024-04-24 | 121.50 | $123.39 | 687700 |
| 2024-04-23 | 121.30 | $123.50 | 388042 |
| 2024-04-22 | 121.07 | $120.74 | 417207 |
| 2024-04-19 | 121.10 | $118.96 | 403512 |
| 2024-04-18 | 121.33 | $119.30 | 507200 |
| 2024-04-17 | 121.54 | $121.08 | 450707 |
| 2024-04-16 | 121.59 | $124.10 | 408734 |
| 2024-04-15 | 121.33 | $122.19 | 459133 |
| 2024-04-12 | 121.24 | $120.73 | 405000 |
| 2024-04-11 | 121.29 | $124.39 | 438217 |
| 2024-04-10 | 120.97 | $123.02 | 381328 |
| 2024-04-09 | 120.75 | $124.85 | 668032 |
| 2024-04-08 | 120.32 | $121.37 | 291800 |
| 2024-04-05 | 120.21 | $121.14 | 324400 |
| 2024-04-04 | 120.11 | $119.51 | 416206 |
| 2024-04-03 | 120.17 | $124.52 | 516516 |
| 2024-04-02 | 119.72 | $123.87 | 511338 |
| 2024-04-01 | 119.28 | $123.91 | 295823 |
| 2024-03-28 | 118.79 | $123.75 | 570000 |
| 2024-03-27 | 118.27 | $124.28 | 490300 |
| 2024-03-26 | 117.64 | $120.77 | 287005 |
| 2024-03-25 | 117.31 | $117.65 | 367300 |
| 2024-03-22 | 117.27 | $117.77 | 340949 |
| 2024-03-21 | 117.22 | $118.60 | 352609 |
| 2024-03-20 | 117.07 | $120.58 | 421125 |
| 2024-03-19 | 116.70 | $117.43 | 430241 |
| 2024-03-18 | 116.63 | $115.61 | 567300 |
| 2024-03-15 | 116.73 | $117.37 | 1.1M |
| 2024-03-14 | 116.67 | $115.77 | 695343 |
| 2024-03-13 | 116.76 | $113.57 | 420234 |
| 2024-03-12 | 117.10 | $113.91 | 409920 |
| 2024-03-11 | 117.43 | $112.92 | 412211 |
| 2024-03-08 | 117.91 | $112.20 | 455000 |
| 2024-03-07 | 118.51 | $113.15 | 869700 |
| 2024-03-06 | 119.07 | $111.98 | 626500 |
| 2024-03-05 | 119.82 | $112.07 | 627302 |
| 2024-03-04 | 120.63 | $116.45 | 360300 |
| 2024-03-01 | 121.07 | $119.62 | 318822 |
| 2024-02-29 | 121.22 | $121.87 | 298800 |
| 2024-02-28 | 121.16 | $121.86 | 257500 |
| 2024-02-27 | 121.08 | $121.40 | 257313 |
| 2024-02-26 | 121.05 | $120.84 | 386315 |
| 2024-02-23 | 121.07 | $122.88 | 565972 |
| 2024-02-22 | 120.88 | $119.86 | 608100 |
| 2024-02-21 | 120.99 | $117.43 | 381335 |
| 2024-02-20 | 121.36 | $116.25 | 354164 |
| 2024-02-16 | 121.90 | $118.98 | 238446 |
| 2024-02-15 | 122.21 | $119.96 | 311000 |
| 2024-02-14 | 122.45 | $120.72 | 350514 |
| 2024-02-13 | 122.63 | $119.12 | 250900 |
| 2024-02-12 | 123.00 | $122.41 | 166828 |
| 2024-02-09 | 123.06 | $123.75 | 334241 |
| 2024-02-08 | 122.99 | $123.00 | 232712 |
| 2024-02-07 | 122.98 | $121.98 | 178800 |
| 2024-02-06 | 123.09 | $120.83 | 235900 |
| 2024-02-05 | 123.33 | $118.87 | 247800 |
| 2024-02-02 | 123.80 | $121.86 | 324127 |
| 2024-02-01 | 124.00 | $122.30 | 225200 |
| 2024-01-31 | 124.18 | $120.97 | 265638 |
| 2024-01-30 | 124.52 | $122.82 | 303318 |
| 2024-01-29 | 124.70 | $123.00 | 216100 |
| 2024-01-26 | 124.87 | $121.14 | 190129 |
| 2024-01-25 | 125.27 | $122.31 | 191800 |
| 2024-01-24 | 125.58 | $121.61 | 267004 |
| 2024-01-23 | 126.00 | $124.10 | 270500 |
| 2024-01-22 | 126.20 | $124.51 | 176900 |
| 2024-01-19 | 126.37 | $125.16 | 311700 |
| 2024-01-18 | 126.50 | $124.94 | 315234 |
| 2024-01-17 | 126.67 | $123.91 | 229200 |
| 2024-01-16 | 126.96 | $122.41 | 339600 |
| 2024-01-12 | 127.44 | $124.07 | 208420 |
| 2024-01-11 | 127.79 | $124.20 | 235022 |
| 2024-01-10 | 128.17 | $124.00 | 185500 |
| 2024-01-09 | 128.61 | $125.13 | 248600 |
| 2024-01-08 | 128.97 | $127.85 | 275600 |
| 2024-01-05 | 129.09 | $127.13 | 340200 |
| 2024-01-04 | 129.30 | $128.27 | 269011 |
| 2024-01-03 | 129.40 | $129.34 | 307843 |
| 2024-01-02 | 129.41 | $133.89 | 259100 |
| 2023-12-29 | 128.94 | $134.93 | 255004 |
| 2023-12-28 | 128.31 | $135.60 | 174314 |
| 2023-12-27 | 127.54 | $135.57 | 178935 |
| 2023-12-26 | 126.70 | $134.70 | 168100 |
| 2023-12-22 | 125.86 | $134.35 | 229102 |
| 2023-12-21 | 124.96 | $132.86 | 274300 |
| 2023-12-20 | 124.13 | $130.47 | 479300 |
| 2023-12-19 | 123.46 | $134.35 | 286636 |
| 2023-12-18 | 122.32 | $129.97 | 249713 |
| 2023-12-15 | 121.51 | $128.95 | 639891 |
| 2023-12-14 | 120.73 | $130.14 | 392427 |
| 2023-12-13 | 119.74 | $128.70 | 418613 |
| 2023-12-12 | 118.79 | $124.91 | 359000 |
| 2023-12-11 | 118.15 | $123.49 | 268902 |
| 2023-12-08 | 117.59 | $119.89 | 239500 |
| 2023-12-07 | 117.34 | $116.70 | 343500 |
| 2023-12-06 | 117.41 | $115.00 | 271800 |
| 2023-12-05 | 117.67 | $115.56 | 451641 |
| 2023-12-04 | 117.89 | $119.58 | 432313 |
| 2023-12-01 | 117.71 | $117.83 | 332100 |
| 2023-11-30 | 117.70 | $115.77 | 343700 |
| 2023-11-29 | 117.90 | $115.42 | 410110 |
| 2023-11-28 | 118.16 | $117.99 | 255100 |
| 2023-11-27 | 118.18 | $118.98 | 241800 |
| 2023-11-24 | 118.09 | $120.72 | 104700 |
| 2023-11-22 | 117.82 | $120.35 | 184049 |
| 2023-11-21 | 117.55 | $120.13 | 235621 |
| 2023-11-20 | 117.28 | $121.41 | 200000 |
| 2023-11-17 | 116.84 | $120.75 | 244300 |
| 2023-11-16 | 116.43 | $119.98 | 167100 |
| 2023-11-15 | 116.06 | $121.76 | 301200 |
| 2023-11-14 | 115.46 | $122.58 | 268226 |
| 2023-11-13 | 114.71 | $118.27 | 214426 |
| 2023-11-10 | 114.33 | $118.94 | 225044 |
| 2023-11-09 | 113.85 | $116.45 | 724600 |
| 2023-11-08 | 113.57 | $116.75 | 281725 |
| 2023-11-07 | 113.24 | $117.93 | 310900 |
| 2023-11-06 | 112.75 | $118.84 | 295738 |
| 2023-11-03 | 112.10 | $118.67 | 533012 |
| 2023-11-02 | 111.41 | $114.43 | 396700 |
| 2023-11-01 | 111.10 | $108.91 | 330500 |
| 2023-10-31 | 111.33 | $109.84 | 269400 |
| 2023-10-30 | 111.48 | $108.98 | 373100 |
| 2023-10-27 | 111.75 | $108.50 | 387335 |
| 2023-10-26 | 112.09 | $108.06 | 604400 |
| 2023-10-25 | 112.51 | $108.43 | 520227 |
| 2023-10-24 | 112.94 | $111.45 | 290008 |
| 2023-10-23 | 113.10 | $110.86 | 300100 |
| 2023-10-20 | 113.33 | $110.88 | 279307 |
| 2023-10-19 | 113.59 | $112.20 | 373102 |
| 2023-10-18 | 113.74 | $111.92 | 286600 |
| 2023-10-17 | 113.93 | $113.78 | 422623 |
| 2023-10-16 | 113.95 | $112.69 | 405406 |
| 2023-10-13 | 114.08 | $110.01 | 255908 |
| 2023-10-12 | 114.51 | $109.84 | 317014 |
| 2023-10-11 | 115.00 | $113.69 | 345101 |
| 2023-10-10 | 115.13 | $112.80 | 325343 |
| 2023-10-09 | 115.38 | $110.84 | 313322 |
| 2023-10-06 | 115.86 | $111.88 | 293042 |
| 2023-10-05 | 116.28 | $111.61 | 340229 |
| 2023-10-04 | 116.77 | $112.98 | 417100 |
| 2023-10-03 | 117.17 | $113.40 | 548400 |
| 2023-10-02 | 117.56 | $114.73 | 399100 |
| 2023-09-29 | 117.86 | $116.04 | 536300 |
| 2023-09-28 | 118.05 | $114.99 | 448800 |
| 2023-09-27 | 118.38 | $114.90 | 569400 |
| 2023-09-26 | 118.74 | $114.23 | 612700 |
| 2023-09-25 | 119.22 | $112.45 | 468759 |
| 2023-09-22 | 119.93 | $115.44 | 518740 |
| 2023-09-21 | 120.40 | $116.96 | 574919 |
| 2023-09-20 | 120.76 | $119.07 | 284512 |
| 2023-09-19 | 120.94 | $119.16 | 342400 |
| 2023-09-18 | 121.13 | $118.94 | 267810 |
| 2023-09-15 | 121.36 | $119.57 | 849700 |
| 2023-09-14 | 121.55 | $119.49 | 263606 |
| 2023-09-13 | 121.76 | $118.13 | 336100 |
| 2023-09-12 | 122.15 | $118.05 | 308400 |
| 2023-09-11 | 122.58 | $118.04 | 367941 |
| 2023-09-08 | 123.05 | $118.62 | 431300 |
| 2023-09-07 | 123.52 | $119.59 | 563449 |
| 2023-09-06 | 123.93 | $119.92 | 381104 |
| 2023-09-05 | 124.36 | $121.01 | 494416 |
| 2023-09-01 | 124.71 | $126.12 | 211032 |
| 2023-08-31 | 124.56 | $125.28 | 402500 |
| 2023-08-30 | 124.49 | $126.15 | 240640 |
| 2023-08-29 | 124.31 | $127.70 | 307900 |
| 2023-08-28 | 123.95 | $125.71 | 241600 |
| 2023-08-25 | 123.77 | $123.92 | 202742 |
| 2023-08-24 | 123.75 | $123.71 | 319141 |
| 2023-08-23 | 123.76 | $124.65 | 298400 |
| 2023-08-22 | 123.66 | $123.97 | 389000 |
| 2023-08-21 | 123.63 | $123.78 | 367808 |
| 2023-08-18 | 123.61 | $121.35 | 399030 |
| 2023-08-17 | 123.85 | $120.99 | 412301 |
| 2023-08-16 | 124.15 | $121.75 | 377700 |
| 2023-08-15 | 124.41 | $123.39 | 342930 |
| 2023-08-14 | 124.51 | $124.00 | 280625 |
| 2023-08-11 | 124.57 | $123.19 | 412723 |
| 2023-08-10 | 124.71 | $123.51 | 494400 |
| 2023-08-09 | 124.84 | $122.96 | 469033 |
| 2023-08-08 | 125.04 | $121.52 | 542800 |
| 2023-08-07 | 125.41 | $121.75 | 547013 |
| 2023-08-04 | 125.79 | $120.43 | 494819 |
| 2023-08-03 | 126.36 | $119.93 | 603501 |
| 2023-08-02 | 127.04 | $117.88 | 609500 |
| 2023-08-01 | 128.00 | $118.00 | 696400 |
| 2023-07-31 | 129.05 | $115.85 | 747623 |
| 2023-07-28 | 130.44 | $118.33 | 579531 |
| 2023-07-27 | 131.72 | $118.82 | 1.4M |
| 2023-07-26 | 133.07 | $131.58 | 321056 |
| 2023-07-25 | 133.23 | $130.45 | 283000 |
| 2023-07-24 | 133.52 | $130.45 | 274000 |
| 2023-07-21 | 133.85 | $133.26 | 290900 |
| 2023-07-20 | 133.91 | $131.47 | 195581 |
| 2023-07-19 | 134.17 | $132.72 | 265800 |
| 2023-07-18 | 134.32 | $134.17 | 269135 |
| 2023-07-17 | 134.34 | $132.74 | 278112 |
| 2023-07-14 | 134.50 | $134.06 | 336500 |
| 2023-07-13 | 134.55 | $133.27 | 270440 |
| 2023-07-12 | 134.68 | $132.27 | 308033 |
| 2023-07-11 | 134.94 | $132.82 | 294557 |
| 2023-07-10 | 135.16 | $133.85 | 240501 |
| 2023-07-07 | 135.30 | $132.98 | 328075 |
| 2023-07-06 | 135.54 | $131.45 | 298809 |
| 2023-07-05 | 135.98 | $133.33 | 388044 |
| 2023-07-03 | 136.25 | $136.72 | 168600 |
| 2023-06-30 | 136.21 | $139.17 | 529191 |
| 2023-06-29 | 135.89 | $135.90 | 312113 |
| 2023-06-28 | 135.89 | $132.96 | 243600 |
| 2023-06-27 | 136.20 | $133.45 | 241100 |
| 2023-06-26 | 136.49 | $131.23 | 292226 |
| 2023-06-23 | 137.04 | $130.63 | 618700 |
| 2023-06-22 | 137.72 | $133.89 | 725900 |
| 2023-06-21 | 138.12 | $134.61 | 298719 |
| 2023-06-20 | 138.49 | $135.39 | 338928 |
| 2023-06-16 | 138.82 | $136.39 | 642800 |
| 2023-06-15 | 139.07 | $137.70 | 287239 |
| 2023-06-14 | 139.22 | $137.85 | 261613 |
| 2023-06-13 | 139.36 | $139.02 | 283941 |
| 2023-06-12 | 139.40 | $138.79 | 299970 |
| 2023-06-09 | 139.46 | $139.60 | 250700 |
| 2023-06-08 | 139.45 | $140.64 | 276300 |
| 2023-06-07 | 139.32 | $139.51 | 491140 |
| 2023-06-06 | 139.30 | $138.87 | 559306 |
| 2023-06-05 | 139.35 | $133.52 | 839219 |
| 2023-06-02 | 139.96 | $142.19 | 655738 |
| 2023-06-01 | 139.73 | $137.54 | 359335 |
| 2023-05-31 | 139.96 | $135.82 | 533135 |
| 2023-05-30 | 140.39 | $135.37 | 329900 |
| 2023-05-26 | 140.92 | $137.57 | 363200 |
| 2023-05-25 | 141.28 | $139.84 | 313000 |
| 2023-05-24 | 141.43 | $139.12 | 339219 |
| 2023-05-23 | 141.67 | $139.15 | 312031 |
| 2023-05-22 | 141.94 | $141.68 | 321325 |
| 2023-05-19 | 141.96 | $143.73 | 303028 |
| 2023-05-18 | 141.78 | $144.50 | 426504 |
| 2023-05-17 | 141.49 | $142.52 | 413094 |
| 2023-05-16 | 141.38 | $143.36 | 294600 |
| 2023-05-15 | 141.17 | $145.90 | 240400 |
| 2023-05-12 | 140.68 | $145.94 | 236690 |
| 2023-05-11 | 140.12 | $146.63 | 301600 |
| 2023-05-10 | 139.44 | $146.58 | 616200 |
| 2023-05-09 | 138.69 | $146.39 | 323850 |
| 2023-05-08 | 137.87 | $146.04 | 490800 |
| 2023-05-05 | 137.01 | $148.13 | 283428 |
| 2023-05-04 | 135.84 | $144.24 | 403840 |
| 2023-05-03 | 134.96 | $148.15 | 491906 |
| 2023-05-02 | 133.57 | $148.89 | 589800 |
| 2023-05-01 | 131.96 | $149.08 | 472622 |
| 2023-04-28 | 130.16 | $146.26 | 605056 |
| 2023-04-27 | 128.46 | $143.64 | 1.4M |
| 2023-04-26 | 126.87 | $125.92 | 494400 |
| 2023-04-25 | 126.97 | $126.93 | 295848 |
| 2023-04-24 | 126.97 | $128.82 | 274862 |
| 2023-04-21 | 126.77 | $128.85 | 265432 |
| 2023-04-20 | 126.56 | $127.94 | 283074 |
| 2023-04-19 | 126.41 | $128.50 | 453840 |
| 2023-04-18 | 126.19 | $128.10 | 373038 |
| 2023-04-17 | 125.99 | $127.50 | 286656 |
| 2023-04-14 | 125.83 | $128.00 | 214008 |
| 2023-04-13 | 125.60 | $127.71 | 230218 |
| 2023-04-12 | 125.38 | $126.82 | 266800 |
| 2023-04-11 | 125.23 | $127.99 | 265600 |
| 2023-04-10 | 124.94 | $126.49 | 175496 |
| 2023-04-06 | 124.77 | $126.76 | 301660 |
| 2023-04-05 | 124.57 | $125.61 | 491400 |
| 2023-04-04 | 124.46 | $127.32 | 431658 |
| 2023-04-03 | 124.15 | $128.01 | 474400 |
| 2023-03-31 | 123.75 | $128.53 | 782800 |
| 2023-03-30 | 123.24 | $126.69 | 303638 |
| 2023-03-29 | 122.88 | $125.00 | 241400 |
| 2023-03-28 | 122.66 | $123.19 | 225630 |
| 2023-03-27 | 122.60 | $122.71 | 312876 |
| 2023-03-24 | 122.59 | $121.09 | 364800 |
| 2023-03-23 | 122.75 | $122.33 | 405834 |
| 2023-03-22 | 122.79 | $126.47 | 506400 |
| 2023-03-21 | 122.41 | $127.41 | 638498 |
| 2023-03-20 | 121.88 | $125.30 | 572600 |
| 2023-03-17 | 121.52 | $123.46 | 569816 |
| 2023-03-16 | 121.32 | $121.95 | 329204 |
| 2023-03-15 | 121.25 | $120.13 | 639608 |
| 2023-03-14 | 121.37 | $120.14 | 469244 |
| 2023-03-13 | 121.50 | $117.28 | 640600 |
| 2023-03-10 | 121.94 | $119.64 | 665200 |
| 2023-03-09 | 122.18 | $120.57 | 507270 |
| 2023-03-08 | 122.35 | $122.70 | 282600 |
| 2023-03-07 | 122.31 | $122.17 | 340000 |
| 2023-03-06 | 122.33 | $122.78 | 348896 |
| 2023-03-03 | 122.28 | $124.07 | 219200 |
| 2023-03-02 | 122.09 | $123.21 | 376888 |
| 2023-03-01 | 121.98 | $122.79 | 391434 |
| 2023-02-28 | 121.89 | $122.89 | 443296 |
| 2023-02-27 | 121.78 | $121.91 | 262200 |
| 2023-02-24 | 121.77 | $121.56 | 590600 |
| 2023-02-23 | 121.79 | $121.91 | 919600 |
| 2023-02-22 | 121.78 | $121.35 | 519600 |
| 2023-02-21 | 121.83 | $121.09 | 202014 |
| 2023-02-17 | 121.90 | $122.94 | 246756 |
| 2023-02-16 | 121.79 | $123.45 | 321276 |
| 2023-02-15 | 121.62 | $124.91 | 368800 |
| 2023-02-14 | 121.27 | $123.25 | 174600 |
| 2023-02-13 | 121.07 | $122.39 | 119472 |
| 2023-02-10 | 120.93 | $121.63 | 293600 |
| 2023-02-09 | 120.85 | $122.33 | 271092 |
| 2023-02-08 | 120.70 | $124.27 | 227800 |
| 2023-02-07 | 120.32 | $126.07 | 187400 |
| 2023-02-06 | 119.72 | $124.25 | 167450 |
| 2023-02-03 | 119.24 | $125.50 | 278052 |
| 2023-02-02 | 118.58 | $123.70 | 358276 |
| 2023-02-01 | 118.04 | $124.75 | 311684 |
| 2023-01-31 | 117.33 | $124.05 | 321896 |
| 2023-01-30 | 116.63 | $122.16 | 216000 |
| 2023-01-27 | 116.04 | $124.24 | 209602 |
| 2023-01-26 | 115.18 | $124.32 | 260876 |
| 2023-01-25 | 114.22 | $122.76 | 236692 |
| 2023-01-24 | 113.32 | $123.06 | 259882 |
| 2023-01-23 | 112.30 | $121.15 | 431000 |
| 2023-01-20 | 111.36 | $121.56 | 463486 |
| 2023-01-19 | 110.29 | $116.86 | 342600 |
| 2023-01-18 | 109.60 | $115.00 | 433824 |
| 2023-01-17 | 109.03 | $113.79 | 255278 |
| 2023-01-13 | 108.53 | $112.20 | 276612 |
| 2023-01-12 | 108.14 | $111.61 | 311400 |
| 2023-01-11 | 107.78 | $109.87 | 307016 |
| 2023-01-10 | 107.56 | $109.77 | 311000 |
| 2023-01-09 | 107.32 | $109.26 | 405434 |
| 2023-01-06 | 107.12 | $108.72 | 194000 |
| 2023-01-05 | 106.95 | $107.38 | 220632 |
| 2023-01-04 | 106.91 | $107.88 | 242600 |
| 2023-01-03 | 106.80 | $105.13 | 276226 |
| 2022-12-30 | 106.98 | $105.72 | 223258 |
| 2022-12-29 | 107.11 | $105.64 | 260800 |
| 2022-12-28 | 107.27 | $103.74 | 397612 |
| 2022-12-27 | 107.64 | $105.07 | 163600 |
| 2022-12-23 | 107.91 | $105.52 | 258284 |
| 2022-12-22 | 108.16 | $104.75 | 364898 |
| 2022-12-21 | 108.52 | $104.62 | 457000 |
| 2022-12-20 | 108.93 | $104.62 | 439818 |
| 2022-12-19 | 109.38 | $103.16 | 670600 |
| 2022-12-16 | 110.04 | $107.92 | 855076 |
| 2022-12-15 | 110.26 | $110.47 | 912810 |
| 2022-12-14 | 110.24 | $113.21 | 926016 |
| 2022-12-13 | 109.93 | $112.80 | 436658 |
| 2022-12-12 | 109.62 | $110.44 | 316200 |
| 2022-12-09 | 109.54 | $109.78 | 337800 |
| 2022-12-08 | 109.51 | $109.74 | 520060 |
| 2022-12-07 | 109.49 | $110.67 | 595000 |
| 2022-12-06 | 109.36 | $110.27 | 608264 |
| 2022-12-05 | 109.27 | $109.93 | 509400 |
| 2022-12-02 | 109.20 | $111.37 | 345858 |
| 2022-12-01 | 108.97 | $110.91 | 363200 |
| 2022-11-30 | 108.77 | $110.98 | 533000 |
| 2022-11-29 | 108.53 | $111.06 | 235006 |
| 2022-11-28 | 108.27 | $110.69 | 309200 |
| 2022-11-25 | 108.01 | $111.83 | 136476 |
| 2022-11-23 | 107.61 | $111.09 | 218000 |
| 2022-11-22 | 107.25 | $111.58 | 201066 |
| 2022-11-21 | 106.79 | $109.79 | 225278 |
| 2022-11-18 | 106.47 | $111.18 | 218000 |
| 2022-11-17 | 105.98 | $111.71 | 405000 |
| 2022-11-16 | 105.38 | $111.83 | 333432 |
| 2022-11-15 | 104.70 | $111.31 | 281288 |
| 2022-11-14 | 104.00 | $110.22 | 520658 |
| 2022-11-11 | 103.35 | $110.99 | 405620 |
| 2022-11-10 | 102.54 | $110.10 | 421800 |
| 2022-11-09 | 101.74 | $105.33 | 462800 |
| 2022-11-08 | 101.37 | $104.57 | 520600 |
| 2022-11-07 | 101.03 | $104.02 | 319800 |
| 2022-11-04 | 100.72 | $100.81 | 323206 |
| 2022-11-03 | 100.71 | $98.75 | 251698 |
| 2022-11-02 | 100.91 | $101.71 | 352832 |
| 2022-11-01 | 100.83 | $105.42 | 423800 |
| 2022-10-31 | 100.34 | $103.96 | 530800 |
| 2022-10-28 | 99.96 | $101.68 | 339400 |
| 2022-10-27 | 99.78 | $98.97 | 728800 |
| 2022-10-26 | 99.87 | $104.25 | 438058 |
| 2022-10-25 | 99.41 | $104.05 | 231800 |
| 2022-10-24 | 98.92 | $102.85 | 370600 |
| 2022-10-21 | 98.50 | $101.67 | 306200 |
| 2022-10-20 | 98.17 | $100.29 | 318238 |
| 2022-10-19 | 97.95 | $99.49 | 220600 |
| 2022-10-18 | 97.79 | $101.49 | 312200 |
| 2022-10-17 | 97.40 | $100.71 | 283200 |
| 2022-10-14 | 97.05 | $97.53 | 283800 |
| 2022-10-13 | 97.00 | $99.33 | 457400 |
| 2022-10-12 | 96.75 | $96.48 | 354000 |
| 2022-10-11 | 96.78 | $96.94 | 333682 |
| 2022-10-10 | 96.76 | $95.36 | 247476 |
| 2022-10-07 | 96.91 | $98.05 | 401290 |
| 2022-10-06 | 96.79 | $98.82 | 361800 |
| 2022-10-05 | 96.57 | $98.93 | 272800 |
| 2022-10-04 | 96.33 | $98.55 | 340024 |
| 2022-10-03 | 96.09 | $93.10 | 330600 |
| 2022-09-30 | 96.41 | $92.08 | 414800 |
| 2022-09-29 | 96.86 | $92.47 | 331006 |
| 2022-09-28 | 97.33 | $93.84 | 343058 |
| 2022-09-27 | 97.69 | $91.16 | 320864 |
| 2022-09-26 | 98.38 | $90.37 | 272088 |
| 2022-09-23 | 99.22 | $91.31 | 395832 |
| 2022-09-22 | 100.06 | $92.05 | 659218 |
| 2022-09-21 | 100.90 | $96.58 | 302236 |
| 2022-09-20 | 101.35 | $100.23 | 273612 |
| 2022-09-19 | 101.47 | $101.73 | 470286 |
| 2022-09-16 | 101.45 | $97.20 | 1.1M |
| 2022-09-15 | 101.89 | $99.83 | 276600 |
| 2022-09-14 | 102.11 | $100.71 | 309400 |
| 2022-09-13 | 102.26 | $100.68 | 279400 |
| 2022-09-12 | 102.42 | $104.25 | 297462 |
| 2022-09-09 | 102.23 | $103.92 | 370882 |
| 2022-09-08 | 102.05 | $100.80 | 355200 |
| 2022-09-07 | 102.18 | $100.80 | 311200 |
| 2022-09-06 | 102.33 | $97.28 | 408442 |
| 2022-09-02 | 102.86 | $97.42 | 271000 |
| 2022-09-01 | 103.43 | $97.96 | 519400 |
| 2022-08-31 | 104.01 | $98.55 | 386628 |
| 2022-08-30 | 104.59 | $100.24 | 557800 |
| 2022-08-29 | 105.04 | $102.61 | 323800 |
| 2022-08-26 | 105.30 | $102.83 | 318400 |
| 2022-08-25 | 105.56 | $106.62 | 225084 |
| 2022-08-24 | 105.45 | $105.13 | 254286 |
| 2022-08-23 | 105.48 | $104.33 | 250400 |
| 2022-08-22 | 105.60 | $102.86 | 270200 |
| 2022-08-19 | 105.89 | $105.83 | 294400 |
| 2022-08-18 | 105.90 | $107.42 | 225612 |
| 2022-08-17 | 105.74 | $107.03 | 276072 |
| 2022-08-16 | 105.60 | $109.05 | 261200 |
| 2022-08-15 | 105.24 | $108.46 | 246038 |
| 2022-08-12 | 104.90 | $108.03 | 282616 |
| 2022-08-11 | 104.57 | $106.30 | 429820 |
| 2022-08-10 | 104.38 | $103.76 | 328874 |
| 2022-08-09 | 104.45 | $102.59 | 406886 |
| 2022-08-08 | 104.65 | $104.94 | 376812 |
| 2022-08-05 | 104.61 | $105.09 | 308200 |
| 2022-08-04 | 104.56 | $106.13 | 372836 |
| 2022-08-03 | 104.40 | $105.97 | 384274 |
| 2022-08-02 | 104.23 | $104.94 | 369400 |
| 2022-08-01 | 104.16 | $104.78 | 582800 |
| 2022-07-29 | 104.09 | $104.90 | 610400 |
| 2022-07-28 | 104.01 | $108.46 | 531668 |
| 2022-07-27 | 103.54 | $110.00 | 398400 |
| 2022-07-26 | 102.86 | $107.45 | 288852 |
| 2022-07-25 | 102.38 | $108.74 | 193878 |
| 2022-07-22 | 101.71 | $108.44 | 232874 |
| 2022-07-21 | 101.00 | $109.60 | 301848 |
| 2022-07-20 | 100.09 | $107.15 | 333442 |
| 2022-07-19 | 99.35 | $105.14 | 302422 |
| 2022-07-18 | 98.74 | $102.72 | 294034 |
| 2022-07-15 | 98.32 | $102.83 | 331600 |
| 2022-07-14 | 97.85 | $100.32 | 269800 |
| 2022-07-13 | 97.59 | $100.61 | 320800 |
| 2022-07-12 | 97.27 | $99.11 | 355400 |
| 2022-07-11 | 97.08 | $97.36 | 199640 |
| 2022-07-08 | 97.05 | $99.57 | 322400 |
| 2022-07-07 | 96.78 | $99.71 | 221800 |
| 2022-07-06 | 96.48 | $98.00 | 254602 |
| 2022-07-05 | 96.31 | $100.33 | 290600 |
| 2022-07-01 | 95.89 | $98.68 | 198400 |
| 2022-06-30 | 95.60 | $95.77 | 385600 |
| 2022-06-29 | 95.58 | $95.95 | 326346 |
| 2022-06-28 | 95.54 | $97.01 | 274400 |
| 2022-06-27 | 95.39 | $97.90 | 284498 |
| 2022-06-24 | 95.12 | $99.42 | 875686 |
| 2022-06-23 | 94.67 | $90.10 | 272600 |
| 2022-06-22 | 95.15 | $89.95 | 467200 |
| 2022-06-21 | 95.70 | $89.17 | 251600 |
| 2022-06-17 | 96.39 | $89.44 | 455258 |
| 2022-06-16 | 97.12 | $86.86 | 338286 |
| 2022-06-15 | 98.20 | $92.87 | 282800 |
| 2022-06-14 | 98.76 | $91.36 | 373600 |
| 2022-06-13 | 99.54 | $89.25 | 749200 |
| 2022-06-10 | 100.62 | $96.47 | 454008 |
| 2022-06-09 | 101.06 | $102.77 | 241000 |
| 2022-06-08 | 100.88 | $105.11 | 256200 |
| 2022-06-07 | 100.43 | $106.49 | 328884 |
| 2022-06-06 | 99.79 | $105.63 | 324200 |
| 2022-06-03 | 99.18 | $105.15 | 295222 |
| 2022-06-02 | 98.55 | $105.74 | 325050 |
| 2022-06-01 | 97.79 | $101.89 | 354800 |
| 2022-05-31 | 97.36 | $101.22 | 463458 |
| 2022-05-27 | 96.96 | $102.09 | 310800 |
| 2022-05-26 | 96.42 | $99.10 | 405000 |
| 2022-05-25 | 96.13 | $91.75 | 404204 |
| 2022-05-24 | 96.59 | $89.76 | 380202 |
| 2022-05-23 | 97.31 | $92.76 | 429818 |
| 2022-05-20 | 97.79 | $92.82 | 378400 |
| 2022-05-19 | 98.32 | $92.64 | 723868 |
| 2022-05-18 | 98.91 | $93.05 | 424840 |
| 2022-05-17 | 99.53 | $98.27 | 271800 |
| 2022-05-16 | 99.66 | $96.44 | 357400 |
| 2022-05-13 | 100.00 | $96.96 | 449050 |
| 2022-05-12 | 100.32 | $92.57 | 498800 |
| 2022-05-11 | 101.14 | $90.81 | 434218 |
| 2022-05-10 | 102.23 | $94.81 | 1.4M |
| 2022-05-09 | 103.01 | $92.58 | 944292 |
| 2022-05-06 | 104.11 | $100.50 | 507400 |
| 2022-05-05 | 104.49 | $100.59 | 235264 |
| 2022-05-04 | 104.90 | $103.91 | 756858 |
| 2022-05-03 | 105.00 | $104.50 | 319600 |
| 2022-05-02 | 105.05 | $106.68 | 593090 |
| 2022-04-29 | 104.88 | $101.47 | 319228 |
| 2022-04-28 | 105.24 | $104.94 | 874360 |
| 2022-04-27 | 105.27 | $98.35 | 659848 |
| 2022-04-26 | 106.00 | $101.00 | 459000 |
| 2022-04-25 | 106.53 | $104.62 | 294034 |
| 2022-04-22 | 106.73 | $101.66 | 361244 |
| 2022-04-21 | 107.26 | $103.66 | 346846 |
| 2022-04-20 | 107.64 | $108.31 | 193600 |
| 2022-04-19 | 107.57 | $108.73 | 273018 |
| 2022-04-18 | 107.45 | $104.86 | 250000 |
| 2022-04-14 | 107.72 | $105.35 | 232060 |
| 2022-04-13 | 107.97 | $105.01 | 269020 |
| 2022-04-12 | 108.28 | $101.87 | 413466 |
| 2022-04-11 | 108.95 | $101.01 | 336858 |
| 2022-04-08 | 109.79 | $101.40 | 289064 |
| 2022-04-07 | 110.67 | $103.20 | 370600 |
| 2022-04-06 | 111.46 | $104.97 | 357200 |
| 2022-04-05 | 112.14 | $110.82 | 272800 |
| 2022-04-04 | 112.28 | $114.00 | 336800 |
| 2022-04-01 | 112.10 | $111.44 | 323498 |
| 2022-03-31 | 112.17 | $110.89 | 295000 |
| 2022-03-30 | 112.31 | $113.52 | 238200 |
| 2022-03-29 | 112.18 | $114.07 | 585874 |
| 2022-03-28 | 111.98 | $111.52 | 407400 |
| 2022-03-25 | 112.03 | $112.01 | 213036 |
| 2022-03-24 | 112.03 | $114.01 | 170066 |
| 2022-03-23 | 111.82 | $113.51 | 274216 |
| 2022-03-22 | 111.64 | $115.53 | 814438 |
| 2022-03-21 | 111.23 | $114.09 | 365600 |
| 2022-03-18 | 110.93 | $117.03 | 544252 |
| 2022-03-17 | 110.29 | $113.23 | 223668 |
| 2022-03-16 | 109.98 | $112.85 | 293800 |
| 2022-03-15 | 109.68 | $109.27 | 207826 |
| 2022-03-14 | 109.72 | $104.94 | 321600 |
| 2022-03-11 | 110.23 | $107.34 | 242400 |
| 2022-03-10 | 110.53 | $107.59 | 290802 |
| 2022-03-09 | 110.84 | $106.84 | 508200 |
| 2022-03-08 | 111.26 | $104.20 | 886000 |
| 2022-03-07 | 112.01 | $102.20 | 727200 |
| 2022-03-04 | 113.04 | $113.51 | 402692 |
| 2022-03-03 | 112.99 | $117.99 | 235424 |
| 2022-03-02 | 112.46 | $121.98 | 298014 |
| 2022-03-01 | 111.46 | $116.50 | 394872 |
| 2022-02-28 | 110.93 | $120.44 | 523000 |
| 2022-02-25 | 109.93 | $122.13 | 695676 |
| 2022-02-24 | 108.64 | $109.31 | 751422 |
| 2022-02-23 | 108.57 | $106.94 | 435000 |
| 2022-02-22 | 108.74 | $107.26 | 487800 |
| 2022-02-18 | 108.90 | $108.76 | 433412 |
| 2022-02-17 | 108.92 | $111.64 | 292000 |
| 2022-02-16 | 108.63 | $113.56 | 214600 |
| 2022-02-15 | 108.11 | $113.48 | 200464 |
| 2022-02-14 | 107.54 | $110.30 | 309200 |
| 2022-02-11 | 107.25 | $110.46 | 471200 |
| 2022-02-10 | 106.92 | $112.23 | 299478 |
| 2022-02-09 | 106.36 | $110.94 | 198600 |
| 2022-02-08 | 105.88 | $108.21 | 221000 |
| 2022-02-07 | 105.63 | $105.86 | 169400 |
| 2022-02-04 | 105.61 | $104.42 | 284282 |
| 2022-02-03 | 105.73 | $101.08 | 173600 |
| 2022-02-02 | 106.22 | $103.97 | 267468 |
| 2022-02-01 | 106.46 | $105.26 | 242666 |
| 2022-01-31 | 106.58 | $105.15 | 357400 |
| 2022-01-28 | 106.73 | $100.85 | 282446 |
| 2022-01-27 | 107.35 | $99.64 | 547200 |
| 2022-01-26 | 108.17 | $100.70 | 254886 |
| 2022-01-25 | 108.95 | $102.05 | 204094 |
| 2022-01-24 | 109.68 | $103.47 | 439800 |
| 2022-01-21 | 110.33 | $101.66 | 718604 |
| 2022-01-20 | 111.24 | $105.04 | 400602 |
| 2022-01-19 | 111.90 | $105.13 | 351614 |
| 2022-01-18 | 112.61 | $105.67 | 478400 |
| 2022-01-14 | 113.34 | $106.37 | 252800 |
| 2022-01-13 | 114.07 | $108.94 | 244080 |
| 2022-01-12 | 114.61 | $109.89 | 249600 |
| 2022-01-11 | 115.11 | $111.61 | 452800 |
| 2022-01-10 | 115.48 | $112.77 | 434882 |
| 2022-01-07 | 115.76 | $115.46 | 376426 |
| 2022-01-06 | 115.80 | $113.24 | 322076 |
| 2022-01-05 | 116.07 | $112.54 | 531800 |
| 2022-01-04 | 116.44 | $116.49 | 311800 |
| 2022-01-03 | 116.43 | $118.32 | 496270 |
| 2021-12-31 | 116.23 | $120.45 | 210290 |
| 2021-12-30 | 115.79 | $119.50 | 164480 |
| 2021-12-29 | 115.40 | $119.77 | 248800 |
| 2021-12-28 | 114.94 | $119.41 | 366040 |
| 2021-12-27 | 114.47 | $118.60 | 238268 |
| 2021-12-23 | 114.03 | $118.19 | 183600 |
| 2021-12-22 | 113.59 | $116.97 | 325478 |
| 2021-12-21 | 113.24 | $115.84 | 598440 |
| 2021-12-20 | 112.96 | $109.77 | 280200 |
| 2021-12-17 | 113.30 | $110.00 | 877710 |
| 2021-12-16 | 113.65 | $106.77 | 290200 |
| 2021-12-15 | 114.37 | $108.58 | 388478 |
| 2021-12-14 | 114.98 | $110.31 | 552254 |
| 2021-12-13 | 115.47 | $112.21 | 220200 |
| 2021-12-10 | 115.81 | $114.02 | 231400 |
| 2021-12-09 | 116.00 | $115.65 | 263902 |
| 2021-12-08 | 116.04 | $119.10 | 846000 |
| 2021-12-07 | 115.72 | $115.43 | 243688 |
| 2021-12-06 | 115.75 | $113.64 | 319400 |
| 2021-12-03 | 115.97 | $112.20 | 399458 |
| 2021-12-02 | 116.37 | $115.01 | 719000 |
| 2021-12-01 | 116.51 | $108.79 | 480686 |
| 2021-11-30 | 117.32 | $112.11 | 279000 |
| 2021-11-29 | 117.87 | $114.17 | 255096 |
| 2021-11-26 | 118.26 | $115.31 | 270800 |
| 2021-11-24 | 118.57 | $118.12 | 254248 |
| 2021-11-23 | 118.62 | $116.02 | 276200 |
| 2021-11-22 | 118.89 | $118.59 | 478200 |
| 2021-11-19 | 118.92 | $118.65 | 251448 |
| 2021-11-18 | 118.95 | $119.65 | 447660 |
| 2021-11-17 | 118.88 | $118.75 | 443652 |
| 2021-11-16 | 118.89 | $118.67 | 418828 |
| 2021-11-15 | 118.92 | $116.00 | 216600 |
| 2021-11-12 | 119.22 | $115.11 | 188200 |
| 2021-11-11 | 119.66 | $114.75 | 274400 |
| 2021-11-10 | 120.17 | $116.50 | 206472 |
| 2021-11-09 | 120.56 | $117.94 | 296600 |
| 2021-11-08 | 120.84 | $119.05 | 404000 |
| 2021-11-05 | 121.02 | $121.00 | 474800 |
| 2021-11-04 | 121.03 | $114.80 | 565600 |
| 2021-11-03 | 121.68 | $116.89 | 246200 |
| 2021-11-02 | 122.19 | $116.91 | 319834 |
| 2021-11-01 | 122.74 | $120.35 | 361062 |
| 2021-10-29 | 122.99 | $115.00 | 668250 |
| 2021-10-28 | 123.84 | $119.15 | 632400 |
| 2021-10-27 | 124.33 | $125.21 | 407686 |
| 2021-10-26 | 124.24 | $126.38 | 443412 |
| 2021-10-25 | 124.01 | $126.76 | 357682 |
| 2021-10-22 | 123.72 | $127.45 | 138210 |
| 2021-10-21 | 123.33 | $127.99 | 141222 |
| 2021-10-20 | 122.84 | $127.71 | 228832 |
| 2021-10-19 | 122.33 | $127.22 | 247480 |
| 2021-10-18 | 121.81 | $128.51 | 238024 |
| 2021-10-15 | 121.11 | $127.10 | 240034 |
| 2021-10-14 | 120.47 | $128.46 | 298400 |
| 2021-10-13 | 119.63 | $125.18 | 397278 |
| 2021-10-12 | 119.05 | $124.62 | 326400 |
| 2021-10-11 | 118.46 | $122.69 | 197084 |
| 2021-10-08 | 118.02 | $122.60 | 253612 |
| 2021-10-07 | 117.54 | $123.35 | 378800 |
| 2021-10-06 | 116.92 | $121.93 | 419200 |
| 2021-10-05 | 116.40 | $122.69 | 680400 |
| 2021-10-04 | 115.74 | $123.40 | 518836 |
| 2021-10-01 | 114.93 | $123.81 | 719400 |
| 2021-09-30 | 113.99 | $120.04 | 606886 |
| 2021-09-29 | 113.36 | $119.29 | 364600 |
| 2021-09-28 | 112.73 | $120.63 | 350000 |
| 2021-09-27 | 111.90 | $121.59 | 313200 |
| 2021-09-24 | 110.88 | $120.20 | 247800 |
| 2021-09-23 | 109.90 | $119.01 | 570094 |
| 2021-09-22 | 108.94 | $116.71 | 578400 |
| 2021-09-21 | 108.12 | $113.38 | 481256 |
| 2021-09-20 | 107.57 | $113.19 | 563686 |
| 2021-09-17 | 106.98 | $113.46 | 1.1M |
| 2021-09-16 | 106.30 | $113.07 | 503490 |
| 2021-09-15 | 105.58 | $109.94 | 434062 |
| 2021-09-14 | 105.13 | $109.81 | 473402 |
| 2021-09-13 | 104.63 | $109.73 | 680800 |
| 2021-09-10 | 104.10 | $108.92 | 507600 |
| 2021-09-09 | 103.59 | $110.23 | 407662 |
| 2021-09-08 | 102.89 | $110.51 | 638400 |
| 2021-09-07 | 102.09 | $111.10 | 958880 |
| 2021-09-03 | 101.14 | $108.45 | 682276 |
| 2021-09-02 | 100.37 | $107.61 | 689640 |
| 2021-09-01 | 99.61 | $107.00 | 406200 |
| 2021-08-31 | 98.83 | $105.25 | 306072 |
| 2021-08-30 | 98.15 | $104.86 | 391848 |
| 2021-08-27 | 97.45 | $104.80 | 445254 |
| 2021-08-26 | 96.67 | $101.25 | 287050 |
| 2021-08-25 | 96.19 | $102.21 | 606464 |
| 2021-08-24 | 95.56 | $100.39 | 370086 |
| 2021-08-23 | 95.05 | $97.35 | 261072 |
| 2021-08-20 | 94.81 | $95.32 | 241000 |
| 2021-08-19 | 94.75 | $93.53 | 624046 |
| 2021-08-18 | 94.88 | $93.55 | 471698 |
| 2021-08-17 | 95.02 | $91.95 | 437002 |
| 2021-08-16 | 95.34 | $94.20 | 308580 |
| 2021-08-13 | 95.46 | $95.94 | 262456 |
| 2021-08-12 | 95.41 | $97.55 | 208600 |
| 2021-08-11 | 95.19 | $98.07 | 461000 |
| 2021-08-10 | 94.88 | $98.01 | 628808 |
| 2021-08-09 | 94.56 | $96.48 | 603000 |
| 2021-08-06 | 94.35 | $97.83 | 611220 |
| 2021-08-05 | 93.99 | $95.73 | 471030 |
| 2021-08-04 | 93.80 | $91.50 | 506494 |
| 2021-08-03 | 94.05 | $90.51 | 539298 |
| 2021-08-02 | 94.42 | $92.66 | 534868 |
| 2021-07-30 | 94.60 | $92.90 | 892476 |
| 2021-07-29 | 94.78 | $93.24 | 635400 |
| 2021-07-28 | 94.94 | $94.11 | 457152 |
| 2021-07-27 | 95.03 | $94.32 | 319626 |
| 2021-07-26 | 95.11 | $95.39 | 443000 |
| 2021-07-23 | 95.08 | $94.50 | 442614 |
| 2021-07-22 | 95.14 | $95.50 | 476800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
86.15
2026-07-17
Close Price
$83.95
Vol: 552365
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
85.90
Average
113.75
Maximum
144.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 86.15 | $83.95 | 552365 |
| 2026-07-16 | 86.43 | $86.29 | 469900 |
| 2026-07-15 | 86.50 | $84.66 | 742857 |
| 2026-07-14 | 86.77 | $83.50 | 743946 |
| 2026-07-13 | 87.16 | $83.75 | 760680 |
| 2026-07-10 | 87.54 | $85.52 | 792800 |
| 2026-07-09 | 87.77 | $86.13 | 918100 |
| 2026-07-08 | 87.95 | $85.30 | 870407 |
| 2026-07-07 | 88.23 | $86.23 | 1.1M |
| 2026-07-06 | 88.41 | $89.24 | 1.1M |
| 2026-07-02 | 88.29 | $90.91 | 803305 |
| 2026-07-01 | 87.99 | $89.15 | 910700 |
| 2026-06-30 | 87.86 | $89.64 | 825148 |
| 2026-06-29 | 87.67 | $90.87 | 1.3M |
| 2026-06-26 | 87.35 | $88.93 | 2.7M |
| 2026-06-25 | 87.22 | $83.98 | 1.5M |
| 2026-06-24 | 87.56 | $84.61 | 1.1M |
| 2026-06-23 | 87.84 | $86.32 | 899000 |
| 2026-06-22 | 87.96 | $86.35 | 884700 |
| 2026-06-18 | 88.06 | $88.27 | 1.2M |
| 2026-06-17 | 87.97 | $87.76 | 1.2M |
| 2026-06-16 | 87.93 | $89.86 | 1.6M |
| 2026-06-15 | 87.67 | $92.30 | 2.0M |
| 2026-06-12 | 87.16 | $86.94 | 650200 |
| 2026-06-11 | 87.15 | $87.07 | 832800 |
| 2026-06-10 | 87.12 | $88.66 | 793283 |
| 2026-06-09 | 86.93 | $88.82 | 633348 |
| 2026-06-08 | 86.71 | $86.84 | 690713 |
| 2026-06-05 | 86.69 | $86.92 | 444544 |
| 2026-06-04 | 86.67 | $86.16 | 590500 |
| 2026-06-03 | 86.75 | $86.00 | 606365 |
| 2026-06-02 | 86.87 | $87.58 | 532300 |
| 2026-06-01 | 86.87 | $89.77 | 899600 |
| 2026-05-29 | 86.70 | $87.21 | 937843 |
| 2026-05-28 | 86.84 | $88.43 | 1.1M |
| 2026-05-27 | 86.92 | $86.88 | 1.0M |
| 2026-05-26 | 87.21 | $83.07 | 1.7M |
| 2026-05-22 | 87.95 | $85.12 | 588044 |
| 2026-05-21 | 88.57 | $85.53 | 982225 |
| 2026-05-20 | 89.20 | $85.63 | 623026 |
| 2026-05-19 | 89.85 | $86.73 | 588721 |
| 2026-05-18 | 90.41 | $87.93 | 553792 |
| 2026-05-15 | 90.88 | $86.73 | 610724 |
| 2026-05-14 | 91.49 | $85.76 | 750462 |
| 2026-05-13 | 92.23 | $85.56 | 884000 |
| 2026-05-12 | 93.02 | $86.58 | 928100 |
| 2026-05-11 | 93.73 | $86.17 | 1.1M |
| 2026-05-08 | 94.50 | $88.13 | 791823 |
| 2026-05-07 | 95.09 | $88.85 | 1.3M |
| 2026-05-06 | 95.60 | $92.25 | 1.1M |
| 2026-05-05 | 95.77 | $92.66 | 810117 |
| 2026-05-04 | 95.88 | $91.70 | 1.8M |
| 2026-05-01 | 96.07 | $98.65 | 998000 |
| 2026-04-30 | 95.55 | $100.99 | 676255 |
| 2026-04-29 | 94.76 | $101.15 | 837200 |
| 2026-04-28 | 93.89 | $99.52 | 665061 |
| 2026-04-27 | 93.12 | $100.39 | 1.0M |
| 2026-04-24 | 92.19 | $101.55 | 2.8M |
| 2026-04-23 | 91.08 | $97.91 | 2.0M |
| 2026-04-22 | 90.26 | $88.94 | 1.3M |
| 2026-04-21 | 90.29 | $90.84 | 1.2M |
| 2026-04-20 | 90.11 | $92.91 | 1.1M |
| 2026-04-17 | 89.68 | $92.21 | 765825 |
| 2026-04-16 | 89.30 | $93.27 | 927100 |
| 2026-04-15 | 88.79 | $91.99 | 776182 |
| 2026-04-14 | 88.37 | $91.94 | 1.4M |
| 2026-04-13 | 87.92 | $89.53 | 874200 |
| 2026-04-10 | 87.69 | $87.48 | 395670 |
| 2026-04-09 | 87.64 | $88.47 | 650414 |
| 2026-04-08 | 87.48 | $88.48 | 1.1M |
| 2026-04-07 | 87.30 | $88.51 | 462818 |
| 2026-04-06 | 87.10 | $89.59 | 591121 |
| 2026-04-02 | 86.77 | $89.07 | 558700 |
| 2026-04-01 | 86.49 | $89.11 | 965900 |
| 2026-03-31 | 86.22 | $89.83 | 1.3M |
| 2026-03-30 | 85.90 | $85.86 | 814709 |
| 2026-03-27 | 85.99 | $84.52 | 771405 |
| 2026-03-26 | 86.24 | $87.57 | 637335 |
| 2026-03-25 | 86.22 | $87.20 | 968310 |
| 2026-03-24 | 86.27 | $86.05 | 1.0M |
| 2026-03-23 | 86.49 | $84.62 | 1.0M |
| 2026-03-20 | 86.88 | $83.73 | 1.6M |
| 2026-03-19 | 87.41 | $87.83 | 734526 |
| 2026-03-18 | 87.56 | $85.81 | 864720 |
| 2026-03-17 | 87.94 | $85.94 | 570700 |
| 2026-03-16 | 88.31 | $86.20 | 923469 |
| 2026-03-13 | 88.66 | $86.36 | 763241 |
| 2026-03-12 | 89.03 | $84.08 | 1.1M |
| 2026-03-11 | 89.66 | $85.98 | 1.1M |
| 2026-03-10 | 90.17 | $83.62 | 1.2M |
| 2026-03-09 | 90.94 | $85.10 | 2.1M |
| 2026-03-06 | 91.62 | $83.83 | 2.3M |
| 2026-03-05 | 92.47 | $90.04 | 1.2M |
| 2026-03-04 | 92.75 | $90.75 | 1.0M |
| 2026-03-03 | 92.98 | $93.42 | 832000 |
| 2026-03-02 | 92.96 | $93.78 | 955425 |
| 2026-02-27 | 92.93 | $91.93 | 1.3M |
| 2026-02-26 | 93.11 | $90.37 | 2.3M |
| 2026-02-25 | 93.47 | $96.14 | 1.2M |
| 2026-02-24 | 93.31 | $96.19 | 1.3M |
| 2026-02-23 | 93.16 | $94.00 | 1.1M |
| 2026-02-20 | 93.27 | $93.71 | 1.1M |
| 2026-02-19 | 93.45 | $92.21 | 850000 |
| 2026-02-18 | 93.82 | $90.69 | 1.1M |
| 2026-02-17 | 94.39 | $87.97 | 1.0M |
| 2026-02-13 | 95.32 | $89.24 | 729047 |
| 2026-02-12 | 96.21 | $90.84 | 615545 |
| 2026-02-11 | 97.03 | $94.78 | 526640 |
| 2026-02-10 | 97.52 | $96.58 | 1.1M |
| 2026-02-09 | 97.89 | $94.24 | 859900 |
| 2026-02-06 | 98.55 | $93.55 | 1.1M |
| 2026-02-05 | 99.36 | $93.69 | 618508 |
| 2026-02-04 | 100.23 | $95.48 | 653542 |
| 2026-02-03 | 101.02 | $94.17 | 873003 |
| 2026-02-02 | 102.03 | $95.52 | 630838 |
| 2026-01-30 | 102.98 | $98.36 | 1.2M |
| 2026-01-29 | 103.74 | $97.93 | 746600 |
| 2026-01-28 | 104.62 | $98.90 | 758107 |
| 2026-01-27 | 105.48 | $100.23 | 722023 |
| 2026-01-26 | 106.29 | $101.47 | 557132 |
| 2026-01-23 | 107.03 | $102.54 | 721233 |
| 2026-01-22 | 107.73 | $102.88 | 533824 |
| 2026-01-21 | 108.45 | $102.50 | 822113 |
| 2026-01-20 | 109.27 | $103.78 | 662357 |
| 2026-01-16 | 110.02 | $106.88 | 1.1M |
| 2026-01-15 | 110.53 | $107.49 | 811204 |
| 2026-01-14 | 111.02 | $108.08 | 738300 |
| 2026-01-13 | 111.51 | $105.48 | 573924 |
| 2026-01-12 | 112.30 | $106.07 | 673291 |
| 2026-01-09 | 113.07 | $108.24 | 874328 |
| 2026-01-08 | 113.67 | $111.52 | 1.0M |
| 2026-01-07 | 113.98 | $109.28 | 1.0M |
| 2026-01-06 | 114.51 | $113.27 | 618942 |
| 2026-01-05 | 114.66 | $114.44 | 767100 |
| 2026-01-02 | 114.69 | $111.95 | 683000 |
| 2025-12-31 | 114.96 | $113.78 | 411200 |
| 2025-12-30 | 115.05 | $114.64 | 425407 |
| 2025-12-29 | 115.03 | $114.51 | 467324 |
| 2025-12-26 | 115.00 | $114.51 | 425400 |
| 2025-12-24 | 114.93 | $114.02 | 330317 |
| 2025-12-23 | 114.89 | $113.92 | 587905 |
| 2025-12-22 | 114.82 | $114.61 | 670000 |
| 2025-12-19 | 114.64 | $114.76 | 1.2M |
| 2025-12-18 | 114.40 | $116.57 | 879208 |
| 2025-12-17 | 113.92 | $117.37 | 612415 |
| 2025-12-16 | 113.30 | $116.89 | 707000 |
| 2025-12-15 | 112.65 | $117.59 | 613933 |
| 2025-12-12 | 111.84 | $116.76 | 999747 |
| 2025-12-11 | 111.03 | $115.72 | 648500 |
| 2025-12-10 | 110.25 | $115.17 | 829500 |
| 2025-12-09 | 109.44 | $114.00 | 527038 |
| 2025-12-08 | 108.68 | $113.33 | 599500 |
| 2025-12-05 | 107.90 | $112.49 | 678746 |
| 2025-12-04 | 107.13 | $113.27 | 825547 |
| 2025-12-03 | 106.21 | $111.62 | 854600 |
| 2025-12-02 | 105.40 | $110.99 | 1.1M |
| 2025-12-01 | 104.58 | $110.83 | 837370 |
| 2025-11-28 | 103.73 | $109.09 | 403009 |
| 2025-11-26 | 102.99 | $108.33 | 845400 |
| 2025-11-25 | 102.30 | $107.69 | 663908 |
| 2025-11-24 | 101.62 | $106.19 | 552719 |
| 2025-11-21 | 101.08 | $106.19 | 597400 |
| 2025-11-20 | 100.51 | $104.39 | 1.2M |
| 2025-11-19 | 100.11 | $102.72 | 676810 |
| 2025-11-18 | 99.83 | $104.56 | 834353 |
| 2025-11-17 | 99.35 | $99.84 | 686400 |
| 2025-11-14 | 99.29 | $99.29 | 494700 |
| 2025-11-13 | 99.24 | $99.82 | 426534 |
| 2025-11-12 | 99.08 | $99.61 | 356135 |
| 2025-11-11 | 98.88 | $99.43 | 406600 |
| 2025-11-10 | 98.65 | $99.87 | 702640 |
| 2025-11-07 | 98.31 | $97.43 | 508312 |
| 2025-11-06 | 98.18 | $96.57 | 574952 |
| 2025-11-05 | 98.10 | $99.00 | 553100 |
| 2025-11-04 | 97.75 | $99.01 | 545700 |
| 2025-11-03 | 97.37 | $98.61 | 757500 |
| 2025-10-31 | 97.01 | $99.20 | 743234 |
| 2025-10-30 | 96.57 | $100.40 | 741503 |
| 2025-10-29 | 96.00 | $100.64 | 1.1M |
| 2025-10-28 | 95.38 | $99.60 | 910400 |
| 2025-10-27 | 94.85 | $103.11 | 810839 |
| 2025-10-24 | 93.97 | $101.00 | 973631 |
| 2025-10-23 | 93.26 | $103.68 | 1.8M |
| 2025-10-22 | 92.27 | $96.22 | 1.3M |
| 2025-10-21 | 91.99 | $96.61 | 1.3M |
| 2025-10-20 | 91.68 | $95.68 | 1.3M |
| 2025-10-17 | 91.46 | $90.53 | 889700 |
| 2025-10-16 | 91.75 | $86.75 | 633000 |
| 2025-10-15 | 92.44 | $86.85 | 693705 |
| 2025-10-14 | 93.18 | $88.42 | 763541 |
| 2025-10-13 | 93.79 | $88.00 | 662800 |
| 2025-10-10 | 94.49 | $90.02 | 614600 |
| 2025-10-09 | 95.02 | $91.10 | 344805 |
| 2025-10-08 | 95.49 | $92.56 | 621268 |
| 2025-10-07 | 95.84 | $91.51 | 581138 |
| 2025-10-06 | 96.31 | $93.38 | 635976 |
| 2025-10-03 | 96.64 | $95.98 | 463564 |
| 2025-10-02 | 96.76 | $96.02 | 470800 |
| 2025-10-01 | 96.89 | $96.61 | 519116 |
| 2025-09-30 | 97.00 | $97.01 | 639400 |
| 2025-09-29 | 97.09 | $98.28 | 476122 |
| 2025-09-26 | 97.09 | $96.94 | 508236 |
| 2025-09-25 | 97.24 | $96.23 | 557600 |
| 2025-09-24 | 97.50 | $98.01 | 830012 |
| 2025-09-23 | 97.63 | $96.78 | 521365 |
| 2025-09-22 | 97.90 | $95.83 | 607700 |
| 2025-09-19 | 98.30 | $95.30 | 2.0M |
| 2025-09-18 | 98.79 | $96.39 | 584000 |
| 2025-09-17 | 99.20 | $96.10 | 577700 |
| 2025-09-16 | 99.68 | $96.07 | 523909 |
| 2025-09-15 | 100.19 | $95.98 | 448000 |
| 2025-09-12 | 100.75 | $96.32 | 480200 |
| 2025-09-11 | 101.30 | $98.82 | 447000 |
| 2025-09-10 | 101.64 | $96.57 | 545500 |
| 2025-09-09 | 102.22 | $97.69 | 506234 |
| 2025-09-08 | 102.71 | $99.99 | 619928 |
| 2025-09-05 | 102.98 | $102.38 | 538000 |
| 2025-09-04 | 103.02 | $101.95 | 415202 |
| 2025-09-03 | 103.11 | $101.59 | 472300 |
| 2025-09-02 | 103.24 | $102.07 | 463166 |
| 2025-08-29 | 103.33 | $103.73 | 506511 |
| 2025-08-28 | 103.28 | $102.86 | 869936 |
| 2025-08-27 | 103.33 | $106.19 | 654200 |
| 2025-08-26 | 103.09 | $103.83 | 726700 |
| 2025-08-25 | 103.10 | $103.23 | 372720 |
| 2025-08-22 | 103.20 | $104.04 | 556046 |
| 2025-08-21 | 103.28 | $102.46 | 375500 |
| 2025-08-20 | 103.55 | $102.51 | 389900 |
| 2025-08-19 | 103.86 | $103.78 | 366131 |
| 2025-08-18 | 104.06 | $103.05 | 614800 |
| 2025-08-15 | 104.35 | $102.58 | 627722 |
| 2025-08-14 | 104.70 | $103.58 | 361400 |
| 2025-08-13 | 104.96 | $103.57 | 437405 |
| 2025-08-12 | 105.23 | $102.15 | 287002 |
| 2025-08-11 | 105.65 | $100.41 | 501322 |
| 2025-08-08 | 106.26 | $100.90 | 617500 |
| 2025-08-07 | 106.85 | $102.17 | 399334 |
| 2025-08-06 | 107.35 | $102.31 | 401429 |
| 2025-08-05 | 107.84 | $103.44 | 503800 |
| 2025-08-04 | 108.23 | $104.51 | 527908 |
| 2025-08-01 | 108.52 | $106.39 | 556600 |
| 2025-07-31 | 108.62 | $107.04 | 551428 |
| 2025-07-30 | 108.64 | $110.10 | 432700 |
| 2025-07-29 | 108.35 | $110.60 | 611890 |
| 2025-07-28 | 107.97 | $111.25 | 786895 |
| 2025-07-25 | 107.47 | $113.53 | 1.1M |
| 2025-07-24 | 106.70 | $113.75 | 2.2M |
| 2025-07-23 | 105.84 | $109.16 | 1.0M |
| 2025-07-22 | 105.37 | $108.06 | 665400 |
| 2025-07-21 | 104.97 | $105.66 | 616218 |
| 2025-07-18 | 104.76 | $105.55 | 513400 |
| 2025-07-17 | 104.53 | $106.27 | 850000 |
| 2025-07-16 | 104.19 | $105.41 | 631160 |
| 2025-07-15 | 103.89 | $104.20 | 511652 |
| 2025-07-14 | 103.67 | $106.89 | 455908 |
| 2025-07-11 | 103.16 | $105.80 | 484442 |
| 2025-07-10 | 102.73 | $106.80 | 598300 |
| 2025-07-09 | 102.18 | $105.38 | 542232 |
| 2025-07-08 | 101.74 | $104.66 | 487621 |
| 2025-07-07 | 101.33 | $103.49 | 458500 |
| 2025-07-03 | 101.00 | $105.30 | 309304 |
| 2025-07-02 | 100.45 | $104.95 | 465630 |
| 2025-07-01 | 99.89 | $104.20 | 554046 |
| 2025-06-30 | 99.34 | $101.00 | 633622 |
| 2025-06-27 | 99.07 | $100.95 | 1.3M |
| 2025-06-26 | 98.77 | $100.60 | 419719 |
| 2025-06-25 | 98.48 | $99.71 | 590538 |
| 2025-06-24 | 98.25 | $100.07 | 670164 |
| 2025-06-23 | 97.96 | $99.83 | 641142 |
| 2025-06-20 | 97.65 | $97.90 | 1.0M |
| 2025-06-18 | 97.51 | $98.92 | 552428 |
| 2025-06-17 | 97.27 | $98.30 | 540644 |
| 2025-06-16 | 97.08 | $97.40 | 690817 |
| 2025-06-13 | 96.98 | $95.84 | 647700 |
| 2025-06-12 | 97.04 | $99.35 | 637841 |
| 2025-06-11 | 96.77 | $100.65 | 488100 |
| 2025-06-10 | 96.36 | $101.84 | 969300 |
| 2025-06-09 | 95.82 | $99.59 | 1.5M |
| 2025-06-06 | 95.47 | $98.08 | 586300 |
| 2025-06-05 | 95.24 | $96.04 | 946800 |
| 2025-06-04 | 95.19 | $95.98 | 1.0M |
| 2025-06-03 | 95.13 | $93.89 | 819235 |
| 2025-06-02 | 95.26 | $92.78 | 916896 |
| 2025-05-30 | 95.49 | $95.47 | 813906 |
| 2025-05-29 | 95.44 | $95.02 | 772227 |
| 2025-05-28 | 95.42 | $94.29 | 875265 |
| 2025-05-27 | 95.45 | $94.54 | 719601 |
| 2025-05-23 | 95.43 | $93.24 | 563700 |
| 2025-05-22 | 95.51 | $93.17 | 1.0M |
| 2025-05-21 | 95.58 | $94.27 | 840358 |
| 2025-05-20 | 95.59 | $97.31 | 585900 |
| 2025-05-19 | 95.34 | $98.04 | 733700 |
| 2025-05-16 | 95.02 | $98.27 | 702359 |
| 2025-05-15 | 94.71 | $97.84 | 984200 |
| 2025-05-14 | 94.44 | $98.81 | 879100 |
| 2025-05-13 | 94.11 | $98.36 | 996100 |
| 2025-05-12 | 93.83 | $98.16 | 1.1M |
| 2025-05-09 | 93.59 | $95.04 | 986905 |
| 2025-05-08 | 93.68 | $93.72 | 978876 |
| 2025-05-07 | 93.96 | $92.49 | 1.1M |
| 2025-05-06 | 94.38 | $92.20 | 1.1M |
| 2025-05-05 | 94.86 | $90.71 | 1.2M |
| 2025-05-02 | 95.54 | $93.23 | 803083 |
| 2025-05-01 | 96.06 | $90.95 | 1.1M |
| 2025-04-30 | 96.90 | $90.41 | 1.1M |
| 2025-04-29 | 97.88 | $91.42 | 1.3M |
| 2025-04-28 | 98.86 | $89.37 | 2.0M |
| 2025-04-25 | 100.14 | $88.35 | 2.2M |
| 2025-04-24 | 101.63 | $87.99 | 4.2M |
| 2025-04-23 | 103.27 | $105.04 | 793853 |
| 2025-04-22 | 103.33 | $103.00 | 543931 |
| 2025-04-21 | 103.64 | $100.00 | 702400 |
| 2025-04-17 | 104.29 | $101.36 | 617923 |
| 2025-04-16 | 104.86 | $100.99 | 492683 |
| 2025-04-15 | 105.52 | $102.63 | 477000 |
| 2025-04-14 | 106.06 | $101.62 | 514132 |
| 2025-04-11 | 106.75 | $102.51 | 587000 |
| 2025-04-10 | 107.39 | $102.41 | 698407 |
| 2025-04-09 | 108.06 | $105.90 | 899700 |
| 2025-04-08 | 108.41 | $98.00 | 977600 |
| 2025-04-07 | 109.56 | $99.66 | 967400 |
| 2025-04-04 | 110.59 | $102.66 | 984300 |
| 2025-04-03 | 111.39 | $109.02 | 828147 |
| 2025-04-02 | 111.60 | $111.79 | 898361 |
| 2025-04-01 | 111.56 | $110.72 | 861100 |
| 2025-03-31 | 111.63 | $111.07 | 1.1M |
| 2025-03-28 | 111.69 | $111.23 | 479530 |
| 2025-03-27 | 111.76 | $112.40 | 448115 |
| 2025-03-26 | 111.75 | $113.43 | 461300 |
| 2025-03-25 | 111.64 | $113.03 | 407500 |
| 2025-03-24 | 111.58 | $113.73 | 585100 |
| 2025-03-21 | 111.46 | $112.10 | 925300 |
| 2025-03-20 | 111.52 | $112.01 | 512300 |
| 2025-03-19 | 111.62 | $112.97 | 632731 |
| 2025-03-18 | 111.65 | $110.39 | 423011 |
| 2025-03-17 | 111.99 | $111.63 | 561707 |
| 2025-03-14 | 112.26 | $110.50 | 666928 |
| 2025-03-13 | 112.70 | $107.61 | 703842 |
| 2025-03-12 | 113.47 | $106.50 | 658981 |
| 2025-03-11 | 114.43 | $108.60 | 835136 |
| 2025-03-10 | 115.25 | $109.56 | 769928 |
| 2025-03-07 | 116.03 | $112.00 | 830728 |
| 2025-03-06 | 116.64 | $113.20 | 367427 |
| 2025-03-05 | 117.17 | $114.51 | 687830 |
| 2025-03-04 | 117.62 | $112.70 | 641600 |
| 2025-03-03 | 118.30 | $115.16 | 541300 |
| 2025-02-28 | 118.77 | $118.50 | 542400 |
| 2025-02-27 | 118.97 | $117.27 | 508154 |
| 2025-02-26 | 119.31 | $114.70 | 637737 |
| 2025-02-25 | 119.96 | $114.28 | 733829 |
| 2025-02-24 | 120.69 | $114.81 | 859121 |
| 2025-02-21 | 121.43 | $116.91 | 1.2M |
| 2025-02-20 | 122.00 | $119.05 | 989708 |
| 2025-02-19 | 122.40 | $119.54 | 1.0M |
| 2025-02-18 | 122.79 | $121.58 | 826929 |
| 2025-02-14 | 123.00 | $122.11 | 532400 |
| 2025-02-13 | 123.18 | $123.09 | 536040 |
| 2025-02-12 | 123.28 | $120.90 | 441600 |
| 2025-02-11 | 123.63 | $121.76 | 666620 |
| 2025-02-10 | 123.92 | $122.43 | 524100 |
| 2025-02-07 | 124.17 | $122.01 | 429300 |
| 2025-02-06 | 124.50 | $123.27 | 616700 |
| 2025-02-05 | 124.74 | $120.94 | 678173 |
| 2025-02-04 | 125.26 | $123.90 | 356218 |
| 2025-02-03 | 125.54 | $123.09 | 735206 |
| 2025-01-31 | 125.94 | $123.58 | 511600 |
| 2025-01-30 | 126.34 | $125.57 | 417528 |
| 2025-01-29 | 126.59 | $124.47 | 366500 |
| 2025-01-28 | 126.99 | $125.89 | 440265 |
| 2025-01-27 | 127.28 | $125.17 | 425108 |
| 2025-01-24 | 127.67 | $125.02 | 450836 |
| 2025-01-23 | 128.11 | $125.51 | 479017 |
| 2025-01-22 | 128.53 | $125.39 | 448700 |
| 2025-01-21 | 129.00 | $126.39 | 473204 |
| 2025-01-17 | 129.39 | $126.00 | 603040 |
| 2025-01-16 | 129.85 | $124.57 | 1.3M |
| 2025-01-15 | 130.49 | $126.89 | 440100 |
| 2025-01-14 | 130.95 | $128.95 | 305039 |
| 2025-01-13 | 131.26 | $128.20 | 516400 |
| 2025-01-10 | 131.69 | $126.86 | 703300 |
| 2025-01-08 | 132.30 | $129.07 | 323100 |
| 2025-01-07 | 132.74 | $130.76 | 481000 |
| 2025-01-06 | 133.06 | $132.82 | 342200 |
| 2025-01-03 | 133.22 | $132.91 | 231529 |
| 2025-01-02 | 133.42 | $131.59 | 357725 |
| 2024-12-31 | 133.79 | $133.54 | 538104 |
| 2024-12-30 | 134.01 | $134.16 | 491667 |
| 2024-12-27 | 134.22 | $132.61 | 191900 |
| 2024-12-26 | 134.60 | $132.25 | 305100 |
| 2024-12-24 | 135.06 | $131.98 | 188848 |
| 2024-12-23 | 135.59 | $132.09 | 368100 |
| 2024-12-20 | 136.16 | $132.23 | 890200 |
| 2024-12-19 | 136.76 | $132.75 | 494419 |
| 2024-12-18 | 137.35 | $129.55 | 618685 |
| 2024-12-17 | 138.28 | $131.75 | 587133 |
| 2024-12-16 | 139.04 | $134.80 | 505318 |
| 2024-12-13 | 139.53 | $136.05 | 382203 |
| 2024-12-12 | 139.92 | $137.46 | 301815 |
| 2024-12-11 | 140.20 | $138.63 | 371689 |
| 2024-12-10 | 140.37 | $138.37 | 290511 |
| 2024-12-09 | 140.59 | $137.91 | 367000 |
| 2024-12-06 | 140.89 | $139.18 | 257600 |
| 2024-12-05 | 141.10 | $140.96 | 230700 |
| 2024-12-04 | 141.18 | $142.26 | 378716 |
| 2024-12-03 | 141.10 | $140.26 | 400314 |
| 2024-12-02 | 141.21 | $142.78 | 372706 |
| 2024-11-29 | 141.05 | $142.11 | 286627 |
| 2024-11-27 | 140.94 | $140.22 | 290500 |
| 2024-11-26 | 141.04 | $139.70 | 420900 |
| 2024-11-25 | 141.20 | $141.83 | 455600 |
| 2024-11-22 | 141.16 | $141.87 | 299219 |
| 2024-11-21 | 141.10 | $142.38 | 341830 |
| 2024-11-20 | 140.99 | $139.97 | 245100 |
| 2024-11-19 | 141.08 | $138.74 | 332642 |
| 2024-11-18 | 141.27 | $138.85 | 447009 |
| 2024-11-15 | 141.42 | $138.91 | 468305 |
| 2024-11-14 | 141.57 | $140.91 | 510035 |
| 2024-11-13 | 141.53 | $141.54 | 610639 |
| 2024-11-12 | 141.42 | $141.28 | 565602 |
| 2024-11-11 | 141.32 | $141.88 | 731506 |
| 2024-11-08 | 141.15 | $145.32 | 443400 |
| 2024-11-07 | 140.62 | $146.41 | 329800 |
| 2024-11-06 | 139.96 | $147.45 | 1.1M |
| 2024-11-05 | 139.17 | $137.16 | 259441 |
| 2024-11-04 | 139.37 | $137.26 | 264200 |
| 2024-11-01 | 139.55 | $138.48 | 507000 |
| 2024-10-31 | 139.61 | $140.10 | 469600 |
| 2024-10-30 | 139.50 | $143.98 | 584700 |
| 2024-10-29 | 138.99 | $144.16 | 630718 |
| 2024-10-28 | 138.42 | $141.17 | 569622 |
| 2024-10-25 | 138.10 | $140.25 | 945300 |
| 2024-10-24 | 137.85 | $140.14 | 907634 |
| 2024-10-23 | 137.57 | $134.13 | 557546 |
| 2024-10-22 | 137.85 | $134.23 | 379515 |
| 2024-10-21 | 138.12 | $135.49 | 364933 |
| 2024-10-18 | 138.28 | $138.01 | 318902 |
| 2024-10-17 | 138.19 | $140.60 | 233500 |
| 2024-10-16 | 137.86 | $140.11 | 265518 |
| 2024-10-15 | 137.57 | $138.82 | 300536 |
| 2024-10-14 | 137.41 | $138.69 | 399200 |
| 2024-10-11 | 137.26 | $139.07 | 408007 |
| 2024-10-10 | 137.09 | $139.99 | 528130 |
| 2024-10-09 | 136.84 | $140.63 | 469514 |
| 2024-10-08 | 136.52 | $139.03 | 535449 |
| 2024-10-07 | 136.35 | $136.57 | 353620 |
| 2024-10-04 | 136.44 | $137.53 | 262700 |
| 2024-10-03 | 136.43 | $136.52 | 265645 |
| 2024-10-02 | 136.53 | $136.43 | 333545 |
| 2024-10-01 | 136.65 | $135.93 | 515000 |
| 2024-09-30 | 136.81 | $135.21 | 517100 |
| 2024-09-27 | 137.06 | $134.02 | 596700 |
| 2024-09-26 | 137.45 | $133.39 | 412607 |
| 2024-09-25 | 137.92 | $131.74 | 539000 |
| 2024-09-24 | 138.57 | $133.25 | 504014 |
| 2024-09-23 | 139.10 | $137.18 | 455808 |
| 2024-09-20 | 139.26 | $137.68 | 1.6M |
| 2024-09-19 | 139.37 | $140.60 | 589641 |
| 2024-09-18 | 139.19 | $138.78 | 398655 |
| 2024-09-17 | 139.16 | $139.97 | 479766 |
| 2024-09-16 | 139.01 | $140.56 | 359000 |
| 2024-09-13 | 138.79 | $140.45 | 301222 |
| 2024-09-12 | 138.56 | $140.24 | 240400 |
| 2024-09-11 | 138.34 | $140.25 | 282405 |
| 2024-09-10 | 138.09 | $140.00 | 268300 |
| 2024-09-09 | 137.85 | $140.17 | 501348 |
| 2024-09-06 | 137.56 | $136.68 | 223900 |
| 2024-09-05 | 137.59 | $138.56 | 279100 |
| 2024-09-04 | 137.42 | $138.29 | 384000 |
| 2024-09-03 | 137.24 | $135.98 | 194349 |
| 2024-08-30 | 137.26 | $138.97 | 219600 |
| 2024-08-29 | 136.98 | $138.58 | 311740 |
| 2024-08-28 | 136.74 | $138.93 | 235918 |
| 2024-08-27 | 136.49 | $137.50 | 269100 |
| 2024-08-26 | 136.40 | $136.57 | 195700 |
| 2024-08-23 | 136.44 | $138.24 | 239049 |
| 2024-08-22 | 136.34 | $136.87 | 286100 |
| 2024-08-21 | 136.38 | $137.91 | 145110 |
| 2024-08-20 | 136.31 | $136.36 | 303400 |
| 2024-08-19 | 136.42 | $136.67 | 471100 |
| 2024-08-16 | 136.52 | $136.91 | 283614 |
| 2024-08-15 | 136.61 | $137.84 | 330100 |
| 2024-08-14 | 136.62 | $135.59 | 310807 |
| 2024-08-13 | 136.89 | $136.53 | 232500 |
| 2024-08-12 | 137.10 | $136.07 | 264000 |
| 2024-08-09 | 137.39 | $133.66 | 273307 |
| 2024-08-08 | 137.96 | $134.86 | 283300 |
| 2024-08-07 | 138.43 | $132.43 | 223732 |
| 2024-08-06 | 139.17 | $132.64 | 275400 |
| 2024-08-05 | 139.91 | $130.35 | 335645 |
| 2024-08-02 | 140.91 | $135.36 | 366300 |
| 2024-08-01 | 141.46 | $139.96 | 344700 |
| 2024-07-31 | 141.57 | $143.56 | 491542 |
| 2024-07-30 | 141.31 | $142.95 | 290600 |
| 2024-07-29 | 141.09 | $145.00 | 457069 |
| 2024-07-26 | 140.64 | $142.58 | 814400 |
| 2024-07-25 | 140.42 | $137.96 | 1.2M |
| 2024-07-24 | 140.65 | $137.25 | 730757 |
| 2024-07-23 | 140.96 | $141.68 | 486766 |
| 2024-07-22 | 140.83 | $140.74 | 593400 |
| 2024-07-19 | 140.79 | $140.11 | 445226 |
| 2024-07-18 | 140.80 | $140.37 | 224400 |
| 2024-07-17 | 140.77 | $143.04 | 267700 |
| 2024-07-16 | 140.46 | $144.22 | 474017 |
| 2024-07-15 | 140.01 | $144.78 | 728300 |
| 2024-07-12 | 139.48 | $142.16 | 586141 |
| 2024-07-11 | 139.17 | $139.60 | 524900 |
| 2024-07-10 | 139.10 | $138.73 | 194300 |
| 2024-07-09 | 139.09 | $138.80 | 362012 |
| 2024-07-08 | 139.05 | $138.67 | 348100 |
| 2024-07-05 | 139.00 | $139.57 | 268907 |
| 2024-07-03 | 138.84 | $140.00 | 238045 |
| 2024-07-02 | 138.59 | $138.46 | 561700 |
| 2024-07-01 | 138.47 | $138.56 | 682616 |
| 2024-06-28 | 138.29 | $139.60 | 1.0M |
| 2024-06-27 | 137.96 | $140.53 | 822800 |
| 2024-06-26 | 137.49 | $140.74 | 618135 |
| 2024-06-25 | 136.96 | $139.37 | 535400 |
| 2024-06-24 | 136.52 | $139.74 | 621800 |
| 2024-06-21 | 136.03 | $138.91 | 955402 |
| 2024-06-20 | 135.60 | $137.87 | 875302 |
| 2024-06-18 | 135.26 | $136.79 | 621000 |
| 2024-06-17 | 135.01 | $139.85 | 480249 |
| 2024-06-14 | 134.45 | $136.54 | 319317 |
| 2024-06-13 | 134.19 | $139.32 | 550339 |
| 2024-06-12 | 133.64 | $138.23 | 474449 |
| 2024-06-11 | 133.17 | $136.13 | 582700 |
| 2024-06-10 | 132.90 | $134.51 | 414745 |
| 2024-06-07 | 132.80 | $134.49 | 336912 |
| 2024-06-06 | 132.72 | $133.96 | 399505 |
| 2024-06-05 | 132.71 | $132.92 | 451925 |
| 2024-06-04 | 132.83 | $132.21 | 290200 |
| 2024-06-03 | 133.04 | $133.02 | 563308 |
| 2024-05-31 | 133.17 | $129.50 | 791600 |
| 2024-05-30 | 133.66 | $128.09 | 368100 |
| 2024-05-29 | 134.28 | $130.10 | 363400 |
| 2024-05-28 | 134.71 | $130.98 | 487900 |
| 2024-05-24 | 135.06 | $132.99 | 285800 |
| 2024-05-23 | 135.19 | $134.60 | 741500 |
| 2024-05-22 | 135.15 | $135.95 | 539900 |
| 2024-05-21 | 134.91 | $135.47 | 281200 |
| 2024-05-20 | 134.67 | $135.37 | 396434 |
| 2024-05-17 | 134.36 | $133.62 | 326832 |
| 2024-05-16 | 134.16 | $134.93 | 380900 |
| 2024-05-15 | 133.75 | $133.86 | 454715 |
| 2024-05-14 | 133.38 | $133.90 | 544939 |
| 2024-05-13 | 132.97 | $134.77 | 643200 |
| 2024-05-10 | 132.41 | $138.48 | 387929 |
| 2024-05-09 | 131.41 | $138.40 | 525934 |
| 2024-05-08 | 130.36 | $139.10 | 451041 |
| 2024-05-07 | 129.16 | $138.08 | 668700 |
| 2024-05-06 | 127.99 | $135.96 | 461441 |
| 2024-05-03 | 126.96 | $134.02 | 497900 |
| 2024-05-02 | 126.05 | $133.11 | 644000 |
| 2024-05-01 | 125.17 | $129.83 | 974921 |
| 2024-04-30 | 124.57 | $129.00 | 535128 |
| 2024-04-29 | 124.02 | $130.14 | 531500 |
| 2024-04-26 | 123.34 | $129.44 | 564100 |
| 2024-04-25 | 122.69 | $129.23 | 1.2M |
| 2024-04-24 | 122.04 | $123.39 | 687700 |
| 2024-04-23 | 121.94 | $123.50 | 388042 |
| 2024-04-22 | 121.80 | $120.74 | 417207 |
| 2024-04-19 | 121.90 | $118.96 | 403512 |
| 2024-04-18 | 122.18 | $119.30 | 507200 |
| 2024-04-17 | 122.43 | $121.08 | 450707 |
| 2024-04-16 | 122.49 | $124.10 | 408734 |
| 2024-04-15 | 122.22 | $122.19 | 459133 |
| 2024-04-12 | 122.11 | $120.73 | 405000 |
| 2024-04-11 | 122.12 | $124.39 | 438217 |
| 2024-04-10 | 121.73 | $123.02 | 381328 |
| 2024-04-09 | 121.42 | $124.85 | 668032 |
| 2024-04-08 | 120.89 | $121.37 | 291800 |
| 2024-04-05 | 120.64 | $121.14 | 324400 |
| 2024-04-04 | 120.37 | $119.51 | 416206 |
| 2024-04-03 | 120.23 | $124.52 | 516516 |
| 2024-04-02 | 119.54 | $123.87 | 511338 |
| 2024-04-01 | 118.89 | $123.91 | 295823 |
| 2024-03-28 | 118.21 | $123.75 | 570000 |
| 2024-03-27 | 117.54 | $124.28 | 490300 |
| 2024-03-26 | 116.80 | $120.77 | 287005 |
| 2024-03-25 | 116.40 | $117.65 | 367300 |
| 2024-03-22 | 116.32 | $117.77 | 340949 |
| 2024-03-21 | 116.24 | $118.60 | 352609 |
| 2024-03-20 | 116.10 | $120.58 | 421125 |
| 2024-03-19 | 115.75 | $117.43 | 430241 |
| 2024-03-18 | 115.69 | $115.61 | 567300 |
| 2024-03-15 | 115.83 | $117.37 | 1.1M |
| 2024-03-14 | 115.81 | $115.77 | 695343 |
| 2024-03-13 | 115.96 | $113.57 | 420234 |
| 2024-03-12 | 116.35 | $113.91 | 409920 |
| 2024-03-11 | 116.75 | $112.92 | 412211 |
| 2024-03-08 | 117.29 | $112.20 | 455000 |
| 2024-03-07 | 117.96 | $113.15 | 869700 |
| 2024-03-06 | 118.58 | $111.98 | 626500 |
| 2024-03-05 | 119.35 | $112.07 | 627302 |
| 2024-03-04 | 120.14 | $116.45 | 360300 |
| 2024-03-01 | 120.54 | $119.62 | 318822 |
| 2024-02-29 | 120.65 | $121.87 | 298800 |
| 2024-02-28 | 120.55 | $121.86 | 257500 |
| 2024-02-27 | 120.45 | $121.40 | 257313 |
| 2024-02-26 | 120.40 | $120.84 | 386315 |
| 2024-02-23 | 120.41 | $122.88 | 565972 |
| 2024-02-22 | 120.22 | $119.86 | 608100 |
| 2024-02-21 | 120.32 | $117.43 | 381335 |
| 2024-02-20 | 120.69 | $116.25 | 354164 |
| 2024-02-16 | 121.21 | $118.98 | 238446 |
| 2024-02-15 | 121.50 | $119.96 | 311000 |
| 2024-02-14 | 121.72 | $120.72 | 350514 |
| 2024-02-13 | 121.88 | $119.12 | 250900 |
| 2024-02-12 | 122.21 | $122.41 | 166828 |
| 2024-02-09 | 122.24 | $123.75 | 334241 |
| 2024-02-08 | 122.14 | $123.00 | 232712 |
| 2024-02-07 | 122.12 | $121.98 | 178800 |
| 2024-02-06 | 122.20 | $120.83 | 235900 |
| 2024-02-05 | 122.43 | $118.87 | 247800 |
| 2024-02-02 | 122.89 | $121.86 | 324127 |
| 2024-02-01 | 123.10 | $122.30 | 225200 |
| 2024-01-31 | 123.29 | $120.97 | 265638 |
| 2024-01-30 | 123.67 | $122.82 | 303318 |
| 2024-01-29 | 123.94 | $123.00 | 216100 |
| 2024-01-26 | 124.24 | $121.14 | 190129 |
| 2024-01-25 | 124.80 | $122.31 | 191800 |
| 2024-01-24 | 125.30 | $121.61 | 267004 |
| 2024-01-23 | 125.93 | $124.10 | 270500 |
| 2024-01-22 | 126.36 | $124.51 | 176900 |
| 2024-01-19 | 126.78 | $125.16 | 311700 |
| 2024-01-18 | 127.18 | $124.94 | 315234 |
| 2024-01-17 | 127.63 | $123.91 | 229200 |
| 2024-01-16 | 128.20 | $122.41 | 339600 |
| 2024-01-12 | 128.95 | $124.07 | 208420 |
| 2024-01-11 | 129.57 | $124.20 | 235022 |
| 2024-01-10 | 130.17 | $124.00 | 185500 |
| 2024-01-09 | 130.79 | $125.13 | 248600 |
| 2024-01-08 | 131.28 | $127.85 | 275600 |
| 2024-01-05 | 131.46 | $127.13 | 340200 |
| 2024-01-04 | 131.65 | $128.27 | 269011 |
| 2024-01-03 | 131.67 | $129.34 | 307843 |
| 2024-01-02 | 131.54 | $133.89 | 259100 |
| 2023-12-29 | 130.90 | $134.93 | 255004 |
| 2023-12-28 | 130.07 | $135.60 | 174314 |
| 2023-12-27 | 129.08 | $135.57 | 178935 |
| 2023-12-26 | 128.01 | $134.70 | 168100 |
| 2023-12-22 | 126.95 | $134.35 | 229102 |
| 2023-12-21 | 125.85 | $132.86 | 274300 |
| 2023-12-20 | 124.84 | $130.47 | 479300 |
| 2023-12-19 | 124.01 | $134.35 | 286636 |
| 2023-12-18 | 122.74 | $129.97 | 249713 |
| 2023-12-15 | 121.85 | $128.95 | 639891 |
| 2023-12-14 | 121.02 | $130.14 | 392427 |
| 2023-12-13 | 120.03 | $128.70 | 418613 |
| 2023-12-12 | 119.14 | $124.91 | 359000 |
| 2023-12-11 | 118.59 | $123.49 | 268902 |
| 2023-12-08 | 118.15 | $119.89 | 239500 |
| 2023-12-07 | 118.04 | $116.70 | 343500 |
| 2023-12-06 | 118.23 | $115.00 | 271800 |
| 2023-12-05 | 118.60 | $115.56 | 451641 |
| 2023-12-04 | 118.93 | $119.58 | 432313 |
| 2023-12-01 | 118.87 | $117.83 | 332100 |
| 2023-11-30 | 118.96 | $115.77 | 343700 |
| 2023-11-29 | 119.22 | $115.42 | 410110 |
| 2023-11-28 | 119.48 | $117.99 | 255100 |
| 2023-11-27 | 119.46 | $118.98 | 241800 |
| 2023-11-24 | 119.29 | $120.72 | 104700 |
| 2023-11-22 | 118.90 | $120.35 | 184049 |
| 2023-11-21 | 118.48 | $120.13 | 235621 |
| 2023-11-20 | 118.04 | $121.41 | 200000 |
| 2023-11-17 | 117.44 | $120.75 | 244300 |
| 2023-11-16 | 116.84 | $119.98 | 167100 |
| 2023-11-15 | 116.29 | $121.76 | 301200 |
| 2023-11-14 | 115.51 | $122.58 | 268226 |
| 2023-11-13 | 114.62 | $118.27 | 214426 |
| 2023-11-10 | 114.11 | $118.94 | 225044 |
| 2023-11-09 | 113.50 | $116.45 | 724600 |
| 2023-11-08 | 113.09 | $116.75 | 281725 |
| 2023-11-07 | 112.63 | $117.93 | 310900 |
| 2023-11-06 | 112.04 | $118.84 | 295738 |
| 2023-11-03 | 111.33 | $118.67 | 533012 |
| 2023-11-02 | 110.60 | $114.43 | 396700 |
| 2023-11-01 | 110.26 | $108.91 | 330500 |
| 2023-10-31 | 110.46 | $109.84 | 269400 |
| 2023-10-30 | 110.60 | $108.98 | 373100 |
| 2023-10-27 | 110.84 | $108.50 | 387335 |
| 2023-10-26 | 111.16 | $108.06 | 604400 |
| 2023-10-25 | 111.56 | $108.43 | 520227 |
| 2023-10-24 | 111.96 | $111.45 | 290008 |
| 2023-10-23 | 112.08 | $110.86 | 300100 |
| 2023-10-20 | 112.26 | $110.88 | 279307 |
| 2023-10-19 | 112.47 | $112.20 | 373102 |
| 2023-10-18 | 112.57 | $111.92 | 286600 |
| 2023-10-17 | 112.73 | $113.78 | 422623 |
| 2023-10-16 | 112.74 | $112.69 | 405406 |
| 2023-10-13 | 112.88 | $110.01 | 255908 |
| 2023-10-12 | 113.33 | $109.84 | 317014 |
| 2023-10-11 | 113.83 | $113.69 | 345101 |
| 2023-10-10 | 113.99 | $112.80 | 325343 |
| 2023-10-09 | 114.26 | $110.84 | 313322 |
| 2023-10-06 | 114.76 | $111.88 | 293042 |
| 2023-10-05 | 115.18 | $111.61 | 340229 |
| 2023-10-04 | 115.67 | $112.98 | 417100 |
| 2023-10-03 | 116.06 | $113.40 | 548400 |
| 2023-10-02 | 116.45 | $114.73 | 399100 |
| 2023-09-29 | 116.76 | $116.04 | 536300 |
| 2023-09-28 | 117.00 | $114.99 | 448800 |
| 2023-09-27 | 117.38 | $114.90 | 569400 |
| 2023-09-26 | 117.84 | $114.23 | 612700 |
| 2023-09-25 | 118.42 | $112.45 | 468759 |
| 2023-09-22 | 119.22 | $115.44 | 518740 |
| 2023-09-21 | 119.77 | $116.96 | 574919 |
| 2023-09-20 | 120.22 | $119.07 | 284512 |
| 2023-09-19 | 120.48 | $119.16 | 342400 |
| 2023-09-18 | 120.77 | $118.94 | 267810 |
| 2023-09-15 | 121.08 | $119.57 | 849700 |
| 2023-09-14 | 121.34 | $119.49 | 263606 |
| 2023-09-13 | 121.62 | $118.13 | 336100 |
| 2023-09-12 | 122.05 | $118.05 | 308400 |
| 2023-09-11 | 122.52 | $118.04 | 367941 |
| 2023-09-08 | 123.02 | $118.62 | 431300 |
| 2023-09-07 | 123.48 | $119.59 | 563449 |
| 2023-09-06 | 123.87 | $119.92 | 381104 |
| 2023-09-05 | 124.23 | $121.01 | 494416 |
| 2023-09-01 | 124.49 | $126.12 | 211032 |
| 2023-08-31 | 124.24 | $125.28 | 402500 |
| 2023-08-30 | 124.05 | $126.15 | 240640 |
| 2023-08-29 | 123.73 | $127.70 | 307900 |
| 2023-08-28 | 123.22 | $125.71 | 241600 |
| 2023-08-25 | 122.85 | $123.92 | 202742 |
| 2023-08-24 | 122.62 | $123.71 | 319141 |
| 2023-08-23 | 122.39 | $124.65 | 298400 |
| 2023-08-22 | 122.11 | $123.97 | 389000 |
| 2023-08-21 | 121.92 | $123.78 | 367808 |
| 2023-08-18 | 121.77 | $121.35 | 399030 |
| 2023-08-17 | 121.92 | $120.99 | 412301 |
| 2023-08-16 | 122.15 | $121.75 | 377700 |
| 2023-08-15 | 122.37 | $123.39 | 342930 |
| 2023-08-14 | 122.47 | $124.00 | 280625 |
| 2023-08-11 | 122.56 | $123.19 | 412723 |
| 2023-08-10 | 122.78 | $123.51 | 494400 |
| 2023-08-09 | 123.02 | $122.96 | 469033 |
| 2023-08-08 | 123.35 | $121.52 | 542800 |
| 2023-08-07 | 123.87 | $121.75 | 547013 |
| 2023-08-04 | 124.43 | $120.43 | 494819 |
| 2023-08-03 | 125.18 | $119.93 | 603501 |
| 2023-08-02 | 126.02 | $117.88 | 609500 |
| 2023-08-01 | 127.14 | $118.00 | 696400 |
| 2023-07-31 | 128.33 | $115.85 | 747623 |
| 2023-07-28 | 129.84 | $118.33 | 579531 |
| 2023-07-27 | 131.20 | $118.82 | 1.4M |
| 2023-07-26 | 132.58 | $131.58 | 321056 |
| 2023-07-25 | 132.75 | $130.45 | 283000 |
| 2023-07-24 | 133.03 | $130.45 | 274000 |
| 2023-07-21 | 133.31 | $133.26 | 290900 |
| 2023-07-20 | 133.33 | $131.47 | 195581 |
| 2023-07-19 | 133.53 | $132.72 | 265800 |
| 2023-07-18 | 133.63 | $134.17 | 269135 |
| 2023-07-17 | 133.60 | $132.74 | 278112 |
| 2023-07-14 | 133.73 | $134.06 | 336500 |
| 2023-07-13 | 133.75 | $133.27 | 270440 |
| 2023-07-12 | 133.88 | $132.27 | 308033 |
| 2023-07-11 | 134.13 | $132.82 | 294557 |
| 2023-07-10 | 134.36 | $133.85 | 240501 |
| 2023-07-07 | 134.53 | $132.98 | 328075 |
| 2023-07-06 | 134.81 | $131.45 | 298809 |
| 2023-07-05 | 135.27 | $133.33 | 388044 |
| 2023-07-03 | 135.55 | $136.72 | 168600 |
| 2023-06-30 | 135.53 | $139.17 | 529191 |
| 2023-06-29 | 135.28 | $135.90 | 312113 |
| 2023-06-28 | 135.33 | $132.96 | 243600 |
| 2023-06-27 | 135.68 | $133.45 | 241100 |
| 2023-06-26 | 136.00 | $131.23 | 292226 |
| 2023-06-23 | 136.57 | $130.63 | 618700 |
| 2023-06-22 | 137.24 | $133.89 | 725900 |
| 2023-06-21 | 137.62 | $134.61 | 298719 |
| 2023-06-20 | 137.97 | $135.39 | 338928 |
| 2023-06-16 | 138.29 | $136.39 | 642800 |
| 2023-06-15 | 138.55 | $137.70 | 287239 |
| 2023-06-14 | 138.70 | $137.85 | 261613 |
| 2023-06-13 | 138.87 | $139.02 | 283941 |
| 2023-06-12 | 138.96 | $138.79 | 299970 |
| 2023-06-09 | 139.11 | $139.60 | 250700 |
| 2023-06-08 | 139.21 | $140.64 | 276300 |
| 2023-06-07 | 139.24 | $139.51 | 491140 |
| 2023-06-06 | 139.41 | $138.87 | 559306 |
| 2023-06-05 | 139.68 | $133.52 | 839219 |
| 2023-06-02 | 140.52 | $142.19 | 655738 |
| 2023-06-01 | 140.55 | $137.54 | 359335 |
| 2023-05-31 | 141.08 | $135.82 | 533135 |
| 2023-05-30 | 141.83 | $135.37 | 329900 |
| 2023-05-26 | 142.68 | $137.57 | 363200 |
| 2023-05-25 | 143.37 | $139.84 | 313000 |
| 2023-05-24 | 143.86 | $139.12 | 339219 |
| 2023-05-23 | 144.36 | $139.15 | 312031 |
| 2023-05-22 | 144.80 | $141.68 | 321325 |
| 2023-05-19 | 144.93 | $143.73 | 303028 |
| 2023-05-18 | 144.80 | $144.50 | 426504 |
| 2023-05-17 | 144.51 | $142.52 | 413094 |
| 2023-05-16 | 144.35 | $143.36 | 294600 |
| 2023-05-15 | 144.03 | $145.90 | 240400 |
| 2023-05-12 | 143.39 | $145.94 | 236690 |
| 2023-05-11 | 142.65 | $146.63 | 301600 |
| 2023-05-10 | 141.76 | $146.58 | 616200 |
| 2023-05-09 | 140.78 | $146.39 | 323850 |
| 2023-05-08 | 139.74 | $146.04 | 490800 |
| 2023-05-05 | 138.63 | $148.13 | 283428 |
| 2023-05-04 | 137.22 | $144.24 | 403840 |
| 2023-05-03 | 136.09 | $148.15 | 491906 |
| 2023-05-02 | 134.49 | $148.89 | 589800 |
| 2023-05-01 | 132.72 | $149.08 | 472622 |
| 2023-04-28 | 130.84 | $146.26 | 605056 |
| 2023-04-27 | 129.13 | $143.64 | 1.4M |
| 2023-04-26 | 127.58 | $125.92 | 494400 |
| 2023-04-25 | 127.70 | $126.93 | 295848 |
| 2023-04-24 | 127.71 | $128.82 | 274862 |
| 2023-04-21 | 127.50 | $128.85 | 265432 |
| 2023-04-20 | 127.26 | $127.94 | 283074 |
| 2023-04-19 | 127.10 | $128.50 | 453840 |
| 2023-04-18 | 126.88 | $128.10 | 373038 |
| 2023-04-17 | 126.68 | $127.50 | 286656 |
| 2023-04-14 | 126.53 | $128.00 | 214008 |
| 2023-04-13 | 126.29 | $127.71 | 230218 |
| 2023-04-12 | 126.05 | $126.82 | 266800 |
| 2023-04-11 | 125.86 | $127.99 | 265600 |
| 2023-04-10 | 125.51 | $126.49 | 175496 |
| 2023-04-06 | 125.27 | $126.76 | 301660 |
| 2023-04-05 | 124.97 | $125.61 | 491400 |
| 2023-04-04 | 124.77 | $127.32 | 431658 |
| 2023-04-03 | 124.38 | $128.01 | 474400 |
| 2023-03-31 | 123.90 | $128.53 | 782800 |
| 2023-03-30 | 123.35 | $126.69 | 303638 |
| 2023-03-29 | 122.96 | $125.00 | 241400 |
| 2023-03-28 | 122.72 | $123.19 | 225630 |
| 2023-03-27 | 122.65 | $122.71 | 312876 |
| 2023-03-24 | 122.62 | $121.09 | 364800 |
| 2023-03-23 | 122.75 | $122.33 | 405834 |
| 2023-03-22 | 122.76 | $126.47 | 506400 |
| 2023-03-21 | 122.35 | $127.41 | 638498 |
| 2023-03-20 | 121.82 | $125.30 | 572600 |
| 2023-03-17 | 121.48 | $123.46 | 569816 |
| 2023-03-16 | 121.31 | $121.95 | 329204 |
| 2023-03-15 | 121.30 | $120.13 | 639608 |
| 2023-03-14 | 121.48 | $120.14 | 469244 |
| 2023-03-13 | 121.68 | $117.28 | 640600 |
| 2023-03-10 | 122.16 | $119.64 | 665200 |
| 2023-03-09 | 122.43 | $120.57 | 507270 |
| 2023-03-08 | 122.63 | $122.70 | 282600 |
| 2023-03-07 | 122.65 | $122.17 | 340000 |
| 2023-03-06 | 122.72 | $122.78 | 348896 |
| 2023-03-03 | 122.75 | $124.07 | 219200 |
| 2023-03-02 | 122.66 | $123.21 | 376888 |
| 2023-03-01 | 122.65 | $122.79 | 391434 |
| 2023-02-28 | 122.69 | $122.89 | 443296 |
| 2023-02-27 | 122.72 | $121.91 | 262200 |
| 2023-02-24 | 122.85 | $121.56 | 590600 |
| 2023-02-23 | 123.03 | $121.91 | 919600 |
| 2023-02-22 | 123.17 | $121.35 | 519600 |
| 2023-02-21 | 123.38 | $121.09 | 202014 |
| 2023-02-17 | 123.62 | $122.94 | 246756 |
| 2023-02-16 | 123.67 | $123.45 | 321276 |
| 2023-02-15 | 123.64 | $124.91 | 368800 |
| 2023-02-14 | 123.43 | $123.25 | 174600 |
| 2023-02-13 | 123.33 | $122.39 | 119472 |
| 2023-02-10 | 123.26 | $121.63 | 293600 |
| 2023-02-09 | 123.22 | $122.33 | 271092 |
| 2023-02-08 | 123.05 | $124.27 | 227800 |
| 2023-02-07 | 122.63 | $126.07 | 187400 |
| 2023-02-06 | 121.95 | $124.25 | 167450 |
| 2023-02-03 | 121.38 | $125.50 | 278052 |
| 2023-02-02 | 120.60 | $123.70 | 358276 |
| 2023-02-01 | 119.92 | $124.75 | 311684 |
| 2023-01-31 | 119.04 | $124.05 | 321896 |
| 2023-01-30 | 118.14 | $122.16 | 216000 |
| 2023-01-27 | 117.34 | $124.24 | 209602 |
| 2023-01-26 | 116.25 | $124.32 | 260876 |
| 2023-01-25 | 115.06 | $122.76 | 236692 |
| 2023-01-24 | 113.94 | $123.06 | 259882 |
| 2023-01-23 | 112.69 | $121.15 | 431000 |
| 2023-01-20 | 111.56 | $121.56 | 463486 |
| 2023-01-19 | 110.30 | $116.86 | 342600 |
| 2023-01-18 | 109.42 | $115.00 | 433824 |
| 2023-01-17 | 108.69 | $113.79 | 255278 |
| 2023-01-13 | 108.06 | $112.20 | 276612 |
| 2023-01-12 | 107.58 | $111.61 | 311400 |
| 2023-01-11 | 107.17 | $109.87 | 307016 |
| 2023-01-10 | 106.92 | $109.77 | 311000 |
| 2023-01-09 | 106.69 | $109.26 | 405434 |
| 2023-01-06 | 106.50 | $108.72 | 194000 |
| 2023-01-05 | 106.38 | $107.38 | 220632 |
| 2023-01-04 | 106.40 | $107.88 | 242600 |
| 2023-01-03 | 106.38 | $105.13 | 276226 |
| 2022-12-30 | 106.65 | $105.72 | 223258 |
| 2022-12-29 | 106.88 | $105.64 | 260800 |
| 2022-12-28 | 107.16 | $103.74 | 397612 |
| 2022-12-27 | 107.65 | $105.07 | 163600 |
| 2022-12-23 | 108.03 | $105.52 | 258284 |
| 2022-12-22 | 108.41 | $104.75 | 364898 |
| 2022-12-21 | 108.89 | $104.62 | 457000 |
| 2022-12-20 | 109.41 | $104.62 | 439818 |
| 2022-12-19 | 109.96 | $103.16 | 670600 |
| 2022-12-16 | 110.69 | $107.92 | 855076 |
| 2022-12-15 | 110.98 | $110.47 | 912810 |
| 2022-12-14 | 111.03 | $113.21 | 926016 |
| 2022-12-13 | 110.82 | $112.80 | 436658 |
| 2022-12-12 | 110.63 | $110.44 | 316200 |
| 2022-12-09 | 110.67 | $109.78 | 337800 |
| 2022-12-08 | 110.77 | $109.74 | 520060 |
| 2022-12-07 | 110.86 | $110.67 | 595000 |
| 2022-12-06 | 110.82 | $110.27 | 608264 |
| 2022-12-05 | 110.80 | $109.93 | 509400 |
| 2022-12-02 | 110.77 | $111.37 | 345858 |
| 2022-12-01 | 110.54 | $110.91 | 363200 |
| 2022-11-30 | 110.30 | $110.98 | 533000 |
| 2022-11-29 | 110.04 | $111.06 | 235006 |
| 2022-11-28 | 109.73 | $110.69 | 309200 |
| 2022-11-25 | 109.42 | $111.83 | 136476 |
| 2022-11-23 | 108.93 | $111.09 | 218000 |
| 2022-11-22 | 108.49 | $111.58 | 201066 |
| 2022-11-21 | 107.96 | $109.79 | 225278 |
| 2022-11-18 | 107.57 | $111.18 | 218000 |
| 2022-11-17 | 107.00 | $111.71 | 405000 |
| 2022-11-16 | 106.33 | $111.83 | 333432 |
| 2022-11-15 | 105.58 | $111.31 | 281288 |
| 2022-11-14 | 104.84 | $110.22 | 520658 |
| 2022-11-11 | 104.16 | $110.99 | 405620 |
| 2022-11-10 | 103.34 | $110.10 | 421800 |
| 2022-11-09 | 102.55 | $105.33 | 462800 |
| 2022-11-08 | 102.18 | $104.57 | 520600 |
| 2022-11-07 | 101.84 | $104.02 | 319800 |
| 2022-11-04 | 101.52 | $100.81 | 323206 |
| 2022-11-03 | 101.48 | $98.75 | 251698 |
| 2022-11-02 | 101.64 | $101.71 | 352832 |
| 2022-11-01 | 101.51 | $105.42 | 423800 |
| 2022-10-31 | 100.99 | $103.96 | 530800 |
| 2022-10-28 | 100.56 | $101.68 | 339400 |
| 2022-10-27 | 100.30 | $98.97 | 728800 |
| 2022-10-26 | 100.27 | $104.25 | 438058 |
| 2022-10-25 | 99.68 | $104.05 | 231800 |
| 2022-10-24 | 99.05 | $102.85 | 370600 |
| 2022-10-21 | 98.48 | $101.67 | 306200 |
| 2022-10-20 | 97.97 | $100.29 | 318238 |
| 2022-10-19 | 97.55 | $99.49 | 220600 |
| 2022-10-18 | 97.20 | $101.49 | 312200 |
| 2022-10-17 | 96.64 | $100.71 | 283200 |
| 2022-10-14 | 96.17 | $97.53 | 283800 |
| 2022-10-13 | 96.00 | $99.33 | 457400 |
| 2022-10-12 | 95.66 | $96.48 | 354000 |
| 2022-10-11 | 95.61 | $96.94 | 333682 |
| 2022-10-10 | 95.54 | $95.36 | 247476 |
| 2022-10-07 | 95.65 | $98.05 | 401290 |
| 2022-10-06 | 95.54 | $98.82 | 361800 |
| 2022-10-05 | 95.37 | $98.93 | 272800 |
| 2022-10-04 | 95.19 | $98.55 | 340024 |
| 2022-10-03 | 95.05 | $93.10 | 330600 |
| 2022-09-30 | 95.44 | $92.08 | 414800 |
| 2022-09-29 | 95.96 | $92.47 | 331006 |
| 2022-09-28 | 96.47 | $93.84 | 343058 |
| 2022-09-27 | 96.88 | $91.16 | 320864 |
| 2022-09-26 | 97.60 | $90.37 | 272088 |
| 2022-09-23 | 98.46 | $91.31 | 395832 |
| 2022-09-22 | 99.30 | $92.05 | 659218 |
| 2022-09-21 | 100.13 | $96.58 | 302236 |
| 2022-09-20 | 100.56 | $100.23 | 273612 |
| 2022-09-19 | 100.66 | $101.73 | 470286 |
| 2022-09-16 | 100.64 | $97.20 | 1.1M |
| 2022-09-15 | 101.10 | $99.83 | 276600 |
| 2022-09-14 | 101.34 | $100.71 | 309400 |
| 2022-09-13 | 101.54 | $100.68 | 279400 |
| 2022-09-12 | 101.77 | $104.25 | 297462 |
| 2022-09-09 | 101.69 | $103.92 | 370882 |
| 2022-09-08 | 101.65 | $100.80 | 355200 |
| 2022-09-07 | 101.92 | $100.80 | 311200 |
| 2022-09-06 | 102.19 | $97.28 | 408442 |
| 2022-09-02 | 102.84 | $97.42 | 271000 |
| 2022-09-01 | 103.51 | $97.96 | 519400 |
| 2022-08-31 | 104.17 | $98.55 | 386628 |
| 2022-08-30 | 104.81 | $100.24 | 557800 |
| 2022-08-29 | 105.31 | $102.61 | 323800 |
| 2022-08-26 | 105.60 | $102.83 | 318400 |
| 2022-08-25 | 105.87 | $106.62 | 225084 |
| 2022-08-24 | 105.80 | $105.13 | 254286 |
| 2022-08-23 | 105.88 | $104.33 | 250400 |
| 2022-08-22 | 106.06 | $102.86 | 270200 |
| 2022-08-19 | 106.41 | $105.83 | 294400 |
| 2022-08-18 | 106.48 | $107.42 | 225612 |
| 2022-08-17 | 106.42 | $107.03 | 276072 |
| 2022-08-16 | 106.39 | $109.05 | 261200 |
| 2022-08-15 | 106.15 | $108.46 | 246038 |
| 2022-08-12 | 105.94 | $108.03 | 282616 |
| 2022-08-11 | 105.75 | $106.30 | 429820 |
| 2022-08-10 | 105.69 | $103.76 | 328874 |
| 2022-08-09 | 105.86 | $102.59 | 406886 |
| 2022-08-08 | 106.12 | $104.94 | 376812 |
| 2022-08-05 | 106.13 | $105.09 | 308200 |
| 2022-08-04 | 106.09 | $106.13 | 372836 |
| 2022-08-03 | 105.93 | $105.97 | 384274 |
| 2022-08-02 | 105.74 | $104.94 | 369400 |
| 2022-08-01 | 105.63 | $104.78 | 582800 |
| 2022-07-29 | 105.50 | $104.90 | 610400 |
| 2022-07-28 | 105.32 | $108.46 | 531668 |
| 2022-07-27 | 104.74 | $110.00 | 398400 |
| 2022-07-26 | 103.95 | $107.45 | 288852 |
| 2022-07-25 | 103.36 | $108.74 | 193878 |
| 2022-07-22 | 102.60 | $108.44 | 232874 |
| 2022-07-21 | 101.78 | $109.60 | 301848 |
| 2022-07-20 | 100.76 | $107.15 | 333442 |
| 2022-07-19 | 99.89 | $105.14 | 302422 |
| 2022-07-18 | 99.13 | $102.72 | 294034 |
| 2022-07-15 | 98.53 | $102.83 | 331600 |
| 2022-07-14 | 97.87 | $100.32 | 269800 |
| 2022-07-13 | 97.41 | $100.61 | 320800 |
| 2022-07-12 | 96.87 | $99.11 | 355400 |
| 2022-07-11 | 96.45 | $97.36 | 199640 |
| 2022-07-08 | 96.23 | $99.57 | 322400 |
| 2022-07-07 | 95.82 | $99.71 | 221800 |
| 2022-07-06 | 95.44 | $98.00 | 254602 |
| 2022-07-05 | 95.25 | $100.33 | 290600 |
| 2022-07-01 | 94.86 | $98.68 | 198400 |
| 2022-06-30 | 94.67 | $95.77 | 385600 |
| 2022-06-29 | 94.78 | $95.95 | 326346 |
| 2022-06-28 | 94.89 | $97.01 | 274400 |
| 2022-06-27 | 94.93 | $97.90 | 284498 |
| 2022-06-24 | 94.90 | $99.42 | 875686 |
| 2022-06-23 | 94.68 | $90.10 | 272600 |
| 2022-06-22 | 95.35 | $89.95 | 467200 |
| 2022-06-21 | 96.04 | $89.17 | 251600 |
| 2022-06-17 | 96.83 | $89.44 | 455258 |
| 2022-06-16 | 97.60 | $86.86 | 338286 |
| 2022-06-15 | 98.65 | $92.87 | 282800 |
| 2022-06-14 | 99.16 | $91.36 | 373600 |
| 2022-06-13 | 99.83 | $89.25 | 749200 |
| 2022-06-10 | 100.74 | $96.47 | 454008 |
| 2022-06-09 | 100.94 | $102.77 | 241000 |
| 2022-06-08 | 100.49 | $105.11 | 256200 |
| 2022-06-07 | 99.77 | $106.49 | 328884 |
| 2022-06-06 | 98.84 | $105.63 | 324200 |
| 2022-06-03 | 97.98 | $105.15 | 295222 |
| 2022-06-02 | 97.14 | $105.74 | 325050 |
| 2022-06-01 | 96.23 | $101.89 | 354800 |
| 2022-05-31 | 95.70 | $101.22 | 463458 |
| 2022-05-27 | 95.27 | $102.09 | 310800 |
| 2022-05-26 | 94.74 | $99.10 | 405000 |
| 2022-05-25 | 94.53 | $91.75 | 404204 |
| 2022-05-24 | 95.05 | $89.76 | 380202 |
| 2022-05-23 | 95.82 | $92.76 | 429818 |
| 2022-05-20 | 96.35 | $92.82 | 378400 |
| 2022-05-19 | 96.92 | $92.64 | 723868 |
| 2022-05-18 | 97.56 | $93.05 | 424840 |
| 2022-05-17 | 98.24 | $98.27 | 271800 |
| 2022-05-16 | 98.47 | $96.44 | 357400 |
| 2022-05-13 | 98.91 | $96.96 | 449050 |
| 2022-05-12 | 99.34 | $92.57 | 498800 |
| 2022-05-11 | 100.25 | $90.81 | 434218 |
| 2022-05-10 | 101.38 | $94.81 | 1.4M |
| 2022-05-09 | 102.16 | $92.58 | 944292 |
| 2022-05-06 | 103.19 | $100.50 | 507400 |
| 2022-05-05 | 103.48 | $100.59 | 235264 |
| 2022-05-04 | 103.78 | $103.91 | 756858 |
| 2022-05-03 | 103.80 | $104.50 | 319600 |
| 2022-05-02 | 103.81 | $106.68 | 593090 |
| 2022-04-29 | 103.64 | $101.47 | 319228 |
| 2022-04-28 | 104.00 | $104.94 | 874360 |
| 2022-04-27 | 104.08 | $98.35 | 659848 |
| 2022-04-26 | 104.86 | $101.00 | 459000 |
| 2022-04-25 | 105.43 | $104.62 | 294034 |
| 2022-04-22 | 105.70 | $101.66 | 361244 |
| 2022-04-21 | 106.30 | $103.66 | 346846 |
| 2022-04-20 | 106.77 | $108.31 | 193600 |
| 2022-04-19 | 106.82 | $108.73 | 273018 |
| 2022-04-18 | 106.86 | $104.86 | 250000 |
| 2022-04-14 | 107.33 | $105.35 | 232060 |
| 2022-04-13 | 107.79 | $105.01 | 269020 |
| 2022-04-12 | 108.31 | $101.87 | 413466 |
| 2022-04-11 | 109.18 | $101.01 | 336858 |
| 2022-04-08 | 110.14 | $101.40 | 289064 |
| 2022-04-07 | 111.09 | $103.20 | 370600 |
| 2022-04-06 | 111.90 | $104.97 | 357200 |
| 2022-04-05 | 112.54 | $110.82 | 272800 |
| 2022-04-04 | 112.59 | $114.00 | 336800 |
| 2022-04-01 | 112.29 | $111.44 | 323498 |
| 2022-03-31 | 112.24 | $110.89 | 295000 |
| 2022-03-30 | 112.27 | $113.52 | 238200 |
| 2022-03-29 | 112.10 | $114.07 | 585874 |
| 2022-03-28 | 111.88 | $111.52 | 407400 |
| 2022-03-25 | 111.95 | $112.01 | 213036 |
| 2022-03-24 | 112.02 | $114.01 | 170066 |
| 2022-03-23 | 111.88 | $113.51 | 274216 |
| 2022-03-22 | 111.76 | $115.53 | 814438 |
| 2022-03-21 | 111.40 | $114.09 | 365600 |
| 2022-03-18 | 111.16 | $117.03 | 544252 |
| 2022-03-17 | 110.61 | $113.23 | 223668 |
| 2022-03-16 | 110.42 | $112.85 | 293800 |
| 2022-03-15 | 110.27 | $109.27 | 207826 |
| 2022-03-14 | 110.47 | $104.94 | 321600 |
| 2022-03-11 | 111.10 | $107.34 | 242400 |
| 2022-03-10 | 111.53 | $107.59 | 290802 |
| 2022-03-09 | 111.96 | $106.84 | 508200 |
| 2022-03-08 | 112.46 | $104.20 | 886000 |
| 2022-03-07 | 113.22 | $102.20 | 727200 |
| 2022-03-04 | 114.18 | $113.51 | 402692 |
| 2022-03-03 | 114.01 | $117.99 | 235424 |
| 2022-03-02 | 113.34 | $121.98 | 298014 |
| 2022-03-01 | 112.21 | $116.50 | 394872 |
| 2022-02-28 | 111.55 | $120.44 | 523000 |
| 2022-02-25 | 110.42 | $122.13 | 695676 |
| 2022-02-24 | 109.03 | $109.31 | 751422 |
| 2022-02-23 | 108.81 | $106.94 | 435000 |
| 2022-02-22 | 108.79 | $107.26 | 487800 |
| 2022-02-18 | 108.73 | $108.76 | 433412 |
| 2022-02-17 | 108.49 | $111.64 | 292000 |
| 2022-02-16 | 107.95 | $113.56 | 214600 |
| 2022-02-15 | 107.18 | $113.48 | 200464 |
| 2022-02-14 | 106.38 | $110.30 | 309200 |
| 2022-02-11 | 105.87 | $110.46 | 471200 |
| 2022-02-10 | 105.33 | $112.23 | 299478 |
| 2022-02-09 | 104.62 | $110.94 | 198600 |
| 2022-02-08 | 104.03 | $108.21 | 221000 |
| 2022-02-07 | 103.72 | $105.86 | 169400 |
| 2022-02-04 | 103.68 | $104.42 | 284282 |
| 2022-02-03 | 103.82 | $101.08 | 173600 |
| 2022-02-02 | 104.33 | $103.97 | 267468 |
| 2022-02-01 | 104.63 | $105.26 | 242666 |
| 2022-01-31 | 104.87 | $105.15 | 357400 |
| 2022-01-28 | 105.19 | $100.85 | 282446 |
| 2022-01-27 | 106.01 | $99.64 | 547200 |
| 2022-01-26 | 107.04 | $100.70 | 254886 |
| 2022-01-25 | 108.06 | $102.05 | 204094 |
| 2022-01-24 | 109.02 | $103.47 | 439800 |
| 2022-01-21 | 109.93 | $101.66 | 718604 |
| 2022-01-20 | 111.08 | $105.04 | 400602 |
| 2022-01-19 | 111.95 | $105.13 | 351614 |
| 2022-01-18 | 112.85 | $105.67 | 478400 |
| 2022-01-14 | 113.71 | $106.37 | 252800 |
| 2022-01-13 | 114.50 | $108.94 | 244080 |
| 2022-01-12 | 115.05 | $109.89 | 249600 |
| 2022-01-11 | 115.51 | $111.61 | 452800 |
| 2022-01-10 | 115.81 | $112.77 | 434882 |
| 2022-01-07 | 116.01 | $115.46 | 376426 |
| 2022-01-06 | 115.95 | $113.24 | 322076 |
| 2022-01-05 | 116.13 | $112.54 | 531800 |
| 2022-01-04 | 116.39 | $116.49 | 311800 |
| 2022-01-03 | 116.26 | $118.32 | 496270 |
| 2021-12-31 | 115.92 | $120.45 | 210290 |
| 2021-12-30 | 115.36 | $119.50 | 164480 |
| 2021-12-29 | 114.84 | $119.77 | 248800 |
| 2021-12-28 | 114.25 | $119.41 | 366040 |
| 2021-12-27 | 113.68 | $118.60 | 238268 |
| 2021-12-23 | 113.16 | $118.19 | 183600 |
| 2021-12-22 | 112.69 | $116.97 | 325478 |
| 2021-12-21 | 112.33 | $115.84 | 598440 |
| 2021-12-20 | 112.08 | $109.77 | 280200 |
| 2021-12-17 | 112.46 | $110.00 | 877710 |
| 2021-12-16 | 112.86 | $106.77 | 290200 |
| 2021-12-15 | 113.63 | $108.58 | 388478 |
| 2021-12-14 | 114.27 | $110.31 | 552254 |
| 2021-12-13 | 114.77 | $112.21 | 220200 |
| 2021-12-10 | 115.11 | $114.02 | 231400 |
| 2021-12-09 | 115.28 | $115.65 | 263902 |
| 2021-12-08 | 115.30 | $119.10 | 846000 |
| 2021-12-07 | 114.98 | $115.43 | 243688 |
| 2021-12-06 | 115.03 | $113.64 | 319400 |
| 2021-12-03 | 115.28 | $112.20 | 399458 |
| 2021-12-02 | 115.69 | $115.01 | 719000 |
| 2021-12-01 | 115.84 | $108.79 | 480686 |
| 2021-11-30 | 116.61 | $112.11 | 279000 |
| 2021-11-29 | 117.11 | $114.17 | 255096 |
| 2021-11-26 | 117.42 | $115.31 | 270800 |
| 2021-11-24 | 117.64 | $118.12 | 254248 |
| 2021-11-23 | 117.62 | $116.02 | 276200 |
| 2021-11-22 | 117.86 | $118.59 | 478200 |
| 2021-11-19 | 117.88 | $118.65 | 251448 |
| 2021-11-18 | 117.95 | $119.65 | 447660 |
| 2021-11-17 | 117.95 | $118.75 | 443652 |
| 2021-11-16 | 118.09 | $118.67 | 418828 |
| 2021-11-15 | 118.27 | $116.00 | 216600 |
| 2021-11-12 | 118.77 | $115.11 | 188200 |
| 2021-11-11 | 119.41 | $114.75 | 274400 |
| 2021-11-10 | 120.15 | $116.50 | 206472 |
| 2021-11-09 | 120.77 | $117.94 | 296600 |
| 2021-11-08 | 121.28 | $119.05 | 404000 |
| 2021-11-05 | 121.70 | $121.00 | 474800 |
| 2021-11-04 | 121.94 | $114.80 | 565600 |
| 2021-11-03 | 122.81 | $116.89 | 246200 |
| 2021-11-02 | 123.51 | $116.91 | 319834 |
| 2021-11-01 | 124.24 | $120.35 | 361062 |
| 2021-10-29 | 124.65 | $115.00 | 668250 |
| 2021-10-28 | 125.61 | $119.15 | 632400 |
| 2021-10-27 | 126.18 | $125.21 | 407686 |
| 2021-10-26 | 126.15 | $126.38 | 443412 |
| 2021-10-25 | 125.98 | $126.76 | 357682 |
| 2021-10-22 | 125.75 | $127.45 | 138210 |
| 2021-10-21 | 125.41 | $127.99 | 141222 |
| 2021-10-20 | 124.98 | $127.71 | 228832 |
| 2021-10-19 | 124.53 | $127.22 | 247480 |
| 2021-10-18 | 124.06 | $128.51 | 238024 |
| 2021-10-15 | 123.39 | $127.10 | 240034 |
| 2021-10-14 | 122.79 | $128.46 | 298400 |
| 2021-10-13 | 121.99 | $125.18 | 397278 |
| 2021-10-12 | 121.43 | $124.62 | 326400 |
| 2021-10-11 | 120.85 | $122.69 | 197084 |
| 2021-10-08 | 120.39 | $122.60 | 253612 |
| 2021-10-07 | 119.88 | $123.35 | 378800 |
| 2021-10-06 | 119.23 | $121.93 | 419200 |
| 2021-10-05 | 118.66 | $122.69 | 680400 |
| 2021-10-04 | 117.97 | $123.40 | 518836 |
| 2021-10-01 | 117.14 | $123.81 | 719400 |
| 2021-09-30 | 116.19 | $120.04 | 606886 |
| 2021-09-29 | 115.54 | $119.29 | 364600 |
| 2021-09-28 | 114.89 | $120.63 | 350000 |
| 2021-09-27 | 114.04 | $121.59 | 313200 |
| 2021-09-24 | 113.02 | $120.20 | 247800 |
| 2021-09-23 | 112.04 | $119.01 | 570094 |
| 2021-09-22 | 111.09 | $116.71 | 578400 |
| 2021-09-21 | 110.29 | $113.38 | 481256 |
| 2021-09-20 | 109.72 | $113.19 | 563686 |
| 2021-09-17 | 109.09 | $113.46 | 1.1M |
| 2021-09-16 | 108.34 | $113.07 | 503490 |
| 2021-09-15 | 107.53 | $109.94 | 434062 |
| 2021-09-14 | 106.94 | $109.81 | 473402 |
| 2021-09-13 | 106.28 | $109.73 | 680800 |
| 2021-09-10 | 105.56 | $108.92 | 507600 |
| 2021-09-09 | 104.87 | $110.23 | 407662 |
| 2021-09-08 | 104.00 | $110.51 | 638400 |
| 2021-09-07 | 103.04 | $111.10 | 958880 |
| 2021-09-03 | 101.95 | $108.45 | 682276 |
| 2021-09-02 | 101.06 | $107.61 | 689640 |
| 2021-09-01 | 100.20 | $107.00 | 406200 |
| 2021-08-31 | 99.32 | $105.25 | 306072 |
| 2021-08-30 | 98.54 | $104.86 | 391848 |
| 2021-08-27 | 97.74 | $104.80 | 445254 |
| 2021-08-26 | 96.89 | $101.25 | 287050 |
| 2021-08-25 | 96.34 | $102.21 | 606464 |
| 2021-08-24 | 95.65 | $100.39 | 370086 |
| 2021-08-23 | 95.12 | $97.35 | 261072 |
| 2021-08-20 | 94.86 | $95.32 | 241000 |
| 2021-08-19 | 94.79 | $93.53 | 624046 |
| 2021-08-18 | 94.90 | $93.55 | 471698 |
| 2021-08-17 | 95.02 | $91.95 | 437002 |
| 2021-08-16 | 95.29 | $94.20 | 308580 |
| 2021-08-13 | 95.32 | $95.94 | 262456 |
| 2021-08-12 | 95.16 | $97.55 | 208600 |
| 2021-08-11 | 94.83 | $98.07 | 461000 |
| 2021-08-10 | 94.41 | $98.01 | 628808 |
| 2021-08-09 | 93.97 | $96.48 | 603000 |
| 2021-08-06 | 93.69 | $97.83 | 611220 |
| 2021-08-05 | 93.26 | $95.73 | 471030 |
| 2021-08-04 | 93.03 | $91.50 | 506494 |
| 2021-08-03 | 93.22 | $90.51 | 539298 |
| 2021-08-02 | 93.53 | $92.66 | 534868 |
| 2021-07-30 | 93.67 | $92.90 | 892476 |
| 2021-07-29 | 93.83 | $93.24 | 635400 |
| 2021-07-28 | 93.98 | $94.11 | 457152 |
| 2021-07-27 | 94.07 | $94.32 | 319626 |
| 2021-07-26 | 94.17 | $95.39 | 443000 |
| 2021-07-23 | 94.20 | $94.50 | 442614 |
| 2021-07-22 | 94.34 | $95.50 | 476800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
85.18
2026-07-17
Close Price
$83.95
Vol: 552365
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
84.02
Average
113.71
Maximum
148.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 85.18 | $83.95 | 552365 |
| 2026-07-16 | 85.56 | $86.29 | 469900 |
| 2026-07-15 | 85.51 | $84.66 | 742857 |
| 2026-07-14 | 85.81 | $83.50 | 743946 |
| 2026-07-13 | 86.40 | $83.75 | 760680 |
| 2026-07-10 | 87.04 | $85.52 | 792800 |
| 2026-07-09 | 87.41 | $86.13 | 918100 |
| 2026-07-08 | 87.72 | $85.30 | 870407 |
| 2026-07-07 | 88.25 | $86.23 | 1.1M |
| 2026-07-06 | 88.66 | $89.24 | 1.1M |
| 2026-07-02 | 88.51 | $90.91 | 803305 |
| 2026-07-01 | 87.99 | $89.15 | 910700 |
| 2026-06-30 | 87.74 | $89.64 | 825148 |
| 2026-06-29 | 87.36 | $90.87 | 1.3M |
| 2026-06-26 | 86.66 | $88.93 | 2.7M |
| 2026-06-25 | 86.26 | $83.98 | 1.5M |
| 2026-06-24 | 86.84 | $84.61 | 1.1M |
| 2026-06-23 | 87.39 | $86.32 | 899000 |
| 2026-06-22 | 87.66 | $86.35 | 884700 |
| 2026-06-18 | 87.98 | $88.27 | 1.2M |
| 2026-06-17 | 87.94 | $87.76 | 1.2M |
| 2026-06-16 | 88.01 | $89.86 | 1.6M |
| 2026-06-15 | 87.65 | $92.30 | 2.0M |
| 2026-06-12 | 86.72 | $86.94 | 650200 |
| 2026-06-11 | 86.77 | $87.07 | 832800 |
| 2026-06-10 | 86.81 | $88.66 | 793283 |
| 2026-06-09 | 86.52 | $88.82 | 633348 |
| 2026-06-08 | 86.16 | $86.84 | 690713 |
| 2026-06-05 | 86.17 | $86.92 | 444544 |
| 2026-06-04 | 86.17 | $86.16 | 590500 |
| 2026-06-03 | 86.34 | $86.00 | 606365 |
| 2026-06-02 | 86.57 | $87.58 | 532300 |
| 2026-06-01 | 86.52 | $89.77 | 899600 |
| 2026-05-29 | 86.02 | $87.21 | 937843 |
| 2026-05-28 | 85.97 | $88.43 | 1.1M |
| 2026-05-27 | 85.68 | $86.88 | 1.0M |
| 2026-05-26 | 85.68 | $83.07 | 1.7M |
| 2026-05-22 | 86.49 | $85.12 | 588044 |
| 2026-05-21 | 87.01 | $85.53 | 982225 |
| 2026-05-20 | 87.54 | $85.63 | 623026 |
| 2026-05-19 | 88.15 | $86.73 | 588721 |
| 2026-05-18 | 88.63 | $87.93 | 553792 |
| 2026-05-15 | 88.94 | $86.73 | 610724 |
| 2026-05-14 | 89.56 | $85.76 | 750462 |
| 2026-05-13 | 90.50 | $85.56 | 884000 |
| 2026-05-12 | 91.63 | $86.58 | 928100 |
| 2026-05-11 | 92.73 | $86.17 | 1.1M |
| 2026-05-08 | 94.09 | $88.13 | 791823 |
| 2026-05-07 | 95.25 | $88.85 | 1.3M |
| 2026-05-06 | 96.44 | $92.25 | 1.1M |
| 2026-05-05 | 97.09 | $92.66 | 810117 |
| 2026-05-04 | 97.75 | $91.70 | 1.8M |
| 2026-05-01 | 98.70 | $98.65 | 998000 |
| 2026-04-30 | 98.32 | $100.99 | 676255 |
| 2026-04-29 | 97.37 | $101.15 | 837200 |
| 2026-04-28 | 96.21 | $99.52 | 665061 |
| 2026-04-27 | 95.20 | $100.39 | 1.0M |
| 2026-04-24 | 93.82 | $101.55 | 2.8M |
| 2026-04-23 | 91.97 | $97.91 | 2.0M |
| 2026-04-22 | 90.57 | $88.94 | 1.3M |
| 2026-04-21 | 90.84 | $90.84 | 1.2M |
| 2026-04-20 | 90.75 | $92.91 | 1.1M |
| 2026-04-17 | 90.20 | $92.21 | 765825 |
| 2026-04-16 | 89.71 | $93.27 | 927100 |
| 2026-04-15 | 88.92 | $91.99 | 776182 |
| 2026-04-14 | 88.27 | $91.94 | 1.4M |
| 2026-04-13 | 87.52 | $89.53 | 874200 |
| 2026-04-10 | 87.16 | $87.48 | 395670 |
| 2026-04-09 | 87.19 | $88.47 | 650414 |
| 2026-04-08 | 87.01 | $88.48 | 1.1M |
| 2026-04-07 | 86.81 | $88.51 | 462818 |
| 2026-04-06 | 86.57 | $89.59 | 591121 |
| 2026-04-02 | 86.08 | $89.07 | 558700 |
| 2026-04-01 | 85.62 | $89.11 | 965900 |
| 2026-03-31 | 85.10 | $89.83 | 1.3M |
| 2026-03-30 | 84.35 | $85.86 | 814709 |
| 2026-03-27 | 84.34 | $84.52 | 771405 |
| 2026-03-26 | 84.61 | $87.57 | 637335 |
| 2026-03-25 | 84.31 | $87.20 | 968310 |
| 2026-03-24 | 84.05 | $86.05 | 1.0M |
| 2026-03-23 | 84.02 | $84.62 | 1.0M |
| 2026-03-20 | 84.30 | $83.73 | 1.6M |
| 2026-03-19 | 84.83 | $87.83 | 734526 |
| 2026-03-18 | 84.60 | $85.81 | 864720 |
| 2026-03-17 | 84.79 | $85.94 | 570700 |
| 2026-03-16 | 85.00 | $86.20 | 923469 |
| 2026-03-13 | 85.21 | $86.36 | 763241 |
| 2026-03-12 | 85.45 | $84.08 | 1.1M |
| 2026-03-11 | 86.23 | $85.98 | 1.1M |
| 2026-03-10 | 86.76 | $83.62 | 1.2M |
| 2026-03-09 | 87.90 | $85.10 | 2.1M |
| 2026-03-06 | 88.92 | $83.83 | 2.3M |
| 2026-03-05 | 90.40 | $90.04 | 1.2M |
| 2026-03-04 | 90.83 | $90.75 | 1.0M |
| 2026-03-03 | 91.20 | $93.42 | 832000 |
| 2026-03-02 | 91.07 | $93.78 | 955425 |
| 2026-02-27 | 90.88 | $91.93 | 1.3M |
| 2026-02-26 | 91.06 | $90.37 | 2.3M |
| 2026-02-25 | 91.61 | $96.14 | 1.2M |
| 2026-02-24 | 91.07 | $96.19 | 1.3M |
| 2026-02-23 | 90.44 | $94.00 | 1.1M |
| 2026-02-20 | 90.21 | $93.71 | 1.1M |
| 2026-02-19 | 90.02 | $92.21 | 850000 |
| 2026-02-18 | 90.15 | $90.69 | 1.1M |
| 2026-02-17 | 90.65 | $87.97 | 1.0M |
| 2026-02-13 | 91.84 | $89.24 | 729047 |
| 2026-02-12 | 92.98 | $90.84 | 615545 |
| 2026-02-11 | 93.99 | $94.78 | 526640 |
| 2026-02-10 | 94.37 | $96.58 | 1.1M |
| 2026-02-09 | 94.45 | $94.24 | 859900 |
| 2026-02-06 | 95.06 | $93.55 | 1.1M |
| 2026-02-05 | 95.95 | $93.69 | 618508 |
| 2026-02-04 | 96.98 | $95.48 | 653542 |
| 2026-02-03 | 97.82 | $94.17 | 873003 |
| 2026-02-02 | 99.10 | $95.52 | 630838 |
| 2026-01-30 | 100.32 | $98.36 | 1.2M |
| 2026-01-29 | 101.17 | $97.93 | 746600 |
| 2026-01-28 | 102.26 | $98.90 | 758107 |
| 2026-01-27 | 103.34 | $100.23 | 722023 |
| 2026-01-26 | 104.33 | $101.47 | 557132 |
| 2026-01-23 | 105.24 | $102.54 | 721233 |
| 2026-01-22 | 106.07 | $102.88 | 533824 |
| 2026-01-21 | 106.98 | $102.50 | 822113 |
| 2026-01-20 | 108.13 | $103.78 | 662357 |
| 2026-01-16 | 109.21 | $106.88 | 1.1M |
| 2026-01-15 | 109.80 | $107.49 | 811204 |
| 2026-01-14 | 110.37 | $108.08 | 738300 |
| 2026-01-13 | 110.91 | $105.48 | 573924 |
| 2026-01-12 | 112.08 | $106.07 | 673291 |
| 2026-01-09 | 113.32 | $108.24 | 874328 |
| 2026-01-08 | 114.29 | $111.52 | 1.0M |
| 2026-01-07 | 114.72 | $109.28 | 1.0M |
| 2026-01-06 | 115.68 | $113.27 | 618942 |
| 2026-01-05 | 115.94 | $114.44 | 767100 |
| 2026-01-02 | 115.99 | $111.95 | 683000 |
| 2025-12-31 | 116.55 | $113.78 | 411200 |
| 2025-12-30 | 116.80 | $114.64 | 425407 |
| 2025-12-29 | 116.89 | $114.51 | 467324 |
| 2025-12-26 | 117.01 | $114.51 | 425400 |
| 2025-12-24 | 117.12 | $114.02 | 330317 |
| 2025-12-23 | 117.33 | $113.92 | 587905 |
| 2025-12-22 | 117.58 | $114.61 | 670000 |
| 2025-12-19 | 117.69 | $114.76 | 1.2M |
| 2025-12-18 | 117.76 | $116.57 | 879208 |
| 2025-12-17 | 117.43 | $117.37 | 612415 |
| 2025-12-16 | 116.86 | $116.89 | 707000 |
| 2025-12-15 | 116.26 | $117.59 | 613933 |
| 2025-12-12 | 115.38 | $116.76 | 999747 |
| 2025-12-11 | 114.52 | $115.72 | 648500 |
| 2025-12-10 | 113.70 | $115.17 | 829500 |
| 2025-12-09 | 112.85 | $114.00 | 527038 |
| 2025-12-08 | 112.07 | $113.33 | 599500 |
| 2025-12-05 | 111.29 | $112.49 | 678746 |
| 2025-12-04 | 110.53 | $113.27 | 825547 |
| 2025-12-03 | 109.46 | $111.62 | 854600 |
| 2025-12-02 | 108.54 | $110.99 | 1.1M |
| 2025-12-01 | 107.59 | $110.83 | 837370 |
| 2025-11-28 | 106.50 | $109.09 | 403009 |
| 2025-11-26 | 105.57 | $108.33 | 845400 |
| 2025-11-25 | 104.65 | $107.69 | 663908 |
| 2025-11-24 | 103.69 | $106.19 | 552719 |
| 2025-11-21 | 102.89 | $106.19 | 597400 |
| 2025-11-20 | 101.94 | $104.39 | 1.2M |
| 2025-11-19 | 101.20 | $102.72 | 676810 |
| 2025-11-18 | 100.69 | $104.56 | 834353 |
| 2025-11-17 | 99.71 | $99.84 | 686400 |
| 2025-11-14 | 99.55 | $99.29 | 494700 |
| 2025-11-13 | 99.47 | $99.82 | 426534 |
| 2025-11-12 | 99.27 | $99.61 | 356135 |
| 2025-11-11 | 99.07 | $99.43 | 406600 |
| 2025-11-10 | 98.87 | $99.87 | 702640 |
| 2025-11-07 | 98.54 | $97.43 | 508312 |
| 2025-11-06 | 98.66 | $96.57 | 574952 |
| 2025-11-05 | 98.98 | $99.00 | 553100 |
| 2025-11-04 | 98.83 | $99.01 | 545700 |
| 2025-11-03 | 98.65 | $98.61 | 757500 |
| 2025-10-31 | 98.52 | $99.20 | 743234 |
| 2025-10-30 | 98.23 | $100.40 | 741503 |
| 2025-10-29 | 97.64 | $100.64 | 1.1M |
| 2025-10-28 | 96.90 | $99.60 | 910400 |
| 2025-10-27 | 96.25 | $103.11 | 810839 |
| 2025-10-24 | 94.76 | $101.00 | 973631 |
| 2025-10-23 | 93.47 | $103.68 | 1.8M |
| 2025-10-22 | 91.42 | $96.22 | 1.3M |
| 2025-10-21 | 90.62 | $96.61 | 1.3M |
| 2025-10-20 | 89.62 | $95.68 | 1.3M |
| 2025-10-17 | 88.67 | $90.53 | 889700 |
| 2025-10-16 | 88.68 | $86.75 | 633000 |
| 2025-10-15 | 89.50 | $86.85 | 693705 |
| 2025-10-14 | 90.46 | $88.42 | 763541 |
| 2025-10-13 | 91.26 | $88.00 | 662800 |
| 2025-10-10 | 92.29 | $90.02 | 614600 |
| 2025-10-09 | 93.07 | $91.10 | 344805 |
| 2025-10-08 | 93.77 | $92.56 | 621268 |
| 2025-10-07 | 94.28 | $91.51 | 581138 |
| 2025-10-06 | 95.12 | $93.38 | 635976 |
| 2025-10-03 | 95.70 | $95.98 | 463564 |
| 2025-10-02 | 95.84 | $96.02 | 470800 |
| 2025-10-01 | 96.00 | $96.61 | 519116 |
| 2025-09-30 | 96.08 | $97.01 | 639400 |
| 2025-09-29 | 96.09 | $98.28 | 476122 |
| 2025-09-26 | 95.85 | $96.94 | 508236 |
| 2025-09-25 | 95.87 | $96.23 | 557600 |
| 2025-09-24 | 96.04 | $98.01 | 830012 |
| 2025-09-23 | 95.89 | $96.78 | 521365 |
| 2025-09-22 | 95.99 | $95.83 | 607700 |
| 2025-09-19 | 96.31 | $95.30 | 2.0M |
| 2025-09-18 | 96.82 | $96.39 | 584000 |
| 2025-09-17 | 97.19 | $96.10 | 577700 |
| 2025-09-16 | 97.69 | $96.07 | 523909 |
| 2025-09-15 | 98.29 | $95.98 | 448000 |
| 2025-09-12 | 99.02 | $96.32 | 480200 |
| 2025-09-11 | 99.81 | $98.82 | 447000 |
| 2025-09-10 | 100.21 | $96.57 | 545500 |
| 2025-09-09 | 101.15 | $97.69 | 506234 |
| 2025-09-08 | 102.02 | $99.99 | 619928 |
| 2025-09-05 | 102.55 | $102.38 | 538000 |
| 2025-09-04 | 102.66 | $101.95 | 415202 |
| 2025-09-03 | 102.88 | $101.59 | 472300 |
| 2025-09-02 | 103.22 | $102.07 | 463166 |
| 2025-08-29 | 103.52 | $103.73 | 506511 |
| 2025-08-28 | 103.51 | $102.86 | 869936 |
| 2025-08-27 | 103.69 | $106.19 | 654200 |
| 2025-08-26 | 103.20 | $103.83 | 726700 |
| 2025-08-25 | 103.13 | $103.23 | 372720 |
| 2025-08-22 | 103.18 | $104.04 | 556046 |
| 2025-08-21 | 103.07 | $102.46 | 375500 |
| 2025-08-20 | 103.28 | $102.51 | 389900 |
| 2025-08-19 | 103.51 | $103.78 | 366131 |
| 2025-08-18 | 103.52 | $103.05 | 614800 |
| 2025-08-15 | 103.69 | $102.58 | 627722 |
| 2025-08-14 | 103.99 | $103.58 | 361400 |
| 2025-08-13 | 104.13 | $103.57 | 437405 |
| 2025-08-12 | 104.29 | $102.15 | 287002 |
| 2025-08-11 | 104.78 | $100.41 | 501322 |
| 2025-08-08 | 105.71 | $100.90 | 617500 |
| 2025-08-07 | 106.70 | $102.17 | 399334 |
| 2025-08-06 | 107.56 | $102.31 | 401429 |
| 2025-08-05 | 108.53 | $103.44 | 503800 |
| 2025-08-04 | 109.41 | $104.51 | 527908 |
| 2025-08-01 | 110.19 | $106.39 | 556600 |
| 2025-07-31 | 110.69 | $107.04 | 551428 |
| 2025-07-30 | 111.11 | $110.10 | 432700 |
| 2025-07-29 | 110.94 | $110.60 | 611890 |
| 2025-07-28 | 110.61 | $111.25 | 786895 |
| 2025-07-25 | 110.08 | $113.53 | 1.1M |
| 2025-07-24 | 108.95 | $113.75 | 2.2M |
| 2025-07-23 | 107.59 | $109.16 | 1.0M |
| 2025-07-22 | 106.95 | $108.06 | 665400 |
| 2025-07-21 | 106.43 | $105.66 | 616218 |
| 2025-07-18 | 106.32 | $105.55 | 513400 |
| 2025-07-17 | 106.20 | $106.27 | 850000 |
| 2025-07-16 | 105.90 | $105.41 | 631160 |
| 2025-07-15 | 105.71 | $104.20 | 511652 |
| 2025-07-14 | 105.73 | $106.89 | 455908 |
| 2025-07-11 | 105.17 | $105.80 | 484442 |
| 2025-07-10 | 104.74 | $106.80 | 598300 |
| 2025-07-09 | 104.01 | $105.38 | 542232 |
| 2025-07-08 | 103.46 | $104.66 | 487621 |
| 2025-07-07 | 102.95 | $103.49 | 458500 |
| 2025-07-03 | 102.59 | $105.30 | 309304 |
| 2025-07-02 | 101.79 | $104.95 | 465630 |
| 2025-07-01 | 100.92 | $104.20 | 554046 |
| 2025-06-30 | 100.06 | $101.00 | 633622 |
| 2025-06-27 | 99.72 | $100.95 | 1.3M |
| 2025-06-26 | 99.34 | $100.60 | 419719 |
| 2025-06-25 | 98.97 | $99.71 | 590538 |
| 2025-06-24 | 98.72 | $100.07 | 670164 |
| 2025-06-23 | 98.34 | $99.83 | 641142 |
| 2025-06-20 | 97.96 | $97.90 | 1.0M |
| 2025-06-18 | 97.91 | $98.92 | 552428 |
| 2025-06-17 | 97.64 | $98.30 | 540644 |
| 2025-06-16 | 97.46 | $97.40 | 690817 |
| 2025-06-13 | 97.43 | $95.84 | 647700 |
| 2025-06-12 | 97.73 | $99.35 | 637841 |
| 2025-06-11 | 97.33 | $100.65 | 488100 |
| 2025-06-10 | 96.60 | $101.84 | 969300 |
| 2025-06-09 | 95.49 | $99.59 | 1.5M |
| 2025-06-06 | 94.68 | $98.08 | 586300 |
| 2025-06-05 | 94.07 | $96.04 | 946800 |
| 2025-06-04 | 93.80 | $95.98 | 1.0M |
| 2025-06-03 | 93.50 | $93.89 | 819235 |
| 2025-06-02 | 93.60 | $92.78 | 916896 |
| 2025-05-30 | 93.96 | $95.47 | 813906 |
| 2025-05-29 | 93.82 | $95.02 | 772227 |
| 2025-05-28 | 93.77 | $94.29 | 875265 |
| 2025-05-27 | 93.87 | $94.54 | 719601 |
| 2025-05-23 | 93.94 | $93.24 | 563700 |
| 2025-05-22 | 94.32 | $93.17 | 1.0M |
| 2025-05-21 | 94.77 | $94.27 | 840358 |
| 2025-05-20 | 95.08 | $97.31 | 585900 |
| 2025-05-19 | 94.81 | $98.04 | 733700 |
| 2025-05-16 | 94.35 | $98.27 | 702359 |
| 2025-05-15 | 93.79 | $97.84 | 984200 |
| 2025-05-14 | 93.23 | $98.81 | 879100 |
| 2025-05-13 | 92.41 | $98.36 | 996100 |
| 2025-05-12 | 91.56 | $98.16 | 1.1M |
| 2025-05-09 | 90.65 | $95.04 | 986905 |
| 2025-05-08 | 90.27 | $93.72 | 978876 |
| 2025-05-07 | 90.14 | $92.49 | 1.1M |
| 2025-05-06 | 90.28 | $92.20 | 1.1M |
| 2025-05-05 | 90.53 | $90.71 | 1.2M |
| 2025-05-02 | 91.17 | $93.23 | 803083 |
| 2025-05-01 | 91.43 | $90.95 | 1.1M |
| 2025-04-30 | 92.23 | $90.41 | 1.1M |
| 2025-04-29 | 93.32 | $91.42 | 1.3M |
| 2025-04-28 | 94.40 | $89.37 | 2.0M |
| 2025-04-25 | 96.12 | $88.35 | 2.2M |
| 2025-04-24 | 98.36 | $87.99 | 4.2M |
| 2025-04-23 | 101.06 | $105.04 | 793853 |
| 2025-04-22 | 100.62 | $103.00 | 543931 |
| 2025-04-21 | 100.57 | $100.00 | 702400 |
| 2025-04-17 | 101.16 | $101.36 | 617923 |
| 2025-04-16 | 101.59 | $100.99 | 492683 |
| 2025-04-15 | 102.18 | $102.63 | 477000 |
| 2025-04-14 | 102.55 | $101.62 | 514132 |
| 2025-04-11 | 103.21 | $102.51 | 587000 |
| 2025-04-10 | 103.82 | $102.41 | 698407 |
| 2025-04-09 | 104.57 | $105.90 | 899700 |
| 2025-04-08 | 104.72 | $98.00 | 977600 |
| 2025-04-07 | 106.59 | $99.66 | 967400 |
| 2025-04-04 | 108.42 | $102.66 | 984300 |
| 2025-04-03 | 109.93 | $109.02 | 828147 |
| 2025-04-02 | 110.35 | $111.79 | 898361 |
| 2025-04-01 | 110.28 | $110.72 | 861100 |
| 2025-03-31 | 110.42 | $111.07 | 1.1M |
| 2025-03-28 | 110.53 | $111.23 | 479530 |
| 2025-03-27 | 110.64 | $112.40 | 448115 |
| 2025-03-26 | 110.53 | $113.43 | 461300 |
| 2025-03-25 | 110.19 | $113.03 | 407500 |
| 2025-03-24 | 109.91 | $113.73 | 585100 |
| 2025-03-21 | 109.45 | $112.10 | 925300 |
| 2025-03-20 | 109.28 | $112.01 | 512300 |
| 2025-03-19 | 109.11 | $112.97 | 632731 |
| 2025-03-18 | 108.75 | $110.39 | 423011 |
| 2025-03-17 | 108.89 | $111.63 | 561707 |
| 2025-03-14 | 108.82 | $110.50 | 666928 |
| 2025-03-13 | 109.00 | $107.61 | 703842 |
| 2025-03-12 | 109.85 | $106.50 | 658981 |
| 2025-03-11 | 111.09 | $108.60 | 835136 |
| 2025-03-10 | 112.12 | $109.56 | 769928 |
| 2025-03-07 | 113.14 | $112.00 | 830728 |
| 2025-03-06 | 113.82 | $113.20 | 367427 |
| 2025-03-05 | 114.39 | $114.51 | 687830 |
| 2025-03-04 | 114.79 | $112.70 | 641600 |
| 2025-03-03 | 115.65 | $115.16 | 541300 |
| 2025-02-28 | 116.16 | $118.50 | 542400 |
| 2025-02-27 | 116.07 | $117.27 | 508154 |
| 2025-02-26 | 116.24 | $114.70 | 637737 |
| 2025-02-25 | 117.01 | $114.28 | 733829 |
| 2025-02-24 | 118.00 | $114.81 | 859121 |
| 2025-02-21 | 119.07 | $116.91 | 1.2M |
| 2025-02-20 | 119.88 | $119.05 | 989708 |
| 2025-02-19 | 120.38 | $119.54 | 1.0M |
| 2025-02-18 | 120.89 | $121.58 | 826929 |
| 2025-02-14 | 121.05 | $122.11 | 532400 |
| 2025-02-13 | 121.15 | $123.09 | 536040 |
| 2025-02-12 | 121.08 | $120.90 | 441600 |
| 2025-02-11 | 121.47 | $121.76 | 666620 |
| 2025-02-10 | 121.76 | $122.43 | 524100 |
| 2025-02-07 | 121.98 | $122.01 | 429300 |
| 2025-02-06 | 122.33 | $123.27 | 616700 |
| 2025-02-05 | 122.50 | $120.94 | 678173 |
| 2025-02-04 | 123.20 | $123.90 | 356218 |
| 2025-02-03 | 123.41 | $123.09 | 735206 |
| 2025-01-31 | 123.84 | $123.58 | 511600 |
| 2025-01-30 | 124.26 | $125.57 | 417528 |
| 2025-01-29 | 124.34 | $124.47 | 366500 |
| 2025-01-28 | 124.68 | $125.89 | 440265 |
| 2025-01-27 | 124.80 | $125.17 | 425108 |
| 2025-01-24 | 125.11 | $125.02 | 450836 |
| 2025-01-23 | 125.53 | $125.51 | 479017 |
| 2025-01-22 | 125.92 | $125.39 | 448700 |
| 2025-01-21 | 126.42 | $126.39 | 473204 |
| 2025-01-17 | 126.81 | $126.00 | 603040 |
| 2025-01-16 | 127.37 | $124.57 | 1.3M |
| 2025-01-15 | 128.33 | $126.89 | 440100 |
| 2025-01-14 | 128.98 | $128.95 | 305039 |
| 2025-01-13 | 129.31 | $128.20 | 516400 |
| 2025-01-10 | 129.87 | $126.86 | 703300 |
| 2025-01-08 | 130.82 | $129.07 | 323100 |
| 2025-01-07 | 131.48 | $130.76 | 481000 |
| 2025-01-06 | 131.89 | $132.82 | 342200 |
| 2025-01-03 | 131.95 | $132.91 | 231529 |
| 2025-01-02 | 132.01 | $131.59 | 357725 |
| 2024-12-31 | 132.37 | $133.54 | 538104 |
| 2024-12-30 | 132.40 | $134.16 | 491667 |
| 2024-12-27 | 132.31 | $132.61 | 191900 |
| 2024-12-26 | 132.55 | $132.25 | 305100 |
| 2024-12-24 | 132.93 | $131.98 | 188848 |
| 2024-12-23 | 133.43 | $132.09 | 368100 |
| 2024-12-20 | 134.00 | $132.23 | 890200 |
| 2024-12-19 | 134.65 | $132.75 | 494419 |
| 2024-12-18 | 135.31 | $129.55 | 618685 |
| 2024-12-17 | 136.76 | $131.75 | 587133 |
| 2024-12-16 | 137.99 | $134.80 | 505318 |
| 2024-12-13 | 138.78 | $136.05 | 382203 |
| 2024-12-12 | 139.44 | $137.46 | 301815 |
| 2024-12-11 | 139.91 | $138.63 | 371689 |
| 2024-12-10 | 140.21 | $138.37 | 290511 |
| 2024-12-09 | 140.62 | $137.91 | 367000 |
| 2024-12-06 | 141.18 | $139.18 | 257600 |
| 2024-12-05 | 141.57 | $140.96 | 230700 |
| 2024-12-04 | 141.64 | $142.26 | 378716 |
| 2024-12-03 | 141.45 | $140.26 | 400314 |
| 2024-12-02 | 141.64 | $142.78 | 372706 |
| 2024-11-29 | 141.34 | $142.11 | 286627 |
| 2024-11-27 | 141.12 | $140.22 | 290500 |
| 2024-11-26 | 141.26 | $139.70 | 420900 |
| 2024-11-25 | 141.53 | $141.83 | 455600 |
| 2024-11-22 | 141.39 | $141.87 | 299219 |
| 2024-11-21 | 141.21 | $142.38 | 341830 |
| 2024-11-20 | 140.90 | $139.97 | 245100 |
| 2024-11-19 | 141.04 | $138.74 | 332642 |
| 2024-11-18 | 141.46 | $138.85 | 447009 |
| 2024-11-15 | 141.92 | $138.91 | 468305 |
| 2024-11-14 | 142.43 | $140.91 | 510035 |
| 2024-11-13 | 142.60 | $141.54 | 610639 |
| 2024-11-12 | 142.66 | $141.28 | 565602 |
| 2024-11-11 | 142.77 | $141.88 | 731506 |
| 2024-11-08 | 142.76 | $145.32 | 443400 |
| 2024-11-07 | 142.01 | $146.41 | 329800 |
| 2024-11-06 | 140.91 | $147.45 | 1.1M |
| 2024-11-05 | 139.40 | $137.16 | 259441 |
| 2024-11-04 | 139.82 | $137.26 | 264200 |
| 2024-11-01 | 140.28 | $138.48 | 507000 |
| 2024-10-31 | 140.55 | $140.10 | 469600 |
| 2024-10-30 | 140.51 | $143.98 | 584700 |
| 2024-10-29 | 139.65 | $144.16 | 630718 |
| 2024-10-28 | 138.60 | $141.17 | 569622 |
| 2024-10-25 | 138.02 | $140.25 | 945300 |
| 2024-10-24 | 137.53 | $140.14 | 907634 |
| 2024-10-23 | 136.99 | $134.13 | 557546 |
| 2024-10-22 | 137.63 | $134.23 | 379515 |
| 2024-10-21 | 138.35 | $135.49 | 364933 |
| 2024-10-18 | 138.91 | $138.01 | 318902 |
| 2024-10-17 | 139.04 | $140.60 | 233500 |
| 2024-10-16 | 138.64 | $140.11 | 265518 |
| 2024-10-15 | 138.27 | $138.82 | 300536 |
| 2024-10-14 | 138.11 | $138.69 | 399200 |
| 2024-10-11 | 137.95 | $139.07 | 408007 |
| 2024-10-10 | 137.69 | $139.99 | 528130 |
| 2024-10-09 | 137.19 | $140.63 | 469514 |
| 2024-10-08 | 136.48 | $139.03 | 535449 |
| 2024-10-07 | 135.99 | $136.57 | 353620 |
| 2024-10-04 | 135.94 | $137.53 | 262700 |
| 2024-10-03 | 135.68 | $136.52 | 265645 |
| 2024-10-02 | 135.61 | $136.43 | 333545 |
| 2024-10-01 | 135.54 | $135.93 | 515000 |
| 2024-09-30 | 135.58 | $135.21 | 517100 |
| 2024-09-27 | 135.78 | $134.02 | 596700 |
| 2024-09-26 | 136.27 | $133.39 | 412607 |
| 2024-09-25 | 136.98 | $131.74 | 539000 |
| 2024-09-24 | 138.15 | $133.25 | 504014 |
| 2024-09-23 | 139.19 | $137.18 | 455808 |
| 2024-09-20 | 139.56 | $137.68 | 1.6M |
| 2024-09-19 | 139.89 | $140.60 | 589641 |
| 2024-09-18 | 139.66 | $138.78 | 398655 |
| 2024-09-17 | 139.76 | $139.97 | 479766 |
| 2024-09-16 | 139.62 | $140.56 | 359000 |
| 2024-09-13 | 139.34 | $140.45 | 301222 |
| 2024-09-12 | 139.03 | $140.24 | 240400 |
| 2024-09-11 | 138.71 | $140.25 | 282405 |
| 2024-09-10 | 138.33 | $140.00 | 268300 |
| 2024-09-09 | 137.94 | $140.17 | 501348 |
| 2024-09-06 | 137.46 | $136.68 | 223900 |
| 2024-09-05 | 137.63 | $138.56 | 279100 |
| 2024-09-04 | 137.43 | $138.29 | 384000 |
| 2024-09-03 | 137.26 | $135.98 | 194349 |
| 2024-08-30 | 137.55 | $138.97 | 219600 |
| 2024-08-29 | 137.26 | $138.58 | 311740 |
| 2024-08-28 | 137.00 | $138.93 | 235918 |
| 2024-08-27 | 136.63 | $137.50 | 269100 |
| 2024-08-26 | 136.51 | $136.57 | 195700 |
| 2024-08-23 | 136.56 | $138.24 | 239049 |
| 2024-08-22 | 136.27 | $136.87 | 286100 |
| 2024-08-21 | 136.24 | $137.91 | 145110 |
| 2024-08-20 | 135.98 | $136.36 | 303400 |
| 2024-08-19 | 136.01 | $136.67 | 471100 |
| 2024-08-16 | 135.98 | $136.91 | 283614 |
| 2024-08-15 | 135.91 | $137.84 | 330100 |
| 2024-08-14 | 135.63 | $135.59 | 310807 |
| 2024-08-13 | 135.80 | $136.53 | 232500 |
| 2024-08-12 | 135.80 | $136.07 | 264000 |
| 2024-08-09 | 135.90 | $133.66 | 273307 |
| 2024-08-08 | 136.54 | $134.86 | 283300 |
| 2024-08-07 | 137.04 | $132.43 | 223732 |
| 2024-08-06 | 138.13 | $132.64 | 275400 |
| 2024-08-05 | 139.35 | $130.35 | 335645 |
| 2024-08-02 | 141.26 | $135.36 | 366300 |
| 2024-08-01 | 142.41 | $139.96 | 344700 |
| 2024-07-31 | 142.77 | $143.56 | 491542 |
| 2024-07-30 | 142.42 | $142.95 | 290600 |
| 2024-07-29 | 142.13 | $145.00 | 457069 |
| 2024-07-26 | 141.36 | $142.58 | 814400 |
| 2024-07-25 | 140.97 | $137.96 | 1.2M |
| 2024-07-24 | 141.48 | $137.25 | 730757 |
| 2024-07-23 | 142.22 | $141.68 | 486766 |
| 2024-07-22 | 142.13 | $140.74 | 593400 |
| 2024-07-19 | 142.21 | $140.11 | 445226 |
| 2024-07-18 | 142.43 | $140.37 | 224400 |
| 2024-07-17 | 142.61 | $143.04 | 267700 |
| 2024-07-16 | 142.25 | $144.22 | 474017 |
| 2024-07-15 | 141.57 | $144.78 | 728300 |
| 2024-07-12 | 140.65 | $142.16 | 586141 |
| 2024-07-11 | 140.13 | $139.60 | 524900 |
| 2024-07-10 | 140.05 | $138.73 | 194300 |
| 2024-07-09 | 140.13 | $138.80 | 362012 |
| 2024-07-08 | 140.19 | $138.67 | 348100 |
| 2024-07-05 | 140.29 | $139.57 | 268907 |
| 2024-07-03 | 140.20 | $140.00 | 238045 |
| 2024-07-02 | 139.99 | $138.46 | 561700 |
| 2024-07-01 | 140.06 | $138.56 | 682616 |
| 2024-06-28 | 140.10 | $139.60 | 1.0M |
| 2024-06-27 | 139.92 | $140.53 | 822800 |
| 2024-06-26 | 139.50 | $140.74 | 618135 |
| 2024-06-25 | 138.95 | $139.37 | 535400 |
| 2024-06-24 | 138.59 | $139.74 | 621800 |
| 2024-06-21 | 138.08 | $138.91 | 955402 |
| 2024-06-20 | 137.65 | $137.87 | 875302 |
| 2024-06-18 | 137.36 | $136.79 | 621000 |
| 2024-06-17 | 137.24 | $139.85 | 480249 |
| 2024-06-14 | 136.44 | $136.54 | 319317 |
| 2024-06-13 | 136.20 | $139.32 | 550339 |
| 2024-06-12 | 135.32 | $138.23 | 474449 |
| 2024-06-11 | 134.52 | $136.13 | 582700 |
| 2024-06-10 | 134.03 | $134.51 | 414745 |
| 2024-06-07 | 133.80 | $134.49 | 336912 |
| 2024-06-06 | 133.52 | $133.96 | 399505 |
| 2024-06-05 | 133.31 | $132.92 | 451925 |
| 2024-06-04 | 133.27 | $132.21 | 290200 |
| 2024-06-03 | 133.38 | $133.02 | 563308 |
| 2024-05-31 | 133.32 | $129.50 | 791600 |
| 2024-05-30 | 133.99 | $128.09 | 368100 |
| 2024-05-29 | 135.05 | $130.10 | 363400 |
| 2024-05-28 | 135.84 | $130.98 | 487900 |
| 2024-05-24 | 136.57 | $132.99 | 285800 |
| 2024-05-23 | 136.97 | $134.60 | 741500 |
| 2024-05-22 | 137.08 | $135.95 | 539900 |
| 2024-05-21 | 136.90 | $135.47 | 281200 |
| 2024-05-20 | 136.77 | $135.37 | 396434 |
| 2024-05-17 | 136.61 | $133.62 | 326832 |
| 2024-05-16 | 136.78 | $134.93 | 380900 |
| 2024-05-15 | 136.67 | $133.86 | 454715 |
| 2024-05-14 | 136.75 | $133.90 | 544939 |
| 2024-05-13 | 136.80 | $134.77 | 643200 |
| 2024-05-10 | 136.65 | $138.48 | 387929 |
| 2024-05-09 | 135.67 | $138.40 | 525934 |
| 2024-05-08 | 134.51 | $139.10 | 451041 |
| 2024-05-07 | 132.99 | $138.08 | 668700 |
| 2024-05-06 | 131.42 | $135.96 | 461441 |
| 2024-05-03 | 130.02 | $134.02 | 497900 |
| 2024-05-02 | 128.79 | $133.11 | 644000 |
| 2024-05-01 | 127.53 | $129.83 | 974921 |
| 2024-04-30 | 126.74 | $129.00 | 535128 |
| 2024-04-29 | 125.99 | $130.14 | 531500 |
| 2024-04-26 | 124.87 | $129.44 | 564100 |
| 2024-04-25 | 123.70 | $129.23 | 1.2M |
| 2024-04-24 | 122.38 | $123.39 | 687700 |
| 2024-04-23 | 122.08 | $123.50 | 388042 |
| 2024-04-22 | 121.69 | $120.74 | 417207 |
| 2024-04-19 | 121.83 | $118.96 | 403512 |
| 2024-04-18 | 122.36 | $119.30 | 507200 |
| 2024-04-17 | 122.89 | $121.08 | 450707 |
| 2024-04-16 | 123.13 | $124.10 | 408734 |
| 2024-04-15 | 122.77 | $122.19 | 459133 |
| 2024-04-12 | 122.74 | $120.73 | 405000 |
| 2024-04-11 | 123.00 | $124.39 | 438217 |
| 2024-04-10 | 122.53 | $123.02 | 381328 |
| 2024-04-09 | 122.26 | $124.85 | 668032 |
| 2024-04-08 | 121.56 | $121.37 | 291800 |
| 2024-04-05 | 121.47 | $121.14 | 324400 |
| 2024-04-04 | 121.40 | $119.51 | 416206 |
| 2024-04-03 | 121.67 | $124.52 | 516516 |
| 2024-04-02 | 120.91 | $123.87 | 511338 |
| 2024-04-01 | 120.16 | $123.91 | 295823 |
| 2024-03-28 | 119.28 | $123.75 | 570000 |
| 2024-03-27 | 118.29 | $124.28 | 490300 |
| 2024-03-26 | 117.02 | $120.77 | 287005 |
| 2024-03-25 | 116.30 | $117.65 | 367300 |
| 2024-03-22 | 116.12 | $117.77 | 340949 |
| 2024-03-21 | 115.89 | $118.60 | 352609 |
| 2024-03-20 | 115.46 | $120.58 | 421125 |
| 2024-03-19 | 114.55 | $117.43 | 430241 |
| 2024-03-18 | 114.17 | $115.61 | 567300 |
| 2024-03-15 | 114.13 | $117.37 | 1.1M |
| 2024-03-14 | 113.72 | $115.77 | 695343 |
| 2024-03-13 | 113.60 | $113.57 | 420234 |
| 2024-03-12 | 113.94 | $113.91 | 409920 |
| 2024-03-11 | 114.28 | $112.92 | 412211 |
| 2024-03-08 | 114.90 | $112.20 | 455000 |
| 2024-03-07 | 115.78 | $113.15 | 869700 |
| 2024-03-06 | 116.62 | $111.98 | 626500 |
| 2024-03-05 | 117.85 | $112.07 | 627302 |
| 2024-03-04 | 119.28 | $116.45 | 360300 |
| 2024-03-01 | 120.02 | $119.62 | 318822 |
| 2024-02-29 | 120.21 | $121.87 | 298800 |
| 2024-02-28 | 119.97 | $121.86 | 257500 |
| 2024-02-27 | 119.70 | $121.40 | 257313 |
| 2024-02-26 | 119.48 | $120.84 | 386315 |
| 2024-02-23 | 119.36 | $122.88 | 565972 |
| 2024-02-22 | 118.80 | $119.86 | 608100 |
| 2024-02-21 | 118.80 | $117.43 | 381335 |
| 2024-02-20 | 119.32 | $116.25 | 354164 |
| 2024-02-16 | 120.18 | $118.98 | 238446 |
| 2024-02-15 | 120.61 | $119.96 | 311000 |
| 2024-02-14 | 120.92 | $120.72 | 350514 |
| 2024-02-13 | 121.12 | $119.12 | 250900 |
| 2024-02-12 | 121.70 | $122.41 | 166828 |
| 2024-02-09 | 121.68 | $123.75 | 334241 |
| 2024-02-08 | 121.39 | $123.00 | 232712 |
| 2024-02-07 | 121.22 | $121.98 | 178800 |
| 2024-02-06 | 121.25 | $120.83 | 235900 |
| 2024-02-05 | 121.53 | $118.87 | 247800 |
| 2024-02-02 | 122.28 | $121.86 | 324127 |
| 2024-02-01 | 122.53 | $122.30 | 225200 |
| 2024-01-31 | 122.73 | $120.97 | 265638 |
| 2024-01-30 | 123.26 | $122.82 | 303318 |
| 2024-01-29 | 123.48 | $123.00 | 216100 |
| 2024-01-26 | 123.71 | $121.14 | 190129 |
| 2024-01-25 | 124.37 | $122.31 | 191800 |
| 2024-01-24 | 124.90 | $121.61 | 267004 |
| 2024-01-23 | 125.67 | $124.10 | 270500 |
| 2024-01-22 | 126.03 | $124.51 | 176900 |
| 2024-01-19 | 126.37 | $125.16 | 311700 |
| 2024-01-18 | 126.62 | $124.94 | 315234 |
| 2024-01-17 | 126.97 | $123.91 | 229200 |
| 2024-01-16 | 127.58 | $122.41 | 339600 |
| 2024-01-12 | 128.60 | $124.07 | 208420 |
| 2024-01-11 | 129.43 | $124.20 | 235022 |
| 2024-01-10 | 130.36 | $124.00 | 185500 |
| 2024-01-09 | 131.47 | $125.13 | 248600 |
| 2024-01-08 | 132.50 | $127.85 | 275600 |
| 2024-01-05 | 133.11 | $127.13 | 340200 |
| 2024-01-04 | 133.95 | $128.27 | 269011 |
| 2024-01-03 | 134.65 | $129.34 | 307843 |
| 2024-01-02 | 135.22 | $133.89 | 259100 |
| 2023-12-29 | 134.89 | $134.93 | 255004 |
| 2023-12-28 | 134.25 | $135.60 | 174314 |
| 2023-12-27 | 133.34 | $135.57 | 178935 |
| 2023-12-26 | 132.26 | $134.70 | 168100 |
| 2023-12-22 | 131.16 | $134.35 | 229102 |
| 2023-12-21 | 129.93 | $132.86 | 274300 |
| 2023-12-20 | 128.79 | $130.47 | 479300 |
| 2023-12-19 | 127.95 | $134.35 | 286636 |
| 2023-12-18 | 126.13 | $129.97 | 249713 |
| 2023-12-15 | 124.92 | $128.95 | 639891 |
| 2023-12-14 | 123.71 | $130.14 | 392427 |
| 2023-12-13 | 122.04 | $128.70 | 418613 |
| 2023-12-12 | 120.40 | $124.91 | 359000 |
| 2023-12-11 | 119.28 | $123.49 | 268902 |
| 2023-12-08 | 118.27 | $119.89 | 239500 |
| 2023-12-07 | 117.86 | $116.70 | 343500 |
| 2023-12-06 | 118.05 | $115.00 | 271800 |
| 2023-12-05 | 118.63 | $115.56 | 451641 |
| 2023-12-04 | 119.17 | $119.58 | 432313 |
| 2023-12-01 | 118.95 | $117.83 | 332100 |
| 2023-11-30 | 119.06 | $115.77 | 343700 |
| 2023-11-29 | 119.60 | $115.42 | 410110 |
| 2023-11-28 | 120.30 | $117.99 | 255100 |
| 2023-11-27 | 120.57 | $118.98 | 241800 |
| 2023-11-24 | 120.65 | $120.72 | 104700 |
| 2023-11-22 | 120.36 | $120.35 | 184049 |
| 2023-11-21 | 120.10 | $120.13 | 235621 |
| 2023-11-20 | 119.82 | $121.41 | 200000 |
| 2023-11-17 | 119.22 | $120.75 | 244300 |
| 2023-11-16 | 118.65 | $119.98 | 167100 |
| 2023-11-15 | 118.14 | $121.76 | 301200 |
| 2023-11-14 | 117.16 | $122.58 | 268226 |
| 2023-11-13 | 115.83 | $118.27 | 214426 |
| 2023-11-10 | 115.20 | $118.94 | 225044 |
| 2023-11-09 | 114.33 | $116.45 | 724600 |
| 2023-11-08 | 113.83 | $116.75 | 281725 |
| 2023-11-07 | 113.19 | $117.93 | 310900 |
| 2023-11-06 | 112.19 | $118.84 | 295738 |
| 2023-11-03 | 110.85 | $118.67 | 533012 |
| 2023-11-02 | 109.34 | $114.43 | 396700 |
| 2023-11-01 | 108.48 | $108.91 | 330500 |
| 2023-10-31 | 108.67 | $109.84 | 269400 |
| 2023-10-30 | 108.70 | $108.98 | 373100 |
| 2023-10-27 | 108.94 | $108.50 | 387335 |
| 2023-10-26 | 109.32 | $108.06 | 604400 |
| 2023-10-25 | 109.88 | $108.43 | 520227 |
| 2023-10-24 | 110.46 | $111.45 | 290008 |
| 2023-10-23 | 110.52 | $110.86 | 300100 |
| 2023-10-20 | 110.72 | $110.88 | 279307 |
| 2023-10-19 | 110.96 | $112.20 | 373102 |
| 2023-10-18 | 110.97 | $111.92 | 286600 |
| 2023-10-17 | 111.06 | $113.78 | 422623 |
| 2023-10-16 | 110.79 | $112.69 | 405406 |
| 2023-10-13 | 110.73 | $110.01 | 255908 |
| 2023-10-12 | 111.23 | $109.84 | 317014 |
| 2023-10-11 | 111.87 | $113.69 | 345101 |
| 2023-10-10 | 111.81 | $112.80 | 325343 |
| 2023-10-09 | 111.95 | $110.84 | 313322 |
| 2023-10-06 | 112.55 | $111.88 | 293042 |
| 2023-10-05 | 113.04 | $111.61 | 340229 |
| 2023-10-04 | 113.68 | $112.98 | 417100 |
| 2023-10-03 | 114.15 | $113.40 | 548400 |
| 2023-10-02 | 114.63 | $114.73 | 399100 |
| 2023-09-29 | 114.92 | $116.04 | 536300 |
| 2023-09-28 | 114.99 | $114.99 | 448800 |
| 2023-09-27 | 115.31 | $114.90 | 569400 |
| 2023-09-26 | 115.72 | $114.23 | 612700 |
| 2023-09-25 | 116.35 | $112.45 | 468759 |
| 2023-09-22 | 117.48 | $115.44 | 518740 |
| 2023-09-21 | 118.16 | $116.96 | 574919 |
| 2023-09-20 | 118.65 | $119.07 | 284512 |
| 2023-09-19 | 118.78 | $119.16 | 342400 |
| 2023-09-18 | 118.93 | $118.94 | 267810 |
| 2023-09-15 | 119.16 | $119.57 | 849700 |
| 2023-09-14 | 119.31 | $119.49 | 263606 |
| 2023-09-13 | 119.50 | $118.13 | 336100 |
| 2023-09-12 | 120.03 | $118.05 | 308400 |
| 2023-09-11 | 120.67 | $118.04 | 367941 |
| 2023-09-08 | 121.43 | $118.62 | 431300 |
| 2023-09-07 | 122.19 | $119.59 | 563449 |
| 2023-09-06 | 122.88 | $119.92 | 381104 |
| 2023-09-05 | 123.61 | $121.01 | 494416 |
| 2023-09-01 | 124.23 | $126.12 | 211032 |
| 2023-08-31 | 123.89 | $125.28 | 402500 |
| 2023-08-30 | 123.67 | $126.15 | 240640 |
| 2023-08-29 | 123.23 | $127.70 | 307900 |
| 2023-08-28 | 122.40 | $125.71 | 241600 |
| 2023-08-25 | 121.87 | $123.92 | 202742 |
| 2023-08-24 | 121.64 | $123.71 | 319141 |
| 2023-08-23 | 121.42 | $124.65 | 298400 |
| 2023-08-22 | 120.99 | $123.97 | 389000 |
| 2023-08-21 | 120.64 | $123.78 | 367808 |
| 2023-08-18 | 120.30 | $121.35 | 399030 |
| 2023-08-17 | 120.42 | $120.99 | 412301 |
| 2023-08-16 | 120.67 | $121.75 | 377700 |
| 2023-08-15 | 120.80 | $123.39 | 342930 |
| 2023-08-14 | 120.64 | $124.00 | 280625 |
| 2023-08-11 | 120.34 | $123.19 | 412723 |
| 2023-08-10 | 120.18 | $123.51 | 494400 |
| 2023-08-09 | 119.96 | $122.96 | 469033 |
| 2023-08-08 | 119.84 | $121.52 | 542800 |
| 2023-08-07 | 120.04 | $121.75 | 547013 |
| 2023-08-04 | 120.24 | $120.43 | 494819 |
| 2023-08-03 | 120.79 | $119.93 | 603501 |
| 2023-08-02 | 121.55 | $117.88 | 609500 |
| 2023-08-01 | 122.91 | $118.00 | 696400 |
| 2023-07-31 | 124.47 | $115.85 | 747623 |
| 2023-07-28 | 126.77 | $118.33 | 579531 |
| 2023-07-27 | 128.94 | $118.82 | 1.4M |
| 2023-07-26 | 131.36 | $131.58 | 321056 |
| 2023-07-25 | 131.49 | $130.45 | 283000 |
| 2023-07-24 | 131.89 | $130.45 | 274000 |
| 2023-07-21 | 132.37 | $133.26 | 290900 |
| 2023-07-20 | 132.34 | $131.47 | 195581 |
| 2023-07-19 | 132.69 | $132.72 | 265800 |
| 2023-07-18 | 132.83 | $134.17 | 269135 |
| 2023-07-17 | 132.71 | $132.74 | 278112 |
| 2023-07-14 | 132.87 | $134.06 | 336500 |
| 2023-07-13 | 132.80 | $133.27 | 270440 |
| 2023-07-12 | 132.88 | $132.27 | 308033 |
| 2023-07-11 | 133.20 | $132.82 | 294557 |
| 2023-07-10 | 133.46 | $133.85 | 240501 |
| 2023-07-07 | 133.56 | $132.98 | 328075 |
| 2023-07-06 | 133.87 | $131.45 | 298809 |
| 2023-07-05 | 134.55 | $133.33 | 388044 |
| 2023-07-03 | 134.96 | $136.72 | 168600 |
| 2023-06-30 | 134.72 | $139.17 | 529191 |
| 2023-06-29 | 133.94 | $135.90 | 312113 |
| 2023-06-28 | 133.74 | $132.96 | 243600 |
| 2023-06-27 | 134.13 | $133.45 | 241100 |
| 2023-06-26 | 134.49 | $131.23 | 292226 |
| 2023-06-23 | 135.38 | $130.63 | 618700 |
| 2023-06-22 | 136.56 | $133.89 | 725900 |
| 2023-06-21 | 137.24 | $134.61 | 298719 |
| 2023-06-20 | 137.89 | $135.39 | 338928 |
| 2023-06-16 | 138.48 | $136.39 | 642800 |
| 2023-06-15 | 138.96 | $137.70 | 287239 |
| 2023-06-14 | 139.23 | $137.85 | 261613 |
| 2023-06-13 | 139.52 | $139.02 | 283941 |
| 2023-06-12 | 139.61 | $138.79 | 299970 |
| 2023-06-09 | 139.76 | $139.60 | 250700 |
| 2023-06-08 | 139.76 | $140.64 | 276300 |
| 2023-06-07 | 139.55 | $139.51 | 491140 |
| 2023-06-06 | 139.53 | $138.87 | 559306 |
| 2023-06-05 | 139.65 | $133.52 | 839219 |
| 2023-06-02 | 140.90 | $142.19 | 655738 |
| 2023-06-01 | 140.53 | $137.54 | 359335 |
| 2023-05-31 | 141.08 | $135.82 | 533135 |
| 2023-05-30 | 142.07 | $135.37 | 329900 |
| 2023-05-26 | 143.30 | $137.57 | 363200 |
| 2023-05-25 | 144.26 | $139.84 | 313000 |
| 2023-05-24 | 144.88 | $139.12 | 339219 |
| 2023-05-23 | 145.73 | $139.15 | 312031 |
| 2023-05-22 | 146.68 | $141.68 | 321325 |
| 2023-05-19 | 147.24 | $143.73 | 303028 |
| 2023-05-18 | 147.42 | $144.50 | 426504 |
| 2023-05-17 | 147.44 | $142.52 | 413094 |
| 2023-05-16 | 147.85 | $143.36 | 294600 |
| 2023-05-15 | 148.11 | $145.90 | 240400 |
| 2023-05-12 | 147.85 | $145.94 | 236690 |
| 2023-05-11 | 147.50 | $146.63 | 301600 |
| 2023-05-10 | 146.90 | $146.58 | 616200 |
| 2023-05-09 | 146.19 | $146.39 | 323850 |
| 2023-05-08 | 145.35 | $146.04 | 490800 |
| 2023-05-05 | 144.42 | $148.13 | 283428 |
| 2023-05-04 | 142.86 | $144.24 | 403840 |
| 2023-05-03 | 141.83 | $148.15 | 491906 |
| 2023-05-02 | 139.78 | $148.89 | 589800 |
| 2023-05-01 | 137.21 | $149.08 | 472622 |
| 2023-04-28 | 134.16 | $146.26 | 605056 |
| 2023-04-27 | 131.19 | $143.64 | 1.4M |
| 2023-04-26 | 128.28 | $125.92 | 494400 |
| 2023-04-25 | 128.63 | $126.93 | 295848 |
| 2023-04-24 | 128.81 | $128.82 | 274862 |
| 2023-04-21 | 128.61 | $128.85 | 265432 |
| 2023-04-20 | 128.37 | $127.94 | 283074 |
| 2023-04-19 | 128.27 | $128.50 | 453840 |
| 2023-04-18 | 128.02 | $128.10 | 373038 |
| 2023-04-17 | 127.82 | $127.50 | 286656 |
| 2023-04-14 | 127.69 | $128.00 | 214008 |
| 2023-04-13 | 127.43 | $127.71 | 230218 |
| 2023-04-12 | 127.18 | $126.82 | 266800 |
| 2023-04-11 | 127.06 | $127.99 | 265600 |
| 2023-04-10 | 126.68 | $126.49 | 175496 |
| 2023-04-06 | 126.53 | $126.76 | 301660 |
| 2023-04-05 | 126.30 | $125.61 | 491400 |
| 2023-04-04 | 126.26 | $127.32 | 431658 |
| 2023-04-03 | 125.85 | $128.01 | 474400 |
| 2023-03-31 | 125.21 | $128.53 | 782800 |
| 2023-03-30 | 124.36 | $126.69 | 303638 |
| 2023-03-29 | 123.75 | $125.00 | 241400 |
| 2023-03-28 | 123.40 | $123.19 | 225630 |
| 2023-03-27 | 123.37 | $122.71 | 312876 |
| 2023-03-24 | 123.42 | $121.09 | 364800 |
| 2023-03-23 | 123.83 | $122.33 | 405834 |
| 2023-03-22 | 124.03 | $126.47 | 506400 |
| 2023-03-21 | 123.39 | $127.41 | 638498 |
| 2023-03-20 | 122.43 | $125.30 | 572600 |
| 2023-03-17 | 121.77 | $123.46 | 569816 |
| 2023-03-16 | 121.39 | $121.95 | 329204 |
| 2023-03-15 | 121.27 | $120.13 | 639608 |
| 2023-03-14 | 121.50 | $120.14 | 469244 |
| 2023-03-13 | 121.78 | $117.28 | 640600 |
| 2023-03-10 | 122.69 | $119.64 | 665200 |
| 2023-03-09 | 123.26 | $120.57 | 507270 |
| 2023-03-08 | 123.71 | $122.70 | 282600 |
| 2023-03-07 | 123.78 | $122.17 | 340000 |
| 2023-03-06 | 123.96 | $122.78 | 348896 |
| 2023-03-03 | 124.04 | $124.07 | 219200 |
| 2023-03-02 | 123.85 | $123.21 | 376888 |
| 2023-03-01 | 123.80 | $122.79 | 391434 |
| 2023-02-28 | 123.82 | $122.89 | 443296 |
| 2023-02-27 | 123.81 | $121.91 | 262200 |
| 2023-02-24 | 124.00 | $121.56 | 590600 |
| 2023-02-23 | 124.27 | $121.91 | 919600 |
| 2023-02-22 | 124.51 | $121.35 | 519600 |
| 2023-02-21 | 124.89 | $121.09 | 202014 |
| 2023-02-17 | 125.37 | $122.94 | 246756 |
| 2023-02-16 | 125.51 | $123.45 | 321276 |
| 2023-02-15 | 125.55 | $124.91 | 368800 |
| 2023-02-14 | 125.28 | $123.25 | 174600 |
| 2023-02-13 | 125.28 | $122.39 | 119472 |
| 2023-02-10 | 125.45 | $121.63 | 293600 |
| 2023-02-09 | 125.77 | $122.33 | 271092 |
| 2023-02-08 | 125.98 | $124.27 | 227800 |
| 2023-02-07 | 125.79 | $126.07 | 187400 |
| 2023-02-06 | 125.15 | $124.25 | 167450 |
| 2023-02-03 | 124.77 | $125.50 | 278052 |
| 2023-02-02 | 124.03 | $123.70 | 358276 |
| 2023-02-01 | 123.53 | $124.75 | 311684 |
| 2023-01-31 | 122.69 | $124.05 | 321896 |
| 2023-01-30 | 121.84 | $122.16 | 216000 |
| 2023-01-27 | 121.23 | $124.24 | 209602 |
| 2023-01-26 | 120.05 | $124.32 | 260876 |
| 2023-01-25 | 118.63 | $122.76 | 236692 |
| 2023-01-24 | 117.30 | $123.06 | 259882 |
| 2023-01-23 | 115.67 | $121.15 | 431000 |
| 2023-01-20 | 114.16 | $121.56 | 463486 |
| 2023-01-19 | 112.31 | $116.86 | 342600 |
| 2023-01-18 | 111.14 | $115.00 | 433824 |
| 2023-01-17 | 110.16 | $113.79 | 255278 |
| 2023-01-13 | 109.28 | $112.20 | 276612 |
| 2023-01-12 | 108.59 | $111.61 | 311400 |
| 2023-01-11 | 107.90 | $109.87 | 307016 |
| 2023-01-10 | 107.47 | $109.77 | 311000 |
| 2023-01-09 | 107.00 | $109.26 | 405434 |
| 2023-01-06 | 106.56 | $108.72 | 194000 |
| 2023-01-05 | 106.16 | $107.38 | 220632 |
| 2023-01-04 | 105.99 | $107.88 | 242600 |
| 2023-01-03 | 105.69 | $105.13 | 276226 |
| 2022-12-30 | 105.92 | $105.72 | 223258 |
| 2022-12-29 | 106.08 | $105.64 | 260800 |
| 2022-12-28 | 106.28 | $103.74 | 397612 |
| 2022-12-27 | 106.91 | $105.07 | 163600 |
| 2022-12-23 | 107.38 | $105.52 | 258284 |
| 2022-12-22 | 107.83 | $104.75 | 364898 |
| 2022-12-21 | 108.51 | $104.62 | 457000 |
| 2022-12-20 | 109.33 | $104.62 | 439818 |
| 2022-12-19 | 110.28 | $103.16 | 670600 |
| 2022-12-16 | 111.68 | $107.92 | 855076 |
| 2022-12-15 | 112.30 | $110.47 | 912810 |
| 2022-12-14 | 112.47 | $113.21 | 926016 |
| 2022-12-13 | 112.08 | $112.80 | 436658 |
| 2022-12-12 | 111.70 | $110.44 | 316200 |
| 2022-12-09 | 111.75 | $109.78 | 337800 |
| 2022-12-08 | 111.93 | $109.74 | 520060 |
| 2022-12-07 | 112.14 | $110.67 | 595000 |
| 2022-12-06 | 112.17 | $110.27 | 608264 |
| 2022-12-05 | 112.27 | $109.93 | 509400 |
| 2022-12-02 | 112.45 | $111.37 | 345858 |
| 2022-12-01 | 112.34 | $110.91 | 363200 |
| 2022-11-30 | 112.28 | $110.98 | 533000 |
| 2022-11-29 | 112.19 | $111.06 | 235006 |
| 2022-11-28 | 112.04 | $110.69 | 309200 |
| 2022-11-25 | 111.93 | $111.83 | 136476 |
| 2022-11-23 | 111.53 | $111.09 | 218000 |
| 2022-11-22 | 111.22 | $111.58 | 201066 |
| 2022-11-21 | 110.72 | $109.79 | 225278 |
| 2022-11-18 | 110.50 | $111.18 | 218000 |
| 2022-11-17 | 109.94 | $111.71 | 405000 |
| 2022-11-16 | 109.15 | $111.83 | 333432 |
| 2022-11-15 | 108.18 | $111.31 | 281288 |
| 2022-11-14 | 107.16 | $110.22 | 520658 |
| 2022-11-11 | 106.18 | $110.99 | 405620 |
| 2022-11-10 | 104.87 | $110.10 | 421800 |
| 2022-11-09 | 103.52 | $105.33 | 462800 |
| 2022-11-08 | 102.96 | $104.57 | 520600 |
| 2022-11-07 | 102.45 | $104.02 | 319800 |
| 2022-11-04 | 101.97 | $100.81 | 323206 |
| 2022-11-03 | 102.08 | $98.75 | 251698 |
| 2022-11-02 | 102.64 | $101.71 | 352832 |
| 2022-11-01 | 102.65 | $105.42 | 423800 |
| 2022-10-31 | 101.88 | $103.96 | 530800 |
| 2022-10-28 | 101.28 | $101.68 | 339400 |
| 2022-10-27 | 101.06 | $98.97 | 728800 |
| 2022-10-26 | 101.36 | $104.25 | 438058 |
| 2022-10-25 | 100.60 | $104.05 | 231800 |
| 2022-10-24 | 99.74 | $102.85 | 370600 |
| 2022-10-21 | 99.00 | $101.67 | 306200 |
| 2022-10-20 | 98.39 | $100.29 | 318238 |
| 2022-10-19 | 97.97 | $99.49 | 220600 |
| 2022-10-18 | 97.64 | $101.49 | 312200 |
| 2022-10-17 | 96.85 | $100.71 | 283200 |
| 2022-10-14 | 96.09 | $97.53 | 283800 |
| 2022-10-13 | 95.89 | $99.33 | 457400 |
| 2022-10-12 | 95.28 | $96.48 | 354000 |
| 2022-10-11 | 95.18 | $96.94 | 333682 |
| 2022-10-10 | 94.98 | $95.36 | 247476 |
| 2022-10-07 | 95.09 | $98.05 | 401290 |
| 2022-10-06 | 94.66 | $98.82 | 361800 |
| 2022-10-05 | 94.01 | $98.93 | 272800 |
| 2022-10-04 | 93.24 | $98.55 | 340024 |
| 2022-10-03 | 92.45 | $93.10 | 330600 |
| 2022-09-30 | 92.69 | $92.08 | 414800 |
| 2022-09-29 | 93.21 | $92.47 | 331006 |
| 2022-09-28 | 93.75 | $93.84 | 343058 |
| 2022-09-27 | 94.11 | $91.16 | 320864 |
| 2022-09-26 | 95.11 | $90.37 | 272088 |
| 2022-09-23 | 96.45 | $91.31 | 395832 |
| 2022-09-22 | 97.83 | $92.05 | 659218 |
| 2022-09-21 | 99.28 | $96.58 | 302236 |
| 2022-09-20 | 100.02 | $100.23 | 273612 |
| 2022-09-19 | 100.11 | $101.73 | 470286 |
| 2022-09-16 | 99.91 | $97.20 | 1.1M |
| 2022-09-15 | 100.65 | $99.83 | 276600 |
| 2022-09-14 | 100.95 | $100.71 | 309400 |
| 2022-09-13 | 101.12 | $100.68 | 279400 |
| 2022-09-12 | 101.34 | $104.25 | 297462 |
| 2022-09-09 | 100.84 | $103.92 | 370882 |
| 2022-09-08 | 100.33 | $100.80 | 355200 |
| 2022-09-07 | 100.42 | $100.80 | 311200 |
| 2022-09-06 | 100.52 | $97.28 | 408442 |
| 2022-09-02 | 101.39 | $97.42 | 271000 |
| 2022-09-01 | 102.39 | $97.96 | 519400 |
| 2022-08-31 | 103.43 | $98.55 | 386628 |
| 2022-08-30 | 104.52 | $100.24 | 557800 |
| 2022-08-29 | 105.42 | $102.61 | 323800 |
| 2022-08-26 | 105.97 | $102.83 | 318400 |
| 2022-08-25 | 106.57 | $106.62 | 225084 |
| 2022-08-24 | 106.45 | $105.13 | 254286 |
| 2022-08-23 | 106.62 | $104.33 | 250400 |
| 2022-08-22 | 106.98 | $102.86 | 270200 |
| 2022-08-19 | 107.70 | $105.83 | 294400 |
| 2022-08-18 | 107.91 | $107.42 | 225612 |
| 2022-08-17 | 107.80 | $107.03 | 276072 |
| 2022-08-16 | 107.74 | $109.05 | 261200 |
| 2022-08-15 | 107.24 | $108.46 | 246038 |
| 2022-08-12 | 106.78 | $108.03 | 282616 |
| 2022-08-11 | 106.31 | $106.30 | 429820 |
| 2022-08-10 | 106.13 | $103.76 | 328874 |
| 2022-08-09 | 106.45 | $102.59 | 406886 |
| 2022-08-08 | 107.05 | $104.94 | 376812 |
| 2022-08-05 | 107.24 | $105.09 | 308200 |
| 2022-08-04 | 107.42 | $106.13 | 372836 |
| 2022-08-03 | 107.39 | $105.97 | 384274 |
| 2022-08-02 | 107.37 | $104.94 | 369400 |
| 2022-08-01 | 107.55 | $104.78 | 582800 |
| 2022-07-29 | 107.78 | $104.90 | 610400 |
| 2022-07-28 | 108.00 | $108.46 | 531668 |
| 2022-07-27 | 107.48 | $110.00 | 398400 |
| 2022-07-26 | 106.54 | $107.45 | 288852 |
| 2022-07-25 | 105.96 | $108.74 | 193878 |
| 2022-07-22 | 105.00 | $108.44 | 232874 |
| 2022-07-21 | 103.93 | $109.60 | 301848 |
| 2022-07-20 | 102.42 | $107.15 | 333442 |
| 2022-07-19 | 101.18 | $105.14 | 302422 |
| 2022-07-18 | 100.16 | $102.72 | 294034 |
| 2022-07-15 | 99.47 | $102.83 | 331600 |
| 2022-07-14 | 98.64 | $100.32 | 269800 |
| 2022-07-13 | 98.20 | $100.61 | 320800 |
| 2022-07-12 | 97.63 | $99.11 | 355400 |
| 2022-07-11 | 97.28 | $97.36 | 199640 |
| 2022-07-08 | 97.25 | $99.57 | 322400 |
| 2022-07-07 | 96.74 | $99.71 | 221800 |
| 2022-07-06 | 96.12 | $98.00 | 254602 |
| 2022-07-05 | 95.76 | $100.33 | 290600 |
| 2022-07-01 | 94.85 | $98.68 | 198400 |
| 2022-06-30 | 94.16 | $95.77 | 385600 |
| 2022-06-29 | 93.97 | $95.95 | 326346 |
| 2022-06-28 | 93.72 | $97.01 | 274400 |
| 2022-06-27 | 93.22 | $97.90 | 284498 |
| 2022-06-24 | 92.46 | $99.42 | 875686 |
| 2022-06-23 | 91.28 | $90.10 | 272600 |
| 2022-06-22 | 91.88 | $89.95 | 467200 |
| 2022-06-21 | 92.63 | $89.17 | 251600 |
| 2022-06-17 | 93.69 | $89.44 | 455258 |
| 2022-06-16 | 94.86 | $86.86 | 338286 |
| 2022-06-15 | 96.79 | $92.87 | 282800 |
| 2022-06-14 | 97.76 | $91.36 | 373600 |
| 2022-06-13 | 99.21 | $89.25 | 749200 |
| 2022-06-10 | 101.34 | $96.47 | 454008 |
| 2022-06-09 | 102.29 | $102.77 | 241000 |
| 2022-06-08 | 102.06 | $105.11 | 256200 |
| 2022-06-07 | 101.29 | $106.49 | 328884 |
| 2022-06-06 | 100.11 | $105.63 | 324200 |
| 2022-06-03 | 98.91 | $105.15 | 295222 |
| 2022-06-02 | 97.63 | $105.74 | 325050 |
| 2022-06-01 | 96.02 | $101.89 | 354800 |
| 2022-05-31 | 94.97 | $101.22 | 463458 |
| 2022-05-27 | 93.91 | $102.09 | 310800 |
| 2022-05-26 | 92.50 | $99.10 | 405000 |
| 2022-05-25 | 91.53 | $91.75 | 404204 |
| 2022-05-24 | 91.96 | $89.76 | 380202 |
| 2022-05-23 | 92.92 | $92.76 | 429818 |
| 2022-05-20 | 93.41 | $92.82 | 378400 |
| 2022-05-19 | 94.00 | $92.64 | 723868 |
| 2022-05-18 | 94.74 | $93.05 | 424840 |
| 2022-05-17 | 95.53 | $98.27 | 271800 |
| 2022-05-16 | 95.38 | $96.44 | 357400 |
| 2022-05-13 | 95.61 | $96.96 | 449050 |
| 2022-05-12 | 95.78 | $92.57 | 498800 |
| 2022-05-11 | 96.94 | $90.81 | 434218 |
| 2022-05-10 | 98.67 | $94.81 | 1.4M |
| 2022-05-09 | 99.86 | $92.58 | 944292 |
| 2022-05-06 | 101.72 | $100.50 | 507400 |
| 2022-05-05 | 102.23 | $100.59 | 235264 |
| 2022-05-04 | 102.81 | $103.91 | 756858 |
| 2022-05-03 | 102.80 | $104.50 | 319600 |
| 2022-05-02 | 102.67 | $106.68 | 593090 |
| 2022-04-29 | 102.08 | $101.47 | 319228 |
| 2022-04-28 | 102.51 | $104.94 | 874360 |
| 2022-04-27 | 102.28 | $98.35 | 659848 |
| 2022-04-26 | 103.42 | $101.00 | 459000 |
| 2022-04-25 | 104.20 | $104.62 | 294034 |
| 2022-04-22 | 104.36 | $101.66 | 361244 |
| 2022-04-21 | 105.18 | $103.66 | 346846 |
| 2022-04-20 | 105.72 | $108.31 | 193600 |
| 2022-04-19 | 105.37 | $108.73 | 273018 |
| 2022-04-18 | 104.90 | $104.86 | 250000 |
| 2022-04-14 | 105.17 | $105.35 | 232060 |
| 2022-04-13 | 105.41 | $105.01 | 269020 |
| 2022-04-12 | 105.76 | $101.87 | 413466 |
| 2022-04-11 | 106.84 | $101.01 | 336858 |
| 2022-04-08 | 108.29 | $101.40 | 289064 |
| 2022-04-07 | 109.90 | $103.20 | 370600 |
| 2022-04-06 | 111.39 | $104.97 | 357200 |
| 2022-04-05 | 112.75 | $110.82 | 272800 |
| 2022-04-04 | 113.10 | $114.00 | 336800 |
| 2022-04-01 | 112.82 | $111.44 | 323498 |
| 2022-03-31 | 113.03 | $110.89 | 295000 |
| 2022-03-30 | 113.40 | $113.52 | 238200 |
| 2022-03-29 | 113.25 | $114.07 | 585874 |
| 2022-03-28 | 112.97 | $111.52 | 407400 |
| 2022-03-25 | 113.17 | $112.01 | 213036 |
| 2022-03-24 | 113.29 | $114.01 | 170066 |
| 2022-03-23 | 113.01 | $113.51 | 274216 |
| 2022-03-22 | 112.78 | $115.53 | 814438 |
| 2022-03-21 | 112.08 | $114.09 | 365600 |
| 2022-03-18 | 111.57 | $117.03 | 544252 |
| 2022-03-17 | 110.35 | $113.23 | 223668 |
| 2022-03-16 | 109.74 | $112.85 | 293800 |
| 2022-03-15 | 109.11 | $109.27 | 207826 |
| 2022-03-14 | 109.14 | $104.94 | 321600 |
| 2022-03-11 | 110.08 | $107.34 | 242400 |
| 2022-03-10 | 110.68 | $107.59 | 290802 |
| 2022-03-09 | 111.31 | $106.84 | 508200 |
| 2022-03-08 | 112.20 | $104.20 | 886000 |
| 2022-03-07 | 113.79 | $102.20 | 727200 |
| 2022-03-04 | 116.04 | $113.51 | 402692 |
| 2022-03-03 | 116.26 | $117.99 | 235424 |
| 2022-03-02 | 115.55 | $121.98 | 298014 |
| 2022-03-01 | 113.87 | $116.50 | 394872 |
| 2022-02-28 | 113.06 | $120.44 | 523000 |
| 2022-02-25 | 111.28 | $122.13 | 695676 |
| 2022-02-24 | 108.85 | $109.31 | 751422 |
| 2022-02-23 | 108.74 | $106.94 | 435000 |
| 2022-02-22 | 109.10 | $107.26 | 487800 |
| 2022-02-18 | 109.45 | $108.76 | 433412 |
| 2022-02-17 | 109.53 | $111.64 | 292000 |
| 2022-02-16 | 109.03 | $113.56 | 214600 |
| 2022-02-15 | 108.03 | $113.48 | 200464 |
| 2022-02-14 | 106.89 | $110.30 | 309200 |
| 2022-02-11 | 106.24 | $110.46 | 471200 |
| 2022-02-10 | 105.46 | $112.23 | 299478 |
| 2022-02-09 | 104.19 | $110.94 | 198600 |
| 2022-02-08 | 102.99 | $108.21 | 221000 |
| 2022-02-07 | 102.20 | $105.86 | 169400 |
| 2022-02-04 | 101.79 | $104.42 | 284282 |
| 2022-02-03 | 101.64 | $101.08 | 173600 |
| 2022-02-02 | 102.19 | $103.97 | 267468 |
| 2022-02-01 | 102.24 | $105.26 | 242666 |
| 2022-01-31 | 102.04 | $105.15 | 357400 |
| 2022-01-28 | 101.87 | $100.85 | 282446 |
| 2022-01-27 | 102.59 | $99.64 | 547200 |
| 2022-01-26 | 103.72 | $100.70 | 254886 |
| 2022-01-25 | 104.82 | $102.05 | 204094 |
| 2022-01-24 | 105.84 | $103.47 | 439800 |
| 2022-01-21 | 106.74 | $101.66 | 718604 |
| 2022-01-20 | 108.19 | $105.04 | 400602 |
| 2022-01-19 | 109.17 | $105.13 | 351614 |
| 2022-01-18 | 110.31 | $105.67 | 478400 |
| 2022-01-14 | 111.53 | $106.37 | 252800 |
| 2022-01-13 | 112.81 | $108.94 | 244080 |
| 2022-01-12 | 113.75 | $109.89 | 249600 |
| 2022-01-11 | 114.66 | $111.61 | 452800 |
| 2022-01-10 | 115.35 | $112.77 | 434882 |
| 2022-01-07 | 115.90 | $115.46 | 376426 |
| 2022-01-06 | 115.98 | $113.24 | 322076 |
| 2022-01-05 | 116.54 | $112.54 | 531800 |
| 2022-01-04 | 117.33 | $116.49 | 311800 |
| 2022-01-03 | 117.41 | $118.32 | 496270 |
| 2021-12-31 | 117.12 | $120.45 | 210290 |
| 2021-12-30 | 116.32 | $119.50 | 164480 |
| 2021-12-29 | 115.60 | $119.77 | 248800 |
| 2021-12-28 | 114.70 | $119.41 | 366040 |
| 2021-12-27 | 113.73 | $118.60 | 238268 |
| 2021-12-23 | 112.79 | $118.19 | 183600 |
| 2021-12-22 | 111.78 | $116.97 | 325478 |
| 2021-12-21 | 110.88 | $115.84 | 598440 |
| 2021-12-20 | 110.08 | $109.77 | 280200 |
| 2021-12-17 | 110.45 | $110.00 | 877710 |
| 2021-12-16 | 110.84 | $106.77 | 290200 |
| 2021-12-15 | 112.00 | $108.58 | 388478 |
| 2021-12-14 | 112.97 | $110.31 | 552254 |
| 2021-12-13 | 113.74 | $112.21 | 220200 |
| 2021-12-10 | 114.24 | $114.02 | 231400 |
| 2021-12-09 | 114.45 | $115.65 | 263902 |
| 2021-12-08 | 114.36 | $119.10 | 846000 |
| 2021-12-07 | 113.54 | $115.43 | 243688 |
| 2021-12-06 | 113.37 | $113.64 | 319400 |
| 2021-12-03 | 113.57 | $112.20 | 399458 |
| 2021-12-02 | 114.11 | $115.01 | 719000 |
| 2021-12-01 | 114.16 | $108.79 | 480686 |
| 2021-11-30 | 115.53 | $112.11 | 279000 |
| 2021-11-29 | 116.44 | $114.17 | 255096 |
| 2021-11-26 | 117.07 | $115.31 | 270800 |
| 2021-11-24 | 117.57 | $118.12 | 254248 |
| 2021-11-23 | 117.56 | $116.02 | 276200 |
| 2021-11-22 | 117.99 | $118.59 | 478200 |
| 2021-11-19 | 117.96 | $118.65 | 251448 |
| 2021-11-18 | 117.92 | $119.65 | 447660 |
| 2021-11-17 | 117.66 | $118.75 | 443652 |
| 2021-11-16 | 117.56 | $118.67 | 418828 |
| 2021-11-15 | 117.47 | $116.00 | 216600 |
| 2021-11-12 | 117.93 | $115.11 | 188200 |
| 2021-11-11 | 118.66 | $114.75 | 274400 |
| 2021-11-10 | 119.59 | $116.50 | 206472 |
| 2021-11-09 | 120.30 | $117.94 | 296600 |
| 2021-11-08 | 120.83 | $119.05 | 404000 |
| 2021-11-05 | 121.20 | $121.00 | 474800 |
| 2021-11-04 | 121.23 | $114.80 | 565600 |
| 2021-11-03 | 122.56 | $116.89 | 246200 |
| 2021-11-02 | 123.66 | $116.91 | 319834 |
| 2021-11-01 | 124.93 | $120.35 | 361062 |
| 2021-10-29 | 125.66 | $115.00 | 668250 |
| 2021-10-28 | 127.62 | $119.15 | 632400 |
| 2021-10-27 | 129.01 | $125.21 | 407686 |
| 2021-10-26 | 129.32 | $126.38 | 443412 |
| 2021-10-25 | 129.40 | $126.76 | 357682 |
| 2021-10-22 | 129.39 | $127.45 | 138210 |
| 2021-10-21 | 129.20 | $127.99 | 141222 |
| 2021-10-20 | 128.83 | $127.71 | 228832 |
| 2021-10-19 | 128.44 | $127.22 | 247480 |
| 2021-10-18 | 128.05 | $128.51 | 238024 |
| 2021-10-15 | 127.30 | $127.10 | 240034 |
| 2021-10-14 | 126.69 | $128.46 | 298400 |
| 2021-10-13 | 125.66 | $125.18 | 397278 |
| 2021-10-12 | 125.13 | $124.62 | 326400 |
| 2021-10-11 | 124.60 | $122.69 | 197084 |
| 2021-10-08 | 124.35 | $122.60 | 253612 |
| 2021-10-07 | 124.06 | $123.35 | 378800 |
| 2021-10-06 | 123.52 | $121.93 | 419200 |
| 2021-10-05 | 123.16 | $122.69 | 680400 |
| 2021-10-04 | 122.55 | $123.40 | 518836 |
| 2021-10-01 | 121.65 | $123.81 | 719400 |
| 2021-09-30 | 120.49 | $120.04 | 606886 |
| 2021-09-29 | 119.90 | $119.29 | 364600 |
| 2021-09-28 | 119.34 | $120.63 | 350000 |
| 2021-09-27 | 118.37 | $121.59 | 313200 |
| 2021-09-24 | 117.01 | $120.20 | 247800 |
| 2021-09-23 | 115.69 | $119.01 | 570094 |
| 2021-09-22 | 114.39 | $116.71 | 578400 |
| 2021-09-21 | 113.32 | $113.38 | 481256 |
| 2021-09-20 | 112.77 | $113.19 | 563686 |
| 2021-09-17 | 112.13 | $113.46 | 1.1M |
| 2021-09-16 | 111.31 | $113.07 | 503490 |
| 2021-09-15 | 110.41 | $109.94 | 434062 |
| 2021-09-14 | 110.00 | $109.81 | 473402 |
| 2021-09-13 | 109.53 | $109.73 | 680800 |
| 2021-09-10 | 108.97 | $108.92 | 507600 |
| 2021-09-09 | 108.47 | $110.23 | 407662 |
| 2021-09-08 | 107.58 | $110.51 | 638400 |
| 2021-09-07 | 106.47 | $111.10 | 958880 |
| 2021-09-03 | 105.03 | $108.45 | 682276 |
| 2021-09-02 | 103.91 | $107.61 | 689640 |
| 2021-09-01 | 102.75 | $107.00 | 406200 |
| 2021-08-31 | 101.53 | $105.25 | 306072 |
| 2021-08-30 | 100.46 | $104.86 | 391848 |
| 2021-08-27 | 99.29 | $104.80 | 445254 |
| 2021-08-26 | 97.94 | $101.25 | 287050 |
| 2021-08-25 | 97.11 | $102.21 | 606464 |
| 2021-08-24 | 95.94 | $100.39 | 370086 |
| 2021-08-23 | 94.96 | $97.35 | 261072 |
| 2021-08-20 | 94.46 | $95.32 | 241000 |
| 2021-08-19 | 94.32 | $93.53 | 624046 |
| 2021-08-18 | 94.53 | $93.55 | 471698 |
| 2021-08-17 | 94.77 | $91.95 | 437002 |
| 2021-08-16 | 95.39 | $94.20 | 308580 |
| 2021-08-13 | 95.64 | $95.94 | 262456 |
| 2021-08-12 | 95.56 | $97.55 | 208600 |
| 2021-08-11 | 95.12 | $98.07 | 461000 |
| 2021-08-10 | 94.51 | $98.01 | 628808 |
| 2021-08-09 | 93.81 | $96.48 | 603000 |
| 2021-08-06 | 93.33 | $97.83 | 611220 |
| 2021-08-05 | 92.49 | $95.73 | 471030 |
| 2021-08-04 | 91.97 | $91.50 | 506494 |
| 2021-08-03 | 92.26 | $90.51 | 539298 |
| 2021-08-02 | 92.81 | $92.66 | 534868 |
| 2021-07-30 | 93.01 | $92.90 | 892476 |
| 2021-07-29 | 93.21 | $93.24 | 635400 |
| 2021-07-28 | 93.36 | $94.11 | 457152 |
| 2021-07-27 | 93.37 | $94.32 | 319626 |
| 2021-07-26 | 93.35 | $95.39 | 443000 |
| 2021-07-23 | 93.10 | $94.50 | 442614 |
| 2021-07-22 | 93.02 | $95.50 | 476800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
84.68
2026-07-17
Close Price
$83.95
Vol: 552365
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
83.81
Average
113.71
Maximum
149.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 84.68 | $83.95 | 552365 |
| 2026-07-16 | 85.14 | $86.29 | 469900 |
| 2026-07-15 | 84.97 | $84.66 | 742857 |
| 2026-07-14 | 85.30 | $83.50 | 743946 |
| 2026-07-13 | 86.08 | $83.75 | 760680 |
| 2026-07-10 | 86.96 | $85.52 | 792800 |
| 2026-07-09 | 87.49 | $86.13 | 918100 |
| 2026-07-08 | 87.93 | $85.30 | 870407 |
| 2026-07-07 | 88.74 | $86.23 | 1.1M |
| 2026-07-06 | 89.42 | $89.24 | 1.1M |
| 2026-07-02 | 89.29 | $90.91 | 803305 |
| 2026-07-01 | 88.59 | $89.15 | 910700 |
| 2026-06-30 | 88.29 | $89.64 | 825148 |
| 2026-06-29 | 87.77 | $90.87 | 1.3M |
| 2026-06-26 | 86.74 | $88.93 | 2.7M |
| 2026-06-25 | 86.11 | $83.98 | 1.5M |
| 2026-06-24 | 86.91 | $84.61 | 1.1M |
| 2026-06-23 | 87.70 | $86.32 | 899000 |
| 2026-06-22 | 88.12 | $86.35 | 884700 |
| 2026-06-18 | 88.62 | $88.27 | 1.2M |
| 2026-06-17 | 88.63 | $87.76 | 1.2M |
| 2026-06-16 | 88.78 | $89.86 | 1.6M |
| 2026-06-15 | 88.31 | $92.30 | 2.0M |
| 2026-06-12 | 86.96 | $86.94 | 650200 |
| 2026-06-11 | 87.01 | $87.07 | 832800 |
| 2026-06-10 | 87.04 | $88.66 | 793283 |
| 2026-06-09 | 86.58 | $88.82 | 633348 |
| 2026-06-08 | 85.99 | $86.84 | 690713 |
| 2026-06-05 | 85.91 | $86.92 | 444544 |
| 2026-06-04 | 85.80 | $86.16 | 590500 |
| 2026-06-03 | 85.93 | $86.00 | 606365 |
| 2026-06-02 | 86.16 | $87.58 | 532300 |
| 2026-06-01 | 85.96 | $89.77 | 899600 |
| 2026-05-29 | 85.05 | $87.21 | 937843 |
| 2026-05-28 | 84.78 | $88.43 | 1.1M |
| 2026-05-27 | 84.10 | $86.88 | 1.0M |
| 2026-05-26 | 83.81 | $83.07 | 1.7M |
| 2026-05-22 | 84.70 | $85.12 | 588044 |
| 2026-05-21 | 85.18 | $85.53 | 982225 |
| 2026-05-20 | 85.67 | $85.63 | 623026 |
| 2026-05-19 | 86.28 | $86.73 | 588721 |
| 2026-05-18 | 86.71 | $87.93 | 553792 |
| 2026-05-15 | 86.90 | $86.73 | 610724 |
| 2026-05-14 | 87.54 | $85.76 | 750462 |
| 2026-05-13 | 88.66 | $85.56 | 884000 |
| 2026-05-12 | 90.12 | $86.58 | 928100 |
| 2026-05-11 | 91.59 | $86.17 | 1.1M |
| 2026-05-08 | 93.52 | $88.13 | 791823 |
| 2026-05-07 | 95.25 | $88.85 | 1.3M |
| 2026-05-06 | 97.12 | $92.25 | 1.1M |
| 2026-05-05 | 98.28 | $92.66 | 810117 |
| 2026-05-04 | 99.53 | $91.70 | 1.8M |
| 2026-05-01 | 101.31 | $98.65 | 998000 |
| 2026-04-30 | 101.21 | $100.99 | 676255 |
| 2026-04-29 | 100.28 | $101.15 | 837200 |
| 2026-04-28 | 99.03 | $99.52 | 665061 |
| 2026-04-27 | 97.96 | $100.39 | 1.0M |
| 2026-04-24 | 96.33 | $101.55 | 2.8M |
| 2026-04-23 | 93.92 | $97.91 | 2.0M |
| 2026-04-22 | 92.11 | $88.94 | 1.3M |
| 2026-04-21 | 92.72 | $90.84 | 1.2M |
| 2026-04-20 | 92.82 | $92.91 | 1.1M |
| 2026-04-17 | 92.26 | $92.21 | 765825 |
| 2026-04-16 | 91.78 | $93.27 | 927100 |
| 2026-04-15 | 90.83 | $91.99 | 776182 |
| 2026-04-14 | 90.05 | $91.94 | 1.4M |
| 2026-04-13 | 89.11 | $89.53 | 874200 |
| 2026-04-10 | 88.70 | $87.48 | 395670 |
| 2026-04-09 | 88.86 | $88.47 | 650414 |
| 2026-04-08 | 88.72 | $88.48 | 1.1M |
| 2026-04-07 | 88.54 | $88.51 | 462818 |
| 2026-04-06 | 88.31 | $89.59 | 591121 |
| 2026-04-02 | 87.68 | $89.07 | 558700 |
| 2026-04-01 | 87.08 | $89.11 | 965900 |
| 2026-03-31 | 86.35 | $89.83 | 1.3M |
| 2026-03-30 | 85.23 | $85.86 | 814709 |
| 2026-03-27 | 85.15 | $84.52 | 771405 |
| 2026-03-26 | 85.49 | $87.57 | 637335 |
| 2026-03-25 | 84.97 | $87.20 | 968310 |
| 2026-03-24 | 84.48 | $86.05 | 1.0M |
| 2026-03-23 | 84.28 | $84.62 | 1.0M |
| 2026-03-20 | 84.52 | $83.73 | 1.6M |
| 2026-03-19 | 85.14 | $87.83 | 734526 |
| 2026-03-18 | 84.63 | $85.81 | 864720 |
| 2026-03-17 | 84.69 | $85.94 | 570700 |
| 2026-03-16 | 84.77 | $86.20 | 923469 |
| 2026-03-13 | 84.83 | $86.36 | 763241 |
| 2026-03-12 | 84.91 | $84.08 | 1.1M |
| 2026-03-11 | 85.78 | $85.98 | 1.1M |
| 2026-03-10 | 86.28 | $83.62 | 1.2M |
| 2026-03-09 | 87.70 | $85.10 | 2.1M |
| 2026-03-06 | 89.00 | $83.83 | 2.3M |
| 2026-03-05 | 91.02 | $90.04 | 1.2M |
| 2026-03-04 | 91.56 | $90.75 | 1.0M |
| 2026-03-03 | 92.01 | $93.42 | 832000 |
| 2026-03-02 | 91.74 | $93.78 | 955425 |
| 2026-02-27 | 91.32 | $91.93 | 1.3M |
| 2026-02-26 | 91.44 | $90.37 | 2.3M |
| 2026-02-25 | 92.11 | $96.14 | 1.2M |
| 2026-02-24 | 91.14 | $96.19 | 1.3M |
| 2026-02-23 | 89.98 | $94.00 | 1.1M |
| 2026-02-20 | 89.32 | $93.71 | 1.1M |
| 2026-02-19 | 88.68 | $92.21 | 850000 |
| 2026-02-18 | 88.43 | $90.69 | 1.1M |
| 2026-02-17 | 88.70 | $87.97 | 1.0M |
| 2026-02-13 | 89.96 | $89.24 | 729047 |
| 2026-02-12 | 91.18 | $90.84 | 615545 |
| 2026-02-11 | 92.22 | $94.78 | 526640 |
| 2026-02-10 | 92.33 | $96.58 | 1.1M |
| 2026-02-09 | 91.96 | $94.24 | 859900 |
| 2026-02-06 | 92.34 | $93.55 | 1.1M |
| 2026-02-05 | 93.09 | $93.69 | 618508 |
| 2026-02-04 | 94.06 | $95.48 | 653542 |
| 2026-02-03 | 94.75 | $94.17 | 873003 |
| 2026-02-02 | 96.10 | $95.52 | 630838 |
| 2026-01-30 | 97.38 | $98.36 | 1.2M |
| 2026-01-29 | 98.12 | $97.93 | 746600 |
| 2026-01-28 | 99.23 | $98.90 | 758107 |
| 2026-01-27 | 100.35 | $100.23 | 722023 |
| 2026-01-26 | 101.35 | $101.47 | 557132 |
| 2026-01-23 | 102.24 | $102.54 | 721233 |
| 2026-01-22 | 103.05 | $102.88 | 533824 |
| 2026-01-21 | 103.98 | $102.50 | 822113 |
| 2026-01-20 | 105.28 | $103.78 | 662357 |
| 2026-01-16 | 106.51 | $106.88 | 1.1M |
| 2026-01-15 | 107.07 | $107.49 | 811204 |
| 2026-01-14 | 107.60 | $108.08 | 738300 |
| 2026-01-13 | 108.08 | $105.48 | 573924 |
| 2026-01-12 | 109.53 | $106.07 | 673291 |
| 2026-01-09 | 111.13 | $108.24 | 874328 |
| 2026-01-08 | 112.41 | $111.52 | 1.0M |
| 2026-01-07 | 112.93 | $109.28 | 1.0M |
| 2026-01-06 | 114.27 | $113.27 | 618942 |
| 2026-01-05 | 114.64 | $114.44 | 767100 |
| 2026-01-02 | 114.71 | $111.95 | 683000 |
| 2025-12-31 | 115.56 | $113.78 | 411200 |
| 2025-12-30 | 116.00 | $114.64 | 425407 |
| 2025-12-29 | 116.24 | $114.51 | 467324 |
| 2025-12-26 | 116.53 | $114.51 | 425400 |
| 2025-12-24 | 116.86 | $114.02 | 330317 |
| 2025-12-23 | 117.37 | $113.92 | 587905 |
| 2025-12-22 | 117.98 | $114.61 | 670000 |
| 2025-12-19 | 118.44 | $114.76 | 1.2M |
| 2025-12-18 | 118.90 | $116.57 | 879208 |
| 2025-12-17 | 118.82 | $117.37 | 612415 |
| 2025-12-16 | 118.40 | $116.89 | 707000 |
| 2025-12-15 | 117.95 | $117.59 | 613933 |
| 2025-12-12 | 117.12 | $116.76 | 999747 |
| 2025-12-11 | 116.29 | $115.72 | 648500 |
| 2025-12-10 | 115.54 | $115.17 | 829500 |
| 2025-12-09 | 114.72 | $114.00 | 527038 |
| 2025-12-08 | 114.02 | $113.33 | 599500 |
| 2025-12-05 | 113.31 | $112.49 | 678746 |
| 2025-12-04 | 112.63 | $113.27 | 825547 |
| 2025-12-03 | 111.50 | $111.62 | 854600 |
| 2025-12-02 | 110.57 | $110.99 | 1.1M |
| 2025-12-01 | 109.57 | $110.83 | 837370 |
| 2025-11-28 | 108.35 | $109.09 | 403009 |
| 2025-11-26 | 107.35 | $108.33 | 845400 |
| 2025-11-25 | 106.32 | $107.69 | 663908 |
| 2025-11-24 | 105.22 | $106.19 | 552719 |
| 2025-11-21 | 104.31 | $106.19 | 597400 |
| 2025-11-20 | 103.16 | $104.39 | 1.2M |
| 2025-11-19 | 102.30 | $102.72 | 676810 |
| 2025-11-18 | 101.74 | $104.56 | 834353 |
| 2025-11-17 | 100.46 | $99.84 | 686400 |
| 2025-11-14 | 100.37 | $99.29 | 494700 |
| 2025-11-13 | 100.41 | $99.82 | 426534 |
| 2025-11-12 | 100.26 | $99.61 | 356135 |
| 2025-11-11 | 100.13 | $99.43 | 406600 |
| 2025-11-10 | 100.01 | $99.87 | 702640 |
| 2025-11-07 | 99.69 | $97.43 | 508312 |
| 2025-11-06 | 100.05 | $96.57 | 574952 |
| 2025-11-05 | 100.74 | $99.00 | 553100 |
| 2025-11-04 | 100.77 | $99.01 | 545700 |
| 2025-11-03 | 100.78 | $98.61 | 757500 |
| 2025-10-31 | 100.87 | $99.20 | 743234 |
| 2025-10-30 | 100.76 | $100.40 | 741503 |
| 2025-10-29 | 100.21 | $100.64 | 1.1M |
| 2025-10-28 | 99.42 | $99.60 | 910400 |
| 2025-10-27 | 98.75 | $103.11 | 810839 |
| 2025-10-24 | 96.80 | $101.00 | 973631 |
| 2025-10-23 | 95.07 | $103.68 | 1.8M |
| 2025-10-22 | 92.11 | $96.22 | 1.3M |
| 2025-10-21 | 90.88 | $96.61 | 1.3M |
| 2025-10-20 | 89.28 | $95.68 | 1.3M |
| 2025-10-17 | 87.66 | $90.53 | 889700 |
| 2025-10-16 | 87.36 | $86.75 | 633000 |
| 2025-10-15 | 88.25 | $86.85 | 693705 |
| 2025-10-14 | 89.35 | $88.42 | 763541 |
| 2025-10-13 | 90.25 | $88.00 | 662800 |
| 2025-10-10 | 91.51 | $90.02 | 614600 |
| 2025-10-09 | 92.46 | $91.10 | 344805 |
| 2025-10-08 | 93.30 | $92.56 | 621268 |
| 2025-10-07 | 93.89 | $91.51 | 581138 |
| 2025-10-06 | 94.98 | $93.38 | 635976 |
| 2025-10-03 | 95.73 | $95.98 | 463564 |
| 2025-10-02 | 95.84 | $96.02 | 470800 |
| 2025-10-01 | 95.98 | $96.61 | 519116 |
| 2025-09-30 | 95.99 | $97.01 | 639400 |
| 2025-09-29 | 95.90 | $98.28 | 476122 |
| 2025-09-26 | 95.41 | $96.94 | 508236 |
| 2025-09-25 | 95.26 | $96.23 | 557600 |
| 2025-09-24 | 95.34 | $98.01 | 830012 |
| 2025-09-23 | 94.90 | $96.78 | 521365 |
| 2025-09-22 | 94.80 | $95.83 | 607700 |
| 2025-09-19 | 95.02 | $95.30 | 2.0M |
| 2025-09-18 | 95.49 | $96.39 | 584000 |
| 2025-09-17 | 95.77 | $96.10 | 577700 |
| 2025-09-16 | 96.23 | $96.07 | 523909 |
| 2025-09-15 | 96.86 | $95.98 | 448000 |
| 2025-09-12 | 97.68 | $96.32 | 480200 |
| 2025-09-11 | 98.61 | $98.82 | 447000 |
| 2025-09-10 | 98.99 | $96.57 | 545500 |
| 2025-09-09 | 100.18 | $97.69 | 506234 |
| 2025-09-08 | 101.31 | $99.99 | 619928 |
| 2025-09-05 | 101.98 | $102.38 | 538000 |
| 2025-09-04 | 102.05 | $101.95 | 415202 |
| 2025-09-03 | 102.28 | $101.59 | 472300 |
| 2025-09-02 | 102.70 | $102.07 | 463166 |
| 2025-08-29 | 103.06 | $103.73 | 506511 |
| 2025-08-28 | 102.98 | $102.86 | 869936 |
| 2025-08-27 | 103.17 | $106.19 | 654200 |
| 2025-08-26 | 102.36 | $103.83 | 726700 |
| 2025-08-25 | 102.14 | $103.23 | 372720 |
| 2025-08-22 | 102.07 | $104.04 | 556046 |
| 2025-08-21 | 101.76 | $102.46 | 375500 |
| 2025-08-20 | 101.89 | $102.51 | 389900 |
| 2025-08-19 | 102.06 | $103.78 | 366131 |
| 2025-08-18 | 101.89 | $103.05 | 614800 |
| 2025-08-15 | 101.94 | $102.58 | 627722 |
| 2025-08-14 | 102.17 | $103.58 | 361400 |
| 2025-08-13 | 102.16 | $103.57 | 437405 |
| 2025-08-12 | 102.17 | $102.15 | 287002 |
| 2025-08-11 | 102.66 | $100.41 | 501322 |
| 2025-08-08 | 103.84 | $100.90 | 617500 |
| 2025-08-07 | 105.13 | $102.17 | 399334 |
| 2025-08-06 | 106.30 | $102.31 | 401429 |
| 2025-08-05 | 107.70 | $103.44 | 503800 |
| 2025-08-04 | 109.02 | $104.51 | 527908 |
| 2025-08-01 | 110.28 | $106.39 | 556600 |
| 2025-07-31 | 111.19 | $107.04 | 551428 |
| 2025-07-30 | 112.04 | $110.10 | 432700 |
| 2025-07-29 | 112.07 | $110.60 | 611890 |
| 2025-07-28 | 111.90 | $111.25 | 786895 |
| 2025-07-25 | 111.43 | $113.53 | 1.1M |
| 2025-07-24 | 110.09 | $113.75 | 2.2M |
| 2025-07-23 | 108.34 | $109.16 | 1.0M |
| 2025-07-22 | 107.62 | $108.06 | 665400 |
| 2025-07-21 | 107.05 | $105.66 | 616218 |
| 2025-07-18 | 107.09 | $105.55 | 513400 |
| 2025-07-17 | 107.13 | $106.27 | 850000 |
| 2025-07-16 | 106.91 | $105.41 | 631160 |
| 2025-07-15 | 106.89 | $104.20 | 511652 |
| 2025-07-14 | 107.19 | $106.89 | 455908 |
| 2025-07-11 | 106.66 | $105.80 | 484442 |
| 2025-07-10 | 106.32 | $106.80 | 598300 |
| 2025-07-09 | 105.55 | $105.38 | 542232 |
| 2025-07-08 | 105.01 | $104.66 | 487621 |
| 2025-07-07 | 104.54 | $103.49 | 458500 |
| 2025-07-03 | 104.29 | $105.30 | 309304 |
| 2025-07-02 | 103.38 | $104.95 | 465630 |
| 2025-07-01 | 102.34 | $104.20 | 554046 |
| 2025-06-30 | 101.29 | $101.00 | 633622 |
| 2025-06-27 | 100.98 | $100.95 | 1.3M |
| 2025-06-26 | 100.61 | $100.60 | 419719 |
| 2025-06-25 | 100.23 | $99.71 | 590538 |
| 2025-06-24 | 100.03 | $100.07 | 670164 |
| 2025-06-23 | 99.66 | $99.83 | 641142 |
| 2025-06-20 | 99.25 | $97.90 | 1.0M |
| 2025-06-18 | 99.35 | $98.92 | 552428 |
| 2025-06-17 | 99.13 | $98.30 | 540644 |
| 2025-06-16 | 99.03 | $97.40 | 690817 |
| 2025-06-13 | 99.18 | $95.84 | 647700 |
| 2025-06-12 | 99.83 | $99.35 | 637841 |
| 2025-06-11 | 99.48 | $100.65 | 488100 |
| 2025-06-10 | 98.62 | $101.84 | 969300 |
| 2025-06-09 | 97.17 | $99.59 | 1.5M |
| 2025-06-06 | 96.11 | $98.08 | 586300 |
| 2025-06-05 | 95.29 | $96.04 | 946800 |
| 2025-06-04 | 94.94 | $95.98 | 1.0M |
| 2025-06-03 | 94.53 | $93.89 | 819235 |
| 2025-06-02 | 94.70 | $92.78 | 916896 |
| 2025-05-30 | 95.26 | $95.47 | 813906 |
| 2025-05-29 | 95.10 | $95.02 | 772227 |
| 2025-05-28 | 95.06 | $94.29 | 875265 |
| 2025-05-27 | 95.24 | $94.54 | 719601 |
| 2025-05-23 | 95.39 | $93.24 | 563700 |
| 2025-05-22 | 95.99 | $93.17 | 1.0M |
| 2025-05-21 | 96.74 | $94.27 | 840358 |
| 2025-05-20 | 97.31 | $97.31 | 585900 |
| 2025-05-19 | 97.04 | $98.04 | 733700 |
| 2025-05-16 | 96.47 | $98.27 | 702359 |
| 2025-05-15 | 95.72 | $97.84 | 984200 |
| 2025-05-14 | 94.94 | $98.81 | 879100 |
| 2025-05-13 | 93.71 | $98.36 | 996100 |
| 2025-05-12 | 92.37 | $98.16 | 1.1M |
| 2025-05-09 | 90.85 | $95.04 | 986905 |
| 2025-05-08 | 90.03 | $93.72 | 978876 |
| 2025-05-07 | 89.51 | $92.49 | 1.1M |
| 2025-05-06 | 89.34 | $92.20 | 1.1M |
| 2025-05-05 | 89.29 | $90.71 | 1.2M |
| 2025-05-02 | 89.79 | $93.23 | 803083 |
| 2025-05-01 | 89.67 | $90.95 | 1.1M |
| 2025-04-30 | 90.35 | $90.41 | 1.1M |
| 2025-04-29 | 91.43 | $91.42 | 1.3M |
| 2025-04-28 | 92.51 | $89.37 | 2.0M |
| 2025-04-25 | 94.55 | $88.35 | 2.2M |
| 2025-04-24 | 97.45 | $87.99 | 4.2M |
| 2025-04-23 | 101.14 | $105.04 | 793853 |
| 2025-04-22 | 100.30 | $103.00 | 543931 |
| 2025-04-21 | 99.96 | $100.00 | 702400 |
| 2025-04-17 | 100.55 | $101.36 | 617923 |
| 2025-04-16 | 100.89 | $100.99 | 492683 |
| 2025-04-15 | 101.47 | $102.63 | 477000 |
| 2025-04-14 | 101.72 | $101.62 | 514132 |
| 2025-04-11 | 102.40 | $102.51 | 587000 |
| 2025-04-10 | 102.99 | $102.41 | 698407 |
| 2025-04-09 | 103.80 | $105.90 | 899700 |
| 2025-04-08 | 103.73 | $98.00 | 977600 |
| 2025-04-07 | 106.20 | $99.66 | 967400 |
| 2025-04-04 | 108.72 | $102.66 | 984300 |
| 2025-04-03 | 110.87 | $109.02 | 828147 |
| 2025-04-02 | 111.49 | $111.79 | 898361 |
| 2025-04-01 | 111.38 | $110.72 | 861100 |
| 2025-03-31 | 111.59 | $111.07 | 1.1M |
| 2025-03-28 | 111.76 | $111.23 | 479530 |
| 2025-03-27 | 111.92 | $112.40 | 448115 |
| 2025-03-26 | 111.76 | $113.43 | 461300 |
| 2025-03-25 | 111.25 | $113.03 | 407500 |
| 2025-03-24 | 110.78 | $113.73 | 585100 |
| 2025-03-21 | 110.00 | $112.10 | 925300 |
| 2025-03-20 | 109.61 | $112.01 | 512300 |
| 2025-03-19 | 109.20 | $112.97 | 632731 |
| 2025-03-18 | 108.43 | $110.39 | 423011 |
| 2025-03-17 | 108.37 | $111.63 | 561707 |
| 2025-03-14 | 107.96 | $110.50 | 666928 |
| 2025-03-13 | 107.87 | $107.61 | 703842 |
| 2025-03-12 | 108.75 | $106.50 | 658981 |
| 2025-03-11 | 110.23 | $108.60 | 835136 |
| 2025-03-10 | 111.42 | $109.56 | 769928 |
| 2025-03-07 | 112.64 | $112.00 | 830728 |
| 2025-03-06 | 113.39 | $113.20 | 367427 |
| 2025-03-05 | 113.97 | $114.51 | 687830 |
| 2025-03-04 | 114.32 | $112.70 | 641600 |
| 2025-03-03 | 115.35 | $115.16 | 541300 |
| 2025-02-28 | 115.88 | $118.50 | 542400 |
| 2025-02-27 | 115.52 | $117.27 | 508154 |
| 2025-02-26 | 115.50 | $114.70 | 637737 |
| 2025-02-25 | 116.35 | $114.28 | 733829 |
| 2025-02-24 | 117.57 | $114.81 | 859121 |
| 2025-02-21 | 118.92 | $116.91 | 1.2M |
| 2025-02-20 | 119.94 | $119.05 | 989708 |
| 2025-02-19 | 120.54 | $119.54 | 1.0M |
| 2025-02-18 | 121.15 | $121.58 | 826929 |
| 2025-02-14 | 121.27 | $122.11 | 532400 |
| 2025-02-13 | 121.28 | $123.09 | 536040 |
| 2025-02-12 | 121.02 | $120.90 | 441600 |
| 2025-02-11 | 121.42 | $121.76 | 666620 |
| 2025-02-10 | 121.68 | $122.43 | 524100 |
| 2025-02-07 | 121.81 | $122.01 | 429300 |
| 2025-02-06 | 122.15 | $123.27 | 616700 |
| 2025-02-05 | 122.20 | $120.94 | 678173 |
| 2025-02-04 | 123.03 | $123.90 | 356218 |
| 2025-02-03 | 123.15 | $123.09 | 735206 |
| 2025-01-31 | 123.59 | $123.58 | 511600 |
| 2025-01-30 | 124.00 | $125.57 | 417528 |
| 2025-01-29 | 123.92 | $124.47 | 366500 |
| 2025-01-28 | 124.21 | $125.89 | 440265 |
| 2025-01-27 | 124.15 | $125.17 | 425108 |
| 2025-01-24 | 124.35 | $125.02 | 450836 |
| 2025-01-23 | 124.69 | $125.51 | 479017 |
| 2025-01-22 | 125.00 | $125.39 | 448700 |
| 2025-01-21 | 125.46 | $126.39 | 473204 |
| 2025-01-17 | 125.75 | $126.00 | 603040 |
| 2025-01-16 | 126.28 | $124.57 | 1.3M |
| 2025-01-15 | 127.43 | $126.89 | 440100 |
| 2025-01-14 | 128.13 | $128.95 | 305039 |
| 2025-01-13 | 128.38 | $128.20 | 516400 |
| 2025-01-10 | 128.96 | $126.86 | 703300 |
| 2025-01-08 | 130.13 | $129.07 | 323100 |
| 2025-01-07 | 130.89 | $130.76 | 481000 |
| 2025-01-06 | 131.32 | $132.82 | 342200 |
| 2025-01-03 | 131.22 | $132.91 | 231529 |
| 2025-01-02 | 131.10 | $131.59 | 357725 |
| 2024-12-31 | 131.42 | $133.54 | 538104 |
| 2024-12-30 | 131.22 | $134.16 | 491667 |
| 2024-12-27 | 130.82 | $132.61 | 191900 |
| 2024-12-26 | 130.88 | $132.25 | 305100 |
| 2024-12-24 | 131.10 | $131.98 | 188848 |
| 2024-12-23 | 131.51 | $132.09 | 368100 |
| 2024-12-20 | 132.03 | $132.23 | 890200 |
| 2024-12-19 | 132.66 | $132.75 | 494419 |
| 2024-12-18 | 133.31 | $129.55 | 618685 |
| 2024-12-17 | 135.15 | $131.75 | 587133 |
| 2024-12-16 | 136.74 | $134.80 | 505318 |
| 2024-12-13 | 137.73 | $136.05 | 382203 |
| 2024-12-12 | 138.57 | $137.46 | 301815 |
| 2024-12-11 | 139.16 | $138.63 | 371689 |
| 2024-12-10 | 139.51 | $138.37 | 290511 |
| 2024-12-09 | 140.04 | $137.91 | 367000 |
| 2024-12-06 | 140.83 | $139.18 | 257600 |
| 2024-12-05 | 141.39 | $140.96 | 230700 |
| 2024-12-04 | 141.51 | $142.26 | 378716 |
| 2024-12-03 | 141.23 | $140.26 | 400314 |
| 2024-12-02 | 141.53 | $142.78 | 372706 |
| 2024-11-29 | 141.09 | $142.11 | 286627 |
| 2024-11-27 | 140.76 | $140.22 | 290500 |
| 2024-11-26 | 140.96 | $139.70 | 420900 |
| 2024-11-25 | 141.36 | $141.83 | 455600 |
| 2024-11-22 | 141.17 | $141.87 | 299219 |
| 2024-11-21 | 140.93 | $142.38 | 341830 |
| 2024-11-20 | 140.46 | $139.97 | 245100 |
| 2024-11-19 | 140.65 | $138.74 | 332642 |
| 2024-11-18 | 141.27 | $138.85 | 447009 |
| 2024-11-15 | 141.99 | $138.91 | 468305 |
| 2024-11-14 | 142.83 | $140.91 | 510035 |
| 2024-11-13 | 143.20 | $141.54 | 610639 |
| 2024-11-12 | 143.43 | $141.28 | 565602 |
| 2024-11-11 | 143.76 | $141.88 | 731506 |
| 2024-11-08 | 143.95 | $145.32 | 443400 |
| 2024-11-07 | 143.06 | $146.41 | 329800 |
| 2024-11-06 | 141.61 | $147.45 | 1.1M |
| 2024-11-05 | 139.49 | $137.16 | 259441 |
| 2024-11-04 | 140.15 | $137.26 | 264200 |
| 2024-11-01 | 140.91 | $138.48 | 507000 |
| 2024-10-31 | 141.43 | $140.10 | 469600 |
| 2024-10-30 | 141.54 | $143.98 | 584700 |
| 2024-10-29 | 140.42 | $144.16 | 630718 |
| 2024-10-28 | 138.98 | $141.17 | 569622 |
| 2024-10-25 | 138.16 | $140.25 | 945300 |
| 2024-10-24 | 137.45 | $140.14 | 907634 |
| 2024-10-23 | 136.63 | $134.13 | 557546 |
| 2024-10-22 | 137.53 | $134.23 | 379515 |
| 2024-10-21 | 138.60 | $135.49 | 364933 |
| 2024-10-18 | 139.49 | $138.01 | 318902 |
| 2024-10-17 | 139.77 | $140.60 | 233500 |
| 2024-10-16 | 139.28 | $140.11 | 265518 |
| 2024-10-15 | 138.83 | $138.82 | 300536 |
| 2024-10-14 | 138.67 | $138.69 | 399200 |
| 2024-10-11 | 138.52 | $139.07 | 408007 |
| 2024-10-10 | 138.19 | $139.99 | 528130 |
| 2024-10-09 | 137.50 | $140.63 | 469514 |
| 2024-10-08 | 136.46 | $139.03 | 535449 |
| 2024-10-07 | 135.70 | $136.57 | 353620 |
| 2024-10-04 | 135.56 | $137.53 | 262700 |
| 2024-10-03 | 135.10 | $136.52 | 265645 |
| 2024-10-02 | 134.87 | $136.43 | 333545 |
| 2024-10-01 | 134.65 | $135.93 | 515000 |
| 2024-09-30 | 134.55 | $135.21 | 517100 |
| 2024-09-27 | 134.68 | $134.02 | 596700 |
| 2024-09-26 | 135.24 | $133.39 | 412607 |
| 2024-09-25 | 136.14 | $131.74 | 539000 |
| 2024-09-24 | 137.77 | $133.25 | 504014 |
| 2024-09-23 | 139.29 | $137.18 | 455808 |
| 2024-09-20 | 139.89 | $137.68 | 1.6M |
| 2024-09-19 | 140.45 | $140.60 | 589641 |
| 2024-09-18 | 140.19 | $138.78 | 398655 |
| 2024-09-17 | 140.45 | $139.97 | 479766 |
| 2024-09-16 | 140.36 | $140.56 | 359000 |
| 2024-09-13 | 140.05 | $140.45 | 301222 |
| 2024-09-12 | 139.70 | $140.24 | 240400 |
| 2024-09-11 | 139.32 | $140.25 | 282405 |
| 2024-09-10 | 138.85 | $140.00 | 268300 |
| 2024-09-09 | 138.34 | $140.17 | 501348 |
| 2024-09-06 | 137.66 | $136.68 | 223900 |
| 2024-09-05 | 137.94 | $138.56 | 279100 |
| 2024-09-04 | 137.68 | $138.29 | 384000 |
| 2024-09-03 | 137.44 | $135.98 | 194349 |
| 2024-08-30 | 137.89 | $138.97 | 219600 |
| 2024-08-29 | 137.48 | $138.58 | 311740 |
| 2024-08-28 | 137.11 | $138.93 | 235918 |
| 2024-08-27 | 136.55 | $137.50 | 269100 |
| 2024-08-26 | 136.32 | $136.57 | 195700 |
| 2024-08-23 | 136.35 | $138.24 | 239049 |
| 2024-08-22 | 135.86 | $136.87 | 286100 |
| 2024-08-21 | 135.72 | $137.91 | 145110 |
| 2024-08-20 | 135.22 | $136.36 | 303400 |
| 2024-08-19 | 135.14 | $136.67 | 471100 |
| 2024-08-16 | 134.95 | $136.91 | 283614 |
| 2024-08-15 | 134.67 | $137.84 | 330100 |
| 2024-08-14 | 134.06 | $135.59 | 310807 |
| 2024-08-13 | 134.07 | $136.53 | 232500 |
| 2024-08-12 | 133.81 | $136.07 | 264000 |
| 2024-08-09 | 133.67 | $133.66 | 273307 |
| 2024-08-08 | 134.31 | $134.86 | 283300 |
| 2024-08-07 | 134.75 | $132.43 | 223732 |
| 2024-08-06 | 136.08 | $132.64 | 275400 |
| 2024-08-05 | 137.67 | $130.35 | 335645 |
| 2024-08-02 | 140.35 | $135.36 | 366300 |
| 2024-08-01 | 142.02 | $139.96 | 344700 |
| 2024-07-31 | 142.60 | $143.56 | 491542 |
| 2024-07-30 | 142.15 | $142.95 | 290600 |
| 2024-07-29 | 141.78 | $145.00 | 457069 |
| 2024-07-26 | 140.67 | $142.58 | 814400 |
| 2024-07-25 | 140.08 | $137.96 | 1.2M |
| 2024-07-24 | 140.81 | $137.25 | 730757 |
| 2024-07-23 | 141.92 | $141.68 | 486766 |
| 2024-07-22 | 141.86 | $140.74 | 593400 |
| 2024-07-19 | 142.06 | $140.11 | 445226 |
| 2024-07-18 | 142.48 | $140.37 | 224400 |
| 2024-07-17 | 142.89 | $143.04 | 267700 |
| 2024-07-16 | 142.51 | $144.22 | 474017 |
| 2024-07-15 | 141.65 | $144.78 | 728300 |
| 2024-07-12 | 140.40 | $142.16 | 586141 |
| 2024-07-11 | 139.69 | $139.60 | 524900 |
| 2024-07-10 | 139.62 | $138.73 | 194300 |
| 2024-07-09 | 139.79 | $138.80 | 362012 |
| 2024-07-08 | 139.96 | $138.67 | 348100 |
| 2024-07-05 | 140.19 | $139.57 | 268907 |
| 2024-07-03 | 140.17 | $140.00 | 238045 |
| 2024-07-02 | 139.98 | $138.46 | 561700 |
| 2024-07-01 | 140.20 | $138.56 | 682616 |
| 2024-06-28 | 140.42 | $139.60 | 1.0M |
| 2024-06-27 | 140.33 | $140.53 | 822800 |
| 2024-06-26 | 139.88 | $140.74 | 618135 |
| 2024-06-25 | 139.25 | $139.37 | 535400 |
| 2024-06-24 | 138.87 | $139.74 | 621800 |
| 2024-06-21 | 138.27 | $138.91 | 955402 |
| 2024-06-20 | 137.78 | $137.87 | 875302 |
| 2024-06-18 | 137.48 | $136.79 | 621000 |
| 2024-06-17 | 137.43 | $139.85 | 480249 |
| 2024-06-14 | 136.37 | $136.54 | 319317 |
| 2024-06-13 | 136.11 | $139.32 | 550339 |
| 2024-06-12 | 134.90 | $138.23 | 474449 |
| 2024-06-11 | 133.75 | $136.13 | 582700 |
| 2024-06-10 | 133.01 | $134.51 | 414745 |
| 2024-06-07 | 132.61 | $134.49 | 336912 |
| 2024-06-06 | 132.14 | $133.96 | 399505 |
| 2024-06-05 | 131.74 | $132.92 | 451925 |
| 2024-06-04 | 131.58 | $132.21 | 290200 |
| 2024-06-03 | 131.61 | $133.02 | 563308 |
| 2024-05-31 | 131.41 | $129.50 | 791600 |
| 2024-05-30 | 132.28 | $128.09 | 368100 |
| 2024-05-29 | 133.78 | $130.10 | 363400 |
| 2024-05-28 | 134.96 | $130.98 | 487900 |
| 2024-05-24 | 136.11 | $132.99 | 285800 |
| 2024-05-23 | 136.84 | $134.60 | 741500 |
| 2024-05-22 | 137.18 | $135.95 | 539900 |
| 2024-05-21 | 137.13 | $135.47 | 281200 |
| 2024-05-20 | 137.17 | $135.37 | 396434 |
| 2024-05-17 | 137.21 | $133.62 | 326832 |
| 2024-05-16 | 137.75 | $134.93 | 380900 |
| 2024-05-15 | 137.95 | $133.86 | 454715 |
| 2024-05-14 | 138.45 | $133.90 | 544939 |
| 2024-05-13 | 138.98 | $134.77 | 643200 |
| 2024-05-10 | 139.28 | $138.48 | 387929 |
| 2024-05-09 | 138.38 | $138.40 | 525934 |
| 2024-05-08 | 137.22 | $139.10 | 451041 |
| 2024-05-07 | 135.50 | $138.08 | 668700 |
| 2024-05-06 | 133.66 | $135.96 | 461441 |
| 2024-05-03 | 132.02 | $134.02 | 497900 |
| 2024-05-02 | 130.57 | $133.11 | 644000 |
| 2024-05-01 | 129.04 | $129.83 | 974921 |
| 2024-04-30 | 128.17 | $129.00 | 535128 |
| 2024-04-29 | 127.34 | $130.14 | 531500 |
| 2024-04-26 | 125.92 | $129.44 | 564100 |
| 2024-04-25 | 124.38 | $129.23 | 1.2M |
| 2024-04-24 | 122.55 | $123.39 | 687700 |
| 2024-04-23 | 122.16 | $123.50 | 388042 |
| 2024-04-22 | 121.63 | $120.74 | 417207 |
| 2024-04-19 | 121.86 | $118.96 | 403512 |
| 2024-04-18 | 122.70 | $119.30 | 507200 |
| 2024-04-17 | 123.59 | $121.08 | 450707 |
| 2024-04-16 | 124.09 | $124.10 | 408734 |
| 2024-04-15 | 123.73 | $122.19 | 459133 |
| 2024-04-12 | 123.86 | $120.73 | 405000 |
| 2024-04-11 | 124.45 | $124.39 | 438217 |
| 2024-04-10 | 123.99 | $123.02 | 381328 |
| 2024-04-09 | 123.82 | $124.85 | 668032 |
| 2024-04-08 | 123.01 | $121.37 | 291800 |
| 2024-04-05 | 123.09 | $121.14 | 324400 |
| 2024-04-04 | 123.24 | $119.51 | 416206 |
| 2024-04-03 | 123.89 | $124.52 | 516516 |
| 2024-04-02 | 123.07 | $123.87 | 511338 |
| 2024-04-01 | 122.23 | $123.91 | 295823 |
| 2024-03-28 | 121.17 | $123.75 | 570000 |
| 2024-03-27 | 119.91 | $124.28 | 490300 |
| 2024-03-26 | 118.19 | $120.77 | 287005 |
| 2024-03-25 | 117.19 | $117.65 | 367300 |
| 2024-03-22 | 116.96 | $117.77 | 340949 |
| 2024-03-21 | 116.65 | $118.60 | 352609 |
| 2024-03-20 | 116.01 | $120.58 | 421125 |
| 2024-03-19 | 114.62 | $117.43 | 430241 |
| 2024-03-18 | 113.95 | $115.61 | 567300 |
| 2024-03-15 | 113.73 | $117.37 | 1.1M |
| 2024-03-14 | 112.94 | $115.77 | 695343 |
| 2024-03-13 | 112.52 | $113.57 | 420234 |
| 2024-03-12 | 112.75 | $113.91 | 409920 |
| 2024-03-11 | 112.97 | $112.92 | 412211 |
| 2024-03-08 | 113.59 | $112.20 | 455000 |
| 2024-03-07 | 114.62 | $113.15 | 869700 |
| 2024-03-06 | 115.61 | $111.98 | 626500 |
| 2024-03-05 | 117.23 | $112.07 | 627302 |
| 2024-03-04 | 119.20 | $116.45 | 360300 |
| 2024-03-01 | 120.23 | $119.62 | 318822 |
| 2024-02-29 | 120.48 | $121.87 | 298800 |
| 2024-02-28 | 120.10 | $121.86 | 257500 |
| 2024-02-27 | 119.64 | $121.40 | 257313 |
| 2024-02-26 | 119.24 | $120.84 | 386315 |
| 2024-02-23 | 118.95 | $122.88 | 565972 |
| 2024-02-22 | 117.97 | $119.86 | 608100 |
| 2024-02-21 | 117.77 | $117.43 | 381335 |
| 2024-02-20 | 118.33 | $116.25 | 354164 |
| 2024-02-16 | 119.41 | $118.98 | 238446 |
| 2024-02-15 | 119.88 | $119.96 | 311000 |
| 2024-02-14 | 120.18 | $120.72 | 350514 |
| 2024-02-13 | 120.33 | $119.12 | 250900 |
| 2024-02-12 | 121.03 | $122.41 | 166828 |
| 2024-02-09 | 120.88 | $123.75 | 334241 |
| 2024-02-08 | 120.28 | $123.00 | 232712 |
| 2024-02-07 | 119.83 | $121.98 | 178800 |
| 2024-02-06 | 119.63 | $120.83 | 235900 |
| 2024-02-05 | 119.78 | $118.87 | 247800 |
| 2024-02-02 | 120.63 | $121.86 | 324127 |
| 2024-02-01 | 120.74 | $122.30 | 225200 |
| 2024-01-31 | 120.78 | $120.97 | 265638 |
| 2024-01-30 | 121.29 | $122.82 | 303318 |
| 2024-01-29 | 121.35 | $123.00 | 216100 |
| 2024-01-26 | 121.41 | $121.14 | 190129 |
| 2024-01-25 | 122.10 | $122.31 | 191800 |
| 2024-01-24 | 122.60 | $121.61 | 267004 |
| 2024-01-23 | 123.47 | $124.10 | 270500 |
| 2024-01-22 | 123.77 | $124.51 | 176900 |
| 2024-01-19 | 124.03 | $125.16 | 311700 |
| 2024-01-18 | 124.17 | $124.94 | 315234 |
| 2024-01-17 | 124.43 | $123.91 | 229200 |
| 2024-01-16 | 125.10 | $122.41 | 339600 |
| 2024-01-12 | 126.40 | $124.07 | 208420 |
| 2024-01-11 | 127.48 | $124.20 | 235022 |
| 2024-01-10 | 128.75 | $124.00 | 185500 |
| 2024-01-09 | 130.36 | $125.13 | 248600 |
| 2024-01-08 | 131.94 | $127.85 | 275600 |
| 2024-01-05 | 132.98 | $127.13 | 340200 |
| 2024-01-04 | 134.43 | $128.27 | 269011 |
| 2024-01-03 | 135.79 | $129.34 | 307843 |
| 2024-01-02 | 137.03 | $133.89 | 259100 |
| 2023-12-29 | 137.03 | $134.93 | 255004 |
| 2023-12-28 | 136.62 | $135.60 | 174314 |
| 2023-12-27 | 135.82 | $135.57 | 178935 |
| 2023-12-26 | 134.76 | $134.70 | 168100 |
| 2023-12-22 | 133.67 | $134.35 | 229102 |
| 2023-12-21 | 132.37 | $132.86 | 274300 |
| 2023-12-20 | 131.18 | $130.47 | 479300 |
| 2023-12-19 | 130.41 | $134.35 | 286636 |
| 2023-12-18 | 128.17 | $129.97 | 249713 |
| 2023-12-15 | 126.77 | $128.95 | 639891 |
| 2023-12-14 | 125.34 | $130.14 | 392427 |
| 2023-12-13 | 123.16 | $128.70 | 418613 |
| 2023-12-12 | 120.94 | $124.91 | 359000 |
| 2023-12-11 | 119.40 | $123.49 | 268902 |
| 2023-12-08 | 117.96 | $119.89 | 239500 |
| 2023-12-07 | 117.35 | $116.70 | 343500 |
| 2023-12-06 | 117.60 | $115.00 | 271800 |
| 2023-12-05 | 118.45 | $115.56 | 451641 |
| 2023-12-04 | 119.30 | $119.58 | 432313 |
| 2023-12-01 | 119.05 | $117.83 | 332100 |
| 2023-11-30 | 119.29 | $115.77 | 343700 |
| 2023-11-29 | 120.21 | $115.42 | 410110 |
| 2023-11-28 | 121.41 | $117.99 | 255100 |
| 2023-11-27 | 122.03 | $118.98 | 241800 |
| 2023-11-24 | 122.44 | $120.72 | 104700 |
| 2023-11-22 | 122.33 | $120.35 | 184049 |
| 2023-11-21 | 122.27 | $120.13 | 235621 |
| 2023-11-20 | 122.23 | $121.41 | 200000 |
| 2023-11-17 | 121.71 | $120.75 | 244300 |
| 2023-11-16 | 121.24 | $119.98 | 167100 |
| 2023-11-15 | 120.86 | $121.76 | 301200 |
| 2023-11-14 | 119.78 | $122.58 | 268226 |
| 2023-11-13 | 118.17 | $118.27 | 214426 |
| 2023-11-10 | 117.52 | $118.94 | 225044 |
| 2023-11-09 | 116.50 | $116.45 | 724600 |
| 2023-11-08 | 116.00 | $116.75 | 281725 |
| 2023-11-07 | 115.28 | $117.93 | 310900 |
| 2023-11-06 | 114.01 | $118.84 | 295738 |
| 2023-11-03 | 112.16 | $118.67 | 533012 |
| 2023-11-02 | 109.96 | $114.43 | 396700 |
| 2023-11-01 | 108.64 | $108.91 | 330500 |
| 2023-10-31 | 108.80 | $109.84 | 269400 |
| 2023-10-30 | 108.72 | $108.98 | 373100 |
| 2023-10-27 | 108.93 | $108.50 | 387335 |
| 2023-10-26 | 109.36 | $108.06 | 604400 |
| 2023-10-25 | 110.05 | $108.43 | 520227 |
| 2023-10-24 | 110.80 | $111.45 | 290008 |
| 2023-10-23 | 110.79 | $110.86 | 300100 |
| 2023-10-20 | 110.98 | $110.88 | 279307 |
| 2023-10-19 | 111.23 | $112.20 | 373102 |
| 2023-10-18 | 111.15 | $111.92 | 286600 |
| 2023-10-17 | 111.16 | $113.78 | 422623 |
| 2023-10-16 | 110.61 | $112.69 | 405406 |
| 2023-10-13 | 110.32 | $110.01 | 255908 |
| 2023-10-12 | 110.86 | $109.84 | 317014 |
| 2023-10-11 | 111.60 | $113.69 | 345101 |
| 2023-10-10 | 111.33 | $112.80 | 325343 |
| 2023-10-09 | 111.32 | $110.84 | 313322 |
| 2023-10-06 | 111.96 | $111.88 | 293042 |
| 2023-10-05 | 112.46 | $111.61 | 340229 |
| 2023-10-04 | 113.19 | $112.98 | 417100 |
| 2023-10-03 | 113.69 | $113.40 | 548400 |
| 2023-10-02 | 114.19 | $114.73 | 399100 |
| 2023-09-29 | 114.42 | $116.04 | 536300 |
| 2023-09-28 | 114.33 | $114.99 | 448800 |
| 2023-09-27 | 114.58 | $114.90 | 569400 |
| 2023-09-26 | 114.96 | $114.23 | 612700 |
| 2023-09-25 | 115.66 | $112.45 | 468759 |
| 2023-09-22 | 117.13 | $115.44 | 518740 |
| 2023-09-21 | 117.99 | $116.96 | 574919 |
| 2023-09-20 | 118.59 | $119.07 | 284512 |
| 2023-09-19 | 118.67 | $119.16 | 342400 |
| 2023-09-18 | 118.77 | $118.94 | 267810 |
| 2023-09-15 | 118.98 | $119.57 | 849700 |
| 2023-09-14 | 119.06 | $119.49 | 263606 |
| 2023-09-13 | 119.21 | $118.13 | 336100 |
| 2023-09-12 | 119.85 | $118.05 | 308400 |
| 2023-09-11 | 120.68 | $118.04 | 367941 |
| 2023-09-08 | 121.72 | $118.62 | 431300 |
| 2023-09-07 | 122.80 | $119.59 | 563449 |
| 2023-09-06 | 123.83 | $119.92 | 381104 |
| 2023-09-05 | 124.97 | $121.01 | 494416 |
| 2023-09-01 | 126.02 | $126.12 | 211032 |
| 2023-08-31 | 125.66 | $125.28 | 402500 |
| 2023-08-30 | 125.48 | $126.15 | 240640 |
| 2023-08-29 | 124.97 | $127.70 | 307900 |
| 2023-08-28 | 123.85 | $125.71 | 241600 |
| 2023-08-25 | 123.12 | $123.92 | 202742 |
| 2023-08-24 | 122.81 | $123.71 | 319141 |
| 2023-08-23 | 122.50 | $124.65 | 298400 |
| 2023-08-22 | 121.84 | $123.97 | 389000 |
| 2023-08-21 | 121.27 | $123.78 | 367808 |
| 2023-08-18 | 120.66 | $121.35 | 399030 |
| 2023-08-17 | 120.71 | $120.99 | 412301 |
| 2023-08-16 | 120.93 | $121.75 | 377700 |
| 2023-08-15 | 120.98 | $123.39 | 342930 |
| 2023-08-14 | 120.56 | $124.00 | 280625 |
| 2023-08-11 | 119.90 | $123.19 | 412723 |
| 2023-08-10 | 119.40 | $123.51 | 494400 |
| 2023-08-09 | 118.74 | $122.96 | 469033 |
| 2023-08-08 | 118.18 | $121.52 | 542800 |
| 2023-08-07 | 118.02 | $121.75 | 547013 |
| 2023-08-04 | 117.83 | $120.43 | 494819 |
| 2023-08-03 | 118.11 | $119.93 | 603501 |
| 2023-08-02 | 118.68 | $117.88 | 609500 |
| 2023-08-01 | 120.12 | $118.00 | 696400 |
| 2023-07-31 | 121.91 | $115.85 | 747623 |
| 2023-07-28 | 124.84 | $118.33 | 579531 |
| 2023-07-27 | 127.69 | $118.82 | 1.4M |
| 2023-07-26 | 131.05 | $131.58 | 321056 |
| 2023-07-25 | 131.13 | $130.45 | 283000 |
| 2023-07-24 | 131.60 | $130.45 | 274000 |
| 2023-07-21 | 132.20 | $133.26 | 290900 |
| 2023-07-20 | 132.05 | $131.47 | 195581 |
| 2023-07-19 | 132.46 | $132.72 | 265800 |
| 2023-07-18 | 132.58 | $134.17 | 269135 |
| 2023-07-17 | 132.29 | $132.74 | 278112 |
| 2023-07-14 | 132.41 | $134.06 | 336500 |
| 2023-07-13 | 132.16 | $133.27 | 270440 |
| 2023-07-12 | 132.13 | $132.27 | 308033 |
| 2023-07-11 | 132.43 | $132.82 | 294557 |
| 2023-07-10 | 132.65 | $133.85 | 240501 |
| 2023-07-07 | 132.62 | $132.98 | 328075 |
| 2023-07-06 | 132.89 | $131.45 | 298809 |
| 2023-07-05 | 133.73 | $133.33 | 388044 |
| 2023-07-03 | 134.18 | $136.72 | 168600 |
| 2023-06-30 | 133.67 | $139.17 | 529191 |
| 2023-06-29 | 132.31 | $135.90 | 312113 |
| 2023-06-28 | 131.73 | $132.96 | 243600 |
| 2023-06-27 | 131.99 | $133.45 | 241100 |
| 2023-06-26 | 132.20 | $131.23 | 292226 |
| 2023-06-23 | 133.20 | $130.63 | 618700 |
| 2023-06-22 | 134.64 | $133.89 | 725900 |
| 2023-06-21 | 135.41 | $134.61 | 298719 |
| 2023-06-20 | 136.14 | $135.39 | 338928 |
| 2023-06-16 | 136.80 | $136.39 | 642800 |
| 2023-06-15 | 137.32 | $137.70 | 287239 |
| 2023-06-14 | 137.56 | $137.85 | 261613 |
| 2023-06-13 | 137.82 | $139.02 | 283941 |
| 2023-06-12 | 137.78 | $138.79 | 299970 |
| 2023-06-09 | 137.83 | $139.60 | 250700 |
| 2023-06-08 | 137.64 | $140.64 | 276300 |
| 2023-06-07 | 137.11 | $139.51 | 491140 |
| 2023-06-06 | 136.84 | $138.87 | 559306 |
| 2023-06-05 | 136.74 | $133.52 | 839219 |
| 2023-06-02 | 138.34 | $142.19 | 655738 |
| 2023-06-01 | 137.57 | $137.54 | 359335 |
| 2023-05-31 | 138.12 | $135.82 | 533135 |
| 2023-05-30 | 139.35 | $135.37 | 329900 |
| 2023-05-26 | 141.00 | $137.57 | 363200 |
| 2023-05-25 | 142.32 | $139.84 | 313000 |
| 2023-05-24 | 143.19 | $139.12 | 339219 |
| 2023-05-23 | 144.47 | $139.15 | 312031 |
| 2023-05-22 | 145.99 | $141.68 | 321325 |
| 2023-05-19 | 147.00 | $143.73 | 303028 |
| 2023-05-18 | 147.52 | $144.50 | 426504 |
| 2023-05-17 | 147.86 | $142.52 | 413094 |
| 2023-05-16 | 148.84 | $143.36 | 294600 |
| 2023-05-15 | 149.68 | $145.90 | 240400 |
| 2023-05-12 | 149.81 | $145.94 | 236690 |
| 2023-05-11 | 149.86 | $146.63 | 301600 |
| 2023-05-10 | 149.61 | $146.58 | 616200 |
| 2023-05-09 | 149.21 | $146.39 | 323850 |
| 2023-05-08 | 148.68 | $146.04 | 490800 |
| 2023-05-05 | 148.02 | $148.13 | 283428 |
| 2023-05-04 | 146.45 | $144.24 | 403840 |
| 2023-05-03 | 145.65 | $148.15 | 491906 |
| 2023-05-02 | 143.34 | $148.89 | 589800 |
| 2023-05-01 | 140.18 | $149.08 | 472622 |
| 2023-04-28 | 136.19 | $146.26 | 605056 |
| 2023-04-27 | 132.16 | $143.64 | 1.4M |
| 2023-04-26 | 128.05 | $125.92 | 494400 |
| 2023-04-25 | 128.62 | $126.93 | 295848 |
| 2023-04-24 | 128.98 | $128.82 | 274862 |
| 2023-04-21 | 128.80 | $128.85 | 265432 |
| 2023-04-20 | 128.55 | $127.94 | 283074 |
| 2023-04-19 | 128.52 | $128.50 | 453840 |
| 2023-04-18 | 128.27 | $128.10 | 373038 |
| 2023-04-17 | 128.08 | $127.50 | 286656 |
| 2023-04-14 | 128.02 | $128.00 | 214008 |
| 2023-04-13 | 127.76 | $127.71 | 230218 |
| 2023-04-12 | 127.51 | $126.82 | 266800 |
| 2023-04-11 | 127.47 | $127.99 | 265600 |
| 2023-04-10 | 127.03 | $126.49 | 175496 |
| 2023-04-06 | 126.94 | $126.76 | 301660 |
| 2023-04-05 | 126.73 | $125.61 | 491400 |
| 2023-04-04 | 126.81 | $127.32 | 431658 |
| 2023-04-03 | 126.34 | $128.01 | 474400 |
| 2023-03-31 | 125.53 | $128.53 | 782800 |
| 2023-03-30 | 124.37 | $126.69 | 303638 |
| 2023-03-29 | 123.51 | $125.00 | 241400 |
| 2023-03-28 | 123.00 | $123.19 | 225630 |
| 2023-03-27 | 122.95 | $122.71 | 312876 |
| 2023-03-24 | 123.03 | $121.09 | 364800 |
| 2023-03-23 | 123.64 | $122.33 | 405834 |
| 2023-03-22 | 123.98 | $126.47 | 506400 |
| 2023-03-21 | 123.07 | $127.41 | 638498 |
| 2023-03-20 | 121.67 | $125.30 | 572600 |
| 2023-03-17 | 120.62 | $123.46 | 569816 |
| 2023-03-16 | 119.94 | $121.95 | 329204 |
| 2023-03-15 | 119.61 | $120.13 | 639608 |
| 2023-03-14 | 119.79 | $120.14 | 469244 |
| 2023-03-13 | 120.02 | $117.28 | 640600 |
| 2023-03-10 | 121.23 | $119.64 | 665200 |
| 2023-03-09 | 121.96 | $120.57 | 507270 |
| 2023-03-08 | 122.56 | $122.70 | 282600 |
| 2023-03-07 | 122.61 | $122.17 | 340000 |
| 2023-03-06 | 122.84 | $122.78 | 348896 |
| 2023-03-03 | 122.93 | $124.07 | 219200 |
| 2023-03-02 | 122.61 | $123.21 | 376888 |
| 2023-03-01 | 122.50 | $122.79 | 391434 |
| 2023-02-28 | 122.49 | $122.89 | 443296 |
| 2023-02-27 | 122.44 | $121.91 | 262200 |
| 2023-02-24 | 122.68 | $121.56 | 590600 |
| 2023-02-23 | 123.08 | $121.91 | 919600 |
| 2023-02-22 | 123.44 | $121.35 | 519600 |
| 2023-02-21 | 124.04 | $121.09 | 202014 |
| 2023-02-17 | 124.83 | $122.94 | 246756 |
| 2023-02-16 | 125.17 | $123.45 | 321276 |
| 2023-02-15 | 125.40 | $124.91 | 368800 |
| 2023-02-14 | 125.17 | $123.25 | 174600 |
| 2023-02-13 | 125.38 | $122.39 | 119472 |
| 2023-02-10 | 125.85 | $121.63 | 293600 |
| 2023-02-09 | 126.63 | $122.33 | 271092 |
| 2023-02-08 | 127.29 | $124.27 | 227800 |
| 2023-02-07 | 127.41 | $126.07 | 187400 |
| 2023-02-06 | 126.91 | $124.25 | 167450 |
| 2023-02-03 | 126.81 | $125.50 | 278052 |
| 2023-02-02 | 126.21 | $123.70 | 358276 |
| 2023-02-01 | 125.97 | $124.75 | 311684 |
| 2023-01-31 | 125.27 | $124.05 | 321896 |
| 2023-01-30 | 124.54 | $122.16 | 216000 |
| 2023-01-27 | 124.18 | $124.24 | 209602 |
| 2023-01-26 | 122.99 | $124.32 | 260876 |
| 2023-01-25 | 121.44 | $122.76 | 236692 |
| 2023-01-24 | 119.97 | $123.06 | 259882 |
| 2023-01-23 | 118.01 | $121.15 | 431000 |
| 2023-01-20 | 116.17 | $121.56 | 463486 |
| 2023-01-19 | 113.75 | $116.86 | 342600 |
| 2023-01-18 | 112.26 | $115.00 | 433824 |
| 2023-01-17 | 110.99 | $113.79 | 255278 |
| 2023-01-13 | 109.81 | $112.20 | 276612 |
| 2023-01-12 | 108.87 | $111.61 | 311400 |
| 2023-01-11 | 107.90 | $109.87 | 307016 |
| 2023-01-10 | 107.26 | $109.77 | 311000 |
| 2023-01-09 | 106.52 | $109.26 | 405434 |
| 2023-01-06 | 105.79 | $108.72 | 194000 |
| 2023-01-05 | 105.09 | $107.38 | 220632 |
| 2023-01-04 | 104.67 | $107.88 | 242600 |
| 2023-01-03 | 104.04 | $105.13 | 276226 |
| 2022-12-30 | 104.16 | $105.72 | 223258 |
| 2022-12-29 | 104.14 | $105.64 | 260800 |
| 2022-12-28 | 104.19 | $103.74 | 397612 |
| 2022-12-27 | 104.87 | $105.07 | 163600 |
| 2022-12-23 | 105.32 | $105.52 | 258284 |
| 2022-12-22 | 105.74 | $104.75 | 364898 |
| 2022-12-21 | 106.53 | $104.62 | 457000 |
| 2022-12-20 | 107.55 | $104.62 | 439818 |
| 2022-12-19 | 108.81 | $103.16 | 670600 |
| 2022-12-16 | 110.81 | $107.92 | 855076 |
| 2022-12-15 | 111.73 | $110.47 | 912810 |
| 2022-12-14 | 112.03 | $113.21 | 926016 |
| 2022-12-13 | 111.52 | $112.80 | 436658 |
| 2022-12-12 | 111.01 | $110.44 | 316200 |
| 2022-12-09 | 111.11 | $109.78 | 337800 |
| 2022-12-08 | 111.43 | $109.74 | 520060 |
| 2022-12-07 | 111.82 | $110.67 | 595000 |
| 2022-12-06 | 111.97 | $110.27 | 608264 |
| 2022-12-05 | 112.25 | $109.93 | 509400 |
| 2022-12-02 | 112.68 | $111.37 | 345858 |
| 2022-12-01 | 112.70 | $110.91 | 363200 |
| 2022-11-30 | 112.83 | $110.98 | 533000 |
| 2022-11-29 | 112.93 | $111.06 | 235006 |
| 2022-11-28 | 112.98 | $110.69 | 309200 |
| 2022-11-25 | 113.11 | $111.83 | 136476 |
| 2022-11-23 | 112.85 | $111.09 | 218000 |
| 2022-11-22 | 112.72 | $111.58 | 201066 |
| 2022-11-21 | 112.34 | $109.79 | 225278 |
| 2022-11-18 | 112.40 | $111.18 | 218000 |
| 2022-11-17 | 111.96 | $111.71 | 405000 |
| 2022-11-16 | 111.19 | $111.83 | 333432 |
| 2022-11-15 | 110.16 | $111.31 | 281288 |
| 2022-11-14 | 109.02 | $110.22 | 520658 |
| 2022-11-11 | 107.91 | $110.99 | 405620 |
| 2022-11-10 | 106.28 | $110.10 | 421800 |
| 2022-11-09 | 104.53 | $105.33 | 462800 |
| 2022-11-08 | 103.88 | $104.57 | 520600 |
| 2022-11-07 | 103.30 | $104.02 | 319800 |
| 2022-11-04 | 102.74 | $100.81 | 323206 |
| 2022-11-03 | 103.06 | $98.75 | 251698 |
| 2022-11-02 | 104.07 | $101.71 | 352832 |
| 2022-11-01 | 104.33 | $105.42 | 423800 |
| 2022-10-31 | 103.44 | $103.96 | 530800 |
| 2022-10-28 | 102.79 | $101.68 | 339400 |
| 2022-10-27 | 102.68 | $98.97 | 728800 |
| 2022-10-26 | 103.38 | $104.25 | 438058 |
| 2022-10-25 | 102.52 | $104.05 | 231800 |
| 2022-10-24 | 101.51 | $102.85 | 370600 |
| 2022-10-21 | 100.63 | $101.67 | 306200 |
| 2022-10-20 | 99.90 | $100.29 | 318238 |
| 2022-10-19 | 99.44 | $99.49 | 220600 |
| 2022-10-18 | 99.11 | $101.49 | 312200 |
| 2022-10-17 | 98.07 | $100.71 | 283200 |
| 2022-10-14 | 97.03 | $97.53 | 283800 |
| 2022-10-13 | 96.78 | $99.33 | 457400 |
| 2022-10-12 | 95.90 | $96.48 | 354000 |
| 2022-10-11 | 95.74 | $96.94 | 333682 |
| 2022-10-10 | 95.41 | $95.36 | 247476 |
| 2022-10-07 | 95.53 | $98.05 | 401290 |
| 2022-10-06 | 94.83 | $98.82 | 361800 |
| 2022-10-05 | 93.76 | $98.93 | 272800 |
| 2022-10-04 | 92.45 | $98.55 | 340024 |
| 2022-10-03 | 91.01 | $93.10 | 330600 |
| 2022-09-30 | 91.04 | $92.08 | 414800 |
| 2022-09-29 | 91.45 | $92.47 | 331006 |
| 2022-09-28 | 91.88 | $93.84 | 343058 |
| 2022-09-27 | 92.04 | $91.16 | 320864 |
| 2022-09-26 | 93.13 | $90.37 | 272088 |
| 2022-09-23 | 94.76 | $91.31 | 395832 |
| 2022-09-22 | 96.50 | $92.05 | 659218 |
| 2022-09-21 | 98.41 | $96.58 | 302236 |
| 2022-09-20 | 99.35 | $100.23 | 273612 |
| 2022-09-19 | 99.35 | $101.73 | 470286 |
| 2022-09-16 | 98.90 | $97.20 | 1.1M |
| 2022-09-15 | 99.81 | $99.83 | 276600 |
| 2022-09-14 | 100.11 | $100.71 | 309400 |
| 2022-09-13 | 100.22 | $100.68 | 279400 |
| 2022-09-12 | 100.39 | $104.25 | 297462 |
| 2022-09-09 | 99.48 | $103.92 | 370882 |
| 2022-09-08 | 98.51 | $100.80 | 355200 |
| 2022-09-07 | 98.35 | $100.80 | 311200 |
| 2022-09-06 | 98.20 | $97.28 | 408442 |
| 2022-09-02 | 99.17 | $97.42 | 271000 |
| 2022-09-01 | 100.35 | $97.96 | 519400 |
| 2022-08-31 | 101.64 | $98.55 | 386628 |
| 2022-08-30 | 103.05 | $100.24 | 557800 |
| 2022-08-29 | 104.26 | $102.61 | 323800 |
| 2022-08-26 | 104.98 | $102.83 | 318400 |
| 2022-08-25 | 105.80 | $106.62 | 225084 |
| 2022-08-24 | 105.60 | $105.13 | 254286 |
| 2022-08-23 | 105.82 | $104.33 | 250400 |
| 2022-08-22 | 106.33 | $102.86 | 270200 |
| 2022-08-19 | 107.42 | $105.83 | 294400 |
| 2022-08-18 | 107.79 | $107.42 | 225612 |
| 2022-08-17 | 107.72 | $107.03 | 276072 |
| 2022-08-16 | 107.74 | $109.05 | 261200 |
| 2022-08-15 | 107.10 | $108.46 | 246038 |
| 2022-08-12 | 106.49 | $108.03 | 282616 |
| 2022-08-11 | 105.87 | $106.30 | 429820 |
| 2022-08-10 | 105.64 | $103.76 | 328874 |
| 2022-08-09 | 106.16 | $102.59 | 406886 |
| 2022-08-08 | 107.14 | $104.94 | 376812 |
| 2022-08-05 | 107.56 | $105.09 | 308200 |
| 2022-08-04 | 107.99 | $106.13 | 372836 |
| 2022-08-03 | 108.16 | $105.97 | 384274 |
| 2022-08-02 | 108.38 | $104.94 | 369400 |
| 2022-08-01 | 108.92 | $104.78 | 582800 |
| 2022-07-29 | 109.58 | $104.90 | 610400 |
| 2022-07-28 | 110.29 | $108.46 | 531668 |
| 2022-07-27 | 109.97 | $110.00 | 398400 |
| 2022-07-26 | 109.02 | $107.45 | 288852 |
| 2022-07-25 | 108.61 | $108.74 | 193878 |
| 2022-07-22 | 107.63 | $108.44 | 232874 |
| 2022-07-21 | 106.47 | $109.60 | 301848 |
| 2022-07-20 | 104.64 | $107.15 | 333442 |
| 2022-07-19 | 103.14 | $105.14 | 302422 |
| 2022-07-18 | 101.90 | $102.72 | 294034 |
| 2022-07-15 | 101.13 | $102.83 | 331600 |
| 2022-07-14 | 100.12 | $100.32 | 269800 |
| 2022-07-13 | 99.66 | $100.61 | 320800 |
| 2022-07-12 | 98.99 | $99.11 | 355400 |
| 2022-07-11 | 98.63 | $97.36 | 199640 |
| 2022-07-08 | 98.73 | $99.57 | 322400 |
| 2022-07-07 | 98.13 | $99.71 | 221800 |
| 2022-07-06 | 97.34 | $98.00 | 254602 |
| 2022-07-05 | 96.91 | $100.33 | 290600 |
| 2022-07-01 | 95.65 | $98.68 | 198400 |
| 2022-06-30 | 94.63 | $95.77 | 385600 |
| 2022-06-29 | 94.33 | $95.95 | 326346 |
| 2022-06-28 | 93.91 | $97.01 | 274400 |
| 2022-06-27 | 93.08 | $97.90 | 284498 |
| 2022-06-24 | 91.82 | $99.42 | 875686 |
| 2022-06-23 | 89.83 | $90.10 | 272600 |
| 2022-06-22 | 90.41 | $89.95 | 467200 |
| 2022-06-21 | 91.21 | $89.17 | 251600 |
| 2022-06-17 | 92.47 | $89.44 | 455258 |
| 2022-06-16 | 93.97 | $86.86 | 338286 |
| 2022-06-15 | 96.64 | $92.87 | 282800 |
| 2022-06-14 | 98.01 | $91.36 | 373600 |
| 2022-06-13 | 100.16 | $89.25 | 749200 |
| 2022-06-10 | 103.44 | $96.47 | 454008 |
| 2022-06-09 | 105.12 | $102.77 | 241000 |
| 2022-06-08 | 105.14 | $105.11 | 256200 |
| 2022-06-07 | 104.38 | $106.49 | 328884 |
| 2022-06-06 | 102.97 | $105.63 | 324200 |
| 2022-06-03 | 101.50 | $105.15 | 295222 |
| 2022-06-02 | 99.83 | $105.74 | 325050 |
| 2022-06-01 | 97.59 | $101.89 | 354800 |
| 2022-05-31 | 96.09 | $101.22 | 463458 |
| 2022-05-27 | 94.49 | $102.09 | 310800 |
| 2022-05-26 | 92.29 | $99.10 | 405000 |
| 2022-05-25 | 90.59 | $91.75 | 404204 |
| 2022-05-24 | 90.91 | $89.76 | 380202 |
| 2022-05-23 | 91.98 | $92.76 | 429818 |
| 2022-05-20 | 92.40 | $92.82 | 378400 |
| 2022-05-19 | 92.94 | $92.64 | 723868 |
| 2022-05-18 | 93.71 | $93.05 | 424840 |
| 2022-05-17 | 94.57 | $98.27 | 271800 |
| 2022-05-16 | 94.03 | $96.44 | 357400 |
| 2022-05-13 | 94.00 | $96.96 | 449050 |
| 2022-05-12 | 93.87 | $92.57 | 498800 |
| 2022-05-11 | 95.16 | $90.81 | 434218 |
| 2022-05-10 | 97.35 | $94.81 | 1.4M |
| 2022-05-09 | 98.81 | $92.58 | 944292 |
| 2022-05-06 | 101.32 | $100.50 | 507400 |
| 2022-05-05 | 101.92 | $100.59 | 235264 |
| 2022-05-04 | 102.64 | $103.91 | 756858 |
| 2022-05-03 | 102.50 | $104.50 | 319600 |
| 2022-05-02 | 102.16 | $106.68 | 593090 |
| 2022-04-29 | 101.09 | $101.47 | 319228 |
| 2022-04-28 | 101.47 | $104.94 | 874360 |
| 2022-04-27 | 100.89 | $98.35 | 659848 |
| 2022-04-26 | 102.29 | $101.00 | 459000 |
| 2022-04-25 | 103.21 | $104.62 | 294034 |
| 2022-04-22 | 103.22 | $101.66 | 361244 |
| 2022-04-21 | 104.20 | $103.66 | 346846 |
| 2022-04-20 | 104.80 | $108.31 | 193600 |
| 2022-04-19 | 104.09 | $108.73 | 273018 |
| 2022-04-18 | 103.12 | $104.86 | 250000 |
| 2022-04-14 | 103.21 | $105.35 | 232060 |
| 2022-04-13 | 103.22 | $105.01 | 269020 |
| 2022-04-12 | 103.38 | $101.87 | 413466 |
| 2022-04-11 | 104.63 | $101.01 | 336858 |
| 2022-04-08 | 106.46 | $101.40 | 289064 |
| 2022-04-07 | 108.60 | $103.20 | 370600 |
| 2022-04-06 | 110.66 | $104.97 | 357200 |
| 2022-04-05 | 112.62 | $110.82 | 272800 |
| 2022-04-04 | 113.15 | $114.00 | 336800 |
| 2022-04-01 | 112.79 | $111.44 | 323498 |
| 2022-03-31 | 113.14 | $110.89 | 295000 |
| 2022-03-30 | 113.74 | $113.52 | 238200 |
| 2022-03-29 | 113.62 | $114.07 | 585874 |
| 2022-03-28 | 113.29 | $111.52 | 407400 |
| 2022-03-25 | 113.68 | $112.01 | 213036 |
| 2022-03-24 | 113.98 | $114.01 | 170066 |
| 2022-03-23 | 113.69 | $113.51 | 274216 |
| 2022-03-22 | 113.48 | $115.53 | 814438 |
| 2022-03-21 | 112.56 | $114.09 | 365600 |
| 2022-03-18 | 111.89 | $117.03 | 544252 |
| 2022-03-17 | 110.13 | $113.23 | 223668 |
| 2022-03-16 | 109.19 | $112.85 | 293800 |
| 2022-03-15 | 108.18 | $109.27 | 207826 |
| 2022-03-14 | 108.09 | $104.94 | 321600 |
| 2022-03-11 | 109.37 | $107.34 | 242400 |
| 2022-03-10 | 110.18 | $107.59 | 290802 |
| 2022-03-09 | 111.08 | $106.84 | 508200 |
| 2022-03-08 | 112.42 | $104.20 | 886000 |
| 2022-03-07 | 114.87 | $102.20 | 727200 |
| 2022-03-04 | 118.46 | $113.51 | 402692 |
| 2022-03-03 | 119.19 | $117.99 | 235424 |
| 2022-03-02 | 118.61 | $121.98 | 298014 |
| 2022-03-01 | 116.58 | $116.50 | 394872 |
| 2022-02-28 | 115.78 | $120.44 | 523000 |
| 2022-02-25 | 113.51 | $122.13 | 695676 |
| 2022-02-24 | 110.17 | $109.31 | 751422 |
| 2022-02-23 | 110.15 | $106.94 | 435000 |
| 2022-02-22 | 110.85 | $107.26 | 487800 |
| 2022-02-18 | 111.57 | $108.76 | 433412 |
| 2022-02-17 | 111.96 | $111.64 | 292000 |
| 2022-02-16 | 111.48 | $113.56 | 214600 |
| 2022-02-15 | 110.27 | $113.48 | 200464 |
| 2022-02-14 | 108.79 | $110.30 | 309200 |
| 2022-02-11 | 107.98 | $110.46 | 471200 |
| 2022-02-10 | 106.94 | $112.23 | 299478 |
| 2022-02-09 | 105.11 | $110.94 | 198600 |
| 2022-02-08 | 103.30 | $108.21 | 221000 |
| 2022-02-07 | 101.99 | $105.86 | 169400 |
| 2022-02-04 | 101.18 | $104.42 | 284282 |
| 2022-02-03 | 100.68 | $101.08 | 173600 |
| 2022-02-02 | 101.19 | $103.97 | 267468 |
| 2022-02-01 | 100.94 | $105.26 | 242666 |
| 2022-01-31 | 100.30 | $105.15 | 357400 |
| 2022-01-28 | 99.61 | $100.85 | 282446 |
| 2022-01-27 | 100.21 | $99.64 | 547200 |
| 2022-01-26 | 101.39 | $100.70 | 254886 |
| 2022-01-25 | 102.57 | $102.05 | 204094 |
| 2022-01-24 | 103.64 | $103.47 | 439800 |
| 2022-01-21 | 104.56 | $101.66 | 718604 |
| 2022-01-20 | 106.31 | $105.04 | 400602 |
| 2022-01-19 | 107.43 | $105.13 | 351614 |
| 2022-01-18 | 108.81 | $105.67 | 478400 |
| 2022-01-14 | 110.36 | $106.37 | 252800 |
| 2022-01-13 | 112.05 | $108.94 | 244080 |
| 2022-01-12 | 113.33 | $109.89 | 249600 |
| 2022-01-11 | 114.60 | $111.61 | 452800 |
| 2022-01-10 | 115.60 | $112.77 | 434882 |
| 2022-01-07 | 116.45 | $115.46 | 376426 |
| 2022-01-06 | 116.64 | $113.24 | 322076 |
| 2022-01-05 | 117.55 | $112.54 | 531800 |
| 2022-01-04 | 118.87 | $116.49 | 311800 |
| 2022-01-03 | 119.20 | $118.32 | 496270 |
| 2021-12-31 | 119.00 | $120.45 | 210290 |
| 2021-12-30 | 118.05 | $119.50 | 164480 |
| 2021-12-29 | 117.18 | $119.77 | 248800 |
| 2021-12-28 | 116.01 | $119.41 | 366040 |
| 2021-12-27 | 114.68 | $118.60 | 238268 |
| 2021-12-23 | 113.32 | $118.19 | 183600 |
| 2021-12-22 | 111.80 | $116.97 | 325478 |
| 2021-12-21 | 110.35 | $115.84 | 598440 |
| 2021-12-20 | 108.98 | $109.77 | 280200 |
| 2021-12-17 | 109.27 | $110.00 | 877710 |
| 2021-12-16 | 109.58 | $106.77 | 290200 |
| 2021-12-15 | 111.03 | $108.58 | 388478 |
| 2021-12-14 | 112.26 | $110.31 | 552254 |
| 2021-12-13 | 113.24 | $112.21 | 220200 |
| 2021-12-10 | 113.85 | $114.02 | 231400 |
| 2021-12-09 | 114.04 | $115.65 | 263902 |
| 2021-12-08 | 113.78 | $119.10 | 846000 |
| 2021-12-07 | 112.40 | $115.43 | 243688 |
| 2021-12-06 | 111.92 | $113.64 | 319400 |
| 2021-12-03 | 111.93 | $112.20 | 399458 |
| 2021-12-02 | 112.44 | $115.01 | 719000 |
| 2021-12-01 | 112.22 | $108.79 | 480686 |
| 2021-11-30 | 113.96 | $112.11 | 279000 |
| 2021-11-29 | 115.06 | $114.17 | 255096 |
| 2021-11-26 | 115.78 | $115.31 | 270800 |
| 2021-11-24 | 116.33 | $118.12 | 254248 |
| 2021-11-23 | 116.13 | $116.02 | 276200 |
| 2021-11-22 | 116.58 | $118.59 | 478200 |
| 2021-11-19 | 116.34 | $118.65 | 251448 |
| 2021-11-18 | 116.05 | $119.65 | 447660 |
| 2021-11-17 | 115.41 | $118.75 | 443652 |
| 2021-11-16 | 114.96 | $118.67 | 418828 |
| 2021-11-15 | 114.48 | $116.00 | 216600 |
| 2021-11-12 | 114.78 | $115.11 | 188200 |
| 2021-11-11 | 115.48 | $114.75 | 274400 |
| 2021-11-10 | 116.48 | $116.50 | 206472 |
| 2021-11-09 | 117.19 | $117.94 | 296600 |
| 2021-11-08 | 117.64 | $119.05 | 404000 |
| 2021-11-05 | 117.86 | $121.00 | 474800 |
| 2021-11-04 | 117.56 | $114.80 | 565600 |
| 2021-11-03 | 119.18 | $116.89 | 246200 |
| 2021-11-02 | 120.52 | $116.91 | 319834 |
| 2021-11-01 | 122.17 | $120.35 | 361062 |
| 2021-10-29 | 123.09 | $115.00 | 668250 |
| 2021-10-28 | 125.91 | $119.15 | 632400 |
| 2021-10-27 | 128.00 | $125.21 | 407686 |
| 2021-10-26 | 128.61 | $126.38 | 443412 |
| 2021-10-25 | 128.92 | $126.76 | 357682 |
| 2021-10-22 | 129.14 | $127.45 | 138210 |
| 2021-10-21 | 129.13 | $127.99 | 141222 |
| 2021-10-20 | 128.88 | $127.71 | 228832 |
| 2021-10-19 | 128.61 | $127.22 | 247480 |
| 2021-10-18 | 128.37 | $128.51 | 238024 |
| 2021-10-15 | 127.61 | $127.10 | 240034 |
| 2021-10-14 | 127.05 | $128.46 | 298400 |
| 2021-10-13 | 125.87 | $125.18 | 397278 |
| 2021-10-12 | 125.41 | $124.62 | 326400 |
| 2021-10-11 | 124.96 | $122.69 | 197084 |
| 2021-10-08 | 124.96 | $122.60 | 253612 |
| 2021-10-07 | 124.91 | $123.35 | 378800 |
| 2021-10-06 | 124.54 | $121.93 | 419200 |
| 2021-10-05 | 124.45 | $122.69 | 680400 |
| 2021-10-04 | 124.03 | $123.40 | 518836 |
| 2021-10-01 | 123.19 | $123.81 | 719400 |
| 2021-09-30 | 121.97 | $120.04 | 606886 |
| 2021-09-29 | 121.58 | $119.29 | 364600 |
| 2021-09-28 | 121.26 | $120.63 | 350000 |
| 2021-09-27 | 120.36 | $121.59 | 313200 |
| 2021-09-24 | 118.87 | $120.20 | 247800 |
| 2021-09-23 | 117.42 | $119.01 | 570094 |
| 2021-09-22 | 115.94 | $116.71 | 578400 |
| 2021-09-21 | 114.80 | $113.38 | 481256 |
| 2021-09-20 | 114.39 | $113.19 | 563686 |
| 2021-09-17 | 113.88 | $113.46 | 1.1M |
| 2021-09-16 | 113.10 | $113.07 | 503490 |
| 2021-09-15 | 112.20 | $109.94 | 434062 |
| 2021-09-14 | 112.03 | $109.81 | 473402 |
| 2021-09-13 | 111.79 | $109.73 | 680800 |
| 2021-09-10 | 111.45 | $108.92 | 507600 |
| 2021-09-09 | 111.22 | $110.23 | 407662 |
| 2021-09-08 | 110.44 | $110.51 | 638400 |
| 2021-09-07 | 109.32 | $111.10 | 958880 |
| 2021-09-03 | 107.70 | $108.45 | 682276 |
| 2021-09-02 | 106.49 | $107.61 | 689640 |
| 2021-09-01 | 105.22 | $107.00 | 406200 |
| 2021-08-31 | 103.80 | $105.25 | 306072 |
| 2021-08-30 | 102.58 | $104.86 | 391848 |
| 2021-08-27 | 101.17 | $104.80 | 445254 |
| 2021-08-26 | 99.44 | $101.25 | 287050 |
| 2021-08-25 | 98.42 | $102.21 | 606464 |
| 2021-08-24 | 96.85 | $100.39 | 370086 |
| 2021-08-23 | 95.50 | $97.35 | 261072 |
| 2021-08-20 | 94.81 | $95.32 | 241000 |
| 2021-08-19 | 94.61 | $93.53 | 624046 |
| 2021-08-18 | 94.93 | $93.55 | 471698 |
| 2021-08-17 | 95.32 | $91.95 | 437002 |
| 2021-08-16 | 96.30 | $94.20 | 308580 |
| 2021-08-13 | 96.77 | $95.94 | 262456 |
| 2021-08-12 | 96.77 | $97.55 | 208600 |
| 2021-08-11 | 96.25 | $98.07 | 461000 |
| 2021-08-10 | 95.45 | $98.01 | 628808 |
| 2021-08-09 | 94.48 | $96.48 | 603000 |
| 2021-08-06 | 93.79 | $97.83 | 611220 |
| 2021-08-05 | 92.52 | $95.73 | 471030 |
| 2021-08-04 | 91.66 | $91.50 | 506494 |
| 2021-08-03 | 91.97 | $90.51 | 539298 |
| 2021-08-02 | 92.68 | $92.66 | 534868 |
| 2021-07-30 | 92.88 | $92.90 | 892476 |
| 2021-07-29 | 93.07 | $93.24 | 635400 |
| 2021-07-28 | 93.22 | $94.11 | 457152 |
| 2021-07-27 | 93.13 | $94.32 | 319626 |
| 2021-07-26 | 92.98 | $95.39 | 443000 |
| 2021-07-23 | 92.48 | $94.50 | 442614 |
| 2021-07-22 | 92.18 | $95.50 | 476800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.33
2026-07-17
Close Price
$83.95
Vol: 552365
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.22
Average
50.01
Maximum
78.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.33 | $83.95 | 552365 |
| 2026-07-16 | 48.01 | $86.29 | 469900 |
| 2026-07-15 | 44.99 | $84.66 | 742857 |
| 2026-07-14 | 42.74 | $83.50 | 743946 |
| 2026-07-13 | 43.10 | $83.75 | 760680 |
| 2026-07-10 | 45.70 | $85.52 | 792800 |
| 2026-07-09 | 46.62 | $86.13 | 918100 |
| 2026-07-08 | 45.19 | $85.30 | 870407 |
| 2026-07-07 | 46.51 | $86.23 | 1.1M |
| 2026-07-06 | 51.11 | $89.24 | 1.1M |
| 2026-07-02 | 53.92 | $90.91 | 803305 |
| 2026-07-01 | 51.24 | $89.15 | 910700 |
| 2026-06-30 | 52.04 | $89.64 | 825148 |
| 2026-06-29 | 54.06 | $90.87 | 1.3M |
| 2026-06-26 | 51.22 | $88.93 | 2.7M |
| 2026-06-25 | 42.65 | $83.98 | 1.5M |
| 2026-06-24 | 43.58 | $84.61 | 1.1M |
| 2026-06-23 | 46.16 | $86.32 | 899000 |
| 2026-06-22 | 46.21 | $86.35 | 884700 |
| 2026-06-18 | 49.16 | $88.27 | 1.2M |
| 2026-06-17 | 48.33 | $87.76 | 1.2M |
| 2026-06-16 | 51.65 | $89.86 | 1.6M |
| 2026-06-15 | 55.88 | $92.30 | 2.0M |
| 2026-06-12 | 46.78 | $86.94 | 650200 |
| 2026-06-11 | 47.00 | $87.07 | 832800 |
| 2026-06-10 | 49.76 | $88.66 | 793283 |
| 2026-06-09 | 50.04 | $88.82 | 633348 |
| 2026-06-08 | 46.49 | $86.84 | 690713 |
| 2026-06-05 | 46.62 | $86.92 | 444544 |
| 2026-06-04 | 45.26 | $86.16 | 590500 |
| 2026-06-03 | 44.99 | $86.00 | 606365 |
| 2026-06-02 | 47.24 | $87.58 | 532300 |
| 2026-06-01 | 50.58 | $89.77 | 899600 |
| 2026-05-29 | 46.37 | $87.21 | 937843 |
| 2026-05-28 | 48.23 | $88.43 | 1.1M |
| 2026-05-27 | 45.60 | $86.88 | 1.0M |
| 2026-05-26 | 38.26 | $83.07 | 1.7M |
| 2026-05-22 | 41.09 | $85.12 | 588044 |
| 2026-05-21 | 41.68 | $85.53 | 982225 |
| 2026-05-20 | 41.82 | $85.63 | 623026 |
| 2026-05-19 | 43.32 | $86.73 | 588721 |
| 2026-05-18 | 44.99 | $87.93 | 553792 |
| 2026-05-15 | 42.90 | $86.73 | 610724 |
| 2026-05-14 | 41.17 | $85.76 | 750462 |
| 2026-05-13 | 40.82 | $85.56 | 884000 |
| 2026-05-12 | 42.03 | $86.58 | 928100 |
| 2026-05-11 | 41.37 | $86.17 | 1.1M |
| 2026-05-08 | 43.64 | $88.13 | 791823 |
| 2026-05-07 | 44.49 | $88.85 | 1.3M |
| 2026-05-06 | 48.76 | $92.25 | 1.1M |
| 2026-05-05 | 49.30 | $92.66 | 810117 |
| 2026-05-04 | 48.02 | $91.70 | 1.8M |
| 2026-05-01 | 58.16 | $98.65 | 998000 |
| 2026-04-30 | 62.38 | $100.99 | 676255 |
| 2026-04-29 | 62.67 | $101.15 | 837200 |
| 2026-04-28 | 60.88 | $99.52 | 665061 |
| 2026-04-27 | 62.40 | $100.39 | 1.0M |
| 2026-04-24 | 64.43 | $101.55 | 2.8M |
| 2026-04-23 | 60.60 | $97.91 | 2.0M |
| 2026-04-22 | 47.33 | $88.94 | 1.3M |
| 2026-04-21 | 50.77 | $90.84 | 1.2M |
| 2026-04-20 | 54.90 | $92.91 | 1.1M |
| 2026-04-17 | 53.69 | $92.21 | 765825 |
| 2026-04-16 | 55.85 | $93.27 | 927100 |
| 2026-04-15 | 53.72 | $91.99 | 776182 |
| 2026-04-14 | 53.63 | $91.94 | 1.4M |
| 2026-04-13 | 49.48 | $89.53 | 874200 |
| 2026-04-10 | 45.53 | $87.48 | 395670 |
| 2026-04-09 | 47.22 | $88.47 | 650414 |
| 2026-04-08 | 47.24 | $88.48 | 1.1M |
| 2026-04-07 | 47.29 | $88.51 | 462818 |
| 2026-04-06 | 48.99 | $89.59 | 591121 |
| 2026-04-02 | 48.14 | $89.07 | 558700 |
| 2026-04-01 | 48.20 | $89.11 | 965900 |
| 2026-03-31 | 49.23 | $89.83 | 1.3M |
| 2026-03-30 | 42.81 | $85.86 | 814709 |
| 2026-03-27 | 40.39 | $84.52 | 771405 |
| 2026-03-26 | 44.46 | $87.57 | 637335 |
| 2026-03-25 | 43.80 | $87.20 | 968310 |
| 2026-03-24 | 41.79 | $86.05 | 1.0M |
| 2026-03-23 | 39.21 | $84.62 | 1.0M |
| 2026-03-20 | 37.58 | $83.73 | 1.6M |
| 2026-03-19 | 42.59 | $87.83 | 734526 |
| 2026-03-18 | 38.77 | $85.81 | 864720 |
| 2026-03-17 | 38.93 | $85.94 | 570700 |
| 2026-03-16 | 39.23 | $86.20 | 923469 |
| 2026-03-13 | 39.41 | $86.36 | 763241 |
| 2026-03-12 | 35.40 | $84.08 | 1.1M |
| 2026-03-11 | 37.36 | $85.98 | 1.1M |
| 2026-03-10 | 32.98 | $83.62 | 1.2M |
| 2026-03-09 | 34.41 | $85.10 | 2.1M |
| 2026-03-06 | 32.00 | $83.83 | 2.3M |
| 2026-03-05 | 38.58 | $90.04 | 1.2M |
| 2026-03-04 | 39.47 | $90.75 | 1.0M |
| 2026-03-03 | 42.97 | $93.42 | 832000 |
| 2026-03-02 | 43.47 | $93.78 | 955425 |
| 2026-02-27 | 40.10 | $91.93 | 1.3M |
| 2026-02-26 | 37.10 | $90.37 | 2.3M |
| 2026-02-25 | 45.03 | $96.14 | 1.2M |
| 2026-02-24 | 45.11 | $96.19 | 1.3M |
| 2026-02-23 | 40.76 | $94.00 | 1.1M |
| 2026-02-20 | 40.17 | $93.71 | 1.1M |
| 2026-02-19 | 37.06 | $92.21 | 850000 |
| 2026-02-18 | 33.74 | $90.69 | 1.1M |
| 2026-02-17 | 27.22 | $87.97 | 1.0M |
| 2026-02-13 | 28.46 | $89.24 | 729047 |
| 2026-02-12 | 30.11 | $90.84 | 615545 |
| 2026-02-11 | 34.81 | $94.78 | 526640 |
| 2026-02-10 | 37.35 | $96.58 | 1.1M |
| 2026-02-09 | 31.16 | $94.24 | 859900 |
| 2026-02-06 | 29.20 | $93.55 | 1.1M |
| 2026-02-05 | 29.36 | $93.69 | 618508 |
| 2026-02-04 | 31.47 | $95.48 | 653542 |
| 2026-02-03 | 27.87 | $94.17 | 873003 |
| 2026-02-02 | 29.38 | $95.52 | 630838 |
| 2026-01-30 | 32.95 | $98.36 | 1.2M |
| 2026-01-29 | 31.76 | $97.93 | 746600 |
| 2026-01-28 | 33.02 | $98.90 | 758107 |
| 2026-01-27 | 34.81 | $100.23 | 722023 |
| 2026-01-26 | 36.58 | $101.47 | 557132 |
| 2026-01-23 | 38.16 | $102.54 | 721233 |
| 2026-01-22 | 38.67 | $102.88 | 533824 |
| 2026-01-21 | 37.79 | $102.50 | 822113 |
| 2026-01-20 | 39.60 | $103.78 | 662357 |
| 2026-01-16 | 44.50 | $106.88 | 1.1M |
| 2026-01-15 | 45.55 | $107.49 | 811204 |
| 2026-01-14 | 46.56 | $108.08 | 738300 |
| 2026-01-13 | 41.08 | $105.48 | 573924 |
| 2026-01-12 | 42.01 | $106.07 | 673291 |
| 2026-01-09 | 45.61 | $108.24 | 874328 |
| 2026-01-08 | 52.03 | $111.52 | 1.0M |
| 2026-01-07 | 47.21 | $109.28 | 1.0M |
| 2026-01-06 | 56.87 | $113.27 | 618942 |
| 2026-01-05 | 60.30 | $114.44 | 767100 |
| 2026-01-02 | 54.78 | $111.95 | 683000 |
| 2025-12-31 | 60.67 | $113.78 | 411200 |
| 2025-12-30 | 63.74 | $114.64 | 425407 |
| 2025-12-29 | 63.47 | $114.51 | 467324 |
| 2025-12-26 | 63.47 | $114.51 | 425400 |
| 2025-12-24 | 62.54 | $114.02 | 330317 |
| 2025-12-23 | 62.36 | $113.92 | 587905 |
| 2025-12-22 | 64.45 | $114.61 | 670000 |
| 2025-12-19 | 64.90 | $114.76 | 1.2M |
| 2025-12-18 | 70.56 | $116.57 | 879208 |
| 2025-12-17 | 73.24 | $117.37 | 612415 |
| 2025-12-16 | 72.64 | $116.89 | 707000 |
| 2025-12-15 | 74.94 | $117.59 | 613933 |
| 2025-12-12 | 74.02 | $116.76 | 999747 |
| 2025-12-11 | 72.82 | $115.72 | 648500 |
| 2025-12-10 | 72.18 | $115.17 | 829500 |
| 2025-12-09 | 70.78 | $114.00 | 527038 |
| 2025-12-08 | 69.96 | $113.33 | 599500 |
| 2025-12-05 | 68.92 | $112.49 | 678746 |
| 2025-12-04 | 71.09 | $113.27 | 825547 |
| 2025-12-03 | 69.14 | $111.62 | 854600 |
| 2025-12-02 | 68.36 | $110.99 | 1.1M |
| 2025-12-01 | 68.17 | $110.83 | 837370 |
| 2025-11-28 | 66.03 | $109.09 | 403009 |
| 2025-11-26 | 65.06 | $108.33 | 845400 |
| 2025-11-25 | 64.24 | $107.69 | 663908 |
| 2025-11-24 | 62.27 | $106.19 | 552719 |
| 2025-11-21 | 62.27 | $106.19 | 597400 |
| 2025-11-20 | 59.87 | $104.39 | 1.2M |
| 2025-11-19 | 57.49 | $102.72 | 676810 |
| 2025-11-18 | 61.29 | $104.56 | 834353 |
| 2025-11-17 | 53.84 | $99.84 | 686400 |
| 2025-11-14 | 52.84 | $99.29 | 494700 |
| 2025-11-13 | 53.91 | $99.82 | 426534 |
| 2025-11-12 | 53.56 | $99.61 | 356135 |
| 2025-11-11 | 53.26 | $99.43 | 406600 |
| 2025-11-10 | 54.06 | $99.87 | 702640 |
| 2025-11-07 | 50.15 | $97.43 | 508312 |
| 2025-11-06 | 48.68 | $96.57 | 574952 |
| 2025-11-05 | 52.85 | $99.00 | 553100 |
| 2025-11-04 | 52.86 | $99.01 | 545700 |
| 2025-11-03 | 52.26 | $98.61 | 757500 |
| 2025-10-31 | 53.22 | $99.20 | 743234 |
| 2025-10-30 | 55.17 | $100.40 | 741503 |
| 2025-10-29 | 55.56 | $100.64 | 1.1M |
| 2025-10-28 | 54.24 | $99.60 | 910400 |
| 2025-10-27 | 59.98 | $103.11 | 810839 |
| 2025-10-24 | 57.40 | $101.00 | 973631 |
| 2025-10-23 | 62.23 | $103.68 | 1.8M |
| 2025-10-22 | 51.42 | $96.22 | 1.3M |
| 2025-10-21 | 52.16 | $96.61 | 1.3M |
| 2025-10-20 | 50.55 | $95.68 | 1.3M |
| 2025-10-17 | 39.87 | $90.53 | 889700 |
| 2025-10-16 | 29.21 | $86.75 | 633000 |
| 2025-10-15 | 29.34 | $86.85 | 693705 |
| 2025-10-14 | 31.44 | $88.42 | 763541 |
| 2025-10-13 | 30.17 | $88.00 | 662800 |
| 2025-10-10 | 32.95 | $90.02 | 614600 |
| 2025-10-09 | 34.58 | $91.10 | 344805 |
| 2025-10-08 | 36.91 | $92.56 | 621268 |
| 2025-10-07 | 33.86 | $91.51 | 581138 |
| 2025-10-06 | 36.88 | $93.38 | 635976 |
| 2025-10-03 | 41.80 | $95.98 | 463564 |
| 2025-10-02 | 41.88 | $96.02 | 470800 |
| 2025-10-01 | 43.06 | $96.61 | 519116 |
| 2025-09-30 | 43.86 | $97.01 | 639400 |
| 2025-09-29 | 46.44 | $98.28 | 476122 |
| 2025-09-26 | 43.08 | $96.94 | 508236 |
| 2025-09-25 | 41.22 | $96.23 | 557600 |
| 2025-09-24 | 44.70 | $98.01 | 830012 |
| 2025-09-23 | 41.45 | $96.78 | 521365 |
| 2025-09-22 | 38.82 | $95.83 | 607700 |
| 2025-09-19 | 37.33 | $95.30 | 2.0M |
| 2025-09-18 | 39.20 | $96.39 | 584000 |
| 2025-09-17 | 38.42 | $96.10 | 577700 |
| 2025-09-16 | 38.34 | $96.07 | 523909 |
| 2025-09-15 | 38.12 | $95.98 | 448000 |
| 2025-09-12 | 38.62 | $96.32 | 480200 |
| 2025-09-11 | 42.51 | $98.82 | 447000 |
| 2025-09-10 | 37.09 | $96.57 | 545500 |
| 2025-09-09 | 38.82 | $97.69 | 506234 |
| 2025-09-08 | 42.71 | $99.99 | 619928 |
| 2025-09-05 | 47.41 | $102.38 | 538000 |
| 2025-09-04 | 46.40 | $101.95 | 415202 |
| 2025-09-03 | 45.57 | $101.59 | 472300 |
| 2025-09-02 | 46.48 | $102.07 | 463166 |
| 2025-08-29 | 49.75 | $103.73 | 506511 |
| 2025-08-28 | 47.93 | $102.86 | 869936 |
| 2025-08-27 | 55.20 | $106.19 | 654200 |
| 2025-08-26 | 50.10 | $103.83 | 726700 |
| 2025-08-25 | 48.69 | $103.23 | 372720 |
| 2025-08-22 | 50.52 | $104.04 | 556046 |
| 2025-08-21 | 46.82 | $102.46 | 375500 |
| 2025-08-20 | 46.92 | $102.51 | 389900 |
| 2025-08-19 | 49.62 | $103.78 | 366131 |
| 2025-08-18 | 47.99 | $103.05 | 614800 |
| 2025-08-15 | 46.93 | $102.58 | 627722 |
| 2025-08-14 | 48.94 | $103.58 | 361400 |
| 2025-08-13 | 48.92 | $103.57 | 437405 |
| 2025-08-12 | 45.96 | $102.15 | 287002 |
| 2025-08-11 | 42.05 | $100.41 | 501322 |
| 2025-08-08 | 42.88 | $100.90 | 617500 |
| 2025-08-07 | 45.07 | $102.17 | 399334 |
| 2025-08-06 | 45.31 | $102.31 | 401429 |
| 2025-08-05 | 47.26 | $103.44 | 503800 |
| 2025-08-04 | 49.16 | $104.51 | 527908 |
| 2025-08-01 | 52.70 | $106.39 | 556600 |
| 2025-07-31 | 53.97 | $107.04 | 551428 |
| 2025-07-30 | 60.52 | $110.10 | 432700 |
| 2025-07-29 | 61.69 | $110.60 | 611890 |
| 2025-07-28 | 63.18 | $111.25 | 786895 |
| 2025-07-25 | 68.75 | $113.53 | 1.1M |
| 2025-07-24 | 69.31 | $113.75 | 2.2M |
| 2025-07-23 | 63.40 | $109.16 | 1.0M |
| 2025-07-22 | 61.73 | $108.06 | 665400 |
| 2025-07-21 | 57.71 | $105.66 | 616218 |
| 2025-07-18 | 57.52 | $105.55 | 513400 |
| 2025-07-17 | 59.21 | $106.27 | 850000 |
| 2025-07-16 | 57.80 | $105.41 | 631160 |
| 2025-07-15 | 55.76 | $104.20 | 511652 |
| 2025-07-14 | 62.10 | $106.89 | 455908 |
| 2025-07-11 | 60.37 | $105.80 | 484442 |
| 2025-07-10 | 62.87 | $106.80 | 598300 |
| 2025-07-09 | 60.67 | $105.38 | 542232 |
| 2025-07-08 | 59.51 | $104.66 | 487621 |
| 2025-07-07 | 57.59 | $103.49 | 458500 |
| 2025-07-03 | 61.92 | $105.30 | 309304 |
| 2025-07-02 | 61.38 | $104.95 | 465630 |
| 2025-07-01 | 60.25 | $104.20 | 554046 |
| 2025-06-30 | 54.88 | $101.00 | 633622 |
| 2025-06-27 | 54.79 | $100.95 | 1.3M |
| 2025-06-26 | 54.18 | $100.60 | 419719 |
| 2025-06-25 | 52.63 | $99.71 | 590538 |
| 2025-06-24 | 53.33 | $100.07 | 670164 |
| 2025-06-23 | 52.93 | $99.83 | 641142 |
| 2025-06-20 | 49.71 | $97.90 | 1.0M |
| 2025-06-18 | 51.48 | $98.92 | 552428 |
| 2025-06-17 | 50.46 | $98.30 | 540644 |
| 2025-06-16 | 48.98 | $97.40 | 690817 |
| 2025-06-13 | 46.34 | $95.84 | 647700 |
| 2025-06-12 | 52.10 | $99.35 | 637841 |
| 2025-06-11 | 54.48 | $100.65 | 488100 |
| 2025-06-10 | 56.74 | $101.84 | 969300 |
| 2025-06-09 | 53.26 | $99.59 | 1.5M |
| 2025-06-06 | 50.74 | $98.08 | 586300 |
| 2025-06-05 | 47.07 | $96.04 | 946800 |
| 2025-06-04 | 46.96 | $95.98 | 1.0M |
| 2025-06-03 | 43.02 | $93.89 | 819235 |
| 2025-06-02 | 40.81 | $92.78 | 916896 |
| 2025-05-30 | 44.82 | $95.47 | 813906 |
| 2025-05-29 | 43.94 | $95.02 | 772227 |
| 2025-05-28 | 42.54 | $94.29 | 875265 |
| 2025-05-27 | 42.89 | $94.54 | 719601 |
| 2025-05-23 | 40.47 | $93.24 | 563700 |
| 2025-05-22 | 40.34 | $93.17 | 1.0M |
| 2025-05-21 | 41.69 | $94.27 | 840358 |
| 2025-05-20 | 45.71 | $97.31 | 585900 |
| 2025-05-19 | 46.74 | $98.04 | 733700 |
| 2025-05-16 | 47.06 | $98.27 | 702359 |
| 2025-05-15 | 46.41 | $97.84 | 984200 |
| 2025-05-14 | 47.65 | $98.81 | 879100 |
| 2025-05-13 | 47.03 | $98.36 | 996100 |
| 2025-05-12 | 46.76 | $98.16 | 1.1M |
| 2025-05-09 | 42.43 | $95.04 | 986905 |
| 2025-05-08 | 40.49 | $93.72 | 978876 |
| 2025-05-07 | 38.66 | $92.49 | 1.1M |
| 2025-05-06 | 38.23 | $92.20 | 1.1M |
| 2025-05-05 | 36.06 | $90.71 | 1.2M |
| 2025-05-02 | 38.22 | $93.23 | 803083 |
| 2025-05-01 | 34.87 | $90.95 | 1.1M |
| 2025-04-30 | 34.07 | $90.41 | 1.1M |
| 2025-04-29 | 34.83 | $91.42 | 1.3M |
| 2025-04-28 | 31.89 | $89.37 | 2.0M |
| 2025-04-25 | 30.40 | $88.35 | 2.2M |
| 2025-04-24 | 29.89 | $87.99 | 4.2M |
| 2025-04-23 | 44.71 | $105.04 | 793853 |
| 2025-04-22 | 41.41 | $103.00 | 543931 |
| 2025-04-21 | 36.08 | $100.00 | 702400 |
| 2025-04-17 | 37.55 | $101.36 | 617923 |
| 2025-04-16 | 36.88 | $100.99 | 492683 |
| 2025-04-15 | 38.62 | $102.63 | 477000 |
| 2025-04-14 | 36.88 | $101.62 | 514132 |
| 2025-04-11 | 37.78 | $102.51 | 587000 |
| 2025-04-10 | 37.61 | $102.41 | 698407 |
| 2025-04-09 | 41.16 | $105.90 | 899700 |
| 2025-04-08 | 26.22 | $98.00 | 977600 |
| 2025-04-07 | 27.62 | $99.66 | 967400 |
| 2025-04-04 | 30.41 | $102.66 | 984300 |
| 2025-04-03 | 38.16 | $109.02 | 828147 |
| 2025-04-02 | 42.66 | $111.79 | 898361 |
| 2025-04-01 | 40.06 | $110.72 | 861100 |
| 2025-03-31 | 40.63 | $111.07 | 1.1M |
| 2025-03-28 | 40.89 | $111.23 | 479530 |
| 2025-03-27 | 42.74 | $112.40 | 448115 |
| 2025-03-26 | 44.42 | $113.43 | 461300 |
| 2025-03-25 | 43.60 | $113.03 | 407500 |
| 2025-03-24 | 44.69 | $113.73 | 585100 |
| 2025-03-21 | 41.44 | $112.10 | 925300 |
| 2025-03-20 | 41.26 | $112.01 | 512300 |
| 2025-03-19 | 42.60 | $112.97 | 632731 |
| 2025-03-18 | 37.43 | $110.39 | 423011 |
| 2025-03-17 | 39.04 | $111.63 | 561707 |
| 2025-03-14 | 36.69 | $110.50 | 666928 |
| 2025-03-13 | 30.15 | $107.61 | 703842 |
| 2025-03-12 | 27.42 | $106.50 | 658981 |
| 2025-03-11 | 29.49 | $108.60 | 835136 |
| 2025-03-10 | 30.50 | $109.56 | 769928 |
| 2025-03-07 | 33.22 | $112.00 | 830728 |
| 2025-03-06 | 34.67 | $113.20 | 367427 |
| 2025-03-05 | 36.31 | $114.51 | 687830 |
| 2025-03-04 | 32.09 | $112.70 | 641600 |
| 2025-03-03 | 35.09 | $115.16 | 541300 |
| 2025-02-28 | 39.91 | $118.50 | 542400 |
| 2025-02-27 | 36.88 | $117.27 | 508154 |
| 2025-02-26 | 29.86 | $114.70 | 637737 |
| 2025-02-25 | 28.63 | $114.28 | 733829 |
| 2025-02-24 | 29.24 | $114.81 | 859121 |
| 2025-02-21 | 31.82 | $116.91 | 1.2M |
| 2025-02-20 | 34.79 | $119.05 | 989708 |
| 2025-02-19 | 35.51 | $119.54 | 1.0M |
| 2025-02-18 | 38.67 | $121.58 | 826929 |
| 2025-02-14 | 39.54 | $122.11 | 532400 |
| 2025-02-13 | 41.17 | $123.09 | 536040 |
| 2025-02-12 | 35.54 | $120.90 | 441600 |
| 2025-02-11 | 36.85 | $121.76 | 666620 |
| 2025-02-10 | 37.89 | $122.43 | 524100 |
| 2025-02-07 | 36.83 | $122.01 | 429300 |
| 2025-02-06 | 38.71 | $123.27 | 616700 |
| 2025-02-05 | 32.67 | $120.94 | 678173 |
| 2025-02-04 | 37.08 | $123.90 | 356218 |
| 2025-02-03 | 34.79 | $123.09 | 735206 |
| 2025-01-31 | 35.53 | $123.58 | 511600 |
| 2025-01-30 | 38.73 | $125.57 | 417528 |
| 2025-01-29 | 35.69 | $124.47 | 366500 |
| 2025-01-28 | 38.00 | $125.89 | 440265 |
| 2025-01-27 | 36.01 | $125.17 | 425108 |
| 2025-01-24 | 35.60 | $125.02 | 450836 |
| 2025-01-23 | 36.32 | $125.51 | 479017 |
| 2025-01-22 | 36.02 | $125.39 | 448700 |
| 2025-01-21 | 37.42 | $126.39 | 473204 |
| 2025-01-17 | 36.51 | $126.00 | 603040 |
| 2025-01-16 | 33.09 | $124.57 | 1.3M |
| 2025-01-15 | 36.08 | $126.89 | 440100 |
| 2025-01-14 | 39.06 | $128.95 | 305039 |
| 2025-01-13 | 37.27 | $128.20 | 516400 |
| 2025-01-10 | 33.97 | $126.86 | 703300 |
| 2025-01-08 | 37.02 | $129.07 | 323100 |
| 2025-01-07 | 39.60 | $130.76 | 481000 |
| 2025-01-06 | 43.09 | $132.82 | 342200 |
| 2025-01-03 | 43.24 | $132.91 | 231529 |
| 2025-01-02 | 40.19 | $131.59 | 357725 |
| 2024-12-31 | 43.47 | $133.54 | 538104 |
| 2024-12-30 | 44.57 | $134.16 | 491667 |
| 2024-12-27 | 41.03 | $132.61 | 191900 |
| 2024-12-26 | 40.19 | $132.25 | 305100 |
| 2024-12-24 | 39.57 | $131.98 | 188848 |
| 2024-12-23 | 39.73 | $132.09 | 368100 |
| 2024-12-20 | 39.92 | $132.23 | 890200 |
| 2024-12-19 | 40.62 | $132.75 | 494419 |
| 2024-12-18 | 33.88 | $129.55 | 618685 |
| 2024-12-17 | 36.59 | $131.75 | 587133 |
| 2024-12-16 | 40.91 | $134.80 | 505318 |
| 2024-12-13 | 42.87 | $136.05 | 382203 |
| 2024-12-12 | 45.20 | $137.46 | 301815 |
| 2024-12-11 | 47.23 | $138.63 | 371689 |
| 2024-12-10 | 46.72 | $138.37 | 290511 |
| 2024-12-09 | 45.85 | $137.91 | 367000 |
| 2024-12-06 | 47.90 | $139.18 | 257600 |
| 2024-12-05 | 50.93 | $140.96 | 230700 |
| 2024-12-04 | 53.26 | $142.26 | 378716 |
| 2024-12-03 | 49.91 | $140.26 | 400314 |
| 2024-12-02 | 54.60 | $142.78 | 372706 |
| 2024-11-29 | 53.50 | $142.11 | 286627 |
| 2024-11-27 | 50.25 | $140.22 | 290500 |
| 2024-11-26 | 49.33 | $139.70 | 420900 |
| 2024-11-25 | 53.17 | $141.83 | 455600 |
| 2024-11-22 | 53.24 | $141.87 | 299219 |
| 2024-11-21 | 54.16 | $142.38 | 341830 |
| 2024-11-20 | 50.33 | $139.97 | 245100 |
| 2024-11-19 | 48.24 | $138.74 | 332642 |
| 2024-11-18 | 48.41 | $138.85 | 447009 |
| 2024-11-15 | 48.50 | $138.91 | 468305 |
| 2024-11-14 | 51.55 | $140.91 | 510035 |
| 2024-11-13 | 52.54 | $141.54 | 610639 |
| 2024-11-12 | 52.18 | $141.28 | 565602 |
| 2024-11-11 | 53.06 | $141.88 | 731506 |
| 2024-11-08 | 58.42 | $145.32 | 443400 |
| 2024-11-07 | 60.25 | $146.41 | 329800 |
| 2024-11-06 | 62.02 | $147.45 | 1.1M |
| 2024-11-05 | 47.59 | $137.16 | 259441 |
| 2024-11-04 | 47.76 | $137.26 | 264200 |
| 2024-11-01 | 49.79 | $138.48 | 507000 |
| 2024-10-31 | 52.61 | $140.10 | 469600 |
| 2024-10-30 | 60.40 | $143.98 | 584700 |
| 2024-10-29 | 60.80 | $144.16 | 630718 |
| 2024-10-28 | 56.27 | $141.17 | 569622 |
| 2024-10-25 | 54.74 | $140.25 | 945300 |
| 2024-10-24 | 54.56 | $140.14 | 907634 |
| 2024-10-23 | 42.69 | $134.13 | 557546 |
| 2024-10-22 | 42.87 | $134.23 | 379515 |
| 2024-10-21 | 45.10 | $135.49 | 364933 |
| 2024-10-18 | 50.07 | $138.01 | 318902 |
| 2024-10-17 | 56.10 | $140.60 | 233500 |
| 2024-10-16 | 55.13 | $140.11 | 265518 |
| 2024-10-15 | 52.50 | $138.82 | 300536 |
| 2024-10-14 | 52.23 | $138.69 | 399200 |
| 2024-10-11 | 53.07 | $139.07 | 408007 |
| 2024-10-10 | 55.08 | $139.99 | 528130 |
| 2024-10-09 | 56.50 | $140.63 | 469514 |
| 2024-10-08 | 53.67 | $139.03 | 535449 |
| 2024-10-07 | 48.79 | $136.57 | 353620 |
| 2024-10-04 | 50.77 | $137.53 | 262700 |
| 2024-10-03 | 48.69 | $136.52 | 265645 |
| 2024-10-02 | 48.51 | $136.43 | 333545 |
| 2024-10-01 | 47.51 | $135.93 | 515000 |
| 2024-09-30 | 46.09 | $135.21 | 517100 |
| 2024-09-27 | 43.69 | $134.02 | 596700 |
| 2024-09-26 | 42.40 | $133.39 | 412607 |
| 2024-09-25 | 38.92 | $131.74 | 539000 |
| 2024-09-24 | 41.08 | $133.25 | 504014 |
| 2024-09-23 | 47.60 | $137.18 | 455808 |
| 2024-09-20 | 48.53 | $137.68 | 1.6M |
| 2024-09-19 | 54.45 | $140.60 | 589641 |
| 2024-09-18 | 50.91 | $138.78 | 398655 |
| 2024-09-17 | 53.49 | $139.97 | 479766 |
| 2024-09-16 | 54.80 | $140.56 | 359000 |
| 2024-09-13 | 54.60 | $140.45 | 301222 |
| 2024-09-12 | 54.24 | $140.24 | 240400 |
| 2024-09-11 | 54.26 | $140.25 | 282405 |
| 2024-09-10 | 53.86 | $140.00 | 268300 |
| 2024-09-09 | 54.17 | $140.17 | 501348 |
| 2024-09-06 | 48.54 | $136.68 | 223900 |
| 2024-09-05 | 51.79 | $138.56 | 279100 |
| 2024-09-04 | 51.35 | $138.29 | 384000 |
| 2024-09-03 | 47.40 | $135.98 | 194349 |
| 2024-08-30 | 52.65 | $138.97 | 219600 |
| 2024-08-29 | 51.99 | $138.58 | 311740 |
| 2024-08-28 | 52.62 | $138.93 | 235918 |
| 2024-08-27 | 50.30 | $137.50 | 269100 |
| 2024-08-26 | 48.75 | $136.57 | 195700 |
| 2024-08-23 | 51.49 | $138.24 | 239049 |
| 2024-08-22 | 49.27 | $136.87 | 286100 |
| 2024-08-21 | 50.95 | $137.91 | 145110 |
| 2024-08-20 | 48.46 | $136.36 | 303400 |
| 2024-08-19 | 48.94 | $136.67 | 471100 |
| 2024-08-16 | 49.29 | $136.91 | 283614 |
| 2024-08-15 | 50.63 | $137.84 | 330100 |
| 2024-08-14 | 47.33 | $135.59 | 310807 |
| 2024-08-13 | 48.62 | $136.53 | 232500 |
| 2024-08-12 | 47.96 | $136.07 | 264000 |
| 2024-08-09 | 44.41 | $133.66 | 273307 |
| 2024-08-08 | 45.89 | $134.86 | 283300 |
| 2024-08-07 | 42.18 | $132.43 | 223732 |
| 2024-08-06 | 42.42 | $132.64 | 275400 |
| 2024-08-05 | 38.83 | $130.35 | 335645 |
| 2024-08-02 | 44.61 | $135.36 | 366300 |
| 2024-08-01 | 51.26 | $139.96 | 344700 |
| 2024-07-31 | 57.65 | $143.56 | 491542 |
| 2024-07-30 | 56.79 | $142.95 | 290600 |
| 2024-07-29 | 60.76 | $145.00 | 457069 |
| 2024-07-26 | 57.42 | $142.58 | 814400 |
| 2024-07-25 | 49.64 | $137.96 | 1.2M |
| 2024-07-24 | 48.26 | $137.25 | 730757 |
| 2024-07-23 | 57.62 | $141.68 | 486766 |
| 2024-07-22 | 55.89 | $140.74 | 593400 |
| 2024-07-19 | 54.72 | $140.11 | 445226 |
| 2024-07-18 | 55.30 | $140.37 | 224400 |
| 2024-07-17 | 61.63 | $143.04 | 267700 |
| 2024-07-16 | 64.74 | $144.22 | 474017 |
| 2024-07-15 | 66.25 | $144.78 | 728300 |
| 2024-07-12 | 62.35 | $142.16 | 586141 |
| 2024-07-11 | 57.83 | $139.60 | 524900 |
| 2024-07-10 | 56.13 | $138.73 | 194300 |
| 2024-07-09 | 56.30 | $138.80 | 362012 |
| 2024-07-08 | 56.06 | $138.67 | 348100 |
| 2024-07-05 | 58.16 | $139.57 | 268907 |
| 2024-07-03 | 59.17 | $140.00 | 238045 |
| 2024-07-02 | 56.62 | $138.46 | 561700 |
| 2024-07-01 | 56.84 | $138.56 | 682616 |
| 2024-06-28 | 59.09 | $139.60 | 1.0M |
| 2024-06-27 | 61.16 | $140.53 | 822800 |
| 2024-06-26 | 61.62 | $140.74 | 618135 |
| 2024-06-25 | 59.74 | $139.37 | 535400 |
| 2024-06-24 | 60.50 | $139.74 | 621800 |
| 2024-06-21 | 59.39 | $138.91 | 955402 |
| 2024-06-20 | 58.00 | $137.87 | 875302 |
| 2024-06-18 | 56.52 | $136.79 | 621000 |
| 2024-06-17 | 62.43 | $139.85 | 480249 |
| 2024-06-14 | 57.91 | $136.54 | 319317 |
| 2024-06-13 | 64.06 | $139.32 | 550339 |
| 2024-06-12 | 62.57 | $138.23 | 474449 |
| 2024-06-11 | 59.52 | $136.13 | 582700 |
| 2024-06-10 | 56.95 | $134.51 | 414745 |
| 2024-06-07 | 56.92 | $134.49 | 336912 |
| 2024-06-06 | 56.10 | $133.96 | 399505 |
| 2024-06-05 | 54.47 | $132.92 | 451925 |
| 2024-06-04 | 53.35 | $132.21 | 290200 |
| 2024-06-03 | 54.81 | $133.02 | 563308 |
| 2024-05-31 | 49.06 | $129.50 | 791600 |
| 2024-05-30 | 46.47 | $128.09 | 368100 |
| 2024-05-29 | 49.91 | $130.10 | 363400 |
| 2024-05-28 | 51.49 | $130.98 | 487900 |
| 2024-05-24 | 55.31 | $132.99 | 285800 |
| 2024-05-23 | 58.61 | $134.60 | 741500 |
| 2024-05-22 | 61.54 | $135.95 | 539900 |
| 2024-05-21 | 60.88 | $135.47 | 281200 |
| 2024-05-20 | 60.75 | $135.37 | 396434 |
| 2024-05-17 | 58.39 | $133.62 | 326832 |
| 2024-05-16 | 61.00 | $134.93 | 380900 |
| 2024-05-15 | 59.60 | $133.86 | 454715 |
| 2024-05-14 | 59.67 | $133.90 | 544939 |
| 2024-05-13 | 61.29 | $134.77 | 643200 |
| 2024-05-10 | 68.84 | $138.48 | 387929 |
| 2024-05-09 | 68.77 | $138.40 | 525934 |
| 2024-05-08 | 70.24 | $139.10 | 451041 |
| 2024-05-07 | 69.33 | $138.08 | 668700 |
| 2024-05-06 | 67.35 | $135.96 | 461441 |
| 2024-05-03 | 65.42 | $134.02 | 497900 |
| 2024-05-02 | 64.48 | $133.11 | 644000 |
| 2024-05-01 | 60.83 | $129.83 | 974921 |
| 2024-04-30 | 59.84 | $129.00 | 535128 |
| 2024-04-29 | 61.89 | $130.14 | 531500 |
| 2024-04-26 | 61.11 | $129.44 | 564100 |
| 2024-04-25 | 60.89 | $129.23 | 1.2M |
| 2024-04-24 | 53.78 | $123.39 | 687700 |
| 2024-04-23 | 53.96 | $123.50 | 388042 |
| 2024-04-22 | 50.08 | $120.74 | 417207 |
| 2024-04-19 | 47.36 | $118.96 | 403512 |
| 2024-04-18 | 47.83 | $119.30 | 507200 |
| 2024-04-17 | 50.33 | $121.08 | 450707 |
| 2024-04-16 | 54.95 | $124.10 | 408734 |
| 2024-04-15 | 52.32 | $122.19 | 459133 |
| 2024-04-12 | 50.21 | $120.73 | 405000 |
| 2024-04-11 | 56.13 | $124.39 | 438217 |
| 2024-04-10 | 54.21 | $123.02 | 381328 |
| 2024-04-09 | 57.40 | $124.85 | 668032 |
| 2024-04-08 | 52.33 | $121.37 | 291800 |
| 2024-04-05 | 51.97 | $121.14 | 324400 |
| 2024-04-04 | 49.41 | $119.51 | 416206 |
| 2024-04-03 | 58.53 | $124.52 | 516516 |
| 2024-04-02 | 57.57 | $123.87 | 511338 |
| 2024-04-01 | 57.65 | $123.91 | 295823 |
| 2024-03-28 | 57.43 | $123.75 | 570000 |
| 2024-03-27 | 58.38 | $124.28 | 490300 |
| 2024-03-26 | 53.51 | $120.77 | 287005 |
| 2024-03-25 | 48.41 | $117.65 | 367300 |
| 2024-03-22 | 48.60 | $117.77 | 340949 |
| 2024-03-21 | 49.92 | $118.60 | 352609 |
| 2024-03-20 | 53.20 | $120.58 | 421125 |
| 2024-03-19 | 48.05 | $117.43 | 430241 |
| 2024-03-18 | 44.71 | $115.61 | 567300 |
| 2024-03-15 | 47.52 | $117.37 | 1.1M |
| 2024-03-14 | 44.51 | $115.77 | 695343 |
| 2024-03-13 | 40.01 | $113.57 | 420234 |
| 2024-03-12 | 40.49 | $113.91 | 409920 |
| 2024-03-11 | 38.45 | $112.92 | 412211 |
| 2024-03-08 | 36.95 | $112.20 | 455000 |
| 2024-03-07 | 38.11 | $113.15 | 869700 |
| 2024-03-06 | 35.74 | $111.98 | 626500 |
| 2024-03-05 | 35.84 | $112.07 | 627302 |
| 2024-03-04 | 41.18 | $116.45 | 360300 |
| 2024-03-01 | 45.88 | $119.62 | 318822 |
| 2024-02-29 | 49.70 | $121.87 | 298800 |
| 2024-02-28 | 49.68 | $121.86 | 257500 |
| 2024-02-27 | 48.90 | $121.40 | 257313 |
| 2024-02-26 | 47.96 | $120.84 | 386315 |
| 2024-02-23 | 51.22 | $122.88 | 565972 |
| 2024-02-22 | 46.06 | $119.86 | 608100 |
| 2024-02-21 | 41.32 | $117.43 | 381335 |
| 2024-02-20 | 38.84 | $116.25 | 354164 |
| 2024-02-16 | 42.82 | $118.98 | 238446 |
| 2024-02-15 | 44.37 | $119.96 | 311000 |
| 2024-02-14 | 45.58 | $120.72 | 350514 |
| 2024-02-13 | 42.43 | $119.12 | 250900 |
| 2024-02-12 | 47.85 | $122.41 | 166828 |
| 2024-02-09 | 50.33 | $123.75 | 334241 |
| 2024-02-08 | 48.92 | $123.00 | 232712 |
| 2024-02-07 | 46.97 | $121.98 | 178800 |
| 2024-02-06 | 44.72 | $120.83 | 235900 |
| 2024-02-05 | 40.62 | $118.87 | 247800 |
| 2024-02-02 | 45.51 | $121.86 | 324127 |
| 2024-02-01 | 46.28 | $122.30 | 225200 |
| 2024-01-31 | 43.51 | $120.97 | 265638 |
| 2024-01-30 | 46.70 | $122.82 | 303318 |
| 2024-01-29 | 47.01 | $123.00 | 216100 |
| 2024-01-26 | 43.21 | $121.14 | 190129 |
| 2024-01-25 | 45.15 | $122.31 | 191800 |
| 2024-01-24 | 43.72 | $121.61 | 267004 |
| 2024-01-23 | 47.95 | $124.10 | 270500 |
| 2024-01-22 | 48.68 | $124.51 | 176900 |
| 2024-01-19 | 49.84 | $125.16 | 311700 |
| 2024-01-18 | 49.45 | $124.94 | 315234 |
| 2024-01-17 | 47.67 | $123.91 | 229200 |
| 2024-01-16 | 44.97 | $122.41 | 339600 |
| 2024-01-12 | 47.55 | $124.07 | 208420 |
| 2024-01-11 | 47.75 | $124.20 | 235022 |
| 2024-01-10 | 47.42 | $124.00 | 185500 |
| 2024-01-09 | 49.07 | $125.13 | 248600 |
| 2024-01-08 | 53.33 | $127.85 | 275600 |
| 2024-01-05 | 52.29 | $127.13 | 340200 |
| 2024-01-04 | 54.10 | $128.27 | 269011 |
| 2024-01-03 | 55.83 | $129.34 | 307843 |
| 2024-01-02 | 64.10 | $133.89 | 259100 |
| 2023-12-29 | 66.23 | $134.93 | 255004 |
| 2023-12-28 | 67.60 | $135.60 | 174314 |
| 2023-12-27 | 67.57 | $135.57 | 178935 |
| 2023-12-26 | 66.76 | $134.70 | 168100 |
| 2023-12-22 | 66.44 | $134.35 | 229102 |
| 2023-12-21 | 65.08 | $132.86 | 274300 |
| 2023-12-20 | 62.79 | $130.47 | 479300 |
| 2023-12-19 | 69.88 | $134.35 | 286636 |
| 2023-12-18 | 65.72 | $129.97 | 249713 |
| 2023-12-15 | 64.65 | $128.95 | 639891 |
| 2023-12-14 | 66.98 | $130.14 | 392427 |
| 2023-12-13 | 65.55 | $128.70 | 418613 |
| 2023-12-12 | 61.37 | $124.91 | 359000 |
| 2023-12-11 | 59.62 | $123.49 | 268902 |
| 2023-12-08 | 54.70 | $119.89 | 239500 |
| 2023-12-07 | 49.51 | $116.70 | 343500 |
| 2023-12-06 | 46.40 | $115.00 | 271800 |
| 2023-12-05 | 47.31 | $115.56 | 451641 |
| 2023-12-04 | 54.63 | $119.58 | 432313 |
| 2023-12-01 | 51.53 | $117.83 | 332100 |
| 2023-11-30 | 47.52 | $115.77 | 343700 |
| 2023-11-29 | 46.81 | $115.42 | 410110 |
| 2023-11-28 | 51.69 | $117.99 | 255100 |
| 2023-11-27 | 53.74 | $118.98 | 241800 |
| 2023-11-24 | 57.55 | $120.72 | 104700 |
| 2023-11-22 | 56.93 | $120.35 | 184049 |
| 2023-11-21 | 56.57 | $120.13 | 235621 |
| 2023-11-20 | 59.29 | $121.41 | 200000 |
| 2023-11-17 | 58.31 | $120.75 | 244300 |
| 2023-11-16 | 57.17 | $119.98 | 167100 |
| 2023-11-15 | 60.82 | $121.76 | 301200 |
| 2023-11-14 | 62.58 | $122.58 | 268226 |
| 2023-11-13 | 56.29 | $118.27 | 214426 |
| 2023-11-10 | 57.72 | $118.94 | 225044 |
| 2023-11-09 | 53.55 | $116.45 | 724600 |
| 2023-11-08 | 54.16 | $116.75 | 281725 |
| 2023-11-07 | 56.57 | $117.93 | 310900 |
| 2023-11-06 | 58.49 | $118.84 | 295738 |
| 2023-11-03 | 58.24 | $118.67 | 533012 |
| 2023-11-02 | 51.27 | $114.43 | 396700 |
| 2023-11-01 | 38.61 | $108.91 | 330500 |
| 2023-10-31 | 40.29 | $109.84 | 269400 |
| 2023-10-30 | 37.92 | $108.98 | 373100 |
| 2023-10-27 | 36.59 | $108.50 | 387335 |
| 2023-10-26 | 35.38 | $108.06 | 604400 |
| 2023-10-25 | 35.93 | $108.43 | 520227 |
| 2023-10-24 | 40.82 | $111.45 | 290008 |
| 2023-10-23 | 39.28 | $110.86 | 300100 |
| 2023-10-20 | 39.32 | $110.88 | 279307 |
| 2023-10-19 | 41.49 | $112.20 | 373102 |
| 2023-10-18 | 40.83 | $111.92 | 286600 |
| 2023-10-17 | 43.95 | $113.78 | 422623 |
| 2023-10-16 | 41.46 | $112.69 | 405406 |
| 2023-10-13 | 34.67 | $110.01 | 255908 |
| 2023-10-12 | 34.21 | $109.84 | 317014 |
| 2023-10-11 | 40.32 | $113.69 | 345101 |
| 2023-10-10 | 37.88 | $112.80 | 325343 |
| 2023-10-09 | 32.09 | $110.84 | 313322 |
| 2023-10-06 | 33.67 | $111.88 | 293042 |
| 2023-10-05 | 32.86 | $111.61 | 340229 |
| 2023-10-04 | 34.93 | $112.98 | 417100 |
| 2023-10-03 | 35.58 | $113.40 | 548400 |
| 2023-10-02 | 37.71 | $114.73 | 399100 |
| 2023-09-29 | 39.94 | $116.04 | 536300 |
| 2023-09-28 | 37.11 | $114.99 | 448800 |
| 2023-09-27 | 36.86 | $114.90 | 569400 |
| 2023-09-26 | 35.09 | $114.23 | 612700 |
| 2023-09-25 | 30.15 | $112.45 | 468759 |
| 2023-09-22 | 34.32 | $115.44 | 518740 |
| 2023-09-21 | 36.78 | $116.96 | 574919 |
| 2023-09-20 | 40.61 | $119.07 | 284512 |
| 2023-09-19 | 40.79 | $119.16 | 342400 |
| 2023-09-18 | 40.20 | $118.94 | 267810 |
| 2023-09-15 | 41.32 | $119.57 | 849700 |
| 2023-09-14 | 41.12 | $119.49 | 263606 |
| 2023-09-13 | 37.73 | $118.13 | 336100 |
| 2023-09-12 | 37.53 | $118.05 | 308400 |
| 2023-09-11 | 37.51 | $118.04 | 367941 |
| 2023-09-08 | 38.31 | $118.62 | 431300 |
| 2023-09-07 | 39.67 | $119.59 | 563449 |
| 2023-09-06 | 40.13 | $119.92 | 381104 |
| 2023-09-05 | 41.65 | $121.01 | 494416 |
| 2023-09-01 | 50.08 | $126.12 | 211032 |
| 2023-08-31 | 48.45 | $125.28 | 402500 |
| 2023-08-30 | 50.05 | $126.15 | 240640 |
| 2023-08-29 | 53.03 | $127.70 | 307900 |
| 2023-08-28 | 49.36 | $125.71 | 241600 |
| 2023-08-25 | 45.73 | $123.92 | 202742 |
| 2023-08-24 | 45.29 | $123.71 | 319141 |
| 2023-08-23 | 46.90 | $124.65 | 298400 |
| 2023-08-22 | 45.57 | $123.97 | 389000 |
| 2023-08-21 | 45.21 | $123.78 | 367808 |
| 2023-08-18 | 40.38 | $121.35 | 399030 |
| 2023-08-17 | 39.63 | $120.99 | 412301 |
| 2023-08-16 | 40.66 | $121.75 | 377700 |
| 2023-08-15 | 42.93 | $123.39 | 342930 |
| 2023-08-14 | 43.80 | $124.00 | 280625 |
| 2023-08-11 | 42.33 | $123.19 | 412723 |
| 2023-08-10 | 42.75 | $123.51 | 494400 |
| 2023-08-09 | 41.81 | $122.96 | 469033 |
| 2023-08-08 | 39.33 | $121.52 | 542800 |
| 2023-08-07 | 39.59 | $121.75 | 547013 |
| 2023-08-04 | 37.37 | $120.43 | 494819 |
| 2023-08-03 | 36.53 | $119.93 | 603501 |
| 2023-08-02 | 33.03 | $117.88 | 609500 |
| 2023-08-01 | 33.13 | $118.00 | 696400 |
| 2023-07-31 | 29.44 | $115.85 | 747623 |
| 2023-07-28 | 31.33 | $118.33 | 579531 |
| 2023-07-27 | 31.72 | $118.82 | 1.4M |
| 2023-07-26 | 45.48 | $131.58 | 321056 |
| 2023-07-25 | 43.42 | $130.45 | 283000 |
| 2023-07-24 | 43.42 | $130.45 | 274000 |
| 2023-07-21 | 47.45 | $133.26 | 290900 |
| 2023-07-20 | 44.32 | $131.47 | 195581 |
| 2023-07-19 | 46.14 | $132.72 | 265800 |
| 2023-07-18 | 48.33 | $134.17 | 269135 |
| 2023-07-17 | 45.93 | $132.74 | 278112 |
| 2023-07-14 | 47.88 | $134.06 | 336500 |
| 2023-07-13 | 46.59 | $133.27 | 270440 |
| 2023-07-12 | 44.95 | $132.27 | 308033 |
| 2023-07-11 | 45.68 | $132.82 | 294557 |
| 2023-07-10 | 47.05 | $133.85 | 240501 |
| 2023-07-07 | 45.75 | $132.98 | 328075 |
| 2023-07-06 | 43.42 | $131.45 | 298809 |
| 2023-07-05 | 45.71 | $133.33 | 388044 |
| 2023-07-03 | 50.24 | $136.72 | 168600 |
| 2023-06-30 | 53.92 | $139.17 | 529191 |
| 2023-06-29 | 49.21 | $135.90 | 312113 |
| 2023-06-28 | 44.35 | $132.96 | 243600 |
| 2023-06-27 | 45.03 | $133.45 | 241100 |
| 2023-06-26 | 41.14 | $131.23 | 292226 |
| 2023-06-23 | 40.05 | $130.63 | 618700 |
| 2023-06-22 | 44.28 | $133.89 | 725900 |
| 2023-06-21 | 45.29 | $134.61 | 298719 |
| 2023-06-20 | 46.37 | $135.39 | 338928 |
| 2023-06-16 | 47.76 | $136.39 | 642800 |
| 2023-06-15 | 49.61 | $137.70 | 287239 |
| 2023-06-14 | 49.82 | $137.85 | 261613 |
| 2023-06-13 | 51.44 | $139.02 | 283941 |
| 2023-06-12 | 51.14 | $138.79 | 299970 |
| 2023-06-09 | 52.21 | $139.60 | 250700 |
| 2023-06-08 | 53.56 | $140.64 | 276300 |
| 2023-06-07 | 52.28 | $139.51 | 491140 |
| 2023-06-06 | 51.56 | $138.87 | 559306 |
| 2023-06-05 | 44.98 | $133.52 | 839219 |
| 2023-06-02 | 56.88 | $142.19 | 655738 |
| 2023-06-01 | 50.16 | $137.54 | 359335 |
| 2023-05-31 | 47.27 | $135.82 | 533135 |
| 2023-05-30 | 46.50 | $135.37 | 329900 |
| 2023-05-26 | 49.89 | $137.57 | 363200 |
| 2023-05-25 | 53.72 | $139.84 | 313000 |
| 2023-05-24 | 52.63 | $139.12 | 339219 |
| 2023-05-23 | 52.68 | $139.15 | 312031 |
| 2023-05-22 | 56.96 | $141.68 | 321325 |
| 2023-05-19 | 60.77 | $143.73 | 303028 |
| 2023-05-18 | 62.26 | $144.50 | 426504 |
| 2023-05-17 | 59.86 | $142.52 | 413094 |
| 2023-05-16 | 61.44 | $143.36 | 294600 |
| 2023-05-15 | 66.45 | $145.90 | 240400 |
| 2023-05-12 | 66.53 | $145.94 | 236690 |
| 2023-05-11 | 67.89 | $146.63 | 301600 |
| 2023-05-10 | 67.84 | $146.58 | 616200 |
| 2023-05-09 | 67.68 | $146.39 | 323850 |
| 2023-05-08 | 67.39 | $146.04 | 490800 |
| 2023-05-05 | 71.03 | $148.13 | 283428 |
| 2023-05-04 | 67.97 | $144.24 | 403840 |
| 2023-05-03 | 75.59 | $148.15 | 491906 |
| 2023-05-02 | 77.14 | $148.89 | 589800 |
| 2023-05-01 | 77.53 | $149.08 | 472622 |
| 2023-04-28 | 75.81 | $146.26 | 605056 |
| 2023-04-27 | 74.06 | $143.64 | 1.4M |
| 2023-04-26 | 51.48 | $125.92 | 494400 |
| 2023-04-25 | 54.02 | $126.93 | 295848 |
| 2023-04-24 | 59.23 | $128.82 | 274862 |
| 2023-04-21 | 59.32 | $128.85 | 265432 |
| 2023-04-20 | 57.54 | $127.94 | 283074 |
| 2023-04-19 | 59.05 | $128.50 | 453840 |
| 2023-04-18 | 58.31 | $128.10 | 373038 |
| 2023-04-17 | 57.20 | $127.50 | 286656 |
| 2023-04-14 | 58.43 | $128.00 | 214008 |
| 2023-04-13 | 57.93 | $127.71 | 230218 |
| 2023-04-12 | 56.41 | $126.82 | 266800 |
| 2023-04-11 | 59.08 | $127.99 | 265600 |
| 2023-04-10 | 56.57 | $126.49 | 175496 |
| 2023-04-06 | 57.17 | $126.76 | 301660 |
| 2023-04-05 | 55.26 | $125.61 | 491400 |
| 2023-04-04 | 58.98 | $127.32 | 431658 |
| 2023-04-03 | 60.54 | $128.01 | 474400 |
| 2023-03-31 | 61.71 | $128.53 | 782800 |
| 2023-03-30 | 59.05 | $126.69 | 303638 |
| 2023-03-29 | 56.41 | $125.00 | 241400 |
| 2023-03-28 | 53.34 | $123.19 | 225630 |
| 2023-03-27 | 52.50 | $122.71 | 312876 |
| 2023-03-24 | 49.59 | $121.09 | 364800 |
| 2023-03-23 | 51.90 | $122.33 | 405834 |
| 2023-03-22 | 60.93 | $126.47 | 506400 |
| 2023-03-21 | 63.30 | $127.41 | 638498 |
| 2023-03-20 | 59.98 | $125.30 | 572600 |
| 2023-03-17 | 56.73 | $123.46 | 569816 |
| 2023-03-16 | 53.80 | $121.95 | 329204 |
| 2023-03-15 | 49.93 | $120.13 | 639608 |
| 2023-03-14 | 49.95 | $120.14 | 469244 |
| 2023-03-13 | 43.19 | $117.28 | 640600 |
| 2023-03-10 | 48.31 | $119.64 | 665200 |
| 2023-03-09 | 50.55 | $120.57 | 507270 |
| 2023-03-08 | 56.22 | $122.70 | 282600 |
| 2023-03-07 | 55.03 | $122.17 | 340000 |
| 2023-03-06 | 56.72 | $122.78 | 348896 |
| 2023-03-03 | 60.45 | $124.07 | 219200 |
| 2023-03-02 | 58.73 | $123.21 | 376888 |
| 2023-03-01 | 57.88 | $122.79 | 391434 |
| 2023-02-28 | 58.15 | $122.89 | 443296 |
| 2023-02-27 | 56.24 | $121.91 | 262200 |
| 2023-02-24 | 55.56 | $121.56 | 590600 |
| 2023-02-23 | 56.40 | $121.91 | 919600 |
| 2023-02-22 | 55.37 | $121.35 | 519600 |
| 2023-02-21 | 54.90 | $121.09 | 202014 |
| 2023-02-17 | 59.09 | $122.94 | 246756 |
| 2023-02-16 | 60.30 | $123.45 | 321276 |
| 2023-02-15 | 63.84 | $124.91 | 368800 |
| 2023-02-14 | 61.39 | $123.25 | 174600 |
| 2023-02-13 | 60.06 | $122.39 | 119472 |
| 2023-02-10 | 58.87 | $121.63 | 293600 |
| 2023-02-09 | 60.45 | $122.33 | 271092 |
| 2023-02-08 | 65.03 | $124.27 | 227800 |
| 2023-02-07 | 69.69 | $126.07 | 187400 |
| 2023-02-06 | 67.45 | $124.25 | 167450 |
| 2023-02-03 | 70.87 | $125.50 | 278052 |
| 2023-02-02 | 68.70 | $123.70 | 358276 |
| 2023-02-01 | 71.66 | $124.75 | 311684 |
| 2023-01-31 | 70.86 | $124.05 | 321896 |
| 2023-01-30 | 68.61 | $122.16 | 216000 |
| 2023-01-27 | 74.65 | $124.24 | 209602 |
| 2023-01-26 | 74.90 | $124.32 | 260876 |
| 2023-01-25 | 73.30 | $122.76 | 236692 |
| 2023-01-24 | 74.16 | $123.06 | 259882 |
| 2023-01-23 | 72.18 | $121.15 | 431000 |
| 2023-01-20 | 73.33 | $121.56 | 463486 |
| 2023-01-19 | 67.75 | $116.86 | 342600 |
| 2023-01-18 | 65.00 | $115.00 | 433824 |
| 2023-01-17 | 63.05 | $113.79 | 255278 |
| 2023-01-13 | 60.29 | $112.20 | 276612 |
| 2023-01-12 | 59.22 | $111.61 | 311400 |
| 2023-01-11 | 55.88 | $109.87 | 307016 |
| 2023-01-10 | 55.68 | $109.77 | 311000 |
| 2023-01-09 | 54.70 | $109.26 | 405434 |
| 2023-01-06 | 53.66 | $108.72 | 194000 |
| 2023-01-05 | 51.01 | $107.38 | 220632 |
| 2023-01-04 | 52.07 | $107.88 | 242600 |
| 2023-01-03 | 46.27 | $105.13 | 276226 |
| 2022-12-30 | 47.44 | $105.72 | 223258 |
| 2022-12-29 | 47.27 | $105.64 | 260800 |
| 2022-12-28 | 43.08 | $103.74 | 397612 |
| 2022-12-27 | 45.48 | $105.07 | 163600 |
| 2022-12-23 | 46.31 | $105.52 | 258284 |
| 2022-12-22 | 44.67 | $104.75 | 364898 |
| 2022-12-21 | 44.40 | $104.62 | 457000 |
| 2022-12-20 | 44.40 | $104.62 | 439818 |
| 2022-12-19 | 41.47 | $103.16 | 670600 |
| 2022-12-16 | 49.55 | $107.92 | 855076 |
| 2022-12-15 | 55.00 | $110.47 | 912810 |
| 2022-12-14 | 61.96 | $113.21 | 926016 |
| 2022-12-13 | 61.27 | $112.80 | 436658 |
| 2022-12-12 | 56.95 | $110.44 | 316200 |
| 2022-12-09 | 55.64 | $109.78 | 337800 |
| 2022-12-08 | 55.56 | $109.74 | 520060 |
| 2022-12-07 | 57.81 | $110.67 | 595000 |
| 2022-12-06 | 57.10 | $110.27 | 608264 |
| 2022-12-05 | 56.51 | $109.93 | 509400 |
| 2022-12-02 | 59.82 | $111.37 | 345858 |
| 2022-12-01 | 59.09 | $110.91 | 363200 |
| 2022-11-30 | 59.25 | $110.98 | 533000 |
| 2022-11-29 | 59.42 | $111.06 | 235006 |
| 2022-11-28 | 58.90 | $110.69 | 309200 |
| 2022-11-25 | 61.18 | $111.83 | 136476 |
| 2022-11-23 | 60.23 | $111.09 | 218000 |
| 2022-11-22 | 61.17 | $111.58 | 201066 |
| 2022-11-21 | 58.95 | $109.79 | 225278 |
| 2022-11-18 | 61.54 | $111.18 | 218000 |
| 2022-11-17 | 62.54 | $111.71 | 405000 |
| 2022-11-16 | 62.76 | $111.83 | 333432 |
| 2022-11-15 | 62.21 | $111.31 | 281288 |
| 2022-11-14 | 61.08 | $110.22 | 520658 |
| 2022-11-11 | 62.34 | $110.99 | 405620 |
| 2022-11-10 | 61.47 | $110.10 | 421800 |
| 2022-11-09 | 56.34 | $105.33 | 462800 |
| 2022-11-08 | 55.45 | $104.57 | 520600 |
| 2022-11-07 | 54.81 | $104.02 | 319800 |
| 2022-11-04 | 50.91 | $100.81 | 323206 |
| 2022-11-03 | 48.18 | $98.75 | 251698 |
| 2022-11-02 | 52.13 | $101.71 | 352832 |
| 2022-11-01 | 57.78 | $105.42 | 423800 |
| 2022-10-31 | 56.00 | $103.96 | 530800 |
| 2022-10-28 | 53.06 | $101.68 | 339400 |
| 2022-10-27 | 49.24 | $98.97 | 728800 |
| 2022-10-26 | 57.98 | $104.25 | 438058 |
| 2022-10-25 | 57.71 | $104.05 | 231800 |
| 2022-10-24 | 56.10 | $102.85 | 370600 |
| 2022-10-21 | 54.48 | $101.67 | 306200 |
| 2022-10-20 | 52.54 | $100.29 | 318238 |
| 2022-10-19 | 51.39 | $99.49 | 220600 |
| 2022-10-18 | 54.51 | $101.49 | 312200 |
| 2022-10-17 | 53.47 | $100.71 | 283200 |
| 2022-10-14 | 48.92 | $97.53 | 283800 |
| 2022-10-13 | 51.63 | $99.33 | 457400 |
| 2022-10-12 | 47.23 | $96.48 | 354000 |
| 2022-10-11 | 47.90 | $96.94 | 333682 |
| 2022-10-10 | 45.37 | $95.36 | 247476 |
| 2022-10-07 | 49.23 | $98.05 | 401290 |
| 2022-10-06 | 50.39 | $98.82 | 361800 |
| 2022-10-05 | 50.56 | $98.93 | 272800 |
| 2022-10-04 | 50.03 | $98.55 | 340024 |
| 2022-10-03 | 41.51 | $93.10 | 330600 |
| 2022-09-30 | 39.69 | $92.08 | 414800 |
| 2022-09-29 | 40.14 | $92.47 | 331006 |
| 2022-09-28 | 41.74 | $93.84 | 343058 |
| 2022-09-27 | 37.08 | $91.16 | 320864 |
| 2022-09-26 | 35.64 | $90.37 | 272088 |
| 2022-09-23 | 36.59 | $91.31 | 395832 |
| 2022-09-22 | 37.33 | $92.05 | 659218 |
| 2022-09-21 | 42.32 | $96.58 | 302236 |
| 2022-09-20 | 47.15 | $100.23 | 273612 |
| 2022-09-19 | 49.34 | $101.73 | 470286 |
| 2022-09-16 | 41.53 | $97.20 | 1.1M |
| 2022-09-15 | 45.39 | $99.83 | 276600 |
| 2022-09-14 | 46.77 | $100.71 | 309400 |
| 2022-09-13 | 46.72 | $100.68 | 279400 |
| 2022-09-12 | 52.59 | $104.25 | 297462 |
| 2022-09-09 | 52.06 | $103.92 | 370882 |
| 2022-09-08 | 46.72 | $100.80 | 355200 |
| 2022-09-07 | 46.72 | $100.80 | 311200 |
| 2022-09-06 | 39.91 | $97.28 | 408442 |
| 2022-09-02 | 40.10 | $97.42 | 271000 |
| 2022-09-01 | 40.83 | $97.96 | 519400 |
| 2022-08-31 | 41.61 | $98.55 | 386628 |
| 2022-08-30 | 43.90 | $100.24 | 557800 |
| 2022-08-29 | 47.37 | $102.61 | 323800 |
| 2022-08-26 | 47.70 | $102.83 | 318400 |
| 2022-08-25 | 53.90 | $106.62 | 225084 |
| 2022-08-24 | 51.55 | $105.13 | 254286 |
| 2022-08-23 | 50.26 | $104.33 | 250400 |
| 2022-08-22 | 47.83 | $102.86 | 270200 |
| 2022-08-19 | 52.78 | $105.83 | 294400 |
| 2022-08-18 | 55.71 | $107.42 | 225612 |
| 2022-08-17 | 55.13 | $107.03 | 276072 |
| 2022-08-16 | 58.93 | $109.05 | 261200 |
| 2022-08-15 | 58.13 | $108.46 | 246038 |
| 2022-08-12 | 57.56 | $108.03 | 282616 |
| 2022-08-11 | 55.21 | $106.30 | 429820 |
| 2022-08-10 | 51.47 | $103.76 | 328874 |
| 2022-08-09 | 49.63 | $102.59 | 406886 |
| 2022-08-08 | 53.50 | $104.94 | 376812 |
| 2022-08-05 | 53.76 | $105.09 | 308200 |
| 2022-08-04 | 55.49 | $106.13 | 372836 |
| 2022-08-03 | 55.28 | $105.97 | 384274 |
| 2022-08-02 | 53.95 | $104.94 | 369400 |
| 2022-08-01 | 53.74 | $104.78 | 582800 |
| 2022-07-29 | 53.91 | $104.90 | 610400 |
| 2022-07-28 | 59.20 | $108.46 | 531668 |
| 2022-07-27 | 61.68 | $110.00 | 398400 |
| 2022-07-26 | 58.97 | $107.45 | 288852 |
| 2022-07-25 | 61.05 | $108.74 | 193878 |
| 2022-07-22 | 60.74 | $108.44 | 232874 |
| 2022-07-21 | 62.54 | $109.60 | 301848 |
| 2022-07-20 | 60.17 | $107.15 | 333442 |
| 2022-07-19 | 58.11 | $105.14 | 302422 |
| 2022-07-18 | 55.47 | $102.72 | 294034 |
| 2022-07-15 | 55.62 | $102.83 | 331600 |
| 2022-07-14 | 52.84 | $100.32 | 269800 |
| 2022-07-13 | 53.20 | $100.61 | 320800 |
| 2022-07-12 | 51.55 | $99.11 | 355400 |
| 2022-07-11 | 49.58 | $97.36 | 199640 |
| 2022-07-08 | 52.12 | $99.57 | 322400 |
| 2022-07-07 | 52.29 | $99.71 | 221800 |
| 2022-07-06 | 50.50 | $98.00 | 254602 |
| 2022-07-05 | 53.07 | $100.33 | 290600 |
| 2022-07-01 | 51.41 | $98.68 | 198400 |
| 2022-06-30 | 48.35 | $95.77 | 385600 |
| 2022-06-29 | 48.53 | $95.95 | 326346 |
| 2022-06-28 | 49.56 | $97.01 | 274400 |
| 2022-06-27 | 50.41 | $97.90 | 284498 |
| 2022-06-24 | 51.86 | $99.42 | 875686 |
| 2022-06-23 | 42.18 | $90.10 | 272600 |
| 2022-06-22 | 42.00 | $89.95 | 467200 |
| 2022-06-21 | 41.10 | $89.17 | 251600 |
| 2022-06-17 | 41.31 | $89.44 | 455258 |
| 2022-06-16 | 38.45 | $86.86 | 338286 |
| 2022-06-15 | 43.10 | $92.87 | 282800 |
| 2022-06-14 | 41.41 | $91.36 | 373600 |
| 2022-06-13 | 39.00 | $89.25 | 749200 |
| 2022-06-10 | 45.01 | $96.47 | 454008 |
| 2022-06-09 | 51.59 | $102.77 | 241000 |
| 2022-06-08 | 54.40 | $105.11 | 256200 |
| 2022-06-07 | 56.11 | $106.49 | 328884 |
| 2022-06-06 | 55.27 | $105.63 | 324200 |
| 2022-06-03 | 54.82 | $105.15 | 295222 |
| 2022-06-02 | 55.48 | $105.74 | 325050 |
| 2022-06-01 | 51.90 | $101.89 | 354800 |
| 2022-05-31 | 51.25 | $101.22 | 463458 |
| 2022-05-27 | 52.11 | $102.09 | 310800 |
| 2022-05-26 | 49.32 | $99.10 | 405000 |
| 2022-05-25 | 41.31 | $91.75 | 404204 |
| 2022-05-24 | 38.82 | $89.76 | 380202 |
| 2022-05-23 | 41.33 | $92.76 | 429818 |
| 2022-05-20 | 41.38 | $92.82 | 378400 |
| 2022-05-19 | 41.18 | $92.64 | 723868 |
| 2022-05-18 | 41.49 | $93.05 | 424840 |
| 2022-05-17 | 45.73 | $98.27 | 271800 |
| 2022-05-16 | 43.82 | $96.44 | 357400 |
| 2022-05-13 | 44.24 | $96.96 | 449050 |
| 2022-05-12 | 39.59 | $92.57 | 498800 |
| 2022-05-11 | 37.61 | $90.81 | 434218 |
| 2022-05-10 | 40.47 | $94.81 | 1.4M |
| 2022-05-09 | 37.97 | $92.58 | 944292 |
| 2022-05-06 | 44.25 | $100.50 | 507400 |
| 2022-05-05 | 44.33 | $100.59 | 235264 |
| 2022-05-04 | 47.29 | $103.91 | 756858 |
| 2022-05-03 | 47.83 | $104.50 | 319600 |
| 2022-05-02 | 49.83 | $106.68 | 593090 |
| 2022-04-29 | 44.58 | $101.47 | 319228 |
| 2022-04-28 | 47.74 | $104.94 | 874360 |
| 2022-04-27 | 40.07 | $98.35 | 659848 |
| 2022-04-26 | 42.45 | $101.00 | 459000 |
| 2022-04-25 | 46.00 | $104.62 | 294034 |
| 2022-04-22 | 42.25 | $101.66 | 361244 |
| 2022-04-21 | 44.22 | $103.66 | 346846 |
| 2022-04-20 | 49.29 | $108.31 | 193600 |
| 2022-04-19 | 49.78 | $108.73 | 273018 |
| 2022-04-18 | 44.99 | $104.86 | 250000 |
| 2022-04-14 | 45.52 | $105.35 | 232060 |
| 2022-04-13 | 45.10 | $105.01 | 269020 |
| 2022-04-12 | 41.11 | $101.87 | 413466 |
| 2022-04-11 | 39.98 | $101.01 | 336858 |
| 2022-04-08 | 40.31 | $101.40 | 289064 |
| 2022-04-07 | 41.85 | $103.20 | 370600 |
| 2022-04-06 | 43.39 | $104.97 | 357200 |
| 2022-04-05 | 49.07 | $110.82 | 272800 |
| 2022-04-04 | 52.62 | $114.00 | 336800 |
| 2022-04-01 | 49.84 | $111.44 | 323498 |
| 2022-03-31 | 49.23 | $110.89 | 295000 |
| 2022-03-30 | 52.10 | $113.52 | 238200 |
| 2022-03-29 | 52.72 | $114.07 | 585874 |
| 2022-03-28 | 50.14 | $111.52 | 407400 |
| 2022-03-25 | 50.65 | $112.01 | 213036 |
| 2022-03-24 | 52.70 | $114.01 | 170066 |
| 2022-03-23 | 52.24 | $113.51 | 274216 |
| 2022-03-22 | 54.26 | $115.53 | 814438 |
| 2022-03-21 | 53.03 | $114.09 | 365600 |
| 2022-03-18 | 55.95 | $117.03 | 544252 |
| 2022-03-17 | 52.75 | $113.23 | 223668 |
| 2022-03-16 | 52.42 | $112.85 | 293800 |
| 2022-03-15 | 49.27 | $109.27 | 207826 |
| 2022-03-14 | 45.10 | $104.94 | 321600 |
| 2022-03-11 | 47.14 | $107.34 | 242400 |
| 2022-03-10 | 47.35 | $107.59 | 290802 |
| 2022-03-09 | 46.67 | $106.84 | 508200 |
| 2022-03-08 | 44.24 | $104.20 | 886000 |
| 2022-03-07 | 42.36 | $102.20 | 727200 |
| 2022-03-04 | 51.77 | $113.51 | 402692 |
| 2022-03-03 | 56.49 | $117.99 | 235424 |
| 2022-03-02 | 61.21 | $121.98 | 298014 |
| 2022-03-01 | 56.46 | $116.50 | 394872 |
| 2022-02-28 | 61.62 | $120.44 | 523000 |
| 2022-02-25 | 64.00 | $122.13 | 695676 |
| 2022-02-24 | 50.10 | $109.31 | 751422 |
| 2022-02-23 | 46.48 | $106.94 | 435000 |
| 2022-02-22 | 46.91 | $107.26 | 487800 |
| 2022-02-18 | 48.97 | $108.76 | 433412 |
| 2022-02-17 | 53.21 | $111.64 | 292000 |
| 2022-02-16 | 56.31 | $113.56 | 214600 |
| 2022-02-15 | 56.21 | $113.48 | 200464 |
| 2022-02-14 | 52.03 | $110.30 | 309200 |
| 2022-02-11 | 52.27 | $110.46 | 471200 |
| 2022-02-10 | 54.91 | $112.23 | 299478 |
| 2022-02-09 | 53.27 | $110.94 | 198600 |
| 2022-02-08 | 49.60 | $108.21 | 221000 |
| 2022-02-07 | 46.13 | $105.86 | 169400 |
| 2022-02-04 | 43.88 | $104.42 | 284282 |
| 2022-02-03 | 38.21 | $101.08 | 173600 |
| 2022-02-02 | 41.67 | $103.97 | 267468 |
| 2022-02-01 | 43.34 | $105.26 | 242666 |
| 2022-01-31 | 43.16 | $105.15 | 357400 |
| 2022-01-28 | 35.35 | $100.85 | 282446 |
| 2022-01-27 | 32.88 | $99.64 | 547200 |
| 2022-01-26 | 33.96 | $100.70 | 254886 |
| 2022-01-25 | 35.36 | $102.05 | 204094 |
| 2022-01-24 | 36.88 | $103.47 | 439800 |
| 2022-01-21 | 33.42 | $101.66 | 718604 |
| 2022-01-20 | 37.03 | $105.04 | 400602 |
| 2022-01-19 | 37.13 | $105.13 | 351614 |
| 2022-01-18 | 37.72 | $105.67 | 478400 |
| 2022-01-14 | 38.47 | $106.37 | 252800 |
| 2022-01-13 | 41.34 | $108.94 | 244080 |
| 2022-01-12 | 42.45 | $109.89 | 249600 |
| 2022-01-11 | 44.52 | $111.61 | 452800 |
| 2022-01-10 | 45.94 | $112.77 | 434882 |
| 2022-01-07 | 49.44 | $115.46 | 376426 |
| 2022-01-06 | 46.23 | $113.24 | 322076 |
| 2022-01-05 | 45.19 | $112.54 | 531800 |
| 2022-01-04 | 50.43 | $116.49 | 311800 |
| 2022-01-03 | 53.15 | $118.32 | 496270 |
| 2021-12-31 | 56.51 | $120.45 | 210290 |
| 2021-12-30 | 55.31 | $119.50 | 164480 |
| 2021-12-29 | 55.72 | $119.77 | 248800 |
| 2021-12-28 | 55.30 | $119.41 | 366040 |
| 2021-12-27 | 54.37 | $118.60 | 238268 |
| 2021-12-23 | 53.90 | $118.19 | 183600 |
| 2021-12-22 | 52.54 | $116.97 | 325478 |
| 2021-12-21 | 51.27 | $115.84 | 598440 |
| 2021-12-20 | 43.59 | $109.77 | 280200 |
| 2021-12-17 | 43.84 | $110.00 | 877710 |
| 2021-12-16 | 39.21 | $106.77 | 290200 |
| 2021-12-15 | 41.01 | $108.58 | 388478 |
| 2021-12-14 | 42.79 | $110.31 | 552254 |
| 2021-12-13 | 44.82 | $112.21 | 220200 |
| 2021-12-10 | 46.84 | $114.02 | 231400 |
| 2021-12-09 | 48.71 | $115.65 | 263902 |
| 2021-12-08 | 52.98 | $119.10 | 846000 |
| 2021-12-07 | 48.41 | $115.43 | 243688 |
| 2021-12-06 | 45.99 | $113.64 | 319400 |
| 2021-12-03 | 43.97 | $112.20 | 399458 |
| 2021-12-02 | 47.24 | $115.01 | 719000 |
| 2021-12-01 | 37.47 | $108.79 | 480686 |
| 2021-11-30 | 41.35 | $112.11 | 279000 |
| 2021-11-29 | 44.04 | $114.17 | 255096 |
| 2021-11-26 | 45.60 | $115.31 | 270800 |
| 2021-11-24 | 49.72 | $118.12 | 254248 |
| 2021-11-23 | 46.28 | $116.02 | 276200 |
| 2021-11-22 | 50.29 | $118.59 | 478200 |
| 2021-11-19 | 50.38 | $118.65 | 251448 |
| 2021-11-18 | 51.97 | $119.65 | 447660 |
| 2021-11-17 | 50.64 | $118.75 | 443652 |
| 2021-11-16 | 50.52 | $118.67 | 418828 |
| 2021-11-15 | 46.56 | $116.00 | 216600 |
| 2021-11-12 | 45.17 | $115.11 | 188200 |
| 2021-11-11 | 44.62 | $114.75 | 274400 |
| 2021-11-10 | 46.80 | $116.50 | 206472 |
| 2021-11-09 | 48.66 | $117.94 | 296600 |
| 2021-11-08 | 50.12 | $119.05 | 404000 |
| 2021-11-05 | 52.76 | $121.00 | 474800 |
| 2021-11-04 | 43.82 | $114.80 | 565600 |
| 2021-11-03 | 46.65 | $116.89 | 246200 |
| 2021-11-02 | 46.68 | $116.91 | 319834 |
| 2021-11-01 | 51.63 | $120.35 | 361062 |
| 2021-10-29 | 42.64 | $115.00 | 668250 |
| 2021-10-28 | 49.40 | $119.15 | 632400 |
| 2021-10-27 | 63.35 | $125.21 | 407686 |
| 2021-10-26 | 66.81 | $126.38 | 443412 |
| 2021-10-25 | 67.95 | $126.76 | 357682 |
| 2021-10-22 | 70.02 | $127.45 | 138210 |
| 2021-10-21 | 71.64 | $127.99 | 141222 |
| 2021-10-20 | 71.31 | $127.71 | 228832 |
| 2021-10-19 | 70.75 | $127.22 | 247480 |
| 2021-10-18 | 74.39 | $128.51 | 238024 |
| 2021-10-15 | 72.95 | $127.10 | 240034 |
| 2021-10-14 | 76.92 | $128.46 | 298400 |
| 2021-10-13 | 73.63 | $125.18 | 397278 |
| 2021-10-12 | 73.00 | $124.62 | 326400 |
| 2021-10-11 | 70.73 | $122.69 | 197084 |
| 2021-10-08 | 70.62 | $122.60 | 253612 |
| 2021-10-07 | 72.78 | $123.35 | 378800 |
| 2021-10-06 | 71.20 | $121.93 | 419200 |
| 2021-10-05 | 73.37 | $122.69 | 680400 |
| 2021-10-04 | 75.40 | $123.40 | 518836 |
| 2021-10-01 | 76.57 | $123.81 | 719400 |
| 2021-09-30 | 72.91 | $120.04 | 606886 |
| 2021-09-29 | 72.08 | $119.29 | 364600 |
| 2021-09-28 | 76.01 | $120.63 | 350000 |
| 2021-09-27 | 78.93 | $121.59 | 313200 |
| 2021-09-24 | 77.76 | $120.20 | 247800 |
| 2021-09-23 | 76.70 | $119.01 | 570094 |
| 2021-09-22 | 74.46 | $116.71 | 578400 |
| 2021-09-21 | 70.59 | $113.38 | 481256 |
| 2021-09-20 | 70.34 | $113.19 | 563686 |
| 2021-09-17 | 71.14 | $113.46 | 1.1M |
| 2021-09-16 | 70.68 | $113.07 | 503490 |
| 2021-09-15 | 66.67 | $109.94 | 434062 |
| 2021-09-14 | 66.49 | $109.81 | 473402 |
| 2021-09-13 | 66.38 | $109.73 | 680800 |
| 2021-09-10 | 65.32 | $108.92 | 507600 |
| 2021-09-09 | 68.66 | $110.23 | 407662 |
| 2021-09-08 | 69.37 | $110.51 | 638400 |
| 2021-09-07 | 70.86 | $111.10 | 958880 |
| 2021-09-03 | 67.93 | $108.45 | 682276 |
| 2021-09-02 | 66.93 | $107.61 | 689640 |
| 2021-09-01 | 66.20 | $107.00 | 406200 |
| 2021-08-31 | 64.04 | $105.25 | 306072 |
| 2021-08-30 | 63.55 | $104.86 | 391848 |
| 2021-08-27 | 63.48 | $104.80 | 445254 |
| 2021-08-26 | 58.84 | $101.25 | 287050 |
| 2021-08-25 | 60.82 | $102.21 | 606464 |
| 2021-08-24 | 58.29 | $100.39 | 370086 |
| 2021-08-23 | 53.51 | $97.35 | 261072 |
| 2021-08-20 | 49.87 | $95.32 | 241000 |
| 2021-08-19 | 46.36 | $93.53 | 624046 |
| 2021-08-18 | 46.39 | $93.55 | 471698 |
| 2021-08-17 | 43.17 | $91.95 | 437002 |
| 2021-08-16 | 46.94 | $94.20 | 308580 |
| 2021-08-13 | 50.15 | $95.94 | 262456 |
| 2021-08-12 | 53.36 | $97.55 | 208600 |
| 2021-08-11 | 54.43 | $98.07 | 461000 |
| 2021-08-10 | 54.33 | $98.01 | 628808 |
| 2021-08-09 | 51.76 | $96.48 | 603000 |
| 2021-08-06 | 54.33 | $97.83 | 611220 |
| 2021-08-05 | 50.72 | $95.73 | 471030 |
| 2021-08-04 | 41.93 | $91.50 | 506494 |
| 2021-08-03 | 39.54 | $90.51 | 539298 |
| 2021-08-02 | 43.21 | $92.66 | 534868 |
| 2021-07-30 | 43.64 | $92.90 | 892476 |
| 2021-07-29 | 44.24 | $93.24 | 635400 |
| 2021-07-28 | 45.75 | $94.11 | 457152 |
| 2021-07-27 | 46.11 | $94.32 | 319626 |
| 2021-07-26 | 47.94 | $95.39 | 443000 |
| 2021-07-23 | 46.26 | $94.50 | 442614 |
| 2021-07-22 | 47.91 | $95.50 | 476800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.33
2026-07-17
Close Price
$83.95
Vol: 552365
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.93
Average
-50.80
Maximum
-0.11
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -86.33 | $83.95 | 552365 |
| 2026-07-16 | -59.68 | $86.29 | 469900 |
| 2026-07-15 | -83.02 | $84.66 | 742857 |
| 2026-07-14 | -93.33 | $83.50 | 743946 |
| 2026-07-13 | -95.00 | $83.75 | 760680 |
| 2026-07-10 | -78.59 | $85.52 | 792800 |
| 2026-07-09 | -72.94 | $86.13 | 918100 |
| 2026-07-08 | -81.69 | $85.30 | 870407 |
| 2026-07-07 | -72.96 | $86.23 | 1.1M |
| 2026-07-06 | -44.69 | $89.24 | 1.1M |
| 2026-07-02 | -29.01 | $90.91 | 803305 |
| 2026-07-01 | -45.54 | $89.15 | 910700 |
| 2026-06-30 | -40.94 | $89.64 | 825148 |
| 2026-06-29 | -29.39 | $90.87 | 1.3M |
| 2026-06-26 | -47.61 | $88.93 | 2.7M |
| 2026-06-25 | -94.08 | $83.98 | 1.5M |
| 2026-06-24 | -88.00 | $84.61 | 1.1M |
| 2026-06-23 | -61.20 | $86.32 | 899000 |
| 2026-06-22 | -60.96 | $86.35 | 884700 |
| 2026-06-18 | -45.66 | $88.27 | 1.2M |
| 2026-06-17 | -49.72 | $87.76 | 1.2M |
| 2026-06-16 | -32.99 | $89.86 | 1.6M |
| 2026-06-15 | -11.14 | $92.30 | 2.0M |
| 2026-06-12 | -41.90 | $86.94 | 650200 |
| 2026-06-11 | -40.53 | $87.07 | 832800 |
| 2026-06-10 | -23.70 | $88.66 | 793283 |
| 2026-06-09 | -22.01 | $88.82 | 633348 |
| 2026-06-08 | -42.96 | $86.84 | 690713 |
| 2026-06-05 | -42.12 | $86.92 | 444544 |
| 2026-06-04 | -56.67 | $86.16 | 590500 |
| 2026-06-03 | -61.08 | $86.00 | 606365 |
| 2026-06-02 | -47.83 | $87.58 | 532300 |
| 2026-06-01 | -47.07 | $89.77 | 899600 |
| 2026-05-29 | -70.86 | $87.21 | 937843 |
| 2026-05-28 | -65.17 | $88.43 | 1.1M |
| 2026-05-27 | -73.76 | $86.88 | 1.0M |
| 2026-05-26 | -92.43 | $83.07 | 1.7M |
| 2026-05-22 | -92.87 | $85.12 | 588044 |
| 2026-05-21 | -90.75 | $85.53 | 982225 |
| 2026-05-20 | -94.78 | $85.63 | 623026 |
| 2026-05-19 | -88.74 | $86.73 | 588721 |
| 2026-05-18 | -82.15 | $87.93 | 553792 |
| 2026-05-15 | -88.74 | $86.73 | 610724 |
| 2026-05-14 | -94.07 | $85.76 | 750462 |
| 2026-05-13 | -95.17 | $85.56 | 884000 |
| 2026-05-12 | -94.11 | $86.58 | 928100 |
| 2026-05-11 | -96.48 | $86.17 | 1.1M |
| 2026-05-08 | -89.89 | $88.13 | 791823 |
| 2026-05-07 | -85.51 | $88.85 | 1.3M |
| 2026-05-06 | -64.80 | $92.25 | 1.1M |
| 2026-05-05 | -62.30 | $92.66 | 810117 |
| 2026-05-04 | -68.15 | $91.70 | 1.8M |
| 2026-05-01 | -25.82 | $98.65 | 998000 |
| 2026-04-30 | -11.57 | $100.99 | 676255 |
| 2026-04-29 | -10.60 | $101.15 | 837200 |
| 2026-04-28 | -19.94 | $99.52 | 665061 |
| 2026-04-27 | -13.28 | $100.39 | 1.0M |
| 2026-04-24 | -7.12 | $101.55 | 2.8M |
| 2026-04-23 | -3.42 | $97.91 | 2.0M |
| 2026-04-22 | -57.32 | $88.94 | 1.3M |
| 2026-04-21 | -40.10 | $90.84 | 1.2M |
| 2026-04-20 | -22.21 | $92.91 | 1.1M |
| 2026-04-17 | -26.69 | $92.21 | 765825 |
| 2026-04-16 | -18.04 | $93.27 | 927100 |
| 2026-04-15 | -28.49 | $91.99 | 776182 |
| 2026-04-14 | -28.90 | $91.94 | 1.4M |
| 2026-04-13 | -26.66 | $89.53 | 874200 |
| 2026-04-10 | -50.52 | $87.48 | 395670 |
| 2026-04-09 | -39.00 | $88.47 | 650414 |
| 2026-04-08 | -38.88 | $88.48 | 1.1M |
| 2026-04-07 | -28.90 | $88.51 | 462818 |
| 2026-04-06 | -11.04 | $89.59 | 591121 |
| 2026-04-02 | -15.98 | $89.07 | 558700 |
| 2026-04-01 | -20.16 | $89.11 | 965900 |
| 2026-03-31 | -30.56 | $89.83 | 1.3M |
| 2026-03-30 | -59.30 | $85.86 | 814709 |
| 2026-03-27 | -69.23 | $84.52 | 771405 |
| 2026-03-26 | -47.30 | $87.57 | 637335 |
| 2026-03-25 | -53.04 | $87.20 | 968310 |
| 2026-03-24 | -64.51 | $86.05 | 1.0M |
| 2026-03-23 | -73.24 | $84.62 | 1.0M |
| 2026-03-20 | -78.68 | $83.73 | 1.6M |
| 2026-03-19 | -53.63 | $87.83 | 734526 |
| 2026-03-18 | -65.97 | $85.81 | 864720 |
| 2026-03-17 | -65.18 | $85.94 | 570700 |
| 2026-03-16 | -63.59 | $86.20 | 923469 |
| 2026-03-13 | -62.61 | $86.36 | 763241 |
| 2026-03-12 | -76.54 | $84.08 | 1.1M |
| 2026-03-11 | -65.67 | $85.98 | 1.1M |
| 2026-03-10 | -80.35 | $83.62 | 1.2M |
| 2026-03-09 | -71.74 | $85.10 | 2.1M |
| 2026-03-06 | -92.15 | $83.83 | 2.3M |
| 2026-03-05 | -63.79 | $90.04 | 1.2M |
| 2026-03-04 | -59.52 | $90.75 | 1.0M |
| 2026-03-03 | -37.51 | $93.42 | 832000 |
| 2026-03-02 | -37.97 | $93.78 | 955425 |
| 2026-02-27 | -52.79 | $91.93 | 1.3M |
| 2026-02-26 | -67.69 | $90.37 | 2.3M |
| 2026-02-25 | -43.08 | $96.14 | 1.2M |
| 2026-02-24 | -42.75 | $96.19 | 1.3M |
| 2026-02-23 | -58.88 | $94.00 | 1.1M |
| 2026-02-20 | -60.73 | $93.71 | 1.1M |
| 2026-02-19 | -71.35 | $92.21 | 850000 |
| 2026-02-18 | -81.71 | $90.69 | 1.1M |
| 2026-02-17 | -98.02 | $87.97 | 1.0M |
| 2026-02-13 | -99.45 | $89.24 | 729047 |
| 2026-02-12 | -98.94 | $90.84 | 615545 |
| 2026-02-11 | -88.73 | $94.78 | 526640 |
| 2026-02-10 | -79.63 | $96.58 | 1.1M |
| 2026-02-09 | -91.46 | $94.24 | 859900 |
| 2026-02-06 | -96.16 | $93.55 | 1.1M |
| 2026-02-05 | -98.54 | $93.69 | 618508 |
| 2026-02-04 | -90.35 | $95.48 | 653542 |
| 2026-02-03 | -97.24 | $94.17 | 873003 |
| 2026-02-02 | -99.47 | $95.52 | 630838 |
| 2026-01-30 | -88.31 | $98.36 | 1.2M |
| 2026-01-29 | -90.46 | $97.93 | 746600 |
| 2026-01-28 | -98.39 | $98.90 | 758107 |
| 2026-01-27 | -99.43 | $100.23 | 722023 |
| 2026-01-26 | -98.05 | $101.47 | 557132 |
| 2026-01-23 | -94.08 | $102.54 | 721233 |
| 2026-01-22 | -94.74 | $102.88 | 533824 |
| 2026-01-21 | -97.48 | $102.50 | 822113 |
| 2026-01-20 | -99.03 | $103.78 | 662357 |
| 2026-01-16 | -80.57 | $106.88 | 1.1M |
| 2026-01-15 | -82.03 | $107.49 | 811204 |
| 2026-01-14 | -78.04 | $108.08 | 738300 |
| 2026-01-13 | -97.80 | $105.48 | 573924 |
| 2026-01-12 | -93.31 | $106.07 | 673291 |
| 2026-01-09 | -85.97 | $108.24 | 874328 |
| 2026-01-08 | -68.57 | $111.52 | 1.0M |
| 2026-01-07 | -91.06 | $109.28 | 1.0M |
| 2026-01-06 | -57.53 | $113.27 | 618942 |
| 2026-01-05 | -44.28 | $114.44 | 767100 |
| 2026-01-02 | -72.48 | $111.95 | 683000 |
| 2025-12-31 | -60.05 | $113.78 | 411200 |
| 2025-12-30 | -40.95 | $114.64 | 425407 |
| 2025-12-29 | -38.40 | $114.51 | 467324 |
| 2025-12-26 | -37.21 | $114.51 | 425400 |
| 2025-12-24 | -39.98 | $114.02 | 330317 |
| 2025-12-23 | -37.20 | $113.92 | 587905 |
| 2025-12-22 | -26.95 | $114.61 | 670000 |
| 2025-12-19 | -24.36 | $114.76 | 1.2M |
| 2025-12-18 | -10.20 | $116.57 | 879208 |
| 2025-12-17 | -5.62 | $117.37 | 612415 |
| 2025-12-16 | -7.63 | $116.89 | 707000 |
| 2025-12-15 | -2.83 | $117.59 | 613933 |
| 2025-12-12 | -6.67 | $116.76 | 999747 |
| 2025-12-11 | -9.01 | $115.72 | 648500 |
| 2025-12-10 | -8.42 | $115.17 | 829500 |
| 2025-12-09 | -4.94 | $114.00 | 527038 |
| 2025-12-08 | -6.36 | $113.33 | 599500 |
| 2025-12-05 | -8.87 | $112.49 | 678746 |
| 2025-12-04 | -0.44 | $113.27 | 825547 |
| 2025-12-03 | -6.82 | $111.62 | 854600 |
| 2025-12-02 | -3.80 | $110.99 | 1.1M |
| 2025-12-01 | -2.54 | $110.83 | 837370 |
| 2025-11-28 | -8.46 | $109.09 | 403009 |
| 2025-11-26 | -12.72 | $108.33 | 845400 |
| 2025-11-25 | -3.30 | $107.69 | 663908 |
| 2025-11-24 | -10.23 | $106.19 | 552719 |
| 2025-11-21 | -10.23 | $106.19 | 597400 |
| 2025-11-20 | -4.36 | $104.39 | 1.2M |
| 2025-11-19 | -35.03 | $102.72 | 676810 |
| 2025-11-18 | -23.03 | $104.56 | 834353 |
| 2025-11-17 | -53.82 | $99.84 | 686400 |
| 2025-11-14 | -50.66 | $99.29 | 494700 |
| 2025-11-13 | -37.63 | $99.82 | 426534 |
| 2025-11-12 | -38.58 | $99.61 | 356135 |
| 2025-11-11 | -39.40 | $99.43 | 406600 |
| 2025-11-10 | -37.40 | $99.87 | 702640 |
| 2025-11-07 | -48.50 | $97.43 | 508312 |
| 2025-11-06 | -52.41 | $96.57 | 574952 |
| 2025-11-05 | -41.36 | $99.00 | 553100 |
| 2025-11-04 | -41.31 | $99.01 | 545700 |
| 2025-11-03 | -43.13 | $98.61 | 757500 |
| 2025-10-31 | -40.45 | $99.20 | 743234 |
| 2025-10-30 | -34.99 | $100.40 | 741503 |
| 2025-10-29 | -33.89 | $100.64 | 1.1M |
| 2025-10-28 | -38.63 | $99.60 | 910400 |
| 2025-10-27 | -22.66 | $103.11 | 810839 |
| 2025-10-24 | -32.26 | $101.00 | 973631 |
| 2025-10-23 | -20.06 | $103.68 | 1.8M |
| 2025-10-22 | -20.33 | $96.22 | 1.3M |
| 2025-10-21 | -14.63 | $96.61 | 1.3M |
| 2025-10-20 | -22.20 | $95.68 | 1.3M |
| 2025-10-17 | -64.07 | $90.53 | 889700 |
| 2025-10-16 | -95.42 | $86.75 | 633000 |
| 2025-10-15 | -98.38 | $86.85 | 693705 |
| 2025-10-14 | -88.56 | $88.42 | 763541 |
| 2025-10-13 | -99.62 | $88.00 | 662800 |
| 2025-10-10 | -88.69 | $90.02 | 614600 |
| 2025-10-09 | -93.44 | $91.10 | 344805 |
| 2025-10-08 | -77.49 | $92.56 | 621268 |
| 2025-10-07 | -88.96 | $91.51 | 581138 |
| 2025-10-06 | -94.67 | $93.38 | 635976 |
| 2025-10-03 | -70.48 | $95.98 | 463564 |
| 2025-10-02 | -71.62 | $96.02 | 470800 |
| 2025-10-01 | -66.00 | $96.61 | 519116 |
| 2025-09-30 | -62.19 | $97.01 | 639400 |
| 2025-09-29 | -50.10 | $98.28 | 476122 |
| 2025-09-26 | -63.89 | $96.94 | 508236 |
| 2025-09-25 | -77.20 | $96.23 | 557600 |
| 2025-09-24 | -64.47 | $98.01 | 830012 |
| 2025-09-23 | -73.27 | $96.78 | 521365 |
| 2025-09-22 | -80.06 | $95.83 | 607700 |
| 2025-09-19 | -96.38 | $95.30 | 2.0M |
| 2025-09-18 | -91.72 | $96.39 | 584000 |
| 2025-09-17 | -94.22 | $96.10 | 577700 |
| 2025-09-16 | -94.48 | $96.07 | 523909 |
| 2025-09-15 | -97.27 | $95.98 | 448000 |
| 2025-09-12 | -97.45 | $96.32 | 480200 |
| 2025-09-11 | -74.70 | $98.82 | 447000 |
| 2025-09-10 | -95.18 | $96.57 | 545500 |
| 2025-09-09 | -94.06 | $97.69 | 506234 |
| 2025-09-08 | -92.15 | $99.99 | 619928 |
| 2025-09-05 | -64.05 | $102.38 | 538000 |
| 2025-09-04 | -69.97 | $101.95 | 415202 |
| 2025-09-03 | -74.93 | $101.59 | 472300 |
| 2025-09-02 | -68.32 | $102.07 | 463166 |
| 2025-08-29 | -51.05 | $103.73 | 506511 |
| 2025-08-28 | -61.80 | $102.86 | 869936 |
| 2025-08-27 | -35.41 | $106.19 | 654200 |
| 2025-08-26 | -65.80 | $103.83 | 726700 |
| 2025-08-25 | -70.85 | $103.23 | 372720 |
| 2025-08-22 | -69.10 | $104.04 | 556046 |
| 2025-08-21 | -81.46 | $102.46 | 375500 |
| 2025-08-20 | -85.34 | $102.51 | 389900 |
| 2025-08-19 | -78.54 | $103.78 | 366131 |
| 2025-08-18 | -82.45 | $103.05 | 614800 |
| 2025-08-15 | -84.97 | $102.58 | 627722 |
| 2025-08-14 | -79.61 | $103.58 | 361400 |
| 2025-08-13 | -79.67 | $103.57 | 437405 |
| 2025-08-12 | -87.27 | $102.15 | 287002 |
| 2025-08-11 | -96.58 | $100.41 | 501322 |
| 2025-08-08 | -97.45 | $100.90 | 617500 |
| 2025-08-07 | -93.62 | $102.17 | 399334 |
| 2025-08-06 | -98.66 | $102.31 | 401429 |
| 2025-08-05 | -99.67 | $103.44 | 503800 |
| 2025-08-04 | -90.23 | $104.51 | 527908 |
| 2025-08-01 | -76.20 | $106.39 | 556600 |
| 2025-07-31 | -72.10 | $107.04 | 551428 |
| 2025-07-30 | -52.78 | $110.10 | 432700 |
| 2025-07-29 | -44.76 | $110.60 | 611890 |
| 2025-07-28 | -39.81 | $111.25 | 786895 |
| 2025-07-25 | -27.22 | $113.53 | 1.1M |
| 2025-07-24 | -24.92 | $113.75 | 2.2M |
| 2025-07-23 | -7.64 | $109.16 | 1.0M |
| 2025-07-22 | -1.86 | $108.06 | 665400 |
| 2025-07-21 | -20.48 | $105.66 | 616218 |
| 2025-07-18 | -21.46 | $105.55 | 513400 |
| 2025-07-17 | -8.00 | $106.27 | 850000 |
| 2025-07-16 | -15.36 | $105.41 | 631160 |
| 2025-07-15 | -26.36 | $104.20 | 511652 |
| 2025-07-14 | -1.84 | $106.89 | 455908 |
| 2025-07-11 | -11.41 | $105.80 | 484442 |
| 2025-07-10 | -2.63 | $106.80 | 598300 |
| 2025-07-09 | -5.01 | $105.38 | 542232 |
| 2025-07-08 | -12.08 | $104.66 | 487621 |
| 2025-07-07 | -23.58 | $103.49 | 458500 |
| 2025-07-03 | -5.66 | $105.30 | 309304 |
| 2025-07-02 | -1.29 | $104.95 | 465630 |
| 2025-07-01 | -3.69 | $104.20 | 554046 |
| 2025-06-30 | -19.35 | $101.00 | 633622 |
| 2025-06-27 | -19.80 | $100.95 | 1.3M |
| 2025-06-26 | -22.98 | $100.60 | 419719 |
| 2025-06-25 | -31.06 | $99.71 | 590538 |
| 2025-06-24 | -27.79 | $100.07 | 670164 |
| 2025-06-23 | -28.28 | $99.83 | 641142 |
| 2025-06-20 | -44.82 | $97.90 | 1.0M |
| 2025-06-18 | -36.08 | $98.92 | 552428 |
| 2025-06-17 | -41.39 | $98.30 | 540644 |
| 2025-06-16 | -49.10 | $97.40 | 690817 |
| 2025-06-13 | -62.47 | $95.84 | 647700 |
| 2025-06-12 | -32.39 | $99.35 | 637841 |
| 2025-06-11 | -21.25 | $100.65 | 488100 |
| 2025-06-10 | -11.05 | $101.84 | 969300 |
| 2025-06-09 | -1.81 | $99.59 | 1.5M |
| 2025-06-06 | -16.41 | $98.08 | 586300 |
| 2025-06-05 | -42.17 | $96.04 | 946800 |
| 2025-06-04 | -42.93 | $95.98 | 1.0M |
| 2025-06-03 | -57.97 | $93.89 | 819235 |
| 2025-06-02 | -69.18 | $92.78 | 916896 |
| 2025-05-30 | -40.99 | $95.47 | 813906 |
| 2025-05-29 | -43.82 | $95.02 | 772227 |
| 2025-05-28 | -46.65 | $94.29 | 875265 |
| 2025-05-27 | -44.36 | $94.54 | 719601 |
| 2025-05-23 | -53.77 | $93.24 | 563700 |
| 2025-05-22 | -45.00 | $93.17 | 1.0M |
| 2025-05-21 | -52.09 | $94.27 | 840358 |
| 2025-05-20 | -49.33 | $97.31 | 585900 |
| 2025-05-19 | -46.18 | $98.04 | 733700 |
| 2025-05-16 | -45.18 | $98.27 | 702359 |
| 2025-05-15 | -47.04 | $97.84 | 984200 |
| 2025-05-14 | -42.85 | $98.81 | 879100 |
| 2025-05-13 | -44.79 | $98.36 | 996100 |
| 2025-05-12 | -45.66 | $98.16 | 1.1M |
| 2025-05-09 | -59.14 | $95.04 | 986905 |
| 2025-05-08 | -64.84 | $93.72 | 978876 |
| 2025-05-07 | -70.15 | $92.49 | 1.1M |
| 2025-05-06 | -71.40 | $92.20 | 1.1M |
| 2025-05-05 | -77.84 | $90.71 | 1.2M |
| 2025-05-02 | -66.95 | $93.23 | 803083 |
| 2025-05-01 | -78.49 | $90.95 | 1.1M |
| 2025-04-30 | -81.74 | $90.41 | 1.1M |
| 2025-04-29 | -77.92 | $91.42 | 1.3M |
| 2025-04-28 | -85.67 | $89.37 | 2.0M |
| 2025-04-25 | -89.55 | $88.35 | 2.2M |
| 2025-04-24 | -97.66 | $87.99 | 4.2M |
| 2025-04-23 | -50.82 | $105.04 | 793853 |
| 2025-04-22 | -65.18 | $103.00 | 543931 |
| 2025-04-21 | -81.68 | $100.00 | 702400 |
| 2025-04-17 | -74.20 | $101.36 | 617923 |
| 2025-04-16 | -76.24 | $100.99 | 492683 |
| 2025-04-15 | -67.22 | $102.63 | 477000 |
| 2025-04-14 | -72.77 | $101.62 | 514132 |
| 2025-04-11 | -67.88 | $102.51 | 587000 |
| 2025-04-10 | -68.43 | $102.41 | 698407 |
| 2025-04-09 | -49.23 | $105.90 | 899700 |
| 2025-04-08 | -93.35 | $98.00 | 977600 |
| 2025-04-07 | -87.55 | $99.66 | 967400 |
| 2025-04-04 | -92.14 | $102.66 | 984300 |
| 2025-04-03 | -60.29 | $109.02 | 828147 |
| 2025-04-02 | -32.62 | $111.79 | 898361 |
| 2025-04-01 | -43.53 | $110.72 | 861100 |
| 2025-03-31 | -39.96 | $111.07 | 1.1M |
| 2025-03-28 | -56.57 | $111.23 | 479530 |
| 2025-03-27 | -48.17 | $112.40 | 448115 |
| 2025-03-26 | -40.78 | $113.43 | 461300 |
| 2025-03-25 | -43.65 | $113.03 | 407500 |
| 2025-03-24 | -38.62 | $113.73 | 585100 |
| 2025-03-21 | -50.32 | $112.10 | 925300 |
| 2025-03-20 | -54.92 | $112.01 | 512300 |
| 2025-03-19 | -62.35 | $112.97 | 632731 |
| 2025-03-18 | -74.82 | $110.39 | 423011 |
| 2025-03-17 | -68.83 | $111.63 | 561707 |
| 2025-03-14 | -74.29 | $110.50 | 666928 |
| 2025-03-13 | -88.26 | $107.61 | 703842 |
| 2025-03-12 | -93.62 | $106.50 | 658981 |
| 2025-03-11 | -91.57 | $108.60 | 835136 |
| 2025-03-10 | -92.72 | $109.56 | 769928 |
| 2025-03-07 | -84.21 | $112.00 | 830728 |
| 2025-03-06 | -88.79 | $113.20 | 367427 |
| 2025-03-05 | -79.61 | $114.51 | 687830 |
| 2025-03-04 | -92.29 | $112.70 | 641600 |
| 2025-03-03 | -85.89 | $115.16 | 541300 |
| 2025-02-28 | -59.10 | $118.50 | 542400 |
| 2025-02-27 | -70.68 | $117.27 | 508154 |
| 2025-02-26 | -90.15 | $114.70 | 637737 |
| 2025-02-25 | -93.33 | $114.28 | 733829 |
| 2025-02-24 | -98.25 | $114.81 | 859121 |
| 2025-02-21 | -89.47 | $116.91 | 1.2M |
| 2025-02-20 | -91.18 | $119.05 | 989708 |
| 2025-02-19 | -87.20 | $119.54 | 1.0M |
| 2025-02-18 | -86.60 | $121.58 | 826929 |
| 2025-02-14 | -79.73 | $122.11 | 532400 |
| 2025-02-13 | -66.49 | $123.09 | 536040 |
| 2025-02-12 | -97.27 | $120.90 | 441600 |
| 2025-02-11 | -89.19 | $121.76 | 666620 |
| 2025-02-10 | -82.89 | $122.43 | 524100 |
| 2025-02-07 | -86.84 | $122.01 | 429300 |
| 2025-02-06 | -75.00 | $123.27 | 616700 |
| 2025-02-05 | -97.42 | $120.94 | 678173 |
| 2025-02-04 | -79.85 | $123.90 | 356218 |
| 2025-02-03 | -85.98 | $123.09 | 735206 |
| 2025-01-31 | -95.37 | $123.58 | 511600 |
| 2025-01-30 | -87.21 | $125.57 | 417528 |
| 2025-01-29 | -96.11 | $124.47 | 366500 |
| 2025-01-28 | -85.03 | $125.89 | 440265 |
| 2025-01-27 | -90.89 | $125.17 | 425108 |
| 2025-01-24 | -92.11 | $125.02 | 450836 |
| 2025-01-23 | -88.12 | $125.51 | 479017 |
| 2025-01-22 | -89.10 | $125.39 | 448700 |
| 2025-01-21 | -80.96 | $126.39 | 473204 |
| 2025-01-17 | -84.13 | $126.00 | 603040 |
| 2025-01-16 | -95.77 | $124.57 | 1.3M |
| 2025-01-15 | -89.54 | $126.89 | 440100 |
| 2025-01-14 | -74.83 | $128.95 | 305039 |
| 2025-01-13 | -82.91 | $128.20 | 516400 |
| 2025-01-10 | -92.07 | $126.86 | 703300 |
| 2025-01-08 | -97.83 | $129.07 | 323100 |
| 2025-01-07 | -88.69 | $130.76 | 481000 |
| 2025-01-06 | -72.55 | $132.82 | 342200 |
| 2025-01-03 | -74.68 | $132.91 | 231529 |
| 2025-01-02 | -85.14 | $131.59 | 357725 |
| 2024-12-31 | -71.01 | $133.54 | 538104 |
| 2024-12-30 | -67.83 | $134.16 | 491667 |
| 2024-12-27 | -78.62 | $132.61 | 191900 |
| 2024-12-26 | -81.13 | $132.25 | 305100 |
| 2024-12-24 | -83.01 | $131.98 | 188848 |
| 2024-12-23 | -82.24 | $132.09 | 368100 |
| 2024-12-20 | -81.69 | $132.23 | 890200 |
| 2024-12-19 | -78.15 | $132.75 | 494419 |
| 2024-12-18 | -99.93 | $129.55 | 618685 |
| 2024-12-17 | -97.05 | $131.75 | 587133 |
| 2024-12-16 | -98.33 | $134.80 | 505318 |
| 2024-12-13 | -95.12 | $136.05 | 382203 |
| 2024-12-12 | -82.36 | $137.46 | 301815 |
| 2024-12-11 | -68.13 | $138.63 | 371689 |
| 2024-12-10 | -71.29 | $138.37 | 290511 |
| 2024-12-09 | -90.91 | $137.91 | 367000 |
| 2024-12-06 | -80.02 | $139.18 | 257600 |
| 2024-12-05 | -63.71 | $140.96 | 230700 |
| 2024-12-04 | -60.50 | $142.26 | 378716 |
| 2024-12-03 | -68.06 | $140.26 | 400314 |
| 2024-12-02 | -50.82 | $142.78 | 372706 |
| 2024-11-29 | -55.40 | $142.11 | 286627 |
| 2024-11-27 | -68.33 | $140.22 | 290500 |
| 2024-11-26 | -71.89 | $139.70 | 420900 |
| 2024-11-25 | -57.32 | $141.83 | 455600 |
| 2024-11-22 | -57.05 | $141.87 | 299219 |
| 2024-11-21 | -53.56 | $142.38 | 341830 |
| 2024-11-20 | -50.92 | $139.97 | 245100 |
| 2024-11-19 | -57.04 | $138.74 | 332642 |
| 2024-11-18 | -56.49 | $138.85 | 447009 |
| 2024-11-15 | -56.19 | $138.91 | 468305 |
| 2024-11-14 | -46.25 | $140.91 | 510035 |
| 2024-11-13 | -43.11 | $141.54 | 610639 |
| 2024-11-12 | -44.41 | $141.28 | 565602 |
| 2024-11-11 | -41.42 | $141.88 | 731506 |
| 2024-11-08 | -24.32 | $145.32 | 443400 |
| 2024-11-07 | -18.90 | $146.41 | 329800 |
| 2024-11-06 | -13.72 | $147.45 | 1.1M |
| 2024-11-05 | -53.43 | $137.16 | 259441 |
| 2024-11-04 | -52.77 | $137.26 | 264200 |
| 2024-11-01 | -44.72 | $138.48 | 507000 |
| 2024-10-31 | -34.04 | $140.10 | 469600 |
| 2024-10-30 | -8.44 | $143.98 | 584700 |
| 2024-10-29 | -0.99 | $144.16 | 630718 |
| 2024-10-28 | -14.12 | $141.17 | 569622 |
| 2024-10-25 | -12.27 | $140.25 | 945300 |
| 2024-10-24 | -13.22 | $140.14 | 907634 |
| 2024-10-23 | -78.87 | $134.13 | 557546 |
| 2024-10-22 | -73.37 | $134.23 | 379515 |
| 2024-10-21 | -60.95 | $135.49 | 364933 |
| 2024-10-18 | -36.09 | $138.01 | 318902 |
| 2024-10-17 | -10.55 | $140.60 | 233500 |
| 2024-10-16 | -15.38 | $140.11 | 265518 |
| 2024-10-15 | -28.11 | $138.82 | 300536 |
| 2024-10-14 | -29.39 | $138.69 | 399200 |
| 2024-10-11 | -27.98 | $139.07 | 408007 |
| 2024-10-10 | -19.20 | $139.99 | 528130 |
| 2024-10-09 | -13.09 | $140.63 | 469514 |
| 2024-10-08 | -28.37 | $139.03 | 535449 |
| 2024-10-07 | -51.86 | $136.57 | 353620 |
| 2024-10-04 | -42.69 | $137.53 | 262700 |
| 2024-10-03 | -52.34 | $136.52 | 265645 |
| 2024-10-02 | -53.20 | $136.43 | 333545 |
| 2024-10-01 | -57.98 | $135.93 | 515000 |
| 2024-09-30 | -64.85 | $135.21 | 517100 |
| 2024-09-27 | -76.22 | $134.02 | 596700 |
| 2024-09-26 | -82.24 | $133.39 | 412607 |
| 2024-09-25 | -97.99 | $131.74 | 539000 |
| 2024-09-24 | -97.11 | $133.25 | 504014 |
| 2024-09-23 | -68.96 | $137.18 | 455808 |
| 2024-09-20 | -62.52 | $137.68 | 1.6M |
| 2024-09-19 | -20.26 | $140.60 | 589641 |
| 2024-09-18 | -46.60 | $138.78 | 398655 |
| 2024-09-17 | -29.38 | $139.97 | 479766 |
| 2024-09-16 | -20.84 | $140.56 | 359000 |
| 2024-09-13 | -22.43 | $140.45 | 301222 |
| 2024-09-12 | -25.36 | $140.24 | 240400 |
| 2024-09-11 | -24.03 | $140.25 | 282405 |
| 2024-09-10 | -27.49 | $140.00 | 268300 |
| 2024-09-09 | -24.73 | $140.17 | 501348 |
| 2024-09-06 | -55.64 | $136.68 | 223900 |
| 2024-09-05 | -35.05 | $138.56 | 279100 |
| 2024-09-04 | -34.94 | $138.29 | 384000 |
| 2024-09-03 | -50.70 | $135.98 | 194349 |
| 2024-08-30 | -21.30 | $138.97 | 219600 |
| 2024-08-29 | -24.27 | $138.58 | 311740 |
| 2024-08-28 | -36.49 | $138.93 | 235918 |
| 2024-08-27 | -48.27 | $137.50 | 269100 |
| 2024-08-26 | -54.25 | $136.57 | 195700 |
| 2024-08-23 | -44.59 | $138.24 | 239049 |
| 2024-08-22 | -52.52 | $136.87 | 286100 |
| 2024-08-21 | -46.50 | $137.91 | 145110 |
| 2024-08-20 | -55.47 | $136.36 | 303400 |
| 2024-08-19 | -53.67 | $136.67 | 471100 |
| 2024-08-16 | -52.28 | $136.91 | 283614 |
| 2024-08-15 | -46.91 | $137.84 | 330100 |
| 2024-08-14 | -59.92 | $135.59 | 310807 |
| 2024-08-13 | -54.48 | $136.53 | 232500 |
| 2024-08-12 | -58.79 | $136.07 | 264000 |
| 2024-08-09 | -72.19 | $133.66 | 273307 |
| 2024-08-08 | -65.52 | $134.86 | 283300 |
| 2024-08-07 | -79.03 | $132.43 | 223732 |
| 2024-08-06 | -77.86 | $132.64 | 275400 |
| 2024-08-05 | -90.60 | $130.35 | 335645 |
| 2024-08-02 | -93.77 | $135.36 | 366300 |
| 2024-08-01 | -67.54 | $139.96 | 344700 |
| 2024-07-31 | -31.14 | $143.56 | 491542 |
| 2024-07-30 | -37.31 | $142.95 | 290600 |
| 2024-07-29 | -16.58 | $145.00 | 457069 |
| 2024-07-26 | -41.05 | $142.58 | 814400 |
| 2024-07-25 | -87.77 | $137.96 | 1.2M |
| 2024-07-24 | -96.80 | $137.25 | 730757 |
| 2024-07-23 | -51.13 | $141.68 | 486766 |
| 2024-07-22 | -60.82 | $140.74 | 593400 |
| 2024-07-19 | -62.07 | $140.11 | 445226 |
| 2024-07-18 | -57.05 | $140.37 | 224400 |
| 2024-07-17 | -32.76 | $143.04 | 267700 |
| 2024-07-16 | -22.02 | $144.22 | 474017 |
| 2024-07-15 | -1.24 | $144.78 | 728300 |
| 2024-07-12 | -13.76 | $142.16 | 586141 |
| 2024-07-11 | -27.44 | $139.60 | 524900 |
| 2024-07-10 | -34.51 | $138.73 | 194300 |
| 2024-07-09 | -33.66 | $138.80 | 362012 |
| 2024-07-08 | -34.24 | $138.67 | 348100 |
| 2024-07-05 | -20.62 | $139.57 | 268907 |
| 2024-07-03 | -14.25 | $140.00 | 238045 |
| 2024-07-02 | -28.22 | $138.46 | 561700 |
| 2024-07-01 | -20.49 | $138.56 | 682616 |
| 2024-06-28 | -13.25 | $139.60 | 1.0M |
| 2024-06-27 | -6.99 | $140.53 | 822800 |
| 2024-06-26 | -2.77 | $140.74 | 618135 |
| 2024-06-25 | -12.26 | $139.37 | 535400 |
| 2024-06-24 | -9.70 | $139.74 | 621800 |
| 2024-06-21 | -10.81 | $138.91 | 955402 |
| 2024-06-20 | -18.41 | $137.87 | 875302 |
| 2024-06-18 | -26.30 | $136.79 | 621000 |
| 2024-06-17 | -3.94 | $139.85 | 480249 |
| 2024-06-14 | -28.12 | $136.54 | 319317 |
| 2024-06-13 | -7.82 | $139.32 | 550339 |
| 2024-06-12 | -3.03 | $138.23 | 474449 |
| 2024-06-11 | -12.44 | $136.13 | 582700 |
| 2024-06-10 | -37.82 | $134.51 | 414745 |
| 2024-06-07 | -37.98 | $134.49 | 336912 |
| 2024-06-06 | -43.50 | $133.96 | 399505 |
| 2024-06-05 | -52.04 | $132.92 | 451925 |
| 2024-06-04 | -57.52 | $132.21 | 290200 |
| 2024-06-03 | -51.27 | $133.02 | 563308 |
| 2024-05-31 | -78.41 | $129.50 | 791600 |
| 2024-05-30 | -97.72 | $128.09 | 368100 |
| 2024-05-29 | -83.58 | $130.10 | 363400 |
| 2024-05-28 | -70.14 | $130.98 | 487900 |
| 2024-05-24 | -53.91 | $132.99 | 285800 |
| 2024-05-23 | -40.92 | $134.60 | 741500 |
| 2024-05-22 | -29.83 | $135.95 | 539900 |
| 2024-05-21 | -23.46 | $135.47 | 281200 |
| 2024-05-20 | -23.69 | $135.37 | 396434 |
| 2024-05-17 | -28.17 | $133.62 | 326832 |
| 2024-05-16 | -22.07 | $134.93 | 380900 |
| 2024-05-15 | -26.71 | $133.86 | 454715 |
| 2024-05-14 | -26.53 | $133.90 | 544939 |
| 2024-05-13 | -22.53 | $134.77 | 643200 |
| 2024-05-10 | -5.47 | $138.48 | 387929 |
| 2024-05-09 | -5.84 | $138.40 | 525934 |
| 2024-05-08 | -2.62 | $139.10 | 451041 |
| 2024-05-07 | -3.68 | $138.08 | 668700 |
| 2024-05-06 | -3.74 | $135.96 | 461441 |
| 2024-05-03 | -8.47 | $134.02 | 497900 |
| 2024-05-02 | -4.28 | $133.11 | 644000 |
| 2024-05-01 | -24.95 | $129.83 | 974921 |
| 2024-04-30 | -30.18 | $129.00 | 535128 |
| 2024-04-29 | -23.00 | $130.14 | 531500 |
| 2024-04-26 | -27.41 | $129.44 | 564100 |
| 2024-04-25 | -28.73 | $129.23 | 1.2M |
| 2024-04-24 | -35.72 | $123.39 | 687700 |
| 2024-04-23 | -34.43 | $123.50 | 388042 |
| 2024-04-22 | -60.73 | $120.74 | 417207 |
| 2024-04-19 | -79.72 | $118.96 | 403512 |
| 2024-04-18 | -76.09 | $119.30 | 507200 |
| 2024-04-17 | -57.10 | $121.08 | 450707 |
| 2024-04-16 | -21.32 | $124.10 | 408734 |
| 2024-04-15 | -37.39 | $122.19 | 459133 |
| 2024-04-12 | -50.26 | $120.73 | 405000 |
| 2024-04-11 | -14.01 | $124.39 | 438217 |
| 2024-04-10 | -23.42 | $123.02 | 381328 |
| 2024-04-09 | -10.85 | $124.85 | 668032 |
| 2024-04-08 | -33.01 | $121.37 | 291800 |
| 2024-04-05 | -34.51 | $121.14 | 324400 |
| 2024-04-04 | -45.14 | $119.51 | 416206 |
| 2024-04-03 | -12.46 | $124.52 | 516516 |
| 2024-04-02 | -16.70 | $123.87 | 511338 |
| 2024-04-01 | -16.44 | $123.91 | 295823 |
| 2024-03-28 | -17.48 | $123.75 | 570000 |
| 2024-03-27 | -1.27 | $124.28 | 490300 |
| 2024-03-26 | -18.12 | $120.77 | 287005 |
| 2024-03-25 | -44.54 | $117.65 | 367300 |
| 2024-03-22 | -50.22 | $117.77 | 340949 |
| 2024-03-21 | -44.03 | $118.60 | 352609 |
| 2024-03-20 | -31.80 | $120.58 | 421125 |
| 2024-03-19 | -54.46 | $117.43 | 430241 |
| 2024-03-18 | -67.55 | $115.61 | 567300 |
| 2024-03-15 | -54.89 | $117.37 | 1.1M |
| 2024-03-14 | -66.40 | $115.77 | 695343 |
| 2024-03-13 | -82.23 | $113.57 | 420234 |
| 2024-03-12 | -79.78 | $113.91 | 409920 |
| 2024-03-11 | -86.91 | $112.92 | 412211 |
| 2024-03-08 | -93.98 | $112.20 | 455000 |
| 2024-03-07 | -87.26 | $113.15 | 869700 |
| 2024-03-06 | -95.88 | $111.98 | 626500 |
| 2024-03-05 | -97.73 | $112.07 | 627302 |
| 2024-03-04 | -95.74 | $116.45 | 360300 |
| 2024-03-01 | -60.38 | $119.62 | 318822 |
| 2024-02-29 | -35.13 | $121.87 | 298800 |
| 2024-02-28 | -35.24 | $121.86 | 257500 |
| 2024-02-27 | -40.40 | $121.40 | 257313 |
| 2024-02-26 | -46.69 | $120.84 | 386315 |
| 2024-02-23 | -23.79 | $122.88 | 565972 |
| 2024-02-22 | -57.69 | $119.86 | 608100 |
| 2024-02-21 | -86.46 | $117.43 | 381335 |
| 2024-02-20 | -98.38 | $116.25 | 354164 |
| 2024-02-16 | -85.45 | $118.98 | 238446 |
| 2024-02-15 | -76.78 | $119.96 | 311000 |
| 2024-02-14 | -67.77 | $120.72 | 350514 |
| 2024-02-13 | -86.73 | $119.12 | 250900 |
| 2024-02-12 | -50.19 | $122.41 | 166828 |
| 2024-02-09 | -33.50 | $123.75 | 334241 |
| 2024-02-08 | -42.84 | $123.00 | 232712 |
| 2024-02-07 | -55.87 | $121.98 | 178800 |
| 2024-02-06 | -70.09 | $120.83 | 235900 |
| 2024-02-05 | -95.50 | $118.87 | 247800 |
| 2024-02-02 | -75.19 | $121.86 | 324127 |
| 2024-02-01 | -76.60 | $122.30 | 225200 |
| 2024-01-31 | -95.25 | $120.97 | 265638 |
| 2024-01-30 | -84.31 | $122.82 | 303318 |
| 2024-01-29 | -83.38 | $123.00 | 216100 |
| 2024-01-26 | -96.51 | $121.14 | 190129 |
| 2024-01-25 | -89.09 | $122.31 | 191800 |
| 2024-01-24 | -93.53 | $121.61 | 267004 |
| 2024-01-23 | -77.74 | $124.10 | 270500 |
| 2024-01-22 | -75.14 | $124.51 | 176900 |
| 2024-01-19 | -71.02 | $125.16 | 311700 |
| 2024-01-18 | -72.42 | $124.94 | 315234 |
| 2024-01-17 | -78.95 | $123.91 | 229200 |
| 2024-01-16 | -96.27 | $122.41 | 339600 |
| 2024-01-12 | -89.32 | $124.07 | 208420 |
| 2024-01-11 | -88.37 | $124.20 | 235022 |
| 2024-01-10 | -93.07 | $124.00 | 185500 |
| 2024-01-09 | -68.64 | $125.13 | 248600 |
| 2024-01-08 | -42.36 | $127.85 | 275600 |
| 2024-01-05 | -44.18 | $127.13 | 340200 |
| 2024-01-04 | -37.52 | $128.27 | 269011 |
| 2024-01-03 | -32.56 | $129.34 | 307843 |
| 2024-01-02 | -11.46 | $133.89 | 259100 |
| 2023-12-29 | -6.63 | $134.93 | 255004 |
| 2023-12-28 | -3.39 | $135.60 | 174314 |
| 2023-12-27 | -1.90 | $135.57 | 178935 |
| 2023-12-26 | -1.84 | $134.70 | 168100 |
| 2023-12-22 | -2.67 | $134.35 | 229102 |
| 2023-12-21 | -9.73 | $132.86 | 274300 |
| 2023-12-20 | -21.13 | $130.47 | 479300 |
| 2023-12-19 | -2.62 | $134.35 | 286636 |
| 2023-12-18 | -13.48 | $129.97 | 249713 |
| 2023-12-15 | -18.99 | $128.95 | 639891 |
| 2023-12-14 | -12.57 | $130.14 | 392427 |
| 2023-12-13 | -3.59 | $128.70 | 418613 |
| 2023-12-12 | -4.36 | $124.91 | 359000 |
| 2023-12-11 | -11.40 | $123.49 | 268902 |
| 2023-12-08 | -44.76 | $119.89 | 239500 |
| 2023-12-07 | -74.33 | $116.70 | 343500 |
| 2023-12-06 | -90.08 | $115.00 | 271800 |
| 2023-12-05 | -84.89 | $115.56 | 451641 |
| 2023-12-04 | -47.64 | $119.58 | 432313 |
| 2023-12-01 | -63.86 | $117.83 | 332100 |
| 2023-11-30 | -53.53 | $115.77 | 343700 |
| 2023-11-29 | -55.03 | $115.42 | 410110 |
| 2023-11-28 | -39.82 | $117.99 | 255100 |
| 2023-11-27 | -33.08 | $118.98 | 241800 |
| 2023-11-24 | -21.89 | $120.72 | 104700 |
| 2023-11-22 | -23.92 | $120.35 | 184049 |
| 2023-11-21 | -25.12 | $120.13 | 235621 |
| 2023-11-20 | -18.12 | $121.41 | 200000 |
| 2023-11-17 | -21.73 | $120.75 | 244300 |
| 2023-11-16 | -25.94 | $119.98 | 167100 |
| 2023-11-15 | -16.20 | $121.76 | 301200 |
| 2023-11-14 | -2.06 | $122.58 | 268226 |
| 2023-11-13 | -12.51 | $118.27 | 214426 |
| 2023-11-10 | -7.55 | $118.94 | 225044 |
| 2023-11-09 | -25.98 | $116.45 | 724600 |
| 2023-11-08 | -23.76 | $116.75 | 281725 |
| 2023-11-07 | -15.03 | $117.93 | 310900 |
| 2023-11-06 | -8.29 | $118.84 | 295738 |
| 2023-11-03 | -9.55 | $118.67 | 533012 |
| 2023-11-02 | -9.93 | $114.43 | 396700 |
| 2023-11-01 | -72.23 | $108.91 | 330500 |
| 2023-10-31 | -61.74 | $109.84 | 269400 |
| 2023-10-30 | -74.37 | $108.98 | 373100 |
| 2023-10-27 | -79.88 | $108.50 | 387335 |
| 2023-10-26 | -91.00 | $108.06 | 604400 |
| 2023-10-25 | -87.57 | $108.43 | 520227 |
| 2023-10-24 | -64.65 | $111.45 | 290008 |
| 2023-10-23 | -70.59 | $110.86 | 300100 |
| 2023-10-20 | -70.39 | $110.88 | 279307 |
| 2023-10-19 | -57.10 | $112.20 | 373102 |
| 2023-10-18 | -63.79 | $111.92 | 286600 |
| 2023-10-17 | -55.21 | $113.78 | 422623 |
| 2023-10-16 | -63.57 | $112.69 | 405406 |
| 2023-10-13 | -84.13 | $110.01 | 255908 |
| 2023-10-12 | -85.43 | $109.84 | 317014 |
| 2023-10-11 | -55.90 | $113.69 | 345101 |
| 2023-10-10 | -62.73 | $112.80 | 325343 |
| 2023-10-09 | -77.76 | $110.84 | 313322 |
| 2023-10-06 | -85.45 | $111.88 | 293042 |
| 2023-10-05 | -92.86 | $111.61 | 340229 |
| 2023-10-04 | -81.97 | $112.98 | 417100 |
| 2023-10-03 | -80.04 | $113.40 | 548400 |
| 2023-10-02 | -75.25 | $114.73 | 399100 |
| 2023-09-29 | -68.60 | $116.04 | 536300 |
| 2023-09-28 | -75.44 | $114.99 | 448800 |
| 2023-09-27 | -78.69 | $114.90 | 569400 |
| 2023-09-26 | -82.57 | $114.23 | 612700 |
| 2023-09-25 | -97.63 | $112.45 | 468759 |
| 2023-09-22 | -97.97 | $115.44 | 518740 |
| 2023-09-21 | -99.48 | $116.96 | 574919 |
| 2023-09-20 | -86.26 | $119.07 | 284512 |
| 2023-09-19 | -85.44 | $119.16 | 342400 |
| 2023-09-18 | -87.45 | $118.94 | 267810 |
| 2023-09-15 | -81.69 | $119.57 | 849700 |
| 2023-09-14 | -82.42 | $119.49 | 263606 |
| 2023-09-13 | -94.87 | $118.13 | 336100 |
| 2023-09-12 | -97.39 | $118.05 | 308400 |
| 2023-09-11 | -98.40 | $118.04 | 367941 |
| 2023-09-08 | -98.40 | $118.62 | 431300 |
| 2023-09-07 | -90.63 | $119.59 | 563449 |
| 2023-09-06 | -97.50 | $119.92 | 381104 |
| 2023-09-05 | -85.10 | $121.01 | 494416 |
| 2023-09-01 | -26.96 | $126.12 | 211032 |
| 2023-08-31 | -36.52 | $125.28 | 402500 |
| 2023-08-30 | -20.84 | $126.15 | 240640 |
| 2023-08-29 | -0.82 | $127.70 | 307900 |
| 2023-08-28 | -1.99 | $125.71 | 241600 |
| 2023-08-25 | -14.26 | $123.92 | 202742 |
| 2023-08-24 | -16.14 | $123.71 | 319141 |
| 2023-08-23 | -21.15 | $124.65 | 298400 |
| 2023-08-22 | -48.36 | $123.97 | 389000 |
| 2023-08-21 | -49.38 | $123.78 | 367808 |
| 2023-08-18 | -62.44 | $121.35 | 399030 |
| 2023-08-17 | -65.18 | $120.99 | 412301 |
| 2023-08-16 | -61.19 | $121.75 | 377700 |
| 2023-08-15 | -55.74 | $123.39 | 342930 |
| 2023-08-14 | -53.20 | $124.00 | 280625 |
| 2023-08-11 | -57.99 | $123.19 | 412723 |
| 2023-08-10 | -56.47 | $123.51 | 494400 |
| 2023-08-09 | -59.09 | $122.96 | 469033 |
| 2023-08-08 | -65.94 | $121.52 | 542800 |
| 2023-08-07 | -64.84 | $121.75 | 547013 |
| 2023-08-04 | -71.45 | $120.43 | 494819 |
| 2023-08-03 | -73.80 | $119.93 | 603501 |
| 2023-08-02 | -83.44 | $117.88 | 609500 |
| 2023-08-01 | -83.36 | $118.00 | 696400 |
| 2023-07-31 | -97.53 | $115.85 | 747623 |
| 2023-07-28 | -99.46 | $118.33 | 579531 |
| 2023-07-27 | -98.23 | $118.82 | 1.4M |
| 2023-07-26 | -83.92 | $131.58 | 321056 |
| 2023-07-25 | -94.61 | $130.45 | 283000 |
| 2023-07-24 | -92.25 | $130.45 | 274000 |
| 2023-07-21 | -66.33 | $133.26 | 290900 |
| 2023-07-20 | -82.84 | $131.47 | 195581 |
| 2023-07-19 | -71.31 | $132.72 | 265800 |
| 2023-07-18 | -57.93 | $134.17 | 269135 |
| 2023-07-17 | -71.13 | $132.74 | 278112 |
| 2023-07-14 | -58.95 | $134.06 | 336500 |
| 2023-07-13 | -66.24 | $133.27 | 270440 |
| 2023-07-12 | -75.46 | $132.27 | 308033 |
| 2023-07-11 | -73.86 | $132.82 | 294557 |
| 2023-07-10 | -65.47 | $133.85 | 240501 |
| 2023-07-07 | -72.56 | $132.98 | 328075 |
| 2023-07-06 | -85.02 | $131.45 | 298809 |
| 2023-07-05 | -69.71 | $133.33 | 388044 |
| 2023-07-03 | -42.10 | $136.72 | 168600 |
| 2023-06-30 | -28.07 | $139.17 | 529191 |
| 2023-06-29 | -52.67 | $135.90 | 312113 |
| 2023-06-28 | -74.79 | $132.96 | 243600 |
| 2023-06-27 | -71.11 | $133.45 | 241100 |
| 2023-06-26 | -87.81 | $131.23 | 292226 |
| 2023-06-23 | -96.31 | $130.63 | 618700 |
| 2023-06-22 | -83.27 | $133.89 | 725900 |
| 2023-06-21 | -87.26 | $134.61 | 298719 |
| 2023-06-20 | -82.56 | $135.39 | 338928 |
| 2023-06-16 | -74.77 | $136.39 | 642800 |
| 2023-06-15 | -63.71 | $137.70 | 287239 |
| 2023-06-14 | -62.45 | $137.85 | 261613 |
| 2023-06-13 | -54.35 | $139.02 | 283941 |
| 2023-06-12 | -60.40 | $138.79 | 299970 |
| 2023-06-09 | -54.61 | $139.60 | 250700 |
| 2023-06-08 | -47.15 | $140.64 | 276300 |
| 2023-06-07 | -56.04 | $139.51 | 491140 |
| 2023-06-06 | -60.65 | $138.87 | 559306 |
| 2023-06-05 | -99.20 | $133.52 | 839219 |
| 2023-06-02 | -44.56 | $142.19 | 655738 |
| 2023-06-01 | -77.58 | $137.54 | 359335 |
| 2023-05-31 | -90.81 | $135.82 | 533135 |
| 2023-05-30 | -99.08 | $135.37 | 329900 |
| 2023-05-26 | -99.15 | $137.57 | 363200 |
| 2023-05-25 | -82.96 | $139.84 | 313000 |
| 2023-05-24 | -59.13 | $139.12 | 339219 |
| 2023-05-23 | -45.15 | $139.15 | 312031 |
| 2023-05-22 | -35.04 | $141.68 | 321325 |
| 2023-05-19 | -26.85 | $143.73 | 303028 |
| 2023-05-18 | -23.77 | $144.50 | 426504 |
| 2023-05-17 | -31.68 | $142.52 | 413094 |
| 2023-05-16 | -28.33 | $143.36 | 294600 |
| 2023-05-15 | -18.18 | $145.90 | 240400 |
| 2023-05-12 | -18.02 | $145.94 | 236690 |
| 2023-05-11 | -15.26 | $146.63 | 301600 |
| 2023-05-10 | -15.46 | $146.58 | 616200 |
| 2023-05-09 | -16.22 | $146.39 | 323850 |
| 2023-05-08 | -17.62 | $146.04 | 490800 |
| 2023-05-05 | -9.27 | $148.13 | 283428 |
| 2023-05-04 | -23.56 | $144.24 | 403840 |
| 2023-05-03 | -8.73 | $148.15 | 491906 |
| 2023-05-02 | -2.44 | $148.89 | 589800 |
| 2023-05-01 | -1.69 | $149.08 | 472622 |
| 2023-04-28 | -3.15 | $146.26 | 605056 |
| 2023-04-27 | -6.05 | $143.64 | 1.4M |
| 2023-04-26 | -75.25 | $125.92 | 494400 |
| 2023-04-25 | -51.25 | $126.93 | 295848 |
| 2023-04-24 | -31.27 | $128.82 | 274862 |
| 2023-04-21 | -22.90 | $128.85 | 265432 |
| 2023-04-20 | -29.39 | $127.94 | 283074 |
| 2023-04-19 | -25.39 | $128.50 | 453840 |
| 2023-04-18 | -28.25 | $128.10 | 373038 |
| 2023-04-17 | -32.53 | $127.50 | 286656 |
| 2023-04-14 | -28.96 | $128.00 | 214008 |
| 2023-04-13 | -31.03 | $127.71 | 230218 |
| 2023-04-12 | -36.34 | $126.82 | 266800 |
| 2023-04-11 | -28.22 | $127.99 | 265600 |
| 2023-04-10 | -33.08 | $126.49 | 175496 |
| 2023-04-06 | -31.47 | $126.76 | 301660 |
| 2023-04-05 | -38.30 | $125.61 | 491400 |
| 2023-04-04 | -28.15 | $127.32 | 431658 |
| 2023-04-03 | -24.05 | $128.01 | 474400 |
| 2023-03-31 | -20.96 | $128.53 | 782800 |
| 2023-03-30 | -17.78 | $126.69 | 303638 |
| 2023-03-29 | -29.89 | $125.00 | 241400 |
| 2023-03-28 | -42.87 | $123.19 | 225630 |
| 2023-03-27 | -46.31 | $122.71 | 312876 |
| 2023-03-24 | -57.92 | $121.09 | 364800 |
| 2023-03-23 | -49.03 | $122.33 | 405834 |
| 2023-03-22 | -19.35 | $126.47 | 506400 |
| 2023-03-21 | -12.62 | $127.41 | 638498 |
| 2023-03-20 | -4.46 | $125.30 | 572600 |
| 2023-03-17 | -12.90 | $123.46 | 569816 |
| 2023-03-16 | -30.69 | $121.95 | 329204 |
| 2023-03-15 | -53.81 | $120.13 | 639608 |
| 2023-03-14 | -53.72 | $120.14 | 469244 |
| 2023-03-13 | -80.62 | $117.28 | 640600 |
| 2023-03-10 | -79.01 | $119.64 | 665200 |
| 2023-03-09 | -73.33 | $120.57 | 507270 |
| 2023-03-08 | -44.29 | $122.70 | 282600 |
| 2023-03-07 | -53.99 | $122.17 | 340000 |
| 2023-03-06 | -46.01 | $122.78 | 348896 |
| 2023-03-03 | -32.25 | $124.07 | 219200 |
| 2023-03-02 | -43.00 | $123.21 | 376888 |
| 2023-03-01 | -48.25 | $122.79 | 391434 |
| 2023-02-28 | -47.00 | $122.89 | 443296 |
| 2023-02-27 | -59.25 | $121.91 | 262200 |
| 2023-02-24 | -63.63 | $121.56 | 590600 |
| 2023-02-23 | -59.25 | $121.91 | 919600 |
| 2023-02-22 | -83.86 | $121.35 | 519600 |
| 2023-02-21 | -87.97 | $121.09 | 202014 |
| 2023-02-17 | -59.27 | $122.94 | 246756 |
| 2023-02-16 | -33.30 | $123.45 | 321276 |
| 2023-02-15 | -14.49 | $124.91 | 368800 |
| 2023-02-14 | -27.62 | $123.25 | 174600 |
| 2023-02-13 | -29.08 | $122.39 | 119472 |
| 2023-02-10 | -31.67 | $121.63 | 293600 |
| 2023-02-09 | -24.88 | $122.33 | 271092 |
| 2023-02-08 | -13.71 | $124.27 | 227800 |
| 2023-02-07 | -3.24 | $126.07 | 187400 |
| 2023-02-06 | -13.41 | $124.25 | 167450 |
| 2023-02-03 | -6.08 | $125.50 | 278052 |
| 2023-02-02 | -11.94 | $123.70 | 358276 |
| 2023-02-01 | -2.52 | $124.75 | 311684 |
| 2023-01-31 | -5.19 | $124.05 | 321896 |
| 2023-01-30 | -14.21 | $122.16 | 216000 |
| 2023-01-27 | -4.18 | $124.24 | 209602 |
| 2023-01-26 | -0.57 | $124.32 | 260876 |
| 2023-01-25 | -3.62 | $122.76 | 236692 |
| 2023-01-24 | -1.69 | $123.06 | 259882 |
| 2023-01-23 | -6.01 | $121.15 | 431000 |
| 2023-01-20 | -0.25 | $121.56 | 463486 |
| 2023-01-19 | -4.10 | $116.86 | 342600 |
| 2023-01-18 | -6.76 | $115.00 | 433824 |
| 2023-01-17 | -3.02 | $113.79 | 255278 |
| 2023-01-13 | -2.83 | $112.20 | 276612 |
| 2023-01-12 | -20.41 | $111.61 | 311400 |
| 2023-01-11 | -34.67 | $109.87 | 307016 |
| 2023-01-10 | -35.49 | $109.77 | 311000 |
| 2023-01-09 | -39.67 | $109.26 | 405434 |
| 2023-01-06 | -44.10 | $108.72 | 194000 |
| 2023-01-05 | -55.08 | $107.38 | 220632 |
| 2023-01-04 | -50.98 | $107.88 | 242600 |
| 2023-01-03 | -73.52 | $105.13 | 276226 |
| 2022-12-30 | -68.69 | $105.72 | 223258 |
| 2022-12-29 | -69.34 | $105.64 | 260800 |
| 2022-12-28 | -84.92 | $103.74 | 397612 |
| 2022-12-27 | -74.02 | $105.07 | 163600 |
| 2022-12-23 | -70.33 | $105.52 | 258284 |
| 2022-12-22 | -76.64 | $104.75 | 364898 |
| 2022-12-21 | -81.51 | $104.62 | 457000 |
| 2022-12-20 | -81.51 | $104.62 | 439818 |
| 2022-12-19 | -94.07 | $103.16 | 670600 |
| 2022-12-16 | -92.38 | $107.92 | 855076 |
| 2022-12-15 | -54.26 | $110.47 | 912810 |
| 2022-12-14 | -13.30 | $113.21 | 926016 |
| 2022-12-13 | -14.72 | $112.80 | 436658 |
| 2022-12-12 | -49.75 | $110.44 | 316200 |
| 2022-12-09 | -60.70 | $109.78 | 337800 |
| 2022-12-08 | -61.36 | $109.74 | 520060 |
| 2022-12-07 | -24.82 | $110.67 | 595000 |
| 2022-12-06 | -28.41 | $110.27 | 608264 |
| 2022-12-05 | -26.79 | $109.93 | 509400 |
| 2022-12-02 | -13.76 | $111.37 | 345858 |
| 2022-12-01 | -16.57 | $110.91 | 363200 |
| 2022-11-30 | -16.11 | $110.98 | 533000 |
| 2022-11-29 | -15.59 | $111.06 | 235006 |
| 2022-11-28 | -18.01 | $110.69 | 309200 |
| 2022-11-25 | -10.19 | $111.83 | 136476 |
| 2022-11-23 | -14.87 | $111.09 | 218000 |
| 2022-11-22 | -11.77 | $111.58 | 201066 |
| 2022-11-21 | -23.10 | $109.79 | 225278 |
| 2022-11-18 | -14.30 | $111.18 | 218000 |
| 2022-11-17 | -10.95 | $111.71 | 405000 |
| 2022-11-16 | -10.19 | $111.83 | 333432 |
| 2022-11-15 | -13.48 | $111.31 | 281288 |
| 2022-11-14 | -14.60 | $110.22 | 520658 |
| 2022-11-11 | -9.37 | $110.99 | 405620 |
| 2022-11-10 | -8.62 | $110.10 | 421800 |
| 2022-11-09 | -18.02 | $105.33 | 462800 |
| 2022-11-08 | -23.10 | $104.57 | 520600 |
| 2022-11-07 | -26.77 | $104.02 | 319800 |
| 2022-11-04 | -48.20 | $100.81 | 323206 |
| 2022-11-03 | -61.95 | $98.75 | 251698 |
| 2022-11-02 | -42.19 | $101.71 | 352832 |
| 2022-11-01 | -17.42 | $105.42 | 423800 |
| 2022-10-31 | -27.17 | $103.96 | 530800 |
| 2022-10-28 | -37.69 | $101.68 | 339400 |
| 2022-10-27 | -51.89 | $98.97 | 728800 |
| 2022-10-26 | -21.61 | $104.25 | 438058 |
| 2022-10-25 | -2.88 | $104.05 | 231800 |
| 2022-10-24 | -6.72 | $102.85 | 370600 |
| 2022-10-21 | -15.26 | $101.67 | 306200 |
| 2022-10-20 | -23.89 | $100.29 | 318238 |
| 2022-10-19 | -29.36 | $99.49 | 220600 |
| 2022-10-18 | -15.67 | $101.49 | 312200 |
| 2022-10-17 | -9.56 | $100.71 | 283200 |
| 2022-10-14 | -34.48 | $97.53 | 283800 |
| 2022-10-13 | -20.38 | $99.33 | 457400 |
| 2022-10-12 | -45.97 | $96.48 | 354000 |
| 2022-10-11 | -42.57 | $96.94 | 333682 |
| 2022-10-10 | -54.92 | $95.36 | 247476 |
| 2022-10-07 | -48.07 | $98.05 | 401290 |
| 2022-10-06 | -43.57 | $98.82 | 361800 |
| 2022-10-05 | -42.92 | $98.93 | 272800 |
| 2022-10-04 | -45.15 | $98.55 | 340024 |
| 2022-10-03 | -77.02 | $93.10 | 330600 |
| 2022-09-30 | -82.98 | $92.08 | 414800 |
| 2022-09-29 | -80.70 | $92.47 | 331006 |
| 2022-09-28 | -72.69 | $93.84 | 343058 |
| 2022-09-27 | -88.36 | $91.16 | 320864 |
| 2022-09-26 | -92.98 | $90.37 | 272088 |
| 2022-09-23 | -88.31 | $91.31 | 395832 |
| 2022-09-22 | -98.09 | $92.05 | 659218 |
| 2022-09-21 | -86.02 | $96.58 | 302236 |
| 2022-09-20 | -57.19 | $100.23 | 273612 |
| 2022-09-19 | -45.34 | $101.73 | 470286 |
| 2022-09-16 | -81.12 | $97.20 | 1.1M |
| 2022-09-15 | -61.85 | $99.83 | 276600 |
| 2022-09-14 | -56.00 | $100.71 | 309400 |
| 2022-09-13 | -59.41 | $100.68 | 279400 |
| 2022-09-12 | -35.74 | $104.25 | 297462 |
| 2022-09-09 | -37.99 | $103.92 | 370882 |
| 2022-09-08 | -59.22 | $100.80 | 355200 |
| 2022-09-07 | -59.22 | $100.80 | 311200 |
| 2022-09-06 | -83.19 | $97.28 | 408442 |
| 2022-09-02 | -82.23 | $97.42 | 271000 |
| 2022-09-01 | -78.56 | $97.96 | 519400 |
| 2022-08-31 | -99.10 | $98.55 | 386628 |
| 2022-08-30 | -97.07 | $100.24 | 557800 |
| 2022-08-29 | -82.32 | $102.61 | 323800 |
| 2022-08-26 | -87.65 | $102.83 | 318400 |
| 2022-08-25 | -37.84 | $106.62 | 225084 |
| 2022-08-24 | -61.70 | $105.13 | 254286 |
| 2022-08-23 | -73.93 | $104.33 | 250400 |
| 2022-08-22 | -89.64 | $102.86 | 270200 |
| 2022-08-19 | -57.91 | $105.83 | 294400 |
| 2022-08-18 | -40.92 | $107.42 | 225612 |
| 2022-08-17 | -45.09 | $107.03 | 276072 |
| 2022-08-16 | -23.50 | $109.05 | 261200 |
| 2022-08-15 | -29.81 | $108.46 | 246038 |
| 2022-08-12 | -34.40 | $108.03 | 282616 |
| 2022-08-11 | -45.92 | $106.30 | 429820 |
| 2022-08-10 | -58.88 | $103.76 | 328874 |
| 2022-08-09 | -57.77 | $102.59 | 406886 |
| 2022-08-08 | -42.09 | $104.94 | 376812 |
| 2022-08-05 | -40.26 | $105.09 | 308200 |
| 2022-08-04 | -33.46 | $106.13 | 372836 |
| 2022-08-03 | -34.51 | $105.97 | 384274 |
| 2022-08-02 | -41.24 | $104.94 | 369400 |
| 2022-08-01 | -41.90 | $104.78 | 582800 |
| 2022-07-29 | -39.76 | $104.90 | 610400 |
| 2022-07-28 | -15.36 | $108.46 | 531668 |
| 2022-07-27 | -6.88 | $110.00 | 398400 |
| 2022-07-26 | -18.87 | $107.45 | 288852 |
| 2022-07-25 | -11.58 | $108.74 | 193878 |
| 2022-07-22 | -12.18 | $108.44 | 232874 |
| 2022-07-21 | -1.85 | $109.60 | 301848 |
| 2022-07-20 | -5.13 | $107.15 | 333442 |
| 2022-07-19 | -5.55 | $105.14 | 302422 |
| 2022-07-18 | -13.29 | $102.72 | 294034 |
| 2022-07-15 | -6.48 | $102.83 | 331600 |
| 2022-07-14 | -6.82 | $100.32 | 269800 |
| 2022-07-13 | -4.88 | $100.61 | 320800 |
| 2022-07-12 | -14.91 | $99.11 | 355400 |
| 2022-07-11 | -26.90 | $97.36 | 199640 |
| 2022-07-08 | -28.28 | $99.57 | 322400 |
| 2022-07-07 | -35.82 | $99.71 | 221800 |
| 2022-07-06 | -44.05 | $98.00 | 254602 |
| 2022-07-05 | -35.60 | $100.33 | 290600 |
| 2022-07-01 | -43.21 | $98.68 | 198400 |
| 2022-06-30 | -56.65 | $95.77 | 385600 |
| 2022-06-29 | -55.82 | $95.95 | 326346 |
| 2022-06-28 | -50.92 | $97.01 | 274400 |
| 2022-06-27 | -46.81 | $97.90 | 284498 |
| 2022-06-24 | -39.80 | $99.42 | 875686 |
| 2022-06-23 | -82.83 | $90.10 | 272600 |
| 2022-06-22 | -83.52 | $89.95 | 467200 |
| 2022-06-21 | -87.12 | $89.17 | 251600 |
| 2022-06-17 | -85.87 | $89.44 | 455258 |
| 2022-06-16 | -97.78 | $86.86 | 338286 |
| 2022-06-15 | -74.99 | $92.87 | 282800 |
| 2022-06-14 | -82.45 | $91.36 | 373600 |
| 2022-06-13 | -92.88 | $89.25 | 749200 |
| 2022-06-10 | -57.59 | $96.47 | 454008 |
| 2022-06-09 | -26.23 | $102.77 | 241000 |
| 2022-06-08 | -14.58 | $105.11 | 256200 |
| 2022-06-07 | -7.72 | $106.49 | 328884 |
| 2022-06-06 | -12.00 | $105.63 | 324200 |
| 2022-06-03 | -4.55 | $105.15 | 295222 |
| 2022-06-02 | -0.11 | $105.74 | 325050 |
| 2022-06-01 | -23.45 | $101.89 | 354800 |
| 2022-05-31 | -31.81 | $101.22 | 463458 |
| 2022-05-27 | -27.34 | $102.09 | 310800 |
| 2022-05-26 | -46.29 | $99.10 | 405000 |
| 2022-05-25 | -81.70 | $91.75 | 404204 |
| 2022-05-24 | -91.28 | $89.76 | 380202 |
| 2022-05-23 | -80.51 | $92.76 | 429818 |
| 2022-05-20 | -80.21 | $92.82 | 378400 |
| 2022-05-19 | -81.12 | $92.64 | 723868 |
| 2022-05-18 | -80.19 | $93.05 | 424840 |
| 2022-05-17 | -56.30 | $98.27 | 271800 |
| 2022-05-16 | -64.83 | $96.44 | 357400 |
| 2022-05-13 | -62.41 | $96.96 | 449050 |
| 2022-05-12 | -82.88 | $92.57 | 498800 |
| 2022-05-11 | -96.73 | $90.81 | 434218 |
| 2022-05-10 | -76.92 | $94.81 | 1.4M |
| 2022-05-09 | -97.10 | $92.58 | 944292 |
| 2022-05-06 | -75.69 | $100.50 | 507400 |
| 2022-05-05 | -75.00 | $100.59 | 235264 |
| 2022-05-04 | -49.46 | $103.91 | 756858 |
| 2022-05-03 | -57.02 | $104.50 | 319600 |
| 2022-05-02 | -45.28 | $106.68 | 593090 |
| 2022-04-29 | -75.81 | $101.47 | 319228 |
| 2022-04-28 | -55.48 | $104.94 | 874360 |
| 2022-04-27 | -94.08 | $98.35 | 659848 |
| 2022-04-26 | -90.32 | $101.00 | 459000 |
| 2022-04-25 | -66.97 | $104.62 | 294034 |
| 2022-04-22 | -86.06 | $101.66 | 361244 |
| 2022-04-21 | -73.16 | $103.66 | 346846 |
| 2022-04-20 | -45.35 | $108.31 | 193600 |
| 2022-04-19 | -43.30 | $108.73 | 273018 |
| 2022-04-18 | -67.52 | $104.86 | 250000 |
| 2022-04-14 | -67.68 | $105.35 | 232060 |
| 2022-04-13 | -69.56 | $105.01 | 269020 |
| 2022-04-12 | -86.91 | $101.87 | 413466 |
| 2022-04-11 | -91.66 | $101.01 | 336858 |
| 2022-04-08 | -89.50 | $101.40 | 289064 |
| 2022-04-07 | -79.56 | $103.20 | 370600 |
| 2022-04-06 | -89.57 | $104.97 | 357200 |
| 2022-04-05 | -48.09 | $110.82 | 272800 |
| 2022-04-04 | -19.06 | $114.00 | 336800 |
| 2022-04-01 | -32.61 | $111.44 | 323498 |
| 2022-03-31 | -35.52 | $110.89 | 295000 |
| 2022-03-30 | -38.45 | $113.52 | 238200 |
| 2022-03-29 | -38.04 | $114.07 | 585874 |
| 2022-03-28 | -48.33 | $111.52 | 407400 |
| 2022-03-25 | -48.77 | $112.01 | 213036 |
| 2022-03-24 | -41.06 | $114.01 | 170066 |
| 2022-03-23 | -42.99 | $113.51 | 274216 |
| 2022-03-22 | -35.21 | $115.53 | 814438 |
| 2022-03-21 | -40.76 | $114.09 | 365600 |
| 2022-03-18 | -29.43 | $117.03 | 544252 |
| 2022-03-17 | -44.07 | $113.23 | 223668 |
| 2022-03-16 | -45.53 | $112.85 | 293800 |
| 2022-03-15 | -59.32 | $109.27 | 207826 |
| 2022-03-14 | -76.00 | $104.94 | 321600 |
| 2022-03-11 | -66.76 | $107.34 | 242400 |
| 2022-03-10 | -65.79 | $107.59 | 290802 |
| 2022-03-09 | -68.68 | $106.84 | 508200 |
| 2022-03-08 | -78.85 | $104.20 | 886000 |
| 2022-03-07 | -96.98 | $102.20 | 727200 |
| 2022-03-04 | -45.50 | $113.51 | 402692 |
| 2022-03-03 | -27.23 | $117.99 | 235424 |
| 2022-03-02 | -10.97 | $121.98 | 298014 |
| 2022-03-01 | -33.31 | $116.50 | 394872 |
| 2022-02-28 | -17.24 | $120.44 | 523000 |
| 2022-02-25 | -0.81 | $122.13 | 695676 |
| 2022-02-24 | -31.51 | $109.31 | 751422 |
| 2022-02-23 | -45.42 | $106.94 | 435000 |
| 2022-02-22 | -43.54 | $107.26 | 487800 |
| 2022-02-18 | -33.54 | $108.76 | 433412 |
| 2022-02-17 | -17.22 | $111.64 | 292000 |
| 2022-02-16 | -6.35 | $113.56 | 214600 |
| 2022-02-15 | -2.14 | $113.48 | 200464 |
| 2022-02-14 | -21.06 | $110.30 | 309200 |
| 2022-02-11 | -20.11 | $110.46 | 471200 |
| 2022-02-10 | -9.58 | $112.23 | 299478 |
| 2022-02-09 | -16.96 | $110.94 | 198600 |
| 2022-02-08 | -33.69 | $108.21 | 221000 |
| 2022-02-07 | -51.54 | $105.86 | 169400 |
| 2022-02-04 | -62.06 | $104.42 | 284282 |
| 2022-02-03 | -79.21 | $101.08 | 173600 |
| 2022-02-02 | -66.08 | $103.97 | 267468 |
| 2022-02-01 | -63.45 | $105.26 | 242666 |
| 2022-01-31 | -66.04 | $105.15 | 357400 |
| 2022-01-28 | -84.24 | $100.85 | 282446 |
| 2022-01-27 | -89.23 | $99.64 | 547200 |
| 2022-01-26 | -84.86 | $100.70 | 254886 |
| 2022-01-25 | -79.29 | $102.05 | 204094 |
| 2022-01-24 | -73.43 | $103.47 | 439800 |
| 2022-01-21 | -98.20 | $101.66 | 718604 |
| 2022-01-20 | -93.98 | $105.04 | 400602 |
| 2022-01-19 | -93.46 | $105.13 | 351614 |
| 2022-01-18 | -90.33 | $105.67 | 478400 |
| 2022-01-14 | -91.86 | $106.37 | 252800 |
| 2022-01-13 | -77.26 | $108.94 | 244080 |
| 2022-01-12 | -71.30 | $109.89 | 249600 |
| 2022-01-11 | -60.53 | $111.61 | 452800 |
| 2022-01-10 | -53.26 | $112.77 | 434882 |
| 2022-01-07 | -36.40 | $115.46 | 376426 |
| 2022-01-06 | -50.31 | $113.24 | 322076 |
| 2022-01-05 | -54.70 | $112.54 | 531800 |
| 2022-01-04 | -29.95 | $116.49 | 311800 |
| 2022-01-03 | -18.48 | $118.32 | 496270 |
| 2021-12-31 | -5.14 | $120.45 | 210290 |
| 2021-12-30 | -9.73 | $119.50 | 164480 |
| 2021-12-29 | -8.02 | $119.77 | 248800 |
| 2021-12-28 | -8.91 | $119.41 | 366040 |
| 2021-12-27 | -5.00 | $118.60 | 238268 |
| 2021-12-23 | -7.93 | $118.19 | 183600 |
| 2021-12-22 | -16.65 | $116.97 | 325478 |
| 2021-12-21 | -26.21 | $115.84 | 598440 |
| 2021-12-20 | -70.29 | $109.77 | 280200 |
| 2021-12-17 | -68.75 | $110.00 | 877710 |
| 2021-12-16 | -97.31 | $106.77 | 290200 |
| 2021-12-15 | -86.60 | $108.58 | 388478 |
| 2021-12-14 | -81.32 | $110.31 | 552254 |
| 2021-12-13 | -66.22 | $112.21 | 220200 |
| 2021-12-10 | -51.83 | $114.02 | 231400 |
| 2021-12-09 | -38.87 | $115.65 | 263902 |
| 2021-12-08 | -11.45 | $119.10 | 846000 |
| 2021-12-07 | -40.62 | $115.43 | 243688 |
| 2021-12-06 | -58.36 | $113.64 | 319400 |
| 2021-12-03 | -68.92 | $112.20 | 399458 |
| 2021-12-02 | -48.31 | $115.01 | 719000 |
| 2021-12-01 | -93.92 | $108.79 | 480686 |
| 2021-11-30 | -82.09 | $112.11 | 279000 |
| 2021-11-29 | -82.56 | $114.17 | 255096 |
| 2021-11-26 | -69.89 | $115.31 | 270800 |
| 2021-11-24 | -53.12 | $118.12 | 254248 |
| 2021-11-23 | -77.24 | $116.02 | 276200 |
| 2021-11-22 | -60.91 | $118.59 | 478200 |
| 2021-11-19 | -62.08 | $118.65 | 251448 |
| 2021-11-18 | -55.77 | $119.65 | 447660 |
| 2021-11-17 | -63.06 | $118.75 | 443652 |
| 2021-11-16 | -63.54 | $118.67 | 418828 |
| 2021-11-15 | -80.07 | $116.00 | 216600 |
| 2021-11-12 | -85.35 | $115.11 | 188200 |
| 2021-11-11 | -88.57 | $114.75 | 274400 |
| 2021-11-10 | -79.09 | $116.50 | 206472 |
| 2021-11-09 | -71.29 | $117.94 | 296600 |
| 2021-11-08 | -65.28 | $119.05 | 404000 |
| 2021-11-05 | -54.71 | $121.00 | 474800 |
| 2021-11-04 | -88.30 | $114.80 | 565600 |
| 2021-11-03 | -82.38 | $116.89 | 246200 |
| 2021-11-02 | -82.26 | $116.91 | 319834 |
| 2021-11-01 | -62.32 | $120.35 | 361062 |
| 2021-10-29 | -93.33 | $115.00 | 668250 |
| 2021-10-28 | -96.06 | $119.15 | 632400 |
| 2021-10-27 | -52.50 | $125.21 | 407686 |
| 2021-10-26 | -38.22 | $126.38 | 443412 |
| 2021-10-25 | -35.14 | $126.76 | 357682 |
| 2021-10-22 | -29.55 | $127.45 | 138210 |
| 2021-10-21 | -24.09 | $127.99 | 141222 |
| 2021-10-20 | -24.32 | $127.71 | 228832 |
| 2021-10-19 | -22.43 | $127.22 | 247480 |
| 2021-10-18 | -13.35 | $128.51 | 238024 |
| 2021-10-15 | -19.92 | $127.10 | 240034 |
| 2021-10-14 | -0.29 | $128.46 | 298400 |
| 2021-10-13 | -7.05 | $125.18 | 397278 |
| 2021-10-12 | -5.23 | $124.62 | 326400 |
| 2021-10-11 | -14.66 | $122.69 | 197084 |
| 2021-10-08 | -14.62 | $122.60 | 253612 |
| 2021-10-07 | -10.58 | $123.35 | 378800 |
| 2021-10-06 | -16.25 | $121.93 | 419200 |
| 2021-10-05 | -12.05 | $122.69 | 680400 |
| 2021-10-04 | -8.13 | $123.40 | 518836 |
| 2021-10-01 | -5.86 | $123.81 | 719400 |
| 2021-09-30 | -19.79 | $120.04 | 606886 |
| 2021-09-29 | -21.82 | $119.29 | 364600 |
| 2021-09-28 | -13.92 | $120.63 | 350000 |
| 2021-09-27 | -8.57 | $121.59 | 313200 |
| 2021-09-24 | -10.92 | $120.20 | 247800 |
| 2021-09-23 | -16.02 | $119.01 | 570094 |
| 2021-09-22 | -7.89 | $116.71 | 578400 |
| 2021-09-21 | -9.41 | $113.38 | 481256 |
| 2021-09-20 | -7.60 | $113.19 | 563686 |
| 2021-09-17 | -5.41 | $113.46 | 1.1M |
| 2021-09-16 | -0.48 | $113.07 | 503490 |
| 2021-09-15 | -7.45 | $109.94 | 434062 |
| 2021-09-14 | -8.07 | $109.81 | 473402 |
| 2021-09-13 | -8.45 | $109.73 | 680800 |
| 2021-09-10 | -12.32 | $108.92 | 507600 |
| 2021-09-09 | -6.06 | $110.23 | 407662 |
| 2021-09-08 | -4.09 | $110.51 | 638400 |
| 2021-09-07 | -1.20 | $111.10 | 958880 |
| 2021-09-03 | -1.76 | $108.45 | 682276 |
| 2021-09-02 | -6.37 | $107.61 | 689640 |
| 2021-09-01 | -1.79 | $107.00 | 406200 |
| 2021-08-31 | -4.11 | $105.25 | 306072 |
| 2021-08-30 | -6.32 | $104.86 | 391848 |
| 2021-08-27 | -5.34 | $104.80 | 445254 |
| 2021-08-26 | -13.32 | $101.25 | 287050 |
| 2021-08-25 | -1.34 | $102.21 | 606464 |
| 2021-08-24 | -1.84 | $100.39 | 370086 |
| 2021-08-23 | -19.02 | $97.35 | 261072 |
| 2021-08-20 | -40.60 | $95.32 | 241000 |
| 2021-08-19 | -59.62 | $93.53 | 624046 |
| 2021-08-18 | -59.40 | $93.55 | 471698 |
| 2021-08-17 | -76.41 | $91.95 | 437002 |
| 2021-08-16 | -47.64 | $94.20 | 308580 |
| 2021-08-13 | -27.52 | $95.94 | 262456 |
| 2021-08-12 | -13.67 | $97.55 | 208600 |
| 2021-08-11 | -9.20 | $98.07 | 461000 |
| 2021-08-10 | -9.72 | $98.01 | 628808 |
| 2021-08-09 | -13.67 | $96.48 | 603000 |
| 2021-08-06 | -0.67 | $97.83 | 611220 |
| 2021-08-05 | -14.73 | $95.73 | 471030 |
| 2021-08-04 | -58.61 | $91.50 | 506494 |
| 2021-08-03 | -69.88 | $90.51 | 539298 |
| 2021-08-02 | -61.65 | $92.66 | 534868 |
| 2021-07-30 | -59.87 | $92.90 | 892476 |
| 2021-07-29 | -59.01 | $93.24 | 635400 |
| 2021-07-28 | -52.79 | $94.11 | 457152 |
| 2021-07-27 | -51.29 | $94.32 | 319626 |
| 2021-07-26 | -47.43 | $95.39 | 443000 |
| 2021-07-23 | -57.84 | $94.50 | 442614 |
| 2021-07-22 | -51.81 | $95.50 | 476800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.18
2026-07-17
Close Price
$83.95
Vol: 552365Average Directional Index - Detailed Analysis
Minimum
6.78
Average
20.25
Maximum
58.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.18 | $83.95 | 552365 |
| 2026-07-16 | 9.56 | $86.29 | 469900 |
| 2026-07-15 | 9.80 | $84.66 | 742857 |
| 2026-07-14 | 10.07 | $83.50 | 743946 |
| 2026-07-13 | 10.41 | $83.75 | 760680 |
| 2026-07-10 | 10.91 | $85.52 | 792800 |
| 2026-07-09 | 11.14 | $86.13 | 918100 |
| 2026-07-08 | 11.61 | $85.30 | 870407 |
| 2026-07-07 | 12.00 | $86.23 | 1.1M |
| 2026-07-06 | 12.35 | $89.24 | 1.1M |
| 2026-07-02 | 12.23 | $90.91 | 803305 |
| 2026-07-01 | 12.09 | $89.15 | 910700 |
| 2026-06-30 | 11.75 | $89.64 | 825148 |
| 2026-06-29 | 11.46 | $90.87 | 1.3M |
| 2026-06-26 | 11.15 | $88.93 | 2.7M |
| 2026-06-25 | 11.20 | $83.98 | 1.5M |
| 2026-06-24 | 11.76 | $84.61 | 1.1M |
| 2026-06-23 | 12.28 | $86.32 | 899000 |
| 2026-06-22 | 12.78 | $86.35 | 884700 |
| 2026-06-18 | 13.41 | $88.27 | 1.2M |
| 2026-06-17 | 13.94 | $87.76 | 1.2M |
| 2026-06-16 | 14.43 | $89.86 | 1.6M |
| 2026-06-15 | 14.47 | $92.30 | 2.0M |
| 2026-06-12 | 14.57 | $86.94 | 650200 |
| 2026-06-11 | 14.89 | $87.07 | 832800 |
| 2026-06-10 | 15.25 | $88.66 | 793283 |
| 2026-06-09 | 16.05 | $88.82 | 633348 |
| 2026-06-08 | 16.76 | $86.84 | 690713 |
| 2026-06-05 | 16.95 | $86.92 | 444544 |
| 2026-06-04 | 17.14 | $86.16 | 590500 |
| 2026-06-03 | 17.38 | $86.00 | 606365 |
| 2026-06-02 | 17.57 | $87.58 | 532300 |
| 2026-06-01 | 18.22 | $89.77 | 899600 |
| 2026-05-29 | 18.90 | $87.21 | 937843 |
| 2026-05-28 | 19.31 | $88.43 | 1.1M |
| 2026-05-27 | 19.74 | $86.88 | 1.0M |
| 2026-05-26 | 19.69 | $83.07 | 1.7M |
| 2026-05-22 | 18.99 | $85.12 | 588044 |
| 2026-05-21 | 18.76 | $85.53 | 982225 |
| 2026-05-20 | 18.51 | $85.63 | 623026 |
| 2026-05-19 | 18.49 | $86.73 | 588721 |
| 2026-05-18 | 18.62 | $87.93 | 553792 |
| 2026-05-15 | 18.75 | $86.73 | 610724 |
| 2026-05-14 | 18.62 | $85.76 | 750462 |
| 2026-05-13 | 18.49 | $85.56 | 884000 |
| 2026-05-12 | 18.22 | $86.58 | 928100 |
| 2026-05-11 | 18.13 | $86.17 | 1.1M |
| 2026-05-08 | 18.04 | $88.13 | 791823 |
| 2026-05-07 | 18.24 | $88.85 | 1.3M |
| 2026-05-06 | 18.56 | $92.25 | 1.1M |
| 2026-05-05 | 19.30 | $92.66 | 810117 |
| 2026-05-04 | 20.09 | $91.70 | 1.8M |
| 2026-05-01 | 20.91 | $98.65 | 998000 |
| 2026-04-30 | 20.98 | $100.99 | 676255 |
| 2026-04-29 | 20.53 | $101.15 | 837200 |
| 2026-04-28 | 20.05 | $99.52 | 665061 |
| 2026-04-27 | 19.55 | $100.39 | 1.0M |
| 2026-04-24 | 18.76 | $101.55 | 2.8M |
| 2026-04-23 | 17.93 | $97.91 | 2.0M |
| 2026-04-22 | 17.57 | $88.94 | 1.3M |
| 2026-04-21 | 18.20 | $90.84 | 1.2M |
| 2026-04-20 | 18.39 | $92.91 | 1.1M |
| 2026-04-17 | 18.76 | $92.21 | 765825 |
| 2026-04-16 | 18.96 | $93.27 | 927100 |
| 2026-04-15 | 19.41 | $91.99 | 776182 |
| 2026-04-14 | 19.71 | $91.94 | 1.4M |
| 2026-04-13 | 20.03 | $89.53 | 874200 |
| 2026-04-10 | 20.66 | $87.48 | 395670 |
| 2026-04-09 | 21.46 | $88.47 | 650414 |
| 2026-04-08 | 22.20 | $88.48 | 1.1M |
| 2026-04-07 | 23.25 | $88.51 | 462818 |
| 2026-04-06 | 24.04 | $89.59 | 591121 |
| 2026-04-02 | 24.78 | $89.07 | 558700 |
| 2026-04-01 | 25.49 | $89.11 | 965900 |
| 2026-03-31 | 26.55 | $89.83 | 1.3M |
| 2026-03-30 | 27.52 | $85.86 | 814709 |
| 2026-03-27 | 27.83 | $84.52 | 771405 |
| 2026-03-26 | 28.23 | $87.57 | 637335 |
| 2026-03-25 | 28.96 | $87.20 | 968310 |
| 2026-03-24 | 29.23 | $86.05 | 1.0M |
| 2026-03-23 | 29.27 | $84.62 | 1.0M |
| 2026-03-20 | 29.18 | $83.73 | 1.6M |
| 2026-03-19 | 29.08 | $87.83 | 734526 |
| 2026-03-18 | 29.20 | $85.81 | 864720 |
| 2026-03-17 | 28.96 | $85.94 | 570700 |
| 2026-03-16 | 28.88 | $86.20 | 923469 |
| 2026-03-13 | 28.70 | $86.36 | 763241 |
| 2026-03-12 | 28.12 | $84.08 | 1.1M |
| 2026-03-11 | 27.56 | $85.98 | 1.1M |
| 2026-03-10 | 26.96 | $83.62 | 1.2M |
| 2026-03-09 | 26.02 | $85.10 | 2.1M |
| 2026-03-06 | 25.03 | $83.83 | 2.3M |
| 2026-03-05 | 24.21 | $90.04 | 1.2M |
| 2026-03-04 | 24.18 | $90.75 | 1.0M |
| 2026-03-03 | 24.16 | $93.42 | 832000 |
| 2026-03-02 | 24.05 | $93.78 | 955425 |
| 2026-02-27 | 23.93 | $91.93 | 1.3M |
| 2026-02-26 | 23.37 | $90.37 | 2.3M |
| 2026-02-25 | 22.78 | $96.14 | 1.2M |
| 2026-02-24 | 23.45 | $96.19 | 1.3M |
| 2026-02-23 | 24.08 | $94.00 | 1.1M |
| 2026-02-20 | 24.19 | $93.71 | 1.1M |
| 2026-02-19 | 24.23 | $92.21 | 850000 |
| 2026-02-18 | 23.89 | $90.69 | 1.1M |
| 2026-02-17 | 23.45 | $87.97 | 1.0M |
| 2026-02-13 | 22.76 | $89.24 | 729047 |
| 2026-02-12 | 22.24 | $90.84 | 615545 |
| 2026-02-11 | 21.90 | $94.78 | 526640 |
| 2026-02-10 | 22.17 | $96.58 | 1.1M |
| 2026-02-09 | 22.46 | $94.24 | 859900 |
| 2026-02-06 | 21.99 | $93.55 | 1.1M |
| 2026-02-05 | 21.54 | $93.69 | 618508 |
| 2026-02-04 | 21.15 | $95.48 | 653542 |
| 2026-02-03 | 20.94 | $94.17 | 873003 |
| 2026-02-02 | 20.25 | $95.52 | 630838 |
| 2026-01-30 | 19.80 | $98.36 | 1.2M |
| 2026-01-29 | 19.43 | $97.93 | 746600 |
| 2026-01-28 | 19.04 | $98.90 | 758107 |
| 2026-01-27 | 19.05 | $100.23 | 722023 |
| 2026-01-26 | 19.33 | $101.47 | 557132 |
| 2026-01-23 | 19.82 | $102.54 | 721233 |
| 2026-01-22 | 20.43 | $102.88 | 533824 |
| 2026-01-21 | 21.22 | $102.50 | 822113 |
| 2026-01-20 | 22.07 | $103.78 | 662357 |
| 2026-01-16 | 23.22 | $106.88 | 1.1M |
| 2026-01-15 | 24.02 | $107.49 | 811204 |
| 2026-01-14 | 25.21 | $108.08 | 738300 |
| 2026-01-13 | 26.13 | $105.48 | 573924 |
| 2026-01-12 | 26.31 | $106.07 | 673291 |
| 2026-01-09 | 26.49 | $108.24 | 874328 |
| 2026-01-08 | 26.94 | $111.52 | 1.0M |
| 2026-01-07 | 27.84 | $109.28 | 1.0M |
| 2026-01-06 | 28.80 | $113.27 | 618942 |
| 2026-01-05 | 29.69 | $114.44 | 767100 |
| 2026-01-02 | 30.63 | $111.95 | 683000 |
| 2025-12-31 | 32.16 | $113.78 | 411200 |
| 2025-12-30 | 32.47 | $114.64 | 425407 |
| 2025-12-29 | 32.60 | $114.51 | 467324 |
| 2025-12-26 | 32.65 | $114.51 | 425400 |
| 2025-12-24 | 32.76 | $114.02 | 330317 |
| 2025-12-23 | 32.93 | $113.92 | 587905 |
| 2025-12-22 | 33.17 | $114.61 | 670000 |
| 2025-12-19 | 33.20 | $114.76 | 1.2M |
| 2025-12-18 | 33.04 | $116.57 | 879208 |
| 2025-12-17 | 32.18 | $117.37 | 612415 |
| 2025-12-16 | 31.29 | $116.89 | 707000 |
| 2025-12-15 | 30.34 | $117.59 | 613933 |
| 2025-12-12 | 29.35 | $116.76 | 999747 |
| 2025-12-11 | 28.17 | $115.72 | 648500 |
| 2025-12-10 | 27.00 | $115.17 | 829500 |
| 2025-12-09 | 25.84 | $114.00 | 527038 |
| 2025-12-08 | 24.83 | $113.33 | 599500 |
| 2025-12-05 | 23.90 | $112.49 | 678746 |
| 2025-12-04 | 22.89 | $113.27 | 825547 |
| 2025-12-03 | 21.94 | $111.62 | 854600 |
| 2025-12-02 | 20.98 | $110.99 | 1.1M |
| 2025-12-01 | 20.13 | $110.83 | 837370 |
| 2025-11-28 | 19.28 | $109.09 | 403009 |
| 2025-11-26 | 18.57 | $108.33 | 845400 |
| 2025-11-25 | 17.82 | $107.69 | 663908 |
| 2025-11-24 | 17.34 | $106.19 | 552719 |
| 2025-11-21 | 17.10 | $106.19 | 597400 |
| 2025-11-20 | 16.85 | $104.39 | 1.2M |
| 2025-11-19 | 17.04 | $102.72 | 676810 |
| 2025-11-18 | 16.87 | $104.56 | 834353 |
| 2025-11-17 | 16.70 | $99.84 | 686400 |
| 2025-11-14 | 17.10 | $99.29 | 494700 |
| 2025-11-13 | 17.80 | $99.82 | 426534 |
| 2025-11-12 | 18.24 | $99.61 | 356135 |
| 2025-11-11 | 18.77 | $99.43 | 406600 |
| 2025-11-10 | 19.33 | $99.87 | 702640 |
| 2025-11-07 | 20.11 | $97.43 | 508312 |
| 2025-11-06 | 20.87 | $96.57 | 574952 |
| 2025-11-05 | 21.69 | $99.00 | 553100 |
| 2025-11-04 | 21.95 | $99.01 | 545700 |
| 2025-11-03 | 22.26 | $98.61 | 757500 |
| 2025-10-31 | 22.71 | $99.20 | 743234 |
| 2025-10-30 | 22.82 | $100.40 | 741503 |
| 2025-10-29 | 22.70 | $100.64 | 1.1M |
| 2025-10-28 | 22.57 | $99.60 | 910400 |
| 2025-10-27 | 22.23 | $103.11 | 810839 |
| 2025-10-24 | 21.63 | $101.00 | 973631 |
| 2025-10-23 | 20.90 | $103.68 | 1.8M |
| 2025-10-22 | 20.12 | $96.22 | 1.3M |
| 2025-10-21 | 20.62 | $96.61 | 1.3M |
| 2025-10-20 | 21.31 | $95.68 | 1.3M |
| 2025-10-17 | 22.39 | $90.53 | 889700 |
| 2025-10-16 | 22.13 | $86.75 | 633000 |
| 2025-10-15 | 20.75 | $86.85 | 693705 |
| 2025-10-14 | 19.37 | $88.42 | 763541 |
| 2025-10-13 | 17.99 | $88.00 | 662800 |
| 2025-10-10 | 16.66 | $90.02 | 614600 |
| 2025-10-09 | 15.42 | $91.10 | 344805 |
| 2025-10-08 | 14.44 | $92.56 | 621268 |
| 2025-10-07 | 13.51 | $91.51 | 581138 |
| 2025-10-06 | 12.53 | $93.38 | 635976 |
| 2025-10-03 | 11.99 | $95.98 | 463564 |
| 2025-10-02 | 12.11 | $96.02 | 470800 |
| 2025-10-01 | 12.06 | $96.61 | 519116 |
| 2025-09-30 | 12.13 | $97.01 | 639400 |
| 2025-09-29 | 12.20 | $98.28 | 476122 |
| 2025-09-26 | 12.44 | $96.94 | 508236 |
| 2025-09-25 | 12.40 | $96.23 | 557600 |
| 2025-09-24 | 12.35 | $98.01 | 830012 |
| 2025-09-23 | 12.56 | $96.78 | 521365 |
| 2025-09-22 | 12.48 | $95.83 | 607700 |
| 2025-09-19 | 11.98 | $95.30 | 2.0M |
| 2025-09-18 | 11.88 | $96.39 | 584000 |
| 2025-09-17 | 12.06 | $96.10 | 577700 |
| 2025-09-16 | 12.25 | $96.07 | 523909 |
| 2025-09-15 | 12.32 | $95.98 | 448000 |
| 2025-09-12 | 12.45 | $96.32 | 480200 |
| 2025-09-11 | 12.72 | $98.82 | 447000 |
| 2025-09-10 | 12.79 | $96.57 | 545500 |
| 2025-09-09 | 12.59 | $97.69 | 506234 |
| 2025-09-08 | 12.59 | $99.99 | 619928 |
| 2025-09-05 | 13.13 | $102.38 | 538000 |
| 2025-09-04 | 13.37 | $101.95 | 415202 |
| 2025-09-03 | 14.01 | $101.59 | 472300 |
| 2025-09-02 | 14.59 | $102.07 | 463166 |
| 2025-08-29 | 14.89 | $103.73 | 506511 |
| 2025-08-28 | 15.10 | $102.86 | 869936 |
| 2025-08-27 | 15.33 | $106.19 | 654200 |
| 2025-08-26 | 15.01 | $103.83 | 726700 |
| 2025-08-25 | 15.14 | $103.23 | 372720 |
| 2025-08-22 | 15.18 | $104.04 | 556046 |
| 2025-08-21 | 15.22 | $102.46 | 375500 |
| 2025-08-20 | 15.62 | $102.51 | 389900 |
| 2025-08-19 | 15.84 | $103.78 | 366131 |
| 2025-08-18 | 15.87 | $103.05 | 614800 |
| 2025-08-15 | 16.08 | $102.58 | 627722 |
| 2025-08-14 | 16.44 | $103.58 | 361400 |
| 2025-08-13 | 16.82 | $103.57 | 437405 |
| 2025-08-12 | 17.22 | $102.15 | 287002 |
| 2025-08-11 | 17.95 | $100.41 | 501322 |
| 2025-08-08 | 18.84 | $100.90 | 617500 |
| 2025-08-07 | 19.74 | $102.17 | 399334 |
| 2025-08-06 | 20.56 | $102.31 | 401429 |
| 2025-08-05 | 21.18 | $103.44 | 503800 |
| 2025-08-04 | 21.54 | $104.51 | 527908 |
| 2025-08-01 | 21.81 | $106.39 | 556600 |
| 2025-07-31 | 22.29 | $107.04 | 551428 |
| 2025-07-30 | 22.15 | $110.10 | 432700 |
| 2025-07-29 | 21.21 | $110.60 | 611890 |
| 2025-07-28 | 20.18 | $111.25 | 786895 |
| 2025-07-25 | 18.78 | $113.53 | 1.1M |
| 2025-07-24 | 17.07 | $113.75 | 2.2M |
| 2025-07-23 | 15.24 | $109.16 | 1.0M |
| 2025-07-22 | 14.46 | $108.06 | 665400 |
| 2025-07-21 | 13.98 | $105.66 | 616218 |
| 2025-07-18 | 13.72 | $105.55 | 513400 |
| 2025-07-17 | 13.37 | $106.27 | 850000 |
| 2025-07-16 | 13.23 | $105.41 | 631160 |
| 2025-07-15 | 13.26 | $104.20 | 511652 |
| 2025-07-14 | 13.29 | $106.89 | 455908 |
| 2025-07-11 | 12.97 | $105.80 | 484442 |
| 2025-07-10 | 12.70 | $106.80 | 598300 |
| 2025-07-09 | 12.41 | $105.38 | 542232 |
| 2025-07-08 | 12.43 | $104.66 | 487621 |
| 2025-07-07 | 12.60 | $103.49 | 458500 |
| 2025-07-03 | 12.78 | $105.30 | 309304 |
| 2025-07-02 | 12.35 | $104.95 | 465630 |
| 2025-07-01 | 12.04 | $104.20 | 554046 |
| 2025-06-30 | 11.81 | $101.00 | 633622 |
| 2025-06-27 | 12.24 | $100.95 | 1.3M |
| 2025-06-26 | 12.69 | $100.60 | 419719 |
| 2025-06-25 | 13.34 | $99.71 | 590538 |
| 2025-06-24 | 14.02 | $100.07 | 670164 |
| 2025-06-23 | 14.73 | $99.83 | 641142 |
| 2025-06-20 | 15.29 | $97.90 | 1.0M |
| 2025-06-18 | 16.01 | $98.92 | 552428 |
| 2025-06-17 | 16.72 | $98.30 | 540644 |
| 2025-06-16 | 17.52 | $97.40 | 690817 |
| 2025-06-13 | 18.15 | $95.84 | 647700 |
| 2025-06-12 | 18.82 | $99.35 | 637841 |
| 2025-06-11 | 19.49 | $100.65 | 488100 |
| 2025-06-10 | 19.96 | $101.84 | 969300 |
| 2025-06-09 | 20.44 | $99.59 | 1.5M |
| 2025-06-06 | 21.46 | $98.08 | 586300 |
| 2025-06-05 | 22.19 | $96.04 | 946800 |
| 2025-06-04 | 22.79 | $95.98 | 1.0M |
| 2025-06-03 | 23.20 | $93.89 | 819235 |
| 2025-06-02 | 23.27 | $92.78 | 916896 |
| 2025-05-30 | 23.35 | $95.47 | 813906 |
| 2025-05-29 | 23.76 | $95.02 | 772227 |
| 2025-05-28 | 24.15 | $94.29 | 875265 |
| 2025-05-27 | 24.49 | $94.54 | 719601 |
| 2025-05-23 | 24.85 | $93.24 | 563700 |
| 2025-05-22 | 24.87 | $93.17 | 1.0M |
| 2025-05-21 | 25.04 | $94.27 | 840358 |
| 2025-05-20 | 25.42 | $97.31 | 585900 |
| 2025-05-19 | 26.23 | $98.04 | 733700 |
| 2025-05-16 | 27.13 | $98.27 | 702359 |
| 2025-05-15 | 28.05 | $97.84 | 984200 |
| 2025-05-14 | 29.03 | $98.81 | 879100 |
| 2025-05-13 | 30.21 | $98.36 | 996100 |
| 2025-05-12 | 31.39 | $98.16 | 1.1M |
| 2025-05-09 | 32.64 | $95.04 | 986905 |
| 2025-05-08 | 33.39 | $93.72 | 978876 |
| 2025-05-07 | 33.96 | $92.49 | 1.1M |
| 2025-05-06 | 34.40 | $92.20 | 1.1M |
| 2025-05-05 | 34.64 | $90.71 | 1.2M |
| 2025-05-02 | 34.90 | $93.23 | 803083 |
| 2025-05-01 | 35.33 | $90.95 | 1.1M |
| 2025-04-30 | 35.37 | $90.41 | 1.1M |
| 2025-04-29 | 35.31 | $91.42 | 1.3M |
| 2025-04-28 | 35.26 | $89.37 | 2.0M |
| 2025-04-25 | 35.01 | $88.35 | 2.2M |
| 2025-04-24 | 34.48 | $87.99 | 4.2M |
| 2025-04-23 | 34.05 | $105.04 | 793853 |
| 2025-04-22 | 35.22 | $103.00 | 543931 |
| 2025-04-21 | 35.27 | $100.00 | 702400 |
| 2025-04-17 | 34.79 | $101.36 | 617923 |
| 2025-04-16 | 34.43 | $100.99 | 492683 |
| 2025-04-15 | 33.96 | $102.63 | 477000 |
| 2025-04-14 | 33.72 | $101.62 | 514132 |
| 2025-04-11 | 33.46 | $102.51 | 587000 |
| 2025-04-10 | 32.85 | $102.41 | 698407 |
| 2025-04-09 | 32.40 | $105.90 | 899700 |
| 2025-04-08 | 31.93 | $98.00 | 977600 |
| 2025-04-07 | 30.71 | $99.66 | 967400 |
| 2025-04-04 | 29.48 | $102.66 | 984300 |
| 2025-04-03 | 28.55 | $109.02 | 828147 |
| 2025-04-02 | 28.19 | $111.79 | 898361 |
| 2025-04-01 | 28.22 | $110.72 | 861100 |
| 2025-03-31 | 28.00 | $111.07 | 1.1M |
| 2025-03-28 | 27.76 | $111.23 | 479530 |
| 2025-03-27 | 27.68 | $112.40 | 448115 |
| 2025-03-26 | 27.82 | $113.43 | 461300 |
| 2025-03-25 | 28.12 | $113.03 | 407500 |
| 2025-03-24 | 28.44 | $113.73 | 585100 |
| 2025-03-21 | 28.86 | $112.10 | 925300 |
| 2025-03-20 | 28.80 | $112.01 | 512300 |
| 2025-03-19 | 29.34 | $112.97 | 632731 |
| 2025-03-18 | 29.72 | $110.39 | 423011 |
| 2025-03-17 | 29.87 | $111.63 | 561707 |
| 2025-03-14 | 30.02 | $110.50 | 666928 |
| 2025-03-13 | 29.70 | $107.61 | 703842 |
| 2025-03-12 | 29.25 | $106.50 | 658981 |
| 2025-03-11 | 28.49 | $108.60 | 835136 |
| 2025-03-10 | 27.90 | $109.56 | 769928 |
| 2025-03-07 | 27.43 | $112.00 | 830728 |
| 2025-03-06 | 27.09 | $113.20 | 367427 |
| 2025-03-05 | 27.22 | $114.51 | 687830 |
| 2025-03-04 | 27.28 | $112.70 | 641600 |
| 2025-03-03 | 27.25 | $115.16 | 541300 |
| 2025-02-28 | 27.78 | $118.50 | 542400 |
| 2025-02-27 | 28.54 | $117.27 | 508154 |
| 2025-02-26 | 29.05 | $114.70 | 637737 |
| 2025-02-25 | 29.30 | $114.28 | 733829 |
| 2025-02-24 | 29.24 | $114.81 | 859121 |
| 2025-02-21 | 29.35 | $116.91 | 1.2M |
| 2025-02-20 | 29.66 | $119.05 | 989708 |
| 2025-02-19 | 30.52 | $119.54 | 1.0M |
| 2025-02-18 | 30.23 | $121.58 | 826929 |
| 2025-02-14 | 30.41 | $122.11 | 532400 |
| 2025-02-13 | 30.77 | $123.09 | 536040 |
| 2025-02-12 | 30.48 | $120.90 | 441600 |
| 2025-02-11 | 29.86 | $121.76 | 666620 |
| 2025-02-10 | 29.21 | $122.43 | 524100 |
| 2025-02-07 | 28.70 | $122.01 | 429300 |
| 2025-02-06 | 28.18 | $123.27 | 616700 |
| 2025-02-05 | 27.40 | $120.94 | 678173 |
| 2025-02-04 | 26.58 | $123.90 | 356218 |
| 2025-02-03 | 25.98 | $123.09 | 735206 |
| 2025-01-31 | 25.34 | $123.58 | 511600 |
| 2025-01-30 | 24.95 | $125.57 | 417528 |
| 2025-01-29 | 24.88 | $124.47 | 366500 |
| 2025-01-28 | 24.69 | $125.89 | 440265 |
| 2025-01-27 | 24.63 | $125.17 | 425108 |
| 2025-01-24 | 24.50 | $125.02 | 450836 |
| 2025-01-23 | 24.13 | $125.51 | 479017 |
| 2025-01-22 | 23.75 | $125.39 | 448700 |
| 2025-01-21 | 23.48 | $126.39 | 473204 |
| 2025-01-17 | 23.26 | $126.00 | 603040 |
| 2025-01-16 | 23.04 | $124.57 | 1.3M |
| 2025-01-15 | 22.61 | $126.89 | 440100 |
| 2025-01-14 | 22.54 | $128.95 | 305039 |
| 2025-01-13 | 22.08 | $128.20 | 516400 |
| 2025-01-10 | 21.39 | $126.86 | 703300 |
| 2025-01-08 | 20.39 | $129.07 | 323100 |
| 2025-01-07 | 19.75 | $130.76 | 481000 |
| 2025-01-06 | 19.20 | $132.82 | 342200 |
| 2025-01-03 | 19.01 | $132.91 | 231529 |
| 2025-01-02 | 18.53 | $131.59 | 357725 |
| 2024-12-31 | 18.15 | $133.54 | 538104 |
| 2024-12-30 | 18.13 | $134.16 | 491667 |
| 2024-12-27 | 17.92 | $132.61 | 191900 |
| 2024-12-26 | 17.24 | $132.25 | 305100 |
| 2024-12-24 | 16.47 | $131.98 | 188848 |
| 2024-12-23 | 15.66 | $132.09 | 368100 |
| 2024-12-20 | 14.64 | $132.23 | 890200 |
| 2024-12-19 | 13.76 | $132.75 | 494419 |
| 2024-12-18 | 12.59 | $129.55 | 618685 |
| 2024-12-17 | 11.35 | $131.75 | 587133 |
| 2024-12-16 | 10.28 | $134.80 | 505318 |
| 2024-12-13 | 9.62 | $136.05 | 382203 |
| 2024-12-12 | 9.09 | $137.46 | 301815 |
| 2024-12-11 | 8.79 | $138.63 | 371689 |
| 2024-12-10 | 8.69 | $138.37 | 290511 |
| 2024-12-09 | 8.58 | $137.91 | 367000 |
| 2024-12-06 | 8.71 | $139.18 | 257600 |
| 2024-12-05 | 9.09 | $140.96 | 230700 |
| 2024-12-04 | 9.30 | $142.26 | 378716 |
| 2024-12-03 | 9.52 | $140.26 | 400314 |
| 2024-12-02 | 9.86 | $142.78 | 372706 |
| 2024-11-29 | 9.83 | $142.11 | 286627 |
| 2024-11-27 | 9.99 | $140.22 | 290500 |
| 2024-11-26 | 10.34 | $139.70 | 420900 |
| 2024-11-25 | 10.71 | $141.83 | 455600 |
| 2024-11-22 | 10.56 | $141.87 | 299219 |
| 2024-11-21 | 10.40 | $142.38 | 341830 |
| 2024-11-20 | 10.48 | $139.97 | 245100 |
| 2024-11-19 | 10.99 | $138.74 | 332642 |
| 2024-11-18 | 11.55 | $138.85 | 447009 |
| 2024-11-15 | 12.02 | $138.91 | 468305 |
| 2024-11-14 | 12.51 | $140.91 | 510035 |
| 2024-11-13 | 12.62 | $141.54 | 610639 |
| 2024-11-12 | 12.82 | $141.28 | 565602 |
| 2024-11-11 | 13.07 | $141.88 | 731506 |
| 2024-11-08 | 12.98 | $145.32 | 443400 |
| 2024-11-07 | 12.24 | $146.41 | 329800 |
| 2024-11-06 | 11.45 | $147.45 | 1.1M |
| 2024-11-05 | 10.62 | $137.16 | 259441 |
| 2024-11-04 | 10.76 | $137.26 | 264200 |
| 2024-11-01 | 11.00 | $138.48 | 507000 |
| 2024-10-31 | 11.47 | $140.10 | 469600 |
| 2024-10-30 | 11.62 | $143.98 | 584700 |
| 2024-10-29 | 11.16 | $144.16 | 630718 |
| 2024-10-28 | 10.83 | $141.17 | 569622 |
| 2024-10-25 | 10.72 | $140.25 | 945300 |
| 2024-10-24 | 11.03 | $140.14 | 907634 |
| 2024-10-23 | 11.35 | $134.13 | 557546 |
| 2024-10-22 | 10.90 | $134.23 | 379515 |
| 2024-10-21 | 10.38 | $135.49 | 364933 |
| 2024-10-18 | 10.18 | $138.01 | 318902 |
| 2024-10-17 | 10.63 | $140.60 | 233500 |
| 2024-10-16 | 10.73 | $140.11 | 265518 |
| 2024-10-15 | 11.00 | $138.82 | 300536 |
| 2024-10-14 | 11.29 | $138.69 | 399200 |
| 2024-10-11 | 11.77 | $139.07 | 408007 |
| 2024-10-10 | 12.28 | $139.99 | 528130 |
| 2024-10-09 | 12.82 | $140.63 | 469514 |
| 2024-10-08 | 13.35 | $139.03 | 535449 |
| 2024-10-07 | 13.84 | $136.57 | 353620 |
| 2024-10-04 | 13.64 | $137.53 | 262700 |
| 2024-10-03 | 13.61 | $136.52 | 265645 |
| 2024-10-02 | 13.16 | $136.43 | 333545 |
| 2024-10-01 | 12.90 | $135.93 | 515000 |
| 2024-09-30 | 12.36 | $135.21 | 517100 |
| 2024-09-27 | 11.87 | $134.02 | 596700 |
| 2024-09-26 | 10.85 | $133.39 | 412607 |
| 2024-09-25 | 9.77 | $131.74 | 539000 |
| 2024-09-24 | 8.63 | $133.25 | 504014 |
| 2024-09-23 | 7.68 | $137.18 | 455808 |
| 2024-09-20 | 7.06 | $137.68 | 1.6M |
| 2024-09-19 | 6.78 | $140.60 | 589641 |
| 2024-09-18 | 7.10 | $138.78 | 398655 |
| 2024-09-17 | 7.45 | $139.97 | 479766 |
| 2024-09-16 | 7.62 | $140.56 | 359000 |
| 2024-09-13 | 7.64 | $140.45 | 301222 |
| 2024-09-12 | 7.59 | $140.24 | 240400 |
| 2024-09-11 | 7.71 | $140.25 | 282405 |
| 2024-09-10 | 7.91 | $140.00 | 268300 |
| 2024-09-09 | 8.07 | $140.17 | 501348 |
| 2024-09-06 | 8.25 | $136.68 | 223900 |
| 2024-09-05 | 8.43 | $138.56 | 279100 |
| 2024-09-04 | 8.79 | $138.29 | 384000 |
| 2024-09-03 | 9.18 | $135.98 | 194349 |
| 2024-08-30 | 9.52 | $138.97 | 219600 |
| 2024-08-29 | 9.72 | $138.58 | 311740 |
| 2024-08-28 | 9.72 | $138.93 | 235918 |
| 2024-08-27 | 10.19 | $137.50 | 269100 |
| 2024-08-26 | 10.47 | $136.57 | 195700 |
| 2024-08-23 | 10.82 | $138.24 | 239049 |
| 2024-08-22 | 11.38 | $136.87 | 286100 |
| 2024-08-21 | 11.91 | $137.91 | 145110 |
| 2024-08-20 | 12.45 | $136.36 | 303400 |
| 2024-08-19 | 12.83 | $136.67 | 471100 |
| 2024-08-16 | 13.27 | $136.91 | 283614 |
| 2024-08-15 | 13.82 | $137.84 | 330100 |
| 2024-08-14 | 14.45 | $135.59 | 310807 |
| 2024-08-13 | 14.84 | $136.53 | 232500 |
| 2024-08-12 | 15.44 | $136.07 | 264000 |
| 2024-08-09 | 16.03 | $133.66 | 273307 |
| 2024-08-08 | 16.16 | $134.86 | 283300 |
| 2024-08-07 | 16.41 | $132.43 | 223732 |
| 2024-08-06 | 16.51 | $132.64 | 275400 |
| 2024-08-05 | 16.56 | $130.35 | 335645 |
| 2024-08-02 | 16.16 | $135.36 | 366300 |
| 2024-08-01 | 16.50 | $139.96 | 344700 |
| 2024-07-31 | 17.14 | $143.56 | 491542 |
| 2024-07-30 | 17.01 | $142.95 | 290600 |
| 2024-07-29 | 16.88 | $145.00 | 457069 |
| 2024-07-26 | 16.79 | $142.58 | 814400 |
| 2024-07-25 | 17.00 | $137.96 | 1.2M |
| 2024-07-24 | 17.22 | $137.25 | 730757 |
| 2024-07-23 | 18.11 | $141.68 | 486766 |
| 2024-07-22 | 18.15 | $140.74 | 593400 |
| 2024-07-19 | 18.39 | $140.11 | 445226 |
| 2024-07-18 | 18.84 | $140.37 | 224400 |
| 2024-07-17 | 19.08 | $143.04 | 267700 |
| 2024-07-16 | 18.52 | $144.22 | 474017 |
| 2024-07-15 | 17.67 | $144.78 | 728300 |
| 2024-07-12 | 17.02 | $142.16 | 586141 |
| 2024-07-11 | 16.60 | $139.60 | 524900 |
| 2024-07-10 | 16.70 | $138.73 | 194300 |
| 2024-07-09 | 17.07 | $138.80 | 362012 |
| 2024-07-08 | 17.46 | $138.67 | 348100 |
| 2024-07-05 | 17.69 | $139.57 | 268907 |
| 2024-07-03 | 18.07 | $140.00 | 238045 |
| 2024-07-02 | 18.46 | $138.46 | 561700 |
| 2024-07-01 | 18.97 | $138.56 | 682616 |
| 2024-06-28 | 19.54 | $139.60 | 1.0M |
| 2024-06-27 | 19.93 | $140.53 | 822800 |
| 2024-06-26 | 19.94 | $140.74 | 618135 |
| 2024-06-25 | 20.05 | $139.37 | 535400 |
| 2024-06-24 | 20.37 | $139.74 | 621800 |
| 2024-06-21 | 20.36 | $138.91 | 955402 |
| 2024-06-20 | 20.71 | $137.87 | 875302 |
| 2024-06-18 | 21.17 | $136.79 | 621000 |
| 2024-06-17 | 21.46 | $139.85 | 480249 |
| 2024-06-14 | 21.78 | $136.54 | 319317 |
| 2024-06-13 | 22.25 | $139.32 | 550339 |
| 2024-06-12 | 21.84 | $138.23 | 474449 |
| 2024-06-11 | 21.65 | $136.13 | 582700 |
| 2024-06-10 | 21.64 | $134.51 | 414745 |
| 2024-06-07 | 21.92 | $134.49 | 336912 |
| 2024-06-06 | 22.29 | $133.96 | 399505 |
| 2024-06-05 | 22.80 | $132.92 | 451925 |
| 2024-06-04 | 23.50 | $132.21 | 290200 |
| 2024-06-03 | 24.03 | $133.02 | 563308 |
| 2024-05-31 | 24.87 | $129.50 | 791600 |
| 2024-05-30 | 26.09 | $128.09 | 368100 |
| 2024-05-29 | 27.34 | $130.10 | 363400 |
| 2024-05-28 | 28.20 | $130.98 | 487900 |
| 2024-05-24 | 29.02 | $132.99 | 285800 |
| 2024-05-23 | 29.31 | $134.60 | 741500 |
| 2024-05-22 | 29.32 | $135.95 | 539900 |
| 2024-05-21 | 29.45 | $135.47 | 281200 |
| 2024-05-20 | 29.73 | $135.37 | 396434 |
| 2024-05-17 | 30.04 | $133.62 | 326832 |
| 2024-05-16 | 30.23 | $134.93 | 380900 |
| 2024-05-15 | 30.24 | $133.86 | 454715 |
| 2024-05-14 | 30.52 | $133.90 | 544939 |
| 2024-05-13 | 30.58 | $134.77 | 643200 |
| 2024-05-10 | 30.48 | $138.48 | 387929 |
| 2024-05-09 | 29.43 | $138.40 | 525934 |
| 2024-05-08 | 28.33 | $139.10 | 451041 |
| 2024-05-07 | 27.12 | $138.08 | 668700 |
| 2024-05-06 | 25.92 | $135.96 | 461441 |
| 2024-05-03 | 24.83 | $134.02 | 497900 |
| 2024-05-02 | 23.79 | $133.11 | 644000 |
| 2024-05-01 | 22.89 | $129.83 | 974921 |
| 2024-04-30 | 22.17 | $129.00 | 535128 |
| 2024-04-29 | 21.56 | $130.14 | 531500 |
| 2024-04-26 | 20.38 | $129.44 | 564100 |
| 2024-04-25 | 19.21 | $129.23 | 1.2M |
| 2024-04-24 | 17.98 | $123.39 | 687700 |
| 2024-04-23 | 17.69 | $123.50 | 388042 |
| 2024-04-22 | 17.60 | $120.74 | 417207 |
| 2024-04-19 | 17.87 | $118.96 | 403512 |
| 2024-04-18 | 18.31 | $119.30 | 507200 |
| 2024-04-17 | 18.77 | $121.08 | 450707 |
| 2024-04-16 | 18.57 | $124.10 | 408734 |
| 2024-04-15 | 18.37 | $122.19 | 459133 |
| 2024-04-12 | 17.84 | $120.73 | 405000 |
| 2024-04-11 | 17.64 | $124.39 | 438217 |
| 2024-04-10 | 17.09 | $123.02 | 381328 |
| 2024-04-09 | 16.78 | $124.85 | 668032 |
| 2024-04-08 | 16.43 | $121.37 | 291800 |
| 2024-04-05 | 16.77 | $121.14 | 324400 |
| 2024-04-04 | 17.13 | $119.51 | 416206 |
| 2024-04-03 | 17.51 | $124.52 | 516516 |
| 2024-04-02 | 17.01 | $123.87 | 511338 |
| 2024-04-01 | 16.64 | $123.91 | 295823 |
| 2024-03-28 | 15.82 | $123.75 | 570000 |
| 2024-03-27 | 14.96 | $124.28 | 490300 |
| 2024-03-26 | 14.34 | $120.77 | 287005 |
| 2024-03-25 | 14.15 | $117.65 | 367300 |
| 2024-03-22 | 14.50 | $117.77 | 340949 |
| 2024-03-21 | 14.82 | $118.60 | 352609 |
| 2024-03-20 | 14.86 | $120.58 | 421125 |
| 2024-03-19 | 15.07 | $117.43 | 430241 |
| 2024-03-18 | 15.78 | $115.61 | 567300 |
| 2024-03-15 | 16.52 | $117.37 | 1.1M |
| 2024-03-14 | 17.35 | $115.77 | 695343 |
| 2024-03-13 | 17.69 | $113.57 | 420234 |
| 2024-03-12 | 17.76 | $113.91 | 409920 |
| 2024-03-11 | 17.61 | $112.92 | 412211 |
| 2024-03-08 | 17.25 | $112.20 | 455000 |
| 2024-03-07 | 16.93 | $113.15 | 869700 |
| 2024-03-06 | 16.41 | $111.98 | 626500 |
| 2024-03-05 | 15.82 | $112.07 | 627302 |
| 2024-03-04 | 15.24 | $116.45 | 360300 |
| 2024-03-01 | 15.31 | $119.62 | 318822 |
| 2024-02-29 | 15.94 | $121.87 | 298800 |
| 2024-02-28 | 16.50 | $121.86 | 257500 |
| 2024-02-27 | 17.08 | $121.40 | 257313 |
| 2024-02-26 | 17.70 | $120.84 | 386315 |
| 2024-02-23 | 18.25 | $122.88 | 565972 |
| 2024-02-22 | 19.08 | $119.86 | 608100 |
| 2024-02-21 | 19.95 | $117.43 | 381335 |
| 2024-02-20 | 19.42 | $116.25 | 354164 |
| 2024-02-16 | 18.86 | $118.98 | 238446 |
| 2024-02-15 | 18.55 | $119.96 | 311000 |
| 2024-02-14 | 18.40 | $120.72 | 350514 |
| 2024-02-13 | 18.30 | $119.12 | 250900 |
| 2024-02-12 | 17.95 | $122.41 | 166828 |
| 2024-02-09 | 18.42 | $123.75 | 334241 |
| 2024-02-08 | 19.04 | $123.00 | 232712 |
| 2024-02-07 | 19.65 | $121.98 | 178800 |
| 2024-02-06 | 19.79 | $120.83 | 235900 |
| 2024-02-05 | 19.66 | $118.87 | 247800 |
| 2024-02-02 | 19.10 | $121.86 | 324127 |
| 2024-02-01 | 18.72 | $122.30 | 225200 |
| 2024-01-31 | 18.41 | $120.97 | 265638 |
| 2024-01-30 | 18.26 | $122.82 | 303318 |
| 2024-01-29 | 18.24 | $123.00 | 216100 |
| 2024-01-26 | 18.14 | $121.14 | 190129 |
| 2024-01-25 | 18.15 | $122.31 | 191800 |
| 2024-01-24 | 18.24 | $121.61 | 267004 |
| 2024-01-23 | 18.33 | $124.10 | 270500 |
| 2024-01-22 | 18.82 | $124.51 | 176900 |
| 2024-01-19 | 19.38 | $125.16 | 311700 |
| 2024-01-18 | 20.06 | $124.94 | 315234 |
| 2024-01-17 | 20.73 | $123.91 | 229200 |
| 2024-01-16 | 21.00 | $122.41 | 339600 |
| 2024-01-12 | 21.50 | $124.07 | 208420 |
| 2024-01-11 | 22.23 | $124.20 | 235022 |
| 2024-01-10 | 22.93 | $124.00 | 185500 |
| 2024-01-09 | 23.89 | $125.13 | 248600 |
| 2024-01-08 | 24.92 | $127.85 | 275600 |
| 2024-01-05 | 25.98 | $127.13 | 340200 |
| 2024-01-04 | 27.10 | $128.27 | 269011 |
| 2024-01-03 | 27.85 | $129.34 | 307843 |
| 2024-01-02 | 28.40 | $133.89 | 259100 |
| 2023-12-29 | 28.21 | $134.93 | 255004 |
| 2023-12-28 | 27.61 | $135.60 | 174314 |
| 2023-12-27 | 26.72 | $135.57 | 178935 |
| 2023-12-26 | 25.81 | $134.70 | 168100 |
| 2023-12-22 | 24.95 | $134.35 | 229102 |
| 2023-12-21 | 24.06 | $132.86 | 274300 |
| 2023-12-20 | 23.24 | $130.47 | 479300 |
| 2023-12-19 | 22.37 | $134.35 | 286636 |
| 2023-12-18 | 21.06 | $129.97 | 249713 |
| 2023-12-15 | 20.08 | $128.95 | 639891 |
| 2023-12-14 | 18.95 | $130.14 | 392427 |
| 2023-12-13 | 17.69 | $128.70 | 418613 |
| 2023-12-12 | 16.67 | $124.91 | 359000 |
| 2023-12-11 | 16.02 | $123.49 | 268902 |
| 2023-12-08 | 15.58 | $119.89 | 239500 |
| 2023-12-07 | 15.59 | $116.70 | 343500 |
| 2023-12-06 | 16.14 | $115.00 | 271800 |
| 2023-12-05 | 16.72 | $115.56 | 451641 |
| 2023-12-04 | 17.24 | $119.58 | 432313 |
| 2023-12-01 | 17.35 | $117.83 | 332100 |
| 2023-11-30 | 17.90 | $115.77 | 343700 |
| 2023-11-29 | 18.77 | $115.42 | 410110 |
| 2023-11-28 | 19.60 | $117.99 | 255100 |
| 2023-11-27 | 19.89 | $118.98 | 241800 |
| 2023-11-24 | 19.92 | $120.72 | 104700 |
| 2023-11-22 | 19.63 | $120.35 | 184049 |
| 2023-11-21 | 19.32 | $120.13 | 235621 |
| 2023-11-20 | 19.02 | $121.41 | 200000 |
| 2023-11-17 | 18.59 | $120.75 | 244300 |
| 2023-11-16 | 18.22 | $119.98 | 167100 |
| 2023-11-15 | 17.83 | $121.76 | 301200 |
| 2023-11-14 | 17.05 | $122.58 | 268226 |
| 2023-11-13 | 16.43 | $118.27 | 214426 |
| 2023-11-10 | 16.22 | $118.94 | 225044 |
| 2023-11-09 | 16.07 | $116.45 | 724600 |
| 2023-11-08 | 16.23 | $116.75 | 281725 |
| 2023-11-07 | 16.08 | $117.93 | 310900 |
| 2023-11-06 | 15.66 | $118.84 | 295738 |
| 2023-11-03 | 15.22 | $118.67 | 533012 |
| 2023-11-02 | 14.75 | $114.43 | 396700 |
| 2023-11-01 | 15.02 | $108.91 | 330500 |
| 2023-10-31 | 15.58 | $109.84 | 269400 |
| 2023-10-30 | 16.08 | $108.98 | 373100 |
| 2023-10-27 | 16.56 | $108.50 | 387335 |
| 2023-10-26 | 17.06 | $108.06 | 604400 |
| 2023-10-25 | 17.74 | $108.43 | 520227 |
| 2023-10-24 | 17.39 | $111.45 | 290008 |
| 2023-10-23 | 17.61 | $110.86 | 300100 |
| 2023-10-20 | 17.73 | $110.88 | 279307 |
| 2023-10-19 | 17.99 | $112.20 | 373102 |
| 2023-10-18 | 18.27 | $111.92 | 286600 |
| 2023-10-17 | 18.80 | $113.78 | 422623 |
| 2023-10-16 | 19.45 | $112.69 | 405406 |
| 2023-10-13 | 19.92 | $110.01 | 255908 |
| 2023-10-12 | 19.59 | $109.84 | 317014 |
| 2023-10-11 | 19.24 | $113.69 | 345101 |
| 2023-10-10 | 19.45 | $112.80 | 325343 |
| 2023-10-09 | 19.31 | $110.84 | 313322 |
| 2023-10-06 | 18.44 | $111.88 | 293042 |
| 2023-10-05 | 17.87 | $111.61 | 340229 |
| 2023-10-04 | 17.37 | $112.98 | 417100 |
| 2023-10-03 | 17.13 | $113.40 | 548400 |
| 2023-10-02 | 16.98 | $114.73 | 399100 |
| 2023-09-29 | 17.04 | $116.04 | 536300 |
| 2023-09-28 | 17.37 | $114.99 | 448800 |
| 2023-09-27 | 17.18 | $114.90 | 569400 |
| 2023-09-26 | 16.97 | $114.23 | 612700 |
| 2023-09-25 | 16.07 | $112.45 | 468759 |
| 2023-09-22 | 15.25 | $115.44 | 518740 |
| 2023-09-21 | 14.93 | $116.96 | 574919 |
| 2023-09-20 | 14.94 | $119.07 | 284512 |
| 2023-09-19 | 15.42 | $119.16 | 342400 |
| 2023-09-18 | 15.60 | $118.94 | 267810 |
| 2023-09-15 | 15.87 | $119.57 | 849700 |
| 2023-09-14 | 16.15 | $119.49 | 263606 |
| 2023-09-13 | 16.19 | $118.13 | 336100 |
| 2023-09-12 | 15.83 | $118.05 | 308400 |
| 2023-09-11 | 15.50 | $118.04 | 367941 |
| 2023-09-08 | 15.16 | $118.62 | 431300 |
| 2023-09-07 | 14.90 | $119.59 | 563449 |
| 2023-09-06 | 14.55 | $119.92 | 381104 |
| 2023-09-05 | 14.36 | $121.01 | 494416 |
| 2023-09-01 | 14.37 | $126.12 | 211032 |
| 2023-08-31 | 15.00 | $125.28 | 402500 |
| 2023-08-30 | 15.76 | $126.15 | 240640 |
| 2023-08-29 | 16.31 | $127.70 | 307900 |
| 2023-08-28 | 17.05 | $125.71 | 241600 |
| 2023-08-25 | 17.64 | $123.92 | 202742 |
| 2023-08-24 | 17.95 | $123.71 | 319141 |
| 2023-08-23 | 18.32 | $124.65 | 298400 |
| 2023-08-22 | 18.82 | $123.97 | 389000 |
| 2023-08-21 | 19.34 | $123.78 | 367808 |
| 2023-08-18 | 19.56 | $121.35 | 399030 |
| 2023-08-17 | 19.16 | $120.99 | 412301 |
| 2023-08-16 | 18.86 | $121.75 | 377700 |
| 2023-08-15 | 18.72 | $123.39 | 342930 |
| 2023-08-14 | 18.78 | $124.00 | 280625 |
| 2023-08-11 | 18.83 | $123.19 | 412723 |
| 2023-08-10 | 18.81 | $123.51 | 494400 |
| 2023-08-09 | 18.93 | $122.96 | 469033 |
| 2023-08-08 | 18.90 | $121.52 | 542800 |
| 2023-08-07 | 18.51 | $121.75 | 547013 |
| 2023-08-04 | 18.11 | $120.43 | 494819 |
| 2023-08-03 | 17.68 | $119.93 | 603501 |
| 2023-08-02 | 16.81 | $117.88 | 609500 |
| 2023-08-01 | 15.46 | $118.00 | 696400 |
| 2023-07-31 | 13.95 | $115.85 | 747623 |
| 2023-07-28 | 12.44 | $118.33 | 579531 |
| 2023-07-27 | 11.14 | $118.82 | 1.4M |
| 2023-07-26 | 9.80 | $131.58 | 321056 |
| 2023-07-25 | 10.10 | $130.45 | 283000 |
| 2023-07-24 | 9.98 | $130.45 | 274000 |
| 2023-07-21 | 9.85 | $133.26 | 290900 |
| 2023-07-20 | 10.14 | $131.47 | 195581 |
| 2023-07-19 | 10.30 | $132.72 | 265800 |
| 2023-07-18 | 10.48 | $134.17 | 269135 |
| 2023-07-17 | 10.94 | $132.74 | 278112 |
| 2023-07-14 | 11.41 | $134.06 | 336500 |
| 2023-07-13 | 11.66 | $133.27 | 270440 |
| 2023-07-12 | 12.02 | $132.27 | 308033 |
| 2023-07-11 | 12.28 | $132.82 | 294557 |
| 2023-07-10 | 12.56 | $133.85 | 240501 |
| 2023-07-07 | 13.04 | $132.98 | 328075 |
| 2023-07-06 | 13.19 | $131.45 | 298809 |
| 2023-07-05 | 13.18 | $133.33 | 388044 |
| 2023-07-03 | 13.55 | $136.72 | 168600 |
| 2023-06-30 | 13.88 | $139.17 | 529191 |
| 2023-06-29 | 14.23 | $135.90 | 312113 |
| 2023-06-28 | 14.60 | $132.96 | 243600 |
| 2023-06-27 | 14.53 | $133.45 | 241100 |
| 2023-06-26 | 14.32 | $131.23 | 292226 |
| 2023-06-23 | 13.65 | $130.63 | 618700 |
| 2023-06-22 | 13.03 | $133.89 | 725900 |
| 2023-06-21 | 12.68 | $134.61 | 298719 |
| 2023-06-20 | 12.73 | $135.39 | 338928 |
| 2023-06-16 | 12.70 | $136.39 | 642800 |
| 2023-06-15 | 12.88 | $137.70 | 287239 |
| 2023-06-14 | 13.27 | $137.85 | 261613 |
| 2023-06-13 | 13.82 | $139.02 | 283941 |
| 2023-06-12 | 14.51 | $138.79 | 299970 |
| 2023-06-09 | 15.21 | $139.60 | 250700 |
| 2023-06-08 | 15.91 | $140.64 | 276300 |
| 2023-06-07 | 16.65 | $139.51 | 491140 |
| 2023-06-06 | 17.34 | $138.87 | 559306 |
| 2023-06-05 | 17.89 | $133.52 | 839219 |
| 2023-06-02 | 18.46 | $142.19 | 655738 |
| 2023-06-01 | 18.93 | $137.54 | 359335 |
| 2023-05-31 | 19.58 | $135.82 | 533135 |
| 2023-05-30 | 19.92 | $135.37 | 329900 |
| 2023-05-26 | 20.44 | $137.57 | 363200 |
| 2023-05-25 | 21.39 | $139.84 | 313000 |
| 2023-05-24 | 22.38 | $139.12 | 339219 |
| 2023-05-23 | 23.47 | $139.15 | 312031 |
| 2023-05-22 | 24.51 | $141.68 | 321325 |
| 2023-05-19 | 25.12 | $143.73 | 303028 |
| 2023-05-18 | 25.40 | $144.50 | 426504 |
| 2023-05-17 | 25.76 | $142.52 | 413094 |
| 2023-05-16 | 26.07 | $143.36 | 294600 |
| 2023-05-15 | 26.21 | $145.90 | 240400 |
| 2023-05-12 | 25.77 | $145.94 | 236690 |
| 2023-05-11 | 25.28 | $146.63 | 301600 |
| 2023-05-10 | 24.76 | $146.58 | 616200 |
| 2023-05-09 | 24.22 | $146.39 | 323850 |
| 2023-05-08 | 23.65 | $146.04 | 490800 |
| 2023-05-05 | 22.85 | $148.13 | 283428 |
| 2023-05-04 | 21.99 | $144.24 | 403840 |
| 2023-05-03 | 21.09 | $148.15 | 491906 |
| 2023-05-02 | 19.32 | $148.89 | 589800 |
| 2023-05-01 | 17.55 | $149.08 | 472622 |
| 2023-04-28 | 15.69 | $146.26 | 605056 |
| 2023-04-27 | 13.91 | $143.64 | 1.4M |
| 2023-04-26 | 12.19 | $125.92 | 494400 |
| 2023-04-25 | 12.62 | $126.93 | 295848 |
| 2023-04-24 | 12.75 | $128.82 | 274862 |
| 2023-04-21 | 12.47 | $128.85 | 265432 |
| 2023-04-20 | 12.28 | $127.94 | 283074 |
| 2023-04-19 | 12.16 | $128.50 | 453840 |
| 2023-04-18 | 11.98 | $128.10 | 373038 |
| 2023-04-17 | 11.90 | $127.50 | 286656 |
| 2023-04-14 | 11.83 | $128.00 | 214008 |
| 2023-04-13 | 11.88 | $127.71 | 230218 |
| 2023-04-12 | 12.01 | $126.82 | 266800 |
| 2023-04-11 | 12.14 | $127.99 | 265600 |
| 2023-04-10 | 12.16 | $126.49 | 175496 |
| 2023-04-06 | 12.38 | $126.76 | 301660 |
| 2023-04-05 | 12.68 | $125.61 | 491400 |
| 2023-04-04 | 12.89 | $127.32 | 431658 |
| 2023-04-03 | 12.84 | $128.01 | 474400 |
| 2023-03-31 | 12.59 | $128.53 | 782800 |
| 2023-03-30 | 12.17 | $126.69 | 303638 |
| 2023-03-29 | 12.44 | $125.00 | 241400 |
| 2023-03-28 | 13.07 | $123.19 | 225630 |
| 2023-03-27 | 13.60 | $122.71 | 312876 |
| 2023-03-24 | 14.11 | $121.09 | 364800 |
| 2023-03-23 | 14.17 | $122.33 | 405834 |
| 2023-03-22 | 14.84 | $126.47 | 506400 |
| 2023-03-21 | 14.64 | $127.41 | 638498 |
| 2023-03-20 | 14.42 | $125.30 | 572600 |
| 2023-03-17 | 14.84 | $123.46 | 569816 |
| 2023-03-16 | 15.57 | $121.95 | 329204 |
| 2023-03-15 | 16.22 | $120.13 | 639608 |
| 2023-03-14 | 16.22 | $120.14 | 469244 |
| 2023-03-13 | 16.41 | $117.28 | 640600 |
| 2023-03-10 | 16.11 | $119.64 | 665200 |
| 2023-03-09 | 16.38 | $120.57 | 507270 |
| 2023-03-08 | 17.17 | $122.70 | 282600 |
| 2023-03-07 | 17.72 | $122.17 | 340000 |
| 2023-03-06 | 18.19 | $122.78 | 348896 |
| 2023-03-03 | 18.41 | $124.07 | 219200 |
| 2023-03-02 | 18.71 | $123.21 | 376888 |
| 2023-03-01 | 19.24 | $122.79 | 391434 |
| 2023-02-28 | 19.47 | $122.89 | 443296 |
| 2023-02-27 | 19.96 | $121.91 | 262200 |
| 2023-02-24 | 20.69 | $121.56 | 590600 |
| 2023-02-23 | 21.75 | $121.91 | 919600 |
| 2023-02-22 | 22.87 | $121.35 | 519600 |
| 2023-02-21 | 23.52 | $121.09 | 202014 |
| 2023-02-17 | 24.22 | $122.94 | 246756 |
| 2023-02-16 | 24.56 | $123.45 | 321276 |
| 2023-02-15 | 24.69 | $124.91 | 368800 |
| 2023-02-14 | 24.81 | $123.25 | 174600 |
| 2023-02-13 | 25.42 | $122.39 | 119472 |
| 2023-02-10 | 25.73 | $121.63 | 293600 |
| 2023-02-09 | 26.13 | $122.33 | 271092 |
| 2023-02-08 | 26.26 | $124.27 | 227800 |
| 2023-02-07 | 25.69 | $126.07 | 187400 |
| 2023-02-06 | 25.08 | $124.25 | 167450 |
| 2023-02-03 | 24.65 | $125.50 | 278052 |
| 2023-02-02 | 24.20 | $123.70 | 358276 |
| 2023-02-01 | 23.83 | $124.75 | 311684 |
| 2023-01-31 | 23.02 | $124.05 | 321896 |
| 2023-01-30 | 22.32 | $122.16 | 216000 |
| 2023-01-27 | 21.43 | $124.24 | 209602 |
| 2023-01-26 | 19.99 | $124.32 | 260876 |
| 2023-01-25 | 18.56 | $122.76 | 236692 |
| 2023-01-24 | 17.16 | $123.06 | 259882 |
| 2023-01-23 | 15.71 | $121.15 | 431000 |
| 2023-01-20 | 14.30 | $121.56 | 463486 |
| 2023-01-19 | 12.91 | $116.86 | 342600 |
| 2023-01-18 | 12.02 | $115.00 | 433824 |
| 2023-01-17 | 11.36 | $113.79 | 255278 |
| 2023-01-13 | 10.99 | $112.20 | 276612 |
| 2023-01-12 | 10.99 | $111.61 | 311400 |
| 2023-01-11 | 10.98 | $109.87 | 307016 |
| 2023-01-10 | 11.30 | $109.77 | 311000 |
| 2023-01-09 | 11.88 | $109.26 | 405434 |
| 2023-01-06 | 12.45 | $108.72 | 194000 |
| 2023-01-05 | 12.82 | $107.38 | 220632 |
| 2023-01-04 | 13.14 | $107.88 | 242600 |
| 2023-01-03 | 13.31 | $105.13 | 276226 |
| 2022-12-30 | 13.27 | $105.72 | 223258 |
| 2022-12-29 | 13.06 | $105.64 | 260800 |
| 2022-12-28 | 12.79 | $103.74 | 397612 |
| 2022-12-27 | 12.32 | $105.07 | 163600 |
| 2022-12-23 | 12.06 | $105.52 | 258284 |
| 2022-12-22 | 11.64 | $104.75 | 364898 |
| 2022-12-21 | 10.92 | $104.62 | 457000 |
| 2022-12-20 | 10.53 | $104.62 | 439818 |
| 2022-12-19 | 10.05 | $103.16 | 670600 |
| 2022-12-16 | 9.54 | $107.92 | 855076 |
| 2022-12-15 | 9.93 | $110.47 | 912810 |
| 2022-12-14 | 10.24 | $113.21 | 926016 |
| 2022-12-13 | 9.92 | $112.80 | 436658 |
| 2022-12-12 | 9.65 | $110.44 | 316200 |
| 2022-12-09 | 9.93 | $109.78 | 337800 |
| 2022-12-08 | 10.28 | $109.74 | 520060 |
| 2022-12-07 | 10.66 | $110.67 | 595000 |
| 2022-12-06 | 10.90 | $110.27 | 608264 |
| 2022-12-05 | 11.39 | $109.93 | 509400 |
| 2022-12-02 | 11.91 | $111.37 | 345858 |
| 2022-12-01 | 12.44 | $110.91 | 363200 |
| 2022-11-30 | 12.77 | $110.98 | 533000 |
| 2022-11-29 | 13.21 | $111.06 | 235006 |
| 2022-11-28 | 13.03 | $110.69 | 309200 |
| 2022-11-25 | 12.86 | $111.83 | 136476 |
| 2022-11-23 | 12.57 | $111.09 | 218000 |
| 2022-11-22 | 12.36 | $111.58 | 201066 |
| 2022-11-21 | 12.15 | $109.79 | 225278 |
| 2022-11-18 | 12.00 | $111.18 | 218000 |
| 2022-11-17 | 11.58 | $111.71 | 405000 |
| 2022-11-16 | 11.28 | $111.83 | 333432 |
| 2022-11-15 | 10.84 | $111.31 | 281288 |
| 2022-11-14 | 10.26 | $110.22 | 520658 |
| 2022-11-11 | 9.84 | $110.99 | 405620 |
| 2022-11-10 | 9.26 | $110.10 | 421800 |
| 2022-11-09 | 8.76 | $105.33 | 462800 |
| 2022-11-08 | 8.88 | $104.57 | 520600 |
| 2022-11-07 | 8.78 | $104.02 | 319800 |
| 2022-11-04 | 8.86 | $100.81 | 323206 |
| 2022-11-03 | 9.29 | $98.75 | 251698 |
| 2022-11-02 | 9.68 | $101.71 | 352832 |
| 2022-11-01 | 9.75 | $105.42 | 423800 |
| 2022-10-31 | 9.60 | $103.96 | 530800 |
| 2022-10-28 | 9.64 | $101.68 | 339400 |
| 2022-10-27 | 10.02 | $98.97 | 728800 |
| 2022-10-26 | 10.22 | $104.25 | 438058 |
| 2022-10-25 | 9.60 | $104.05 | 231800 |
| 2022-10-24 | 9.44 | $102.85 | 370600 |
| 2022-10-21 | 9.44 | $101.67 | 306200 |
| 2022-10-20 | 9.62 | $100.29 | 318238 |
| 2022-10-19 | 9.73 | $99.49 | 220600 |
| 2022-10-18 | 10.09 | $101.49 | 312200 |
| 2022-10-17 | 10.03 | $100.71 | 283200 |
| 2022-10-14 | 10.40 | $97.53 | 283800 |
| 2022-10-13 | 10.79 | $99.33 | 457400 |
| 2022-10-12 | 11.33 | $96.48 | 354000 |
| 2022-10-11 | 11.40 | $96.94 | 333682 |
| 2022-10-10 | 11.46 | $95.36 | 247476 |
| 2022-10-07 | 11.56 | $98.05 | 401290 |
| 2022-10-06 | 12.15 | $98.82 | 361800 |
| 2022-10-05 | 12.65 | $98.93 | 272800 |
| 2022-10-04 | 13.29 | $98.55 | 340024 |
| 2022-10-03 | 13.94 | $93.10 | 330600 |
| 2022-09-30 | 13.93 | $92.08 | 414800 |
| 2022-09-29 | 13.88 | $92.47 | 331006 |
| 2022-09-28 | 13.57 | $93.84 | 343058 |
| 2022-09-27 | 13.33 | $91.16 | 320864 |
| 2022-09-26 | 12.87 | $90.37 | 272088 |
| 2022-09-23 | 12.44 | $91.31 | 395832 |
| 2022-09-22 | 11.58 | $92.05 | 659218 |
| 2022-09-21 | 10.95 | $96.58 | 302236 |
| 2022-09-20 | 10.85 | $100.23 | 273612 |
| 2022-09-19 | 11.10 | $101.73 | 470286 |
| 2022-09-16 | 11.35 | $97.20 | 1.1M |
| 2022-09-15 | 11.12 | $99.83 | 276600 |
| 2022-09-14 | 11.27 | $100.71 | 309400 |
| 2022-09-13 | 11.16 | $100.68 | 279400 |
| 2022-09-12 | 11.36 | $104.25 | 297462 |
| 2022-09-09 | 11.80 | $103.92 | 370882 |
| 2022-09-08 | 12.38 | $100.80 | 355200 |
| 2022-09-07 | 12.23 | $100.80 | 311200 |
| 2022-09-06 | 12.06 | $97.28 | 408442 |
| 2022-09-02 | 11.17 | $97.42 | 271000 |
| 2022-09-01 | 10.44 | $97.96 | 519400 |
| 2022-08-31 | 9.50 | $98.55 | 386628 |
| 2022-08-30 | 9.03 | $100.24 | 557800 |
| 2022-08-29 | 8.77 | $102.61 | 323800 |
| 2022-08-26 | 8.70 | $102.83 | 318400 |
| 2022-08-25 | 8.91 | $106.62 | 225084 |
| 2022-08-24 | 9.09 | $105.13 | 254286 |
| 2022-08-23 | 9.49 | $104.33 | 250400 |
| 2022-08-22 | 9.71 | $102.86 | 270200 |
| 2022-08-19 | 9.85 | $105.83 | 294400 |
| 2022-08-18 | 10.15 | $107.42 | 225612 |
| 2022-08-17 | 10.23 | $107.03 | 276072 |
| 2022-08-16 | 10.31 | $109.05 | 261200 |
| 2022-08-15 | 10.15 | $108.46 | 246038 |
| 2022-08-12 | 9.99 | $108.03 | 282616 |
| 2022-08-11 | 9.98 | $106.30 | 429820 |
| 2022-08-10 | 10.11 | $103.76 | 328874 |
| 2022-08-09 | 10.52 | $102.59 | 406886 |
| 2022-08-08 | 10.93 | $104.94 | 376812 |
| 2022-08-05 | 11.29 | $105.09 | 308200 |
| 2022-08-04 | 11.85 | $106.13 | 372836 |
| 2022-08-03 | 12.28 | $105.97 | 384274 |
| 2022-08-02 | 12.73 | $104.94 | 369400 |
| 2022-08-01 | 13.27 | $104.78 | 582800 |
| 2022-07-29 | 13.90 | $104.90 | 610400 |
| 2022-07-28 | 14.28 | $108.46 | 531668 |
| 2022-07-27 | 14.02 | $110.00 | 398400 |
| 2022-07-26 | 13.49 | $107.45 | 288852 |
| 2022-07-25 | 13.27 | $108.74 | 193878 |
| 2022-07-22 | 12.87 | $108.44 | 232874 |
| 2022-07-21 | 12.45 | $109.60 | 301848 |
| 2022-07-20 | 12.11 | $107.15 | 333442 |
| 2022-07-19 | 11.98 | $105.14 | 302422 |
| 2022-07-18 | 12.12 | $102.72 | 294034 |
| 2022-07-15 | 12.40 | $102.83 | 331600 |
| 2022-07-14 | 12.88 | $100.32 | 269800 |
| 2022-07-13 | 13.23 | $100.61 | 320800 |
| 2022-07-12 | 13.61 | $99.11 | 355400 |
| 2022-07-11 | 14.18 | $97.36 | 199640 |
| 2022-07-08 | 14.56 | $99.57 | 322400 |
| 2022-07-07 | 15.21 | $99.71 | 221800 |
| 2022-07-06 | 16.00 | $98.00 | 254602 |
| 2022-07-05 | 16.81 | $100.33 | 290600 |
| 2022-07-01 | 17.61 | $98.68 | 198400 |
| 2022-06-30 | 18.22 | $95.77 | 385600 |
| 2022-06-29 | 18.65 | $95.95 | 326346 |
| 2022-06-28 | 19.23 | $97.01 | 274400 |
| 2022-06-27 | 20.14 | $97.90 | 284498 |
| 2022-06-24 | 20.94 | $99.42 | 875686 |
| 2022-06-23 | 21.74 | $90.10 | 272600 |
| 2022-06-22 | 21.42 | $89.95 | 467200 |
| 2022-06-21 | 20.90 | $89.17 | 251600 |
| 2022-06-17 | 20.41 | $89.44 | 455258 |
| 2022-06-16 | 19.79 | $86.86 | 338286 |
| 2022-06-15 | 19.14 | $92.87 | 282800 |
| 2022-06-14 | 18.81 | $91.36 | 373600 |
| 2022-06-13 | 18.02 | $89.25 | 749200 |
| 2022-06-10 | 17.19 | $96.47 | 454008 |
| 2022-06-09 | 17.03 | $102.77 | 241000 |
| 2022-06-08 | 17.69 | $105.11 | 256200 |
| 2022-06-07 | 18.54 | $106.49 | 328884 |
| 2022-06-06 | 19.43 | $105.63 | 324200 |
| 2022-06-03 | 20.18 | $105.15 | 295222 |
| 2022-06-02 | 21.23 | $105.74 | 325050 |
| 2022-06-01 | 22.30 | $101.89 | 354800 |
| 2022-05-31 | 22.96 | $101.22 | 463458 |
| 2022-05-27 | 23.72 | $102.09 | 310800 |
| 2022-05-26 | 24.56 | $99.10 | 405000 |
| 2022-05-25 | 25.04 | $91.75 | 404204 |
| 2022-05-24 | 24.38 | $89.76 | 380202 |
| 2022-05-23 | 23.68 | $92.76 | 429818 |
| 2022-05-20 | 23.26 | $92.82 | 378400 |
| 2022-05-19 | 22.82 | $92.64 | 723868 |
| 2022-05-18 | 22.52 | $93.05 | 424840 |
| 2022-05-17 | 22.22 | $98.27 | 271800 |
| 2022-05-16 | 22.32 | $96.44 | 357400 |
| 2022-05-13 | 22.24 | $96.96 | 449050 |
| 2022-05-12 | 21.97 | $92.57 | 498800 |
| 2022-05-11 | 20.92 | $90.81 | 434218 |
| 2022-05-10 | 19.96 | $94.81 | 1.4M |
| 2022-05-09 | 18.92 | $92.58 | 944292 |
| 2022-05-06 | 17.98 | $100.50 | 507400 |
| 2022-05-05 | 17.52 | $100.59 | 235264 |
| 2022-05-04 | 17.23 | $103.91 | 756858 |
| 2022-05-03 | 16.92 | $104.50 | 319600 |
| 2022-05-02 | 17.14 | $106.68 | 593090 |
| 2022-04-29 | 17.36 | $101.47 | 319228 |
| 2022-04-28 | 17.58 | $104.94 | 874360 |
| 2022-04-27 | 17.38 | $98.35 | 659848 |
| 2022-04-26 | 16.64 | $101.00 | 459000 |
| 2022-04-25 | 16.18 | $104.62 | 294034 |
| 2022-04-22 | 15.70 | $101.66 | 361244 |
| 2022-04-21 | 15.27 | $103.66 | 346846 |
| 2022-04-20 | 15.05 | $108.31 | 193600 |
| 2022-04-19 | 15.46 | $108.73 | 273018 |
| 2022-04-18 | 15.79 | $104.86 | 250000 |
| 2022-04-14 | 15.57 | $105.35 | 232060 |
| 2022-04-13 | 15.47 | $105.01 | 269020 |
| 2022-04-12 | 15.24 | $101.87 | 413466 |
| 2022-04-11 | 14.59 | $101.01 | 336858 |
| 2022-04-08 | 13.89 | $101.40 | 289064 |
| 2022-04-07 | 13.03 | $103.20 | 370600 |
| 2022-04-06 | 12.13 | $104.97 | 357200 |
| 2022-04-05 | 11.63 | $110.82 | 272800 |
| 2022-04-04 | 11.76 | $114.00 | 336800 |
| 2022-04-01 | 11.99 | $111.44 | 323498 |
| 2022-03-31 | 11.97 | $110.89 | 295000 |
| 2022-03-30 | 12.01 | $113.52 | 238200 |
| 2022-03-29 | 12.24 | $114.07 | 585874 |
| 2022-03-28 | 12.59 | $111.52 | 407400 |
| 2022-03-25 | 12.78 | $112.01 | 213036 |
| 2022-03-24 | 13.07 | $114.01 | 170066 |
| 2022-03-23 | 13.47 | $113.51 | 274216 |
| 2022-03-22 | 14.02 | $115.53 | 814438 |
| 2022-03-21 | 14.67 | $114.09 | 365600 |
| 2022-03-18 | 15.35 | $117.03 | 544252 |
| 2022-03-17 | 16.07 | $113.23 | 223668 |
| 2022-03-16 | 16.36 | $112.85 | 293800 |
| 2022-03-15 | 16.64 | $109.27 | 207826 |
| 2022-03-14 | 16.54 | $104.94 | 321600 |
| 2022-03-11 | 16.33 | $107.34 | 242400 |
| 2022-03-10 | 16.33 | $107.59 | 290802 |
| 2022-03-09 | 16.24 | $106.84 | 508200 |
| 2022-03-08 | 16.31 | $104.20 | 886000 |
| 2022-03-07 | 15.90 | $102.20 | 727200 |
| 2022-03-04 | 15.70 | $113.51 | 402692 |
| 2022-03-03 | 16.45 | $117.99 | 235424 |
| 2022-03-02 | 16.83 | $121.98 | 298014 |
| 2022-03-01 | 17.12 | $116.50 | 394872 |
| 2022-02-28 | 17.77 | $120.44 | 523000 |
| 2022-02-25 | 17.95 | $122.13 | 695676 |
| 2022-02-24 | 18.38 | $109.31 | 751422 |
| 2022-02-23 | 17.93 | $106.94 | 435000 |
| 2022-02-22 | 18.17 | $107.26 | 487800 |
| 2022-02-18 | 18.44 | $108.76 | 433412 |
| 2022-02-17 | 18.98 | $111.64 | 292000 |
| 2022-02-16 | 19.80 | $113.56 | 214600 |
| 2022-02-15 | 20.47 | $113.48 | 200464 |
| 2022-02-14 | 21.32 | $110.30 | 309200 |
| 2022-02-11 | 22.33 | $110.46 | 471200 |
| 2022-02-10 | 23.39 | $112.23 | 299478 |
| 2022-02-09 | 24.50 | $110.94 | 198600 |
| 2022-02-08 | 25.45 | $108.21 | 221000 |
| 2022-02-07 | 26.03 | $105.86 | 169400 |
| 2022-02-04 | 26.30 | $104.42 | 284282 |
| 2022-02-03 | 26.10 | $101.08 | 173600 |
| 2022-02-02 | 25.99 | $103.97 | 267468 |
| 2022-02-01 | 26.15 | $105.26 | 242666 |
| 2022-01-31 | 26.36 | $105.15 | 357400 |
| 2022-01-28 | 26.43 | $100.85 | 282446 |
| 2022-01-27 | 25.63 | $99.64 | 547200 |
| 2022-01-26 | 24.93 | $100.70 | 254886 |
| 2022-01-25 | 24.27 | $102.05 | 204094 |
| 2022-01-24 | 23.09 | $103.47 | 439800 |
| 2022-01-21 | 21.83 | $101.66 | 718604 |
| 2022-01-20 | 20.91 | $105.04 | 400602 |
| 2022-01-19 | 20.31 | $105.13 | 351614 |
| 2022-01-18 | 19.43 | $105.67 | 478400 |
| 2022-01-14 | 18.50 | $106.37 | 252800 |
| 2022-01-13 | 17.64 | $108.94 | 244080 |
| 2022-01-12 | 17.21 | $109.89 | 249600 |
| 2022-01-11 | 16.85 | $111.61 | 452800 |
| 2022-01-10 | 16.72 | $112.77 | 434882 |
| 2022-01-07 | 16.59 | $115.46 | 376426 |
| 2022-01-06 | 16.93 | $113.24 | 322076 |
| 2022-01-05 | 16.91 | $112.54 | 531800 |
| 2022-01-04 | 16.93 | $116.49 | 311800 |
| 2022-01-03 | 17.69 | $118.32 | 496270 |
| 2021-12-31 | 18.50 | $120.45 | 210290 |
| 2021-12-30 | 18.95 | $119.50 | 164480 |
| 2021-12-29 | 19.52 | $119.77 | 248800 |
| 2021-12-28 | 20.12 | $119.41 | 366040 |
| 2021-12-27 | 20.58 | $118.60 | 238268 |
| 2021-12-23 | 21.40 | $118.19 | 183600 |
| 2021-12-22 | 22.25 | $116.97 | 325478 |
| 2021-12-21 | 23.39 | $115.84 | 598440 |
| 2021-12-20 | 24.40 | $109.77 | 280200 |
| 2021-12-17 | 24.26 | $110.00 | 877710 |
| 2021-12-16 | 24.10 | $106.77 | 290200 |
| 2021-12-15 | 23.58 | $108.58 | 388478 |
| 2021-12-14 | 23.07 | $110.31 | 552254 |
| 2021-12-13 | 22.96 | $112.21 | 220200 |
| 2021-12-10 | 23.12 | $114.02 | 231400 |
| 2021-12-09 | 23.61 | $115.65 | 263902 |
| 2021-12-08 | 24.36 | $119.10 | 846000 |
| 2021-12-07 | 25.25 | $115.43 | 243688 |
| 2021-12-06 | 25.66 | $113.64 | 319400 |
| 2021-12-03 | 25.73 | $112.20 | 399458 |
| 2021-12-02 | 25.80 | $115.01 | 719000 |
| 2021-12-01 | 25.88 | $108.79 | 480686 |
| 2021-11-30 | 25.33 | $112.11 | 279000 |
| 2021-11-29 | 25.02 | $114.17 | 255096 |
| 2021-11-26 | 25.31 | $115.31 | 270800 |
| 2021-11-24 | 25.49 | $118.12 | 254248 |
| 2021-11-23 | 25.92 | $116.02 | 276200 |
| 2021-11-22 | 26.50 | $118.59 | 478200 |
| 2021-11-19 | 27.55 | $118.65 | 251448 |
| 2021-11-18 | 28.77 | $119.65 | 447660 |
| 2021-11-17 | 30.05 | $118.75 | 443652 |
| 2021-11-16 | 31.60 | $118.67 | 418828 |
| 2021-11-15 | 33.20 | $116.00 | 216600 |
| 2021-11-12 | 34.35 | $115.11 | 188200 |
| 2021-11-11 | 35.47 | $114.75 | 274400 |
| 2021-11-10 | 36.64 | $116.50 | 206472 |
| 2021-11-09 | 38.12 | $117.94 | 296600 |
| 2021-11-08 | 39.70 | $119.05 | 404000 |
| 2021-11-05 | 41.78 | $121.00 | 474800 |
| 2021-11-04 | 43.93 | $114.80 | 565600 |
| 2021-11-03 | 45.52 | $116.89 | 246200 |
| 2021-11-02 | 47.69 | $116.91 | 319834 |
| 2021-11-01 | 49.99 | $120.35 | 361062 |
| 2021-10-29 | 52.42 | $115.00 | 668250 |
| 2021-10-28 | 54.97 | $119.15 | 632400 |
| 2021-10-27 | 57.17 | $125.21 | 407686 |
| 2021-10-26 | 57.82 | $126.38 | 443412 |
| 2021-10-25 | 58.47 | $126.76 | 357682 |
| 2021-10-22 | 58.75 | $127.45 | 138210 |
| 2021-10-21 | 58.91 | $127.99 | 141222 |
| 2021-10-20 | 58.89 | $127.71 | 228832 |
| 2021-10-19 | 58.88 | $127.22 | 247480 |
| 2021-10-18 | 58.61 | $128.51 | 238024 |
| 2021-10-15 | 58.39 | $127.10 | 240034 |
| 2021-10-14 | 57.82 | $128.46 | 298400 |
| 2021-10-13 | 57.38 | $125.18 | 397278 |
| 2021-10-12 | 57.06 | $124.62 | 326400 |
| 2021-10-11 | 56.79 | $122.69 | 197084 |
| 2021-10-08 | 56.60 | $122.60 | 253612 |
| 2021-10-07 | 56.31 | $123.35 | 378800 |
| 2021-10-06 | 56.01 | $121.93 | 419200 |
| 2021-10-05 | 55.86 | $122.69 | 680400 |
| 2021-10-04 | 55.51 | $123.40 | 518836 |
| 2021-10-01 | 55.14 | $123.81 | 719400 |
| 2021-09-30 | 54.75 | $120.04 | 606886 |
| 2021-09-29 | 54.49 | $119.29 | 364600 |
| 2021-09-28 | 54.29 | $120.63 | 350000 |
| 2021-09-27 | 53.74 | $121.59 | 313200 |
| 2021-09-24 | 53.14 | $120.20 | 247800 |
| 2021-09-23 | 52.66 | $119.01 | 570094 |
| 2021-09-22 | 52.15 | $116.71 | 578400 |
| 2021-09-21 | 51.89 | $113.38 | 481256 |
| 2021-09-20 | 51.85 | $113.19 | 563686 |
| 2021-09-17 | 51.91 | $113.46 | 1.1M |
| 2021-09-16 | 51.71 | $113.07 | 503490 |
| 2021-09-15 | 51.60 | $109.94 | 434062 |
| 2021-09-14 | 51.75 | $109.81 | 473402 |
| 2021-09-13 | 51.91 | $109.73 | 680800 |
| 2021-09-10 | 52.08 | $108.92 | 507600 |
| 2021-09-09 | 51.78 | $110.23 | 407662 |
| 2021-09-08 | 51.18 | $110.51 | 638400 |
| 2021-09-07 | 50.55 | $111.10 | 958880 |
| 2021-09-03 | 49.89 | $108.45 | 682276 |
| 2021-09-02 | 49.33 | $107.61 | 689640 |
| 2021-09-01 | 48.75 | $107.00 | 406200 |
| 2021-08-31 | 48.21 | $105.25 | 306072 |
| 2021-08-30 | 47.73 | $104.86 | 391848 |
| 2021-08-27 | 47.23 | $104.80 | 445254 |
| 2021-08-26 | 46.71 | $101.25 | 287050 |
| 2021-08-25 | 46.30 | $102.21 | 606464 |
| 2021-08-24 | 45.91 | $100.39 | 370086 |
| 2021-08-23 | 45.59 | $97.35 | 261072 |
| 2021-08-20 | 45.43 | $95.32 | 241000 |
| 2021-08-19 | 45.40 | $93.53 | 624046 |
| 2021-08-18 | 45.47 | $93.55 | 471698 |
| 2021-08-17 | 45.55 | $91.95 | 437002 |
| 2021-08-16 | 45.72 | $94.20 | 308580 |
| 2021-08-13 | 45.56 | $95.94 | 262456 |
| 2021-08-12 | 44.99 | $97.55 | 208600 |
| 2021-08-11 | 44.30 | $98.07 | 461000 |
| 2021-08-10 | 43.58 | $98.01 | 628808 |
| 2021-08-09 | 42.67 | $96.48 | 603000 |
| 2021-08-06 | 41.77 | $97.83 | 611220 |
| 2021-08-05 | 40.81 | $95.73 | 471030 |
| 2021-08-04 | 39.86 | $91.50 | 506494 |
| 2021-08-03 | 39.01 | $90.51 | 539298 |
| 2021-08-02 | 38.10 | $92.66 | 534868 |
| 2021-07-30 | 36.83 | $92.90 | 892476 |
| 2021-07-29 | 35.59 | $93.24 | 635400 |
| 2021-07-28 | 34.28 | $94.11 | 457152 |
| 2021-07-27 | 32.87 | $94.32 | 319626 |
| 2021-07-26 | 31.30 | $95.39 | 443000 |
| 2021-07-23 | 29.51 | $94.50 | 442614 |
| 2021-07-22 | 27.58 | $95.50 | 476800 |
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