Is Crane Company (CR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Crane Company (CR) research center and poll results.
NYSE : CR
Crane Company
$217.49 USD
-$1.52 (-0.69%)
- Volume
- 415.1K
- Average Volume
- 537.9K
- Market Capitalization
- $12.56B
- P/E Ratio
- 39.19
- Dividend Yield
- 0.45%
- Price Target
- $226.50
- Year High
- $226.46
- Year Low
- $159.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.17
- Current Ratio
- $2.85
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
217.82
2026-07-17
Close Price
$217.49
Vol: 488521
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
73.54
Average
131.70
Maximum
217.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 217.82 | $217.49 | 488521 |
| 2026-07-16 | 217.40 | $219.01 | 526815 |
| 2026-07-15 | 216.80 | $218.84 | 363815 |
| 2026-07-14 | 216.19 | $216.47 | 492344 |
| 2026-07-13 | 215.70 | $215.85 | 258305 |
| 2026-07-10 | 215.11 | $219.07 | 253117 |
| 2026-07-09 | 213.94 | $217.03 | 310900 |
| 2026-07-08 | 213.13 | $214.13 | 419414 |
| 2026-07-07 | 212.06 | $218.23 | 437309 |
| 2026-07-06 | 210.59 | $220.06 | 275900 |
| 2026-07-02 | 209.01 | $217.64 | 474600 |
| 2026-07-01 | 207.43 | $219.80 | 379340 |
| 2026-06-30 | 205.77 | $223.07 | 347424 |
| 2026-06-29 | 203.72 | $220.31 | 274100 |
| 2026-06-26 | 201.85 | $219.06 | 944800 |
| 2026-06-25 | 199.97 | $223.59 | 506227 |
| 2026-06-24 | 197.74 | $213.87 | 334507 |
| 2026-06-23 | 196.13 | $212.85 | 579517 |
| 2026-06-22 | 194.48 | $215.13 | 356100 |
| 2026-06-18 | 192.49 | $214.90 | 731200 |
| 2026-06-17 | 190.42 | $209.15 | 481400 |
| 2026-06-16 | 188.33 | $207.03 | 476521 |
| 2026-06-15 | 186.52 | $206.57 | 745800 |
| 2026-06-12 | 184.78 | $206.57 | 586700 |
| 2026-06-11 | 183.41 | $204.07 | 527202 |
| 2026-06-10 | 182.19 | $195.65 | 729615 |
| 2026-06-09 | 181.44 | $200.92 | 566821 |
| 2026-06-08 | 180.52 | $192.74 | 479900 |
| 2026-06-05 | 179.95 | $188.86 | 435820 |
| 2026-06-04 | 179.59 | $188.36 | 348623 |
| 2026-06-03 | 179.25 | $186.09 | 436942 |
| 2026-06-02 | 178.74 | $186.57 | 712840 |
| 2026-06-01 | 177.96 | $182.05 | 437425 |
| 2026-05-29 | 177.47 | $183.00 | 482300 |
| 2026-05-28 | 177.20 | $181.46 | 491400 |
| 2026-05-27 | 176.95 | $178.93 | 321700 |
| 2026-05-26 | 176.90 | $181.75 | 525817 |
| 2026-05-22 | 176.96 | $179.75 | 374903 |
| 2026-05-21 | 176.98 | $175.40 | 444100 |
| 2026-05-20 | 177.23 | $173.41 | 591900 |
| 2026-05-19 | 177.54 | $167.39 | 529317 |
| 2026-05-18 | 178.44 | $170.77 | 484909 |
| 2026-05-15 | 179.54 | $171.88 | 673018 |
| 2026-05-14 | 180.59 | $179.24 | 503700 |
| 2026-05-13 | 180.93 | $179.57 | 524634 |
| 2026-05-12 | 181.47 | $180.58 | 645832 |
| 2026-05-11 | 182.12 | $182.57 | 574100 |
| 2026-05-08 | 182.68 | $181.32 | 1.0M |
| 2026-05-07 | 183.04 | $181.75 | 634400 |
| 2026-05-06 | 183.28 | $181.61 | 620800 |
| 2026-05-05 | 183.40 | $175.89 | 359200 |
| 2026-05-04 | 183.37 | $170.83 | 510025 |
| 2026-05-01 | 183.47 | $172.24 | 679825 |
| 2026-04-30 | 183.25 | $177.73 | 787800 |
| 2026-04-29 | 183.01 | $176.32 | 632054 |
| 2026-04-28 | 182.75 | $177.93 | 1.3M |
| 2026-04-27 | 181.89 | $183.01 | 874300 |
| 2026-04-24 | 180.96 | $180.08 | 423100 |
| 2026-04-23 | 180.33 | $180.42 | 500600 |
| 2026-04-22 | 180.04 | $179.63 | 1.1M |
| 2026-04-21 | 179.71 | $185.37 | 600300 |
| 2026-04-20 | 179.15 | $192.88 | 270200 |
| 2026-04-17 | 177.90 | $192.81 | 441900 |
| 2026-04-16 | 176.97 | $186.10 | 531326 |
| 2026-04-15 | 176.42 | $190.32 | 513743 |
| 2026-04-14 | 175.73 | $193.59 | 259700 |
| 2026-04-13 | 174.74 | $193.79 | 386800 |
| 2026-04-10 | 173.62 | $188.46 | 389000 |
| 2026-04-09 | 173.16 | $186.57 | 290000 |
| 2026-04-08 | 173.23 | $184.00 | 758325 |
| 2026-04-07 | 173.53 | $175.35 | 573936 |
| 2026-04-06 | 174.43 | $172.73 | 461031 |
| 2026-04-02 | 175.35 | $168.00 | 695622 |
| 2026-04-01 | 176.88 | $172.92 | 435643 |
| 2026-03-31 | 178.41 | $171.00 | 695056 |
| 2026-03-30 | 179.90 | $160.86 | 367514 |
| 2026-03-27 | 182.08 | $164.22 | 554200 |
| 2026-03-26 | 183.89 | $167.55 | 377834 |
| 2026-03-25 | 185.73 | $174.58 | 515100 |
| 2026-03-24 | 187.18 | $173.11 | 553906 |
| 2026-03-23 | 188.74 | $174.08 | 414700 |
| 2026-03-20 | 190.07 | $167.93 | 851700 |
| 2026-03-19 | 191.84 | $174.28 | 303000 |
| 2026-03-18 | 193.36 | $175.08 | 278816 |
| 2026-03-17 | 194.63 | $176.51 | 339100 |
| 2026-03-16 | 195.81 | $173.87 | 649029 |
| 2026-03-13 | 197.14 | $171.22 | 634434 |
| 2026-03-12 | 198.58 | $179.36 | 436777 |
| 2026-03-11 | 199.64 | $187.93 | 410635 |
| 2026-03-10 | 200.17 | $189.96 | 303920 |
| 2026-03-09 | 200.67 | $193.38 | 249210 |
| 2026-03-06 | 200.82 | $191.12 | 379600 |
| 2026-03-05 | 200.65 | $198.60 | 350612 |
| 2026-03-04 | 200.21 | $203.60 | 269500 |
| 2026-03-03 | 199.55 | $200.85 | 347218 |
| 2026-03-02 | 198.77 | $204.32 | 311318 |
| 2026-02-27 | 197.69 | $200.53 | 424542 |
| 2026-02-26 | 196.63 | $204.20 | 294204 |
| 2026-02-25 | 195.53 | $203.59 | 295919 |
| 2026-02-24 | 194.63 | $204.37 | 232312 |
| 2026-02-23 | 194.90 | $200.68 | 354904 |
| 2026-02-20 | 195.08 | $203.25 | 264426 |
| 2026-02-19 | 195.34 | $204.86 | 338800 |
| 2026-02-18 | 195.61 | $200.41 | 343627 |
| 2026-02-17 | 195.88 | $200.08 | 586641 |
| 2026-02-13 | 196.24 | $200.52 | 697300 |
| 2026-02-12 | 196.56 | $200.00 | 1.1M |
| 2026-02-11 | 196.72 | $200.61 | 504324 |
| 2026-02-10 | 196.93 | $198.50 | 547448 |
| 2026-02-09 | 197.15 | $199.99 | 364800 |
| 2026-02-06 | 197.28 | $196.22 | 725124 |
| 2026-02-05 | 197.42 | $187.78 | 510239 |
| 2026-02-04 | 197.76 | $189.82 | 635022 |
| 2026-02-03 | 198.08 | $190.40 | 583689 |
| 2026-02-02 | 198.28 | $185.27 | 454388 |
| 2026-01-30 | 198.39 | $182.64 | 877021 |
| 2026-01-29 | 198.48 | $179.38 | 954121 |
| 2026-01-28 | 198.89 | $182.27 | 986912 |
| 2026-01-27 | 199.19 | $185.64 | 1.9M |
| 2026-01-26 | 199.30 | $209.77 | 869374 |
| 2026-01-23 | 198.22 | $204.24 | 242100 |
| 2026-01-22 | 197.46 | $208.39 | 258300 |
| 2026-01-21 | 196.45 | $210.23 | 286214 |
| 2026-01-20 | 195.29 | $205.78 | 243400 |
| 2026-01-16 | 194.28 | $207.42 | 341314 |
| 2026-01-15 | 193.10 | $206.91 | 251019 |
| 2026-01-14 | 192.13 | $203.20 | 296118 |
| 2026-01-13 | 191.56 | $204.73 | 284473 |
| 2026-01-12 | 190.91 | $202.93 | 261340 |
| 2026-01-09 | 190.41 | $202.56 | 221468 |
| 2026-01-08 | 189.80 | $199.06 | 364400 |
| 2026-01-07 | 189.15 | $194.47 | 295522 |
| 2026-01-06 | 188.80 | $196.30 | 614004 |
| 2026-01-05 | 188.37 | $194.37 | 373138 |
| 2026-01-02 | 188.05 | $187.53 | 201600 |
| 2025-12-31 | 187.87 | $184.43 | 215432 |
| 2025-12-30 | 187.72 | $187.59 | 259600 |
| 2025-12-29 | 187.36 | $188.25 | 178250 |
| 2025-12-26 | 187.11 | $187.80 | 268543 |
| 2025-12-24 | 186.86 | $188.27 | 109141 |
| 2025-12-23 | 186.59 | $188.98 | 228813 |
| 2025-12-22 | 186.08 | $188.12 | 260700 |
| 2025-12-19 | 185.62 | $187.00 | 468900 |
| 2025-12-18 | 185.08 | $185.62 | 358008 |
| 2025-12-17 | 184.75 | $183.83 | 257300 |
| 2025-12-16 | 184.54 | $187.58 | 359600 |
| 2025-12-15 | 184.10 | $191.83 | 288800 |
| 2025-12-12 | 183.70 | $191.67 | 196917 |
| 2025-12-11 | 183.40 | $192.93 | 246372 |
| 2025-12-10 | 183.30 | $190.29 | 306000 |
| 2025-12-09 | 183.19 | $186.05 | 253116 |
| 2025-12-08 | 183.40 | $187.50 | 381400 |
| 2025-12-05 | 183.50 | $187.79 | 309438 |
| 2025-12-04 | 183.56 | $187.93 | 342700 |
| 2025-12-03 | 183.72 | $184.03 | 442300 |
| 2025-12-02 | 183.92 | $181.36 | 418113 |
| 2025-12-01 | 184.49 | $180.37 | 368732 |
| 2025-11-28 | 184.97 | $183.25 | 129602 |
| 2025-11-26 | 185.40 | $182.78 | 408100 |
| 2025-11-25 | 185.92 | $182.83 | 439038 |
| 2025-11-24 | 186.34 | $178.84 | 287400 |
| 2025-11-21 | 186.96 | $178.89 | 520500 |
| 2025-11-20 | 187.61 | $176.16 | 380400 |
| 2025-11-19 | 188.41 | $179.18 | 601444 |
| 2025-11-18 | 188.68 | $179.49 | 282308 |
| 2025-11-17 | 189.16 | $178.86 | 320112 |
| 2025-11-14 | 189.59 | $183.70 | 279600 |
| 2025-11-13 | 189.59 | $185.71 | 271900 |
| 2025-11-12 | 189.37 | $190.98 | 307708 |
| 2025-11-11 | 188.86 | $188.18 | 213300 |
| 2025-11-10 | 188.44 | $190.26 | 198334 |
| 2025-11-07 | 187.86 | $189.44 | 164954 |
| 2025-11-06 | 187.14 | $189.00 | 157700 |
| 2025-11-05 | 186.65 | $191.02 | 215947 |
| 2025-11-04 | 186.12 | $188.18 | 307100 |
| 2025-11-03 | 185.65 | $192.64 | 302600 |
| 2025-10-31 | 185.13 | $190.00 | 317237 |
| 2025-10-30 | 184.62 | $191.86 | 236149 |
| 2025-10-29 | 184.03 | $193.18 | 422043 |
| 2025-10-28 | 183.42 | $191.29 | 564629 |
| 2025-10-27 | 183.07 | $191.24 | 481700 |
| 2025-10-24 | 182.58 | $191.76 | 284035 |
| 2025-10-23 | 182.10 | $192.24 | 387400 |
| 2025-10-22 | 181.42 | $184.62 | 246667 |
| 2025-10-21 | 181.14 | $189.03 | 187130 |
| 2025-10-20 | 180.78 | $187.42 | 412000 |
| 2025-10-17 | 180.50 | $183.74 | 320300 |
| 2025-10-16 | 180.42 | $181.29 | 279214 |
| 2025-10-15 | 180.56 | $180.81 | 256705 |
| 2025-10-14 | 180.55 | $179.70 | 178100 |
| 2025-10-13 | 180.71 | $178.76 | 247232 |
| 2025-10-10 | 180.90 | $175.03 | 271928 |
| 2025-10-09 | 181.30 | $179.12 | 327928 |
| 2025-10-08 | 181.66 | $180.42 | 165200 |
| 2025-10-07 | 181.77 | $178.76 | 229004 |
| 2025-10-06 | 181.96 | $182.23 | 365800 |
| 2025-10-03 | 182.07 | $179.93 | 323500 |
| 2025-10-02 | 182.28 | $180.02 | 234309 |
| 2025-10-01 | 182.54 | $181.04 | 225500 |
| 2025-09-30 | 182.61 | $184.14 | 169232 |
| 2025-09-29 | 182.58 | $181.59 | 243300 |
| 2025-09-26 | 182.77 | $182.03 | 232248 |
| 2025-09-25 | 183.26 | $178.73 | 259600 |
| 2025-09-24 | 184.02 | $178.99 | 179714 |
| 2025-09-23 | 184.85 | $181.75 | 274827 |
| 2025-09-22 | 185.36 | $181.93 | 245300 |
| 2025-09-19 | 185.97 | $182.05 | 838100 |
| 2025-09-18 | 186.30 | $184.13 | 209000 |
| 2025-09-17 | 186.60 | $180.66 | 366913 |
| 2025-09-16 | 187.16 | $182.79 | 237427 |
| 2025-09-15 | 187.67 | $182.60 | 275144 |
| 2025-09-12 | 188.00 | $182.99 | 181600 |
| 2025-09-11 | 188.40 | $186.39 | 368318 |
| 2025-09-10 | 189.00 | $182.72 | 419800 |
| 2025-09-09 | 189.73 | $182.42 | 437100 |
| 2025-09-08 | 190.33 | $184.43 | 386800 |
| 2025-09-05 | 190.80 | $184.27 | 232921 |
| 2025-09-04 | 191.32 | $185.09 | 324400 |
| 2025-09-03 | 191.79 | $182.56 | 295400 |
| 2025-09-02 | 192.45 | $183.49 | 382500 |
| 2025-08-29 | 193.02 | $185.30 | 425300 |
| 2025-08-28 | 193.43 | $191.97 | 362500 |
| 2025-08-27 | 193.62 | $193.78 | 367745 |
| 2025-08-26 | 193.73 | $195.67 | 282224 |
| 2025-08-25 | 193.87 | $191.90 | 272900 |
| 2025-08-22 | 193.77 | $194.23 | 342737 |
| 2025-08-21 | 193.59 | $188.70 | 453200 |
| 2025-08-20 | 193.62 | $190.00 | 405029 |
| 2025-08-19 | 193.54 | $191.99 | 163600 |
| 2025-08-18 | 193.29 | $192.84 | 386900 |
| 2025-08-15 | 193.00 | $189.19 | 318500 |
| 2025-08-14 | 192.99 | $190.98 | 228200 |
| 2025-08-13 | 192.91 | $198.45 | 271400 |
| 2025-08-12 | 192.36 | $197.31 | 181125 |
| 2025-08-11 | 191.78 | $194.36 | 221810 |
| 2025-08-08 | 191.45 | $193.96 | 232228 |
| 2025-08-07 | 191.00 | $194.68 | 241915 |
| 2025-08-06 | 190.61 | $194.43 | 151551 |
| 2025-08-05 | 190.44 | $195.71 | 207725 |
| 2025-08-04 | 190.23 | $195.04 | 183700 |
| 2025-08-01 | 190.04 | $193.49 | 194741 |
| 2025-07-31 | 190.02 | $195.77 | 214200 |
| 2025-07-30 | 189.85 | $195.93 | 285430 |
| 2025-07-29 | 189.54 | $198.35 | 603504 |
| 2025-07-28 | 189.12 | $189.98 | 298318 |
| 2025-07-25 | 189.04 | $190.73 | 270713 |
| 2025-07-24 | 188.89 | $189.17 | 227326 |
| 2025-07-23 | 188.70 | $188.49 | 103022 |
| 2025-07-22 | 188.49 | $187.03 | 176700 |
| 2025-07-21 | 188.33 | $186.86 | 149800 |
| 2025-07-18 | 187.92 | $189.12 | 112900 |
| 2025-07-17 | 187.39 | $189.32 | 172400 |
| 2025-07-16 | 186.87 | $187.43 | 203600 |
| 2025-07-15 | 186.62 | $185.75 | 215100 |
| 2025-07-14 | 186.40 | $187.85 | 309400 |
| 2025-07-11 | 186.35 | $184.89 | 226535 |
| 2025-07-10 | 186.44 | $186.84 | 524500 |
| 2025-07-09 | 186.43 | $191.10 | 193927 |
| 2025-07-08 | 186.17 | $191.52 | 233924 |
| 2025-07-07 | 185.48 | $191.15 | 296600 |
| 2025-07-03 | 184.67 | $193.16 | 89700 |
| 2025-07-02 | 183.77 | $192.42 | 220335 |
| 2025-07-01 | 182.87 | $189.64 | 494100 |
| 2025-06-30 | 181.93 | $189.89 | 473100 |
| 2025-06-27 | 181.00 | $188.39 | 420400 |
| 2025-06-26 | 180.25 | $187.85 | 311900 |
| 2025-06-25 | 179.47 | $185.27 | 231828 |
| 2025-06-24 | 178.91 | $184.35 | 250348 |
| 2025-06-23 | 178.20 | $183.74 | 327838 |
| 2025-06-20 | 177.55 | $178.80 | 1.1M |
| 2025-06-18 | 177.14 | $178.40 | 428210 |
| 2025-06-17 | 176.98 | $178.95 | 431600 |
| 2025-06-16 | 176.93 | $182.38 | 324430 |
| 2025-06-13 | 176.70 | $181.44 | 288700 |
| 2025-06-12 | 176.44 | $186.83 | 302712 |
| 2025-06-11 | 175.86 | $186.61 | 410000 |
| 2025-06-10 | 175.32 | $186.67 | 521833 |
| 2025-06-09 | 174.76 | $185.99 | 589500 |
| 2025-06-06 | 173.94 | $177.68 | 279200 |
| 2025-06-05 | 173.54 | $174.89 | 209600 |
| 2025-06-04 | 173.17 | $175.12 | 242300 |
| 2025-06-03 | 172.74 | $174.49 | 272403 |
| 2025-06-02 | 172.38 | $170.82 | 202602 |
| 2025-05-30 | 172.24 | $171.40 | 229350 |
| 2025-05-29 | 171.82 | $173.27 | 222400 |
| 2025-05-28 | 171.20 | $172.25 | 158300 |
| 2025-05-27 | 170.53 | $174.13 | 169526 |
| 2025-05-23 | 169.26 | $170.07 | 217400 |
| 2025-05-22 | 168.20 | $170.71 | 335400 |
| 2025-05-21 | 167.13 | $170.64 | 239800 |
| 2025-05-20 | 165.70 | $175.21 | 282800 |
| 2025-05-19 | 163.96 | $177.94 | 219800 |
| 2025-05-16 | 161.90 | $177.89 | 258045 |
| 2025-05-15 | 160.14 | $176.12 | 243600 |
| 2025-05-14 | 158.41 | $175.30 | 169820 |
| 2025-05-13 | 156.75 | $175.89 | 178224 |
| 2025-05-12 | 155.02 | $175.35 | 233500 |
| 2025-05-09 | 153.29 | $169.62 | 163818 |
| 2025-05-08 | 151.84 | $169.77 | 226211 |
| 2025-05-07 | 150.74 | $167.45 | 193900 |
| 2025-05-06 | 149.01 | $166.47 | 221631 |
| 2025-05-05 | 147.34 | $167.31 | 228646 |
| 2025-05-02 | 145.83 | $167.93 | 340632 |
| 2025-05-01 | 144.72 | $163.04 | 445600 |
| 2025-04-30 | 144.45 | $160.98 | 670935 |
| 2025-04-29 | 144.15 | $158.87 | 819563 |
| 2025-04-28 | 143.86 | $148.67 | 474591 |
| 2025-04-25 | 144.03 | $148.76 | 464427 |
| 2025-04-24 | 144.39 | $149.43 | 591636 |
| 2025-04-23 | 144.72 | $142.02 | 385400 |
| 2025-04-22 | 145.64 | $140.41 | 323988 |
| 2025-04-21 | 146.55 | $136.78 | 403977 |
| 2025-04-17 | 147.35 | $142.65 | 264630 |
| 2025-04-16 | 147.88 | $141.57 | 460600 |
| 2025-04-15 | 148.54 | $141.93 | 251710 |
| 2025-04-14 | 149.03 | $141.30 | 356200 |
| 2025-04-11 | 149.69 | $140.89 | 416000 |
| 2025-04-10 | 150.41 | $140.54 | 393420 |
| 2025-04-09 | 150.92 | $147.80 | 434200 |
| 2025-04-08 | 151.24 | $132.79 | 355600 |
| 2025-04-07 | 152.37 | $133.05 | 495844 |
| 2025-04-04 | 153.39 | $137.13 | 534825 |
| 2025-04-03 | 154.24 | $145.87 | 289105 |
| 2025-04-02 | 154.52 | $157.58 | 336192 |
| 2025-04-01 | 154.37 | $154.93 | 328800 |
| 2025-03-31 | 154.23 | $153.18 | 328000 |
| 2025-03-28 | 154.41 | $152.02 | 209421 |
| 2025-03-27 | 154.96 | $155.91 | 335142 |
| 2025-03-26 | 155.19 | $156.07 | 290108 |
| 2025-03-25 | 155.54 | $160.39 | 225500 |
| 2025-03-24 | 155.60 | $158.69 | 252721 |
| 2025-03-21 | 155.77 | $152.73 | 1.8M |
| 2025-03-20 | 156.38 | $153.17 | 247400 |
| 2025-03-19 | 157.30 | $154.89 | 358200 |
| 2025-03-18 | 158.23 | $151.65 | 307007 |
| 2025-03-17 | 159.28 | $154.44 | 440900 |
| 2025-03-14 | 160.13 | $155.29 | 273103 |
| 2025-03-13 | 160.80 | $150.77 | 300300 |
| 2025-03-12 | 161.76 | $154.32 | 289341 |
| 2025-03-11 | 162.65 | $155.22 | 388770 |
| 2025-03-10 | 163.56 | $153.50 | 614200 |
| 2025-03-07 | 164.49 | $154.08 | 372401 |
| 2025-03-06 | 165.43 | $151.59 | 240440 |
| 2025-03-05 | 166.51 | $154.52 | 161500 |
| 2025-03-04 | 167.35 | $152.13 | 270739 |
| 2025-03-03 | 168.21 | $156.79 | 284901 |
| 2025-02-28 | 168.88 | $162.99 | 285900 |
| 2025-02-27 | 169.32 | $160.64 | 141600 |
| 2025-02-26 | 169.82 | $163.02 | 207100 |
| 2025-02-25 | 170.46 | $161.50 | 278000 |
| 2025-02-24 | 170.21 | $162.07 | 197600 |
| 2025-02-21 | 170.19 | $165.03 | 494520 |
| 2025-02-20 | 170.08 | $171.50 | 163500 |
| 2025-02-19 | 169.60 | $173.57 | 250900 |
| 2025-02-18 | 169.05 | $172.60 | 201228 |
| 2025-02-14 | 168.22 | $171.49 | 221000 |
| 2025-02-13 | 167.41 | $168.62 | 135746 |
| 2025-02-12 | 166.72 | $170.10 | 190443 |
| 2025-02-11 | 165.76 | $172.00 | 316821 |
| 2025-02-10 | 164.74 | $173.50 | 152000 |
| 2025-02-07 | 163.58 | $172.15 | 329700 |
| 2025-02-06 | 162.65 | $172.79 | 188200 |
| 2025-02-05 | 161.63 | $173.23 | 202731 |
| 2025-02-04 | 160.65 | $171.23 | 172107 |
| 2025-02-03 | 159.84 | $169.31 | 228610 |
| 2025-01-31 | 158.92 | $170.32 | 344313 |
| 2025-01-30 | 158.00 | $171.64 | 296600 |
| 2025-01-29 | 157.02 | $170.79 | 401745 |
| 2025-01-28 | 156.18 | $175.81 | 739700 |
| 2025-01-27 | 155.21 | $156.44 | 522909 |
| 2025-01-24 | 155.18 | $161.68 | 490400 |
| 2025-01-23 | 154.75 | $162.91 | 242500 |
| 2025-01-22 | 154.25 | $161.87 | 176700 |
| 2025-01-21 | 153.78 | $162.46 | 286721 |
| 2025-01-17 | 153.32 | $156.00 | 363400 |
| 2025-01-16 | 153.51 | $155.43 | 126642 |
| 2025-01-15 | 153.96 | $154.75 | 194836 |
| 2025-01-14 | 154.47 | $150.86 | 275300 |
| 2025-01-13 | 155.23 | $151.57 | 165005 |
| 2025-01-10 | 156.16 | $150.33 | 165400 |
| 2025-01-08 | 157.11 | $153.66 | 178300 |
| 2025-01-07 | 157.94 | $152.40 | 267900 |
| 2025-01-06 | 159.14 | $153.47 | 196700 |
| 2025-01-03 | 160.27 | $155.12 | 226200 |
| 2025-01-02 | 161.41 | $150.98 | 209000 |
| 2024-12-31 | 162.80 | $151.75 | 231300 |
| 2024-12-30 | 164.27 | $152.19 | 135000 |
| 2024-12-27 | 165.77 | $153.94 | 150326 |
| 2024-12-26 | 167.15 | $156.42 | 201800 |
| 2024-12-24 | 168.58 | $155.88 | 126700 |
| 2024-12-23 | 170.02 | $153.04 | 195417 |
| 2024-12-20 | 171.59 | $152.80 | 894009 |
| 2024-12-19 | 173.11 | $152.53 | 269421 |
| 2024-12-18 | 174.43 | $153.37 | 277400 |
| 2024-12-17 | 175.68 | $159.67 | 248700 |
| 2024-12-16 | 176.26 | $164.41 | 235920 |
| 2024-12-13 | 176.71 | $164.97 | 179500 |
| 2024-12-12 | 177.16 | $166.13 | 441132 |
| 2024-12-11 | 177.65 | $170.06 | 499834 |
| 2024-12-10 | 178.00 | $169.35 | 280900 |
| 2024-12-09 | 178.47 | $170.32 | 363700 |
| 2024-12-06 | 178.75 | $176.37 | 187000 |
| 2024-12-05 | 178.63 | $176.17 | 154600 |
| 2024-12-04 | 178.53 | $177.84 | 145041 |
| 2024-12-03 | 178.09 | $178.77 | 273220 |
| 2024-12-02 | 177.15 | $181.24 | 191641 |
| 2024-11-29 | 175.97 | $182.08 | 111100 |
| 2024-11-27 | 174.73 | $181.60 | 152100 |
| 2024-11-26 | 173.73 | $184.96 | 232000 |
| 2024-11-25 | 172.42 | $184.80 | 436221 |
| 2024-11-22 | 170.80 | $184.36 | 285611 |
| 2024-11-21 | 169.04 | $183.16 | 263924 |
| 2024-11-20 | 167.41 | $178.99 | 127500 |
| 2024-11-19 | 166.05 | $178.39 | 601800 |
| 2024-11-18 | 164.58 | $171.21 | 240800 |
| 2024-11-15 | 163.94 | $173.50 | 121400 |
| 2024-11-14 | 163.25 | $173.91 | 211626 |
| 2024-11-13 | 162.72 | $175.95 | 177000 |
| 2024-11-12 | 162.00 | $177.00 | 181700 |
| 2024-11-11 | 161.10 | $178.73 | 166600 |
| 2024-11-08 | 160.10 | $176.00 | 193700 |
| 2024-11-07 | 159.24 | $173.87 | 300200 |
| 2024-11-06 | 158.30 | $174.20 | 355100 |
| 2024-11-05 | 157.41 | $168.99 | 326722 |
| 2024-11-04 | 156.80 | $160.13 | 234165 |
| 2024-11-01 | 156.70 | $157.47 | 187022 |
| 2024-10-31 | 156.78 | $157.28 | 282400 |
| 2024-10-30 | 156.73 | $161.68 | 435225 |
| 2024-10-29 | 156.47 | $158.84 | 499719 |
| 2024-10-28 | 156.28 | $152.39 | 432100 |
| 2024-10-25 | 156.58 | $149.06 | 254800 |
| 2024-10-24 | 156.99 | $150.52 | 197625 |
| 2024-10-23 | 157.40 | $151.80 | 334400 |
| 2024-10-22 | 157.68 | $148.98 | 338500 |
| 2024-10-21 | 158.12 | $158.50 | 121500 |
| 2024-10-18 | 157.82 | $159.79 | 153500 |
| 2024-10-17 | 157.46 | $163.23 | 183200 |
| 2024-10-16 | 157.02 | $161.44 | 199600 |
| 2024-10-15 | 156.67 | $159.14 | 397319 |
| 2024-10-14 | 156.35 | $158.67 | 201946 |
| 2024-10-11 | 156.06 | $158.73 | 182033 |
| 2024-10-10 | 155.77 | $155.08 | 175411 |
| 2024-10-09 | 155.51 | $156.41 | 162100 |
| 2024-10-08 | 155.09 | $156.90 | 150500 |
| 2024-10-07 | 154.49 | $158.07 | 125500 |
| 2024-10-04 | 153.80 | $159.17 | 185908 |
| 2024-10-03 | 152.95 | $156.13 | 107116 |
| 2024-10-02 | 152.59 | $156.60 | 108937 |
| 2024-10-01 | 152.31 | $155.02 | 110800 |
| 2024-09-30 | 152.10 | $158.28 | 143207 |
| 2024-09-27 | 152.11 | $157.40 | 156235 |
| 2024-09-26 | 152.03 | $158.59 | 197210 |
| 2024-09-25 | 151.85 | $157.37 | 147665 |
| 2024-09-24 | 151.65 | $157.86 | 239800 |
| 2024-09-23 | 151.45 | $152.60 | 242432 |
| 2024-09-20 | 151.57 | $152.43 | 736100 |
| 2024-09-19 | 151.49 | $154.42 | 547500 |
| 2024-09-18 | 151.31 | $154.62 | 399709 |
| 2024-09-17 | 150.98 | $152.59 | 237118 |
| 2024-09-16 | 150.83 | $152.91 | 168862 |
| 2024-09-13 | 150.66 | $152.92 | 215900 |
| 2024-09-12 | 150.57 | $149.94 | 166200 |
| 2024-09-11 | 150.53 | $148.02 | 141226 |
| 2024-09-10 | 150.68 | $144.79 | 104200 |
| 2024-09-09 | 150.70 | $144.27 | 148809 |
| 2024-09-06 | 150.77 | $142.24 | 271002 |
| 2024-09-05 | 150.94 | $149.00 | 127636 |
| 2024-09-04 | 150.58 | $150.89 | 132751 |
| 2024-09-03 | 150.26 | $150.90 | 340362 |
| 2024-08-30 | 149.73 | $158.38 | 144100 |
| 2024-08-29 | 149.10 | $155.93 | 162900 |
| 2024-08-28 | 149.04 | $154.92 | 164632 |
| 2024-08-27 | 149.32 | $153.40 | 97400 |
| 2024-08-26 | 149.22 | $153.89 | 128035 |
| 2024-08-23 | 149.48 | $154.88 | 209000 |
| 2024-08-22 | 149.68 | $150.84 | 102717 |
| 2024-08-21 | 149.90 | $150.87 | 98823 |
| 2024-08-20 | 149.95 | $148.09 | 127500 |
| 2024-08-19 | 150.38 | $149.60 | 98410 |
| 2024-08-16 | 150.60 | $149.34 | 134810 |
| 2024-08-15 | 150.68 | $151.14 | 144400 |
| 2024-08-14 | 150.67 | $149.28 | 163609 |
| 2024-08-13 | 150.82 | $151.01 | 244800 |
| 2024-08-12 | 151.04 | $145.04 | 173533 |
| 2024-08-09 | 151.42 | $145.82 | 136300 |
| 2024-08-08 | 151.48 | $145.52 | 245400 |
| 2024-08-07 | 151.52 | $141.81 | 251600 |
| 2024-08-06 | 151.53 | $144.55 | 201003 |
| 2024-08-05 | 151.33 | $140.34 | 388518 |
| 2024-08-02 | 151.43 | $145.81 | 296059 |
| 2024-08-01 | 151.28 | $154.67 | 261314 |
| 2024-07-31 | 150.78 | $160.42 | 274440 |
| 2024-07-30 | 149.92 | $151.42 | 637220 |
| 2024-07-29 | 149.50 | $159.12 | 583200 |
| 2024-07-26 | 148.79 | $158.87 | 254100 |
| 2024-07-25 | 148.08 | $155.36 | 272819 |
| 2024-07-24 | 147.48 | $151.77 | 309208 |
| 2024-07-23 | 147.11 | $156.76 | 154432 |
| 2024-07-22 | 146.61 | $153.93 | 119548 |
| 2024-07-19 | 146.14 | $150.89 | 158201 |
| 2024-07-18 | 145.73 | $150.97 | 137700 |
| 2024-07-17 | 145.36 | $152.22 | 344300 |
| 2024-07-16 | 144.82 | $155.55 | 244439 |
| 2024-07-15 | 144.03 | $152.60 | 312541 |
| 2024-07-12 | 143.66 | $147.04 | 286830 |
| 2024-07-11 | 143.60 | $146.31 | 456422 |
| 2024-07-10 | 143.39 | $141.90 | 317032 |
| 2024-07-09 | 143.42 | $140.60 | 172900 |
| 2024-07-08 | 143.49 | $142.44 | 222847 |
| 2024-07-05 | 143.50 | $142.84 | 182707 |
| 2024-07-03 | 143.72 | $144.62 | 79800 |
| 2024-07-02 | 143.64 | $143.14 | 325100 |
| 2024-07-01 | 143.78 | $143.03 | 295222 |
| 2024-06-28 | 144.08 | $144.98 | 301904 |
| 2024-06-27 | 144.22 | $144.70 | 228907 |
| 2024-06-26 | 144.16 | $143.38 | 283000 |
| 2024-06-25 | 144.26 | $144.36 | 198724 |
| 2024-06-24 | 144.39 | $146.63 | 117101 |
| 2024-06-21 | 144.37 | $144.67 | 417930 |
| 2024-06-20 | 144.47 | $142.67 | 137600 |
| 2024-06-18 | 144.73 | $143.47 | 132300 |
| 2024-06-17 | 144.91 | $141.50 | 232700 |
| 2024-06-14 | 145.10 | $139.70 | 317300 |
| 2024-06-13 | 145.40 | $145.17 | 108200 |
| 2024-06-12 | 145.62 | $145.90 | 153700 |
| 2024-06-11 | 145.59 | $142.16 | 302000 |
| 2024-06-10 | 145.60 | $142.47 | 296400 |
| 2024-06-07 | 145.67 | $141.98 | 152011 |
| 2024-06-06 | 145.79 | $142.57 | 149200 |
| 2024-06-05 | 145.89 | $147.33 | 176946 |
| 2024-06-04 | 145.79 | $143.07 | 192939 |
| 2024-06-03 | 145.86 | $145.90 | 171702 |
| 2024-05-31 | 145.72 | $149.08 | 276248 |
| 2024-05-30 | 145.34 | $147.60 | 198100 |
| 2024-05-29 | 144.93 | $143.61 | 135700 |
| 2024-05-28 | 144.75 | $145.29 | 134300 |
| 2024-05-24 | 144.70 | $147.07 | 175937 |
| 2024-05-23 | 144.56 | $146.15 | 106600 |
| 2024-05-22 | 144.46 | $146.64 | 95800 |
| 2024-05-21 | 144.23 | $147.94 | 91642 |
| 2024-05-20 | 143.74 | $147.02 | 134600 |
| 2024-05-17 | 142.92 | $145.41 | 161902 |
| 2024-05-16 | 142.13 | $145.58 | 142346 |
| 2024-05-15 | 141.32 | $149.62 | 329248 |
| 2024-05-14 | 140.34 | $145.31 | 231721 |
| 2024-05-13 | 139.67 | $142.36 | 229500 |
| 2024-05-10 | 139.11 | $143.91 | 246420 |
| 2024-05-09 | 138.66 | $144.27 | 297838 |
| 2024-05-08 | 138.28 | $144.68 | 171027 |
| 2024-05-07 | 137.81 | $145.23 | 279400 |
| 2024-05-06 | 137.41 | $144.61 | 160203 |
| 2024-05-03 | 137.06 | $142.95 | 181800 |
| 2024-05-02 | 136.82 | $141.48 | 232300 |
| 2024-05-01 | 136.52 | $139.50 | 391042 |
| 2024-04-30 | 136.44 | $140.01 | 232821 |
| 2024-04-29 | 136.20 | $144.27 | 300310 |
| 2024-04-26 | 135.74 | $144.35 | 276400 |
| 2024-04-25 | 135.28 | $143.98 | 400800 |
| 2024-04-24 | 134.82 | $142.13 | 496653 |
| 2024-04-23 | 134.41 | $138.11 | 424342 |
| 2024-04-22 | 134.22 | $130.73 | 265223 |
| 2024-04-19 | 134.35 | $129.48 | 314804 |
| 2024-04-18 | 134.62 | $129.39 | 160800 |
| 2024-04-17 | 134.82 | $130.13 | 152518 |
| 2024-04-16 | 134.89 | $131.76 | 150800 |
| 2024-04-15 | 134.79 | $131.19 | 232212 |
| 2024-04-12 | 134.69 | $134.85 | 129046 |
| 2024-04-11 | 134.40 | $136.81 | 121500 |
| 2024-04-10 | 134.14 | $135.26 | 181618 |
| 2024-04-09 | 133.94 | $137.13 | 141502 |
| 2024-04-08 | 133.57 | $137.76 | 131537 |
| 2024-04-05 | 133.11 | $138.00 | 207443 |
| 2024-04-04 | 132.90 | $135.50 | 177200 |
| 2024-04-03 | 132.42 | $138.02 | 138900 |
| 2024-04-02 | 131.73 | $135.20 | 187727 |
| 2024-04-01 | 131.27 | $134.98 | 223800 |
| 2024-03-28 | 130.64 | $135.13 | 124845 |
| 2024-03-27 | 129.97 | $134.89 | 106900 |
| 2024-03-26 | 129.39 | $133.90 | 114500 |
| 2024-03-25 | 128.86 | $134.24 | 131703 |
| 2024-03-22 | 128.38 | $133.30 | 173233 |
| 2024-03-21 | 127.81 | $134.95 | 150000 |
| 2024-03-20 | 127.18 | $133.48 | 126600 |
| 2024-03-19 | 126.53 | $131.38 | 98300 |
| 2024-03-18 | 125.92 | $129.77 | 168031 |
| 2024-03-15 | 125.53 | $129.17 | 886047 |
| 2024-03-14 | 125.22 | $129.15 | 222816 |
| 2024-03-13 | 124.97 | $131.63 | 241747 |
| 2024-03-12 | 124.49 | $131.29 | 206300 |
| 2024-03-11 | 124.17 | $129.60 | 374936 |
| 2024-03-08 | 124.03 | $128.54 | 270200 |
| 2024-03-07 | 123.94 | $133.97 | 378123 |
| 2024-03-06 | 123.54 | $125.83 | 170700 |
| 2024-03-05 | 123.49 | $124.24 | 172725 |
| 2024-03-04 | 123.47 | $125.91 | 267402 |
| 2024-03-01 | 123.47 | $122.50 | 144700 |
| 2024-02-29 | 123.66 | $121.56 | 172536 |
| 2024-02-28 | 123.79 | $123.42 | 197800 |
| 2024-02-27 | 123.77 | $123.35 | 205515 |
| 2024-02-26 | 123.28 | $124.60 | 174516 |
| 2024-02-23 | 122.70 | $121.91 | 180246 |
| 2024-02-22 | 122.29 | $122.28 | 198238 |
| 2024-02-21 | 121.78 | $120.44 | 271510 |
| 2024-02-20 | 121.60 | $119.14 | 378931 |
| 2024-02-16 | 121.61 | $122.00 | 248950 |
| 2024-02-15 | 121.42 | $123.00 | 278316 |
| 2024-02-14 | 121.08 | $124.17 | 205910 |
| 2024-02-13 | 120.57 | $122.14 | 194634 |
| 2024-02-12 | 120.14 | $124.80 | 196148 |
| 2024-02-09 | 119.61 | $126.71 | 199942 |
| 2024-02-08 | 118.91 | $126.88 | 215900 |
| 2024-02-07 | 118.21 | $125.95 | 241830 |
| 2024-02-06 | 117.63 | $124.83 | 182700 |
| 2024-02-05 | 117.12 | $123.76 | 220800 |
| 2024-02-02 | 116.65 | $125.97 | 372321 |
| 2024-02-01 | 116.13 | $126.38 | 335300 |
| 2024-01-31 | 115.49 | $124.11 | 526700 |
| 2024-01-30 | 115.13 | $122.97 | 668110 |
| 2024-01-29 | 114.89 | $113.61 | 461501 |
| 2024-01-26 | 115.13 | $113.00 | 335900 |
| 2024-01-25 | 115.37 | $113.63 | 250500 |
| 2024-01-24 | 115.54 | $112.03 | 309602 |
| 2024-01-23 | 115.74 | $116.91 | 166522 |
| 2024-01-22 | 115.59 | $119.36 | 271636 |
| 2024-01-19 | 115.25 | $118.12 | 246800 |
| 2024-01-18 | 115.03 | $116.26 | 137800 |
| 2024-01-17 | 114.82 | $114.05 | 508700 |
| 2024-01-16 | 114.64 | $113.39 | 179026 |
| 2024-01-12 | 114.43 | $114.28 | 208000 |
| 2024-01-11 | 114.10 | $112.69 | 132700 |
| 2024-01-10 | 113.85 | $112.96 | 361200 |
| 2024-01-09 | 113.57 | $114.35 | 193147 |
| 2024-01-08 | 113.19 | $114.58 | 164600 |
| 2024-01-05 | 112.66 | $114.42 | 237000 |
| 2024-01-04 | 112.18 | $115.42 | 312500 |
| 2024-01-03 | 111.67 | $113.70 | 297400 |
| 2024-01-02 | 111.32 | $116.92 | 210839 |
| 2023-12-29 | 110.78 | $118.14 | 243300 |
| 2023-12-28 | 110.15 | $118.33 | 145900 |
| 2023-12-27 | 109.44 | $117.87 | 123100 |
| 2023-12-26 | 108.76 | $116.96 | 136300 |
| 2023-12-22 | 108.41 | $116.01 | 134400 |
| 2023-12-21 | 108.06 | $114.03 | 190212 |
| 2023-12-20 | 107.73 | $112.60 | 193000 |
| 2023-12-19 | 107.44 | $113.54 | 93900 |
| 2023-12-18 | 107.11 | $112.23 | 208027 |
| 2023-12-15 | 106.81 | $110.36 | 917439 |
| 2023-12-14 | 106.58 | $109.15 | 327115 |
| 2023-12-13 | 106.37 | $107.82 | 250801 |
| 2023-12-12 | 106.20 | $107.56 | 201724 |
| 2023-12-11 | 105.92 | $107.40 | 214600 |
| 2023-12-08 | 105.66 | $106.67 | 288516 |
| 2023-12-07 | 105.37 | $104.00 | 269320 |
| 2023-12-06 | 105.22 | $104.95 | 171100 |
| 2023-12-05 | 104.97 | $105.09 | 188325 |
| 2023-12-04 | 104.71 | $106.80 | 340823 |
| 2023-12-01 | 104.36 | $106.03 | 231913 |
| 2023-11-30 | 104.04 | $105.68 | 240800 |
| 2023-11-29 | 103.65 | $104.05 | 240400 |
| 2023-11-28 | 103.31 | $104.31 | 331200 |
| 2023-11-27 | 102.79 | $109.99 | 233043 |
| 2023-11-24 | 101.85 | $108.85 | 68100 |
| 2023-11-22 | 101.09 | $107.59 | 143708 |
| 2023-11-21 | 100.32 | $106.67 | 235520 |
| 2023-11-20 | 99.68 | $107.09 | 238100 |
| 2023-11-17 | 98.46 | $106.21 | 233600 |
| 2023-11-16 | 97.36 | $105.68 | 113944 |
| 2023-11-15 | 96.27 | $104.88 | 190200 |
| 2023-11-14 | 95.23 | $104.59 | 95307 |
| 2023-11-13 | 94.35 | $101.84 | 103800 |
| 2023-11-10 | 93.60 | $102.17 | 84604 |
| 2023-11-09 | 92.82 | $101.01 | 167905 |
| 2023-11-08 | 92.18 | $100.90 | 157800 |
| 2023-11-07 | 91.64 | $99.92 | 226502 |
| 2023-11-06 | 91.13 | $99.86 | 132900 |
| 2023-11-03 | 90.70 | $99.97 | 210700 |
| 2023-11-02 | 90.16 | $99.61 | 157207 |
| 2023-11-01 | 89.51 | $97.71 | 245000 |
| 2023-10-31 | 89.01 | $97.33 | 314830 |
| 2023-10-30 | 88.45 | $93.96 | 207900 |
| 2023-10-27 | 88.09 | $91.24 | 211200 |
| 2023-10-26 | 87.97 | $93.59 | 190414 |
| 2023-10-25 | 87.76 | $92.22 | 393713 |
| 2023-10-24 | 87.47 | $93.90 | 1.0M |
| 2023-10-23 | 87.05 | $82.68 | 287923 |
| 2023-10-20 | 87.23 | $84.11 | 176322 |
| 2023-10-19 | 87.32 | $84.00 | 210808 |
| 2023-10-18 | 87.41 | $84.02 | 183810 |
| 2023-10-17 | 87.51 | $87.03 | 321830 |
| 2023-10-16 | 87.49 | $86.69 | 154912 |
| 2023-10-13 | 87.52 | $86.70 | 166400 |
| 2023-10-12 | 87.53 | $88.06 | 192708 |
| 2023-10-11 | 87.49 | $90.28 | 94326 |
| 2023-10-10 | 87.28 | $89.61 | 140200 |
| 2023-10-09 | 87.11 | $91.22 | 177311 |
| 2023-10-06 | 86.83 | $89.31 | 161029 |
| 2023-10-05 | 86.61 | $86.45 | 120600 |
| 2023-10-04 | 86.62 | $87.85 | 132339 |
| 2023-10-03 | 86.53 | $86.10 | 192200 |
| 2023-10-02 | 86.58 | $86.81 | 153200 |
| 2023-09-29 | 86.78 | $88.84 | 297010 |
| 2023-09-28 | 86.89 | $89.31 | 256603 |
| 2023-09-27 | 86.95 | $86.40 | 120000 |
| 2023-09-26 | 87.12 | $85.43 | 144200 |
| 2023-09-25 | 87.28 | $86.33 | 75900 |
| 2023-09-22 | 87.33 | $85.96 | 131003 |
| 2023-09-21 | 87.37 | $85.82 | 127300 |
| 2023-09-20 | 87.45 | $86.08 | 78300 |
| 2023-09-19 | 87.44 | $86.46 | 164302 |
| 2023-09-18 | 87.41 | $87.41 | 145700 |
| 2023-09-15 | 87.26 | $86.88 | 560502 |
| 2023-09-14 | 87.24 | $87.15 | 158800 |
| 2023-09-13 | 87.26 | $86.18 | 210500 |
| 2023-09-12 | 87.35 | $86.18 | 92000 |
| 2023-09-11 | 87.50 | $85.56 | 133628 |
| 2023-09-08 | 87.74 | $85.08 | 101741 |
| 2023-09-07 | 87.97 | $86.50 | 218000 |
| 2023-09-06 | 88.12 | $86.08 | 139400 |
| 2023-09-05 | 88.33 | $87.05 | 115800 |
| 2023-09-01 | 88.55 | $90.90 | 116332 |
| 2023-08-31 | 88.50 | $91.12 | 178400 |
| 2023-08-30 | 88.55 | $90.45 | 126500 |
| 2023-08-29 | 88.64 | $89.86 | 140700 |
| 2023-08-28 | 88.79 | $88.45 | 105044 |
| 2023-08-25 | 89.05 | $87.37 | 167900 |
| 2023-08-24 | 89.39 | $86.87 | 125400 |
| 2023-08-23 | 89.73 | $87.39 | 230632 |
| 2023-08-22 | 90.03 | $85.77 | 187200 |
| 2023-08-21 | 90.31 | $86.00 | 266300 |
| 2023-08-18 | 90.56 | $84.28 | 485646 |
| 2023-08-17 | 90.94 | $86.50 | 153646 |
| 2023-08-16 | 91.25 | $87.51 | 181300 |
| 2023-08-15 | 91.52 | $88.11 | 387545 |
| 2023-08-14 | 91.75 | $89.15 | 159622 |
| 2023-08-11 | 91.94 | $90.28 | 233127 |
| 2023-08-10 | 92.02 | $89.70 | 176000 |
| 2023-08-09 | 92.09 | $89.61 | 161000 |
| 2023-08-08 | 92.22 | $90.32 | 167500 |
| 2023-08-07 | 92.26 | $91.45 | 258326 |
| 2023-08-04 | 92.19 | $89.74 | 169411 |
| 2023-08-03 | 92.06 | $92.10 | 188600 |
| 2023-08-02 | 91.80 | $92.43 | 221500 |
| 2023-08-01 | 91.56 | $92.69 | 193400 |
| 2023-07-31 | 91.33 | $93.69 | 300617 |
| 2023-07-28 | 91.10 | $94.25 | 214900 |
| 2023-07-27 | 90.74 | $93.54 | 350300 |
| 2023-07-26 | 90.29 | $93.52 | 434546 |
| 2023-07-25 | 89.78 | $91.33 | 393900 |
| 2023-07-24 | 89.32 | $91.03 | 245000 |
| 2023-07-21 | 88.91 | $91.87 | 162500 |
| 2023-07-20 | 88.35 | $92.72 | 231333 |
| 2023-07-19 | 87.76 | $92.93 | 249800 |
| 2023-07-18 | 87.12 | $92.64 | 310809 |
| 2023-07-17 | 86.53 | $93.04 | 275900 |
| 2023-07-14 | 85.85 | $91.88 | 629100 |
| 2023-07-13 | 85.16 | $91.02 | 398500 |
| 2023-07-12 | 84.56 | $92.23 | 380700 |
| 2023-07-11 | 83.91 | $91.18 | 322900 |
| 2023-07-10 | 83.39 | $89.92 | 508200 |
| 2023-07-07 | 82.89 | $87.17 | 456300 |
| 2023-07-06 | 82.54 | $86.93 | 481600 |
| 2023-07-05 | 82.10 | $87.55 | 488248 |
| 2023-07-03 | 81.47 | $88.15 | 367700 |
| 2023-06-30 | 80.92 | $89.12 | 739800 |
| 2023-06-29 | 80.13 | $86.94 | 422300 |
| 2023-06-28 | 79.41 | $84.58 | 290500 |
| 2023-06-27 | 78.97 | $83.41 | 569387 |
| 2023-06-26 | 78.57 | $82.16 | 455000 |
| 2023-06-23 | 78.25 | $82.75 | 671800 |
| 2023-06-22 | 77.83 | $80.73 | 366500 |
| 2023-06-21 | 77.44 | $80.77 | 290800 |
| 2023-06-20 | 77.13 | $80.17 | 215931 |
| 2023-06-16 | 76.85 | $80.93 | 349800 |
| 2023-06-15 | 76.53 | $79.50 | 310744 |
| 2023-06-14 | 76.28 | $77.90 | 391100 |
| 2023-06-13 | 76.15 | $79.19 | 347046 |
| 2023-06-12 | 76.03 | $79.22 | 236604 |
| 2023-06-09 | 75.83 | $80.69 | 281408 |
| 2023-06-08 | 75.53 | $79.87 | 345700 |
| 2023-06-07 | 75.34 | $80.33 | 333400 |
| 2023-06-06 | 75.14 | $77.98 | 234001 |
| 2023-06-05 | 74.99 | $75.09 | 197122 |
| 2023-06-02 | 74.82 | $77.01 | 206119 |
| 2023-06-01 | 74.40 | $73.34 | 187607 |
| 2023-05-31 | 74.26 | $72.66 | 464439 |
| 2023-05-30 | 74.19 | $75.71 | 149800 |
| 2023-05-26 | 74.02 | $75.48 | 164900 |
| 2023-05-25 | 73.85 | $75.62 | 322407 |
| 2023-05-24 | 73.69 | $74.46 | 397644 |
| 2023-05-23 | 73.54 | $72.85 | 361110 |
| 2023-05-22 | 73.59 | $74.62 | 504801 |
| 2023-05-19 | 73.55 | $74.45 | 594318 |
| 2023-05-18 | 73.64 | $74.65 | 318500 |
| 2023-05-17 | 73.77 | $74.44 | 467400 |
| 2023-05-16 | 73.99 | $75.36 | 379100 |
| 2023-05-15 | 74.16 | $76.82 | 368243 |
| 2023-05-12 | 74.37 | $75.20 | 392129 |
| 2023-05-11 | 74.62 | $74.62 | 716947 |
| 2023-05-10 | 74.87 | $76.01 | 317000 |
| 2023-05-09 | 75.08 | $76.51 | 522800 |
| 2023-05-08 | 75.25 | $74.92 | 441600 |
| 2023-05-05 | 75.42 | $71.73 | 417700 |
| 2023-05-04 | 75.84 | $68.47 | 562504 |
| 2023-05-03 | 76.31 | $70.55 | 319503 |
| 2023-05-02 | 76.73 | $71.23 | 352400 |
| 2023-05-01 | 76.90 | $72.49 | 253946 |
| 2023-04-28 | 77.01 | $72.07 | 487600 |
| 2023-04-27 | 77.10 | $72.40 | 227319 |
| 2023-04-26 | 77.08 | $71.40 | 429100 |
| 2023-04-25 | 78.87 | $73.95 | 294830 |
| 2023-04-24 | 80.57 | $73.79 | 416248 |
| 2023-04-21 | 82.16 | $76.26 | 304700 |
| 2023-04-20 | 83.81 | $77.27 | 222300 |
| 2023-04-19 | 85.48 | $78.80 | 338400 |
| 2023-04-18 | 87.20 | $78.64 | 557900 |
| 2023-04-17 | 88.89 | $81.15 | 207200 |
| 2023-04-14 | 90.34 | $80.04 | 426700 |
| 2023-04-13 | 91.93 | $79.74 | 484430 |
| 2023-04-12 | 93.49 | $80.17 | 359121 |
| 2023-04-11 | 95.33 | $80.00 | 476046 |
| 2023-04-10 | 96.90 | $78.34 | 1.1M |
| 2023-04-06 | 98.51 | $80.08 | 898500 |
| 2023-04-05 | 100.39 | $77.74 | 1.8M |
| 2023-04-04 | 102.47 | $79.00 | 1.9M |
| 2023-04-03 | 104.48 | $74.68 | 73700 |
| 2023-03-31 | 106.83 | $74.60 | 27400 |
| 2023-03-30 | 109.27 | $74.00 | 38600 |
| 2023-03-29 | 111.69 | $72.00 | 171519 |
| 2023-03-28 | 114.13 | $107.17 | 867780 |
| 2023-03-27 | 114.76 | $107.91 | 204224 |
| 2023-03-24 | 115.31 | $105.69 | 370793 |
| 2023-03-23 | 115.93 | $109.08 | 286410 |
| 2023-03-22 | 116.39 | $110.81 | 299034 |
| 2023-03-21 | 116.73 | $113.23 | 324702 |
| 2023-03-20 | 116.92 | $112.40 | 268420 |
| 2023-03-17 | 117.31 | $110.03 | 984114 |
| 2023-03-16 | 117.81 | $111.89 | 621348 |
| 2023-03-15 | 118.25 | $110.90 | 705235 |
| 2023-03-14 | 118.74 | $117.07 | 618227 |
| 2023-03-13 | 118.92 | $111.37 | 522827 |
| 2023-03-10 | 119.30 | $110.64 | 568382 |
| 2023-03-09 | 119.68 | $117.50 | 274046 |
| 2023-03-08 | 119.78 | $119.46 | 469653 |
| 2023-03-07 | 119.82 | $119.13 | 291181 |
| 2023-03-06 | 119.85 | $121.68 | 332438 |
| 2023-03-03 | 119.73 | $123.36 | 325541 |
| 2023-03-02 | 119.48 | $122.39 | 222566 |
| 2023-03-01 | 119.21 | $120.94 | 212985 |
| 2023-02-28 | 118.96 | $119.78 | 372951 |
| 2023-02-27 | 118.67 | $118.91 | 601118 |
| 2023-02-24 | 118.39 | $118.07 | 233265 |
| 2023-02-23 | 118.33 | $118.21 | 185006 |
| 2023-02-22 | 118.21 | $117.58 | 147123 |
| 2023-02-21 | 118.11 | $116.99 | 179427 |
| 2023-02-17 | 117.77 | $120.39 | 328630 |
| 2023-02-16 | 117.16 | $120.00 | 315872 |
| 2023-02-15 | 116.44 | $120.69 | 165719 |
| 2023-02-14 | 115.78 | $120.65 | 421722 |
| 2023-02-13 | 115.16 | $120.63 | 232869 |
| 2023-02-10 | 114.52 | $118.96 | 340348 |
| 2023-02-09 | 113.97 | $118.25 | 356066 |
| 2023-02-08 | 113.34 | $119.56 | 277554 |
| 2023-02-07 | 112.65 | $120.17 | 249719 |
| 2023-02-06 | 111.89 | $119.71 | 458681 |
| 2023-02-03 | 111.12 | $119.31 | 254181 |
| 2023-02-02 | 110.28 | $118.36 | 285577 |
| 2023-02-01 | 109.47 | $117.06 | 548485 |
| 2023-01-31 | 108.69 | $115.91 | 594661 |
| 2023-01-30 | 107.91 | $113.90 | 253006 |
| 2023-01-27 | 107.25 | $113.38 | 288521 |
| 2023-01-26 | 106.48 | $116.94 | 381868 |
| 2023-01-25 | 105.66 | $115.78 | 605504 |
| 2023-01-24 | 104.85 | $115.50 | 796201 |
| 2023-01-23 | 104.03 | $110.16 | 397464 |
| 2023-01-20 | 103.52 | $108.22 | 328398 |
| 2023-01-19 | 102.99 | $105.69 | 331279 |
| 2023-01-18 | 102.56 | $107.39 | 336498 |
| 2023-01-17 | 102.00 | $108.40 | 303572 |
| 2023-01-13 | 101.50 | $107.71 | 256950 |
| 2023-01-12 | 101.26 | $107.99 | 300534 |
| 2023-01-11 | 101.04 | $105.74 | 313206 |
| 2023-01-10 | 100.90 | $105.74 | 258534 |
| 2023-01-09 | 100.60 | $105.00 | 276142 |
| 2023-01-06 | 100.41 | $104.27 | 329648 |
| 2023-01-05 | 100.24 | $102.53 | 432613 |
| 2023-01-04 | 100.18 | $102.14 | 278397 |
| 2023-01-03 | 100.18 | $101.34 | 196158 |
| 2022-12-30 | 100.40 | $100.45 | 164613 |
| 2022-12-29 | 100.80 | $100.56 | 110022 |
| 2022-12-28 | 101.07 | $98.11 | 147879 |
| 2022-12-27 | 101.38 | $100.50 | 222357 |
| 2022-12-23 | 101.62 | $99.49 | 101759 |
| 2022-12-22 | 102.02 | $99.15 | 333337 |
| 2022-12-21 | 102.36 | $100.06 | 214084 |
| 2022-12-20 | 102.58 | $97.47 | 299390 |
| 2022-12-19 | 102.91 | $97.09 | 287665 |
| 2022-12-16 | 103.29 | $96.26 | 605899 |
| 2022-12-15 | 103.62 | $98.37 | 282058 |
| 2022-12-14 | 103.94 | $103.03 | 307397 |
| 2022-12-13 | 104.07 | $103.54 | 309408 |
| 2022-12-12 | 104.16 | $102.99 | 277651 |
| 2022-12-09 | 104.22 | $99.56 | 186757 |
| 2022-12-08 | 104.45 | $101.28 | 195142 |
| 2022-12-07 | 104.43 | $100.97 | 213703 |
| 2022-12-06 | 104.54 | $101.16 | 320255 |
| 2022-12-05 | 104.71 | $102.26 | 230161 |
| 2022-12-02 | 104.78 | $105.72 | 307674 |
| 2022-12-01 | 104.53 | $108.48 | 282259 |
| 2022-11-30 | 104.06 | $105.94 | 287337 |
| 2022-11-29 | 103.91 | $104.37 | 160204 |
| 2022-11-28 | 103.71 | $105.30 | 219030 |
| 2022-11-25 | 103.46 | $107.45 | 96926 |
| 2022-11-23 | 102.97 | $105.95 | 407740 |
| 2022-11-22 | 102.53 | $104.41 | 289171 |
| 2022-11-21 | 102.20 | $104.05 | 119577 |
| 2022-11-18 | 101.98 | $104.79 | 173451 |
| 2022-11-17 | 101.72 | $102.82 | 237136 |
| 2022-11-16 | 101.39 | $104.68 | 138604 |
| 2022-11-15 | 101.10 | $105.66 | 219853 |
| 2022-11-14 | 100.79 | $105.37 | 247275 |
| 2022-11-11 | 100.33 | $104.23 | 241952 |
| 2022-11-10 | 99.85 | $104.03 | 373151 |
| 2022-11-09 | 99.45 | $101.03 | 213094 |
| 2022-11-08 | 99.10 | $103.18 | 284456 |
| 2022-11-07 | 98.65 | $104.57 | 436116 |
| 2022-11-04 | 98.13 | $103.56 | 161187 |
| 2022-11-03 | 97.63 | $100.82 | 198990 |
| 2022-11-02 | 97.40 | $99.04 | 285991 |
| 2022-11-01 | 97.19 | $102.92 | 267255 |
| 2022-10-31 | 96.79 | $100.34 | 253145 |
| 2022-10-28 | 96.29 | $100.37 | 326440 |
| 2022-10-27 | 95.65 | $97.67 | 302614 |
| 2022-10-26 | 95.14 | $96.99 | 291072 |
| 2022-10-25 | 94.68 | $97.95 | 459157 |
| 2022-10-24 | 94.09 | $99.65 | 316649 |
| 2022-10-21 | 93.41 | $99.45 | 173011 |
| 2022-10-20 | 92.75 | $96.32 | 156788 |
| 2022-10-19 | 92.33 | $98.77 | 224655 |
| 2022-10-18 | 91.86 | $99.48 | 349854 |
| 2022-10-17 | 91.40 | $96.15 | 259033 |
| 2022-10-14 | 91.18 | $94.70 | 360631 |
| 2022-10-13 | 90.98 | $96.07 | 243864 |
| 2022-10-12 | 90.82 | $93.92 | 264325 |
| 2022-10-11 | 90.80 | $94.29 | 330041 |
| 2022-10-10 | 90.79 | $94.23 | 123110 |
| 2022-10-07 | 91.03 | $93.52 | 145462 |
| 2022-10-06 | 91.15 | $96.12 | 176312 |
| 2022-10-05 | 91.12 | $94.88 | 151825 |
| 2022-10-04 | 91.12 | $94.92 | 196357 |
| 2022-10-03 | 91.02 | $90.34 | 169494 |
| 2022-09-30 | 91.15 | $87.54 | 251972 |
| 2022-09-29 | 91.44 | $87.42 | 197008 |
| 2022-09-28 | 91.79 | $87.92 | 176757 |
| 2022-09-27 | 92.16 | $86.08 | 309085 |
| 2022-09-26 | 92.71 | $86.00 | 225675 |
| 2022-09-23 | 93.32 | $86.40 | 199848 |
| 2022-09-22 | 94.14 | $87.81 | 122519 |
| 2022-09-21 | 94.85 | $89.40 | 114039 |
| 2022-09-20 | 95.48 | $90.35 | 107015 |
| 2022-09-19 | 96.05 | $91.62 | 161927 |
| 2022-09-16 | 96.66 | $90.84 | 416877 |
| 2022-09-15 | 97.42 | $92.81 | 139952 |
| 2022-09-14 | 98.03 | $93.47 | 248854 |
| 2022-09-13 | 98.73 | $94.08 | 127229 |
| 2022-09-12 | 99.32 | $99.02 | 197312 |
| 2022-09-09 | 99.64 | $96.01 | 214239 |
| 2022-09-08 | 99.99 | $95.39 | 216489 |
| 2022-09-07 | 100.28 | $94.92 | 105056 |
| 2022-09-06 | 100.50 | $92.88 | 122031 |
| 2022-09-02 | 100.86 | $93.12 | 170891 |
| 2022-09-01 | 101.19 | $93.33 | 185353 |
| 2022-08-31 | 101.55 | $94.36 | 221779 |
| 2022-08-30 | 101.78 | $95.30 | 154061 |
| 2022-08-29 | 101.93 | $97.13 | 220909 |
| 2022-08-26 | 101.99 | $98.13 | 162815 |
| 2022-08-25 | 102.03 | $102.78 | 214256 |
| 2022-08-24 | 101.71 | $102.05 | 162605 |
| 2022-08-23 | 101.30 | $102.01 | 159559 |
| 2022-08-22 | 100.83 | $101.71 | 142667 |
| 2022-08-19 | 100.48 | $103.84 | 191952 |
| 2022-08-18 | 100.03 | $106.00 | 201385 |
| 2022-08-17 | 99.51 | $105.02 | 166272 |
| 2022-08-16 | 98.94 | $107.60 | 787413 |
| 2022-08-15 | 98.20 | $105.83 | 107605 |
| 2022-08-12 | 97.36 | $105.48 | 140893 |
| 2022-08-11 | 96.57 | $102.83 | 145248 |
| 2022-08-10 | 95.82 | $101.29 | 196704 |
| 2022-08-09 | 95.16 | $99.35 | 156083 |
| 2022-08-08 | 94.69 | $99.95 | 131624 |
| 2022-08-05 | 94.19 | $99.81 | 153648 |
| 2022-08-04 | 93.70 | $100.58 | 254311 |
| 2022-08-03 | 93.21 | $98.98 | 119562 |
| 2022-08-02 | 92.71 | $98.20 | 236762 |
| 2022-08-01 | 92.23 | $98.43 | 190369 |
| 2022-07-29 | 91.72 | $98.93 | 166618 |
| 2022-07-28 | 91.15 | $96.39 | 173085 |
| 2022-07-27 | 90.65 | $93.73 | 182509 |
| 2022-07-26 | 90.36 | $92.67 | 262009 |
| 2022-07-25 | 90.12 | $94.73 | 238193 |
| 2022-07-22 | 89.81 | $94.75 | 147297 |
| 2022-07-21 | 89.31 | $95.55 | 195550 |
| 2022-07-20 | 88.82 | $93.79 | 135780 |
| 2022-07-19 | 88.37 | $92.79 | 173001 |
| 2022-07-18 | 87.94 | $89.00 | 131748 |
| 2022-07-15 | 87.73 | $89.66 | 193564 |
| 2022-07-14 | 87.70 | $87.88 | 156709 |
| 2022-07-13 | 87.70 | $88.12 | 238010 |
| 2022-07-12 | 87.71 | $89.86 | 115986 |
| 2022-07-11 | 87.83 | $90.00 | 131364 |
| 2022-07-08 | 88.08 | $90.03 | 126222 |
| 2022-07-07 | 88.40 | $90.64 | 156921 |
| 2022-07-06 | 88.89 | $89.01 | 227515 |
| 2022-07-05 | 89.28 | $88.60 | 173079 |
| 2022-07-01 | 89.60 | $88.23 | 137104 |
| 2022-06-30 | 90.00 | $87.56 | 208465 |
| 2022-06-29 | 90.29 | $86.38 | 198612 |
| 2022-06-28 | 90.75 | $87.85 | 182227 |
| 2022-06-27 | 91.13 | $87.88 | 176225 |
| 2022-06-24 | 91.46 | $88.60 | 530060 |
| 2022-06-23 | 91.56 | $84.85 | 216019 |
| 2022-06-22 | 91.83 | $85.67 | 345283 |
| 2022-06-21 | 92.08 | $84.76 | 407735 |
| 2022-06-17 | 92.34 | $84.24 | 953444 |
| 2022-06-16 | 92.69 | $84.71 | 474488 |
| 2022-06-15 | 93.17 | $89.11 | 378694 |
| 2022-06-14 | 93.41 | $87.98 | 320338 |
| 2022-06-13 | 93.54 | $88.22 | 264981 |
| 2022-06-10 | 93.67 | $92.30 | 200280 |
| 2022-06-09 | 93.57 | $94.98 | 204135 |
| 2022-06-08 | 93.29 | $96.48 | 226812 |
| 2022-06-07 | 93.07 | $100.45 | 363875 |
| 2022-06-06 | 92.75 | $96.72 | 325827 |
| 2022-06-03 | 92.71 | $94.99 | 132304 |
| 2022-06-02 | 92.85 | $96.31 | 239448 |
| 2022-06-01 | 93.07 | $93.33 | 288687 |
| 2022-05-31 | 93.32 | $95.66 | 332255 |
| 2022-05-27 | 93.41 | $95.45 | 214830 |
| 2022-05-26 | 93.45 | $94.37 | 251716 |
| 2022-05-25 | 93.67 | $90.68 | 252045 |
| 2022-05-24 | 93.93 | $90.17 | 192853 |
| 2022-05-23 | 94.37 | $90.77 | 170601 |
| 2022-05-20 | 95.08 | $89.81 | 255122 |
| 2022-05-19 | 95.84 | $91.35 | 341767 |
| 2022-05-18 | 96.74 | $94.17 | 389083 |
| 2022-05-17 | 97.57 | $94.07 | 148382 |
| 2022-05-16 | 98.24 | $90.54 | 148518 |
| 2022-05-13 | 98.97 | $90.80 | 293118 |
| 2022-05-12 | 99.72 | $90.35 | 545828 |
| 2022-05-11 | 100.46 | $89.34 | 374040 |
| 2022-05-10 | 101.18 | $92.03 | 290954 |
| 2022-05-09 | 101.71 | $94.05 | 301750 |
| 2022-05-06 | 102.12 | $96.00 | 221247 |
| 2022-05-05 | 102.44 | $97.65 | 203605 |
| 2022-05-04 | 102.70 | $100.78 | 244899 |
| 2022-05-03 | 102.91 | $98.26 | 292406 |
| 2022-05-02 | 103.41 | $97.63 | 334499 |
| 2022-04-29 | 103.96 | $96.23 | 351655 |
| 2022-04-28 | 104.56 | $98.72 | 449949 |
| 2022-04-27 | 105.13 | $95.88 | 441818 |
| 2022-04-26 | 105.84 | $98.99 | 625148 |
| 2022-04-25 | 106.28 | $104.94 | 238006 |
| 2022-04-22 | 106.52 | $105.02 | 214209 |
| 2022-04-21 | 106.68 | $109.36 | 238820 |
| 2022-04-20 | 106.59 | $110.73 | 274997 |
| 2022-04-19 | 106.56 | $107.48 | 168513 |
| 2022-04-18 | 106.66 | $105.19 | 208677 |
| 2022-04-14 | 106.88 | $105.68 | 146372 |
| 2022-04-13 | 106.99 | $105.30 | 158970 |
| 2022-04-12 | 107.06 | $103.63 | 165244 |
| 2022-04-11 | 107.06 | $102.66 | 200502 |
| 2022-04-08 | 107.10 | $102.35 | 224229 |
| 2022-04-07 | 107.12 | $102.32 | 354782 |
| 2022-04-06 | 107.11 | $102.92 | 284355 |
| 2022-04-05 | 107.11 | $104.92 | 358504 |
| 2022-04-04 | 106.85 | $108.19 | 495689 |
| 2022-04-01 | 106.35 | $108.70 | 268781 |
| 2022-03-31 | 105.99 | $108.28 | 438381 |
| 2022-03-30 | 105.79 | $110.05 | 703570 |
| 2022-03-29 | 105.50 | $110.13 | 266340 |
| 2022-03-28 | 104.85 | $107.84 | 131658 |
| 2022-03-25 | 104.51 | $109.64 | 216841 |
| 2022-03-24 | 104.11 | $108.20 | 331710 |
| 2022-03-23 | 103.66 | $107.57 | 248335 |
| 2022-03-22 | 103.25 | $110.23 | 368167 |
| 2022-03-21 | 102.76 | $109.32 | 299257 |
| 2022-03-18 | 102.39 | $109.59 | 538126 |
| 2022-03-17 | 102.03 | $107.98 | 248914 |
| 2022-03-16 | 101.83 | $106.69 | 275916 |
| 2022-03-15 | 101.69 | $103.61 | 210789 |
| 2022-03-14 | 101.60 | $103.56 | 227166 |
| 2022-03-11 | 101.51 | $102.61 | 315079 |
| 2022-03-10 | 101.53 | $102.13 | 192207 |
| 2022-03-09 | 101.66 | $102.99 | 243194 |
| 2022-03-08 | 101.65 | $99.63 | 223379 |
| 2022-03-07 | 101.75 | $98.15 | 344883 |
| 2022-03-04 | 101.96 | $101.62 | 270550 |
| 2022-03-03 | 101.96 | $104.22 | 419729 |
| 2022-03-02 | 101.98 | $104.26 | 422759 |
| 2022-03-01 | 101.95 | $97.21 | 366293 |
| 2022-02-28 | 102.26 | $101.08 | 382921 |
| 2022-02-25 | 102.20 | $101.56 | 234010 |
| 2022-02-24 | 102.09 | $99.10 | 304939 |
| 2022-02-23 | 102.22 | $99.40 | 198350 |
| 2022-02-22 | 102.32 | $100.39 | 251369 |
| 2022-02-18 | 102.40 | $102.02 | 357044 |
| 2022-02-17 | 102.28 | $102.31 | 227831 |
| 2022-02-16 | 102.23 | $104.13 | 322525 |
| 2022-02-15 | 102.16 | $103.77 | 182687 |
| 2022-02-14 | 102.19 | $101.90 | 287980 |
| 2022-02-11 | 102.44 | $101.68 | 222326 |
| 2022-02-10 | 102.64 | $102.99 | 258235 |
| 2022-02-09 | 102.70 | $104.80 | 372452 |
| 2022-02-08 | 102.62 | $102.72 | 428287 |
| 2022-02-07 | 102.60 | $101.72 | 207773 |
| 2022-02-04 | 102.76 | $102.25 | 175121 |
| 2022-02-03 | 102.87 | $101.70 | 189208 |
| 2022-02-02 | 102.99 | $104.53 | 376160 |
| 2022-02-01 | 103.02 | $103.72 | 283074 |
| 2022-01-31 | 102.95 | $103.51 | 455239 |
| 2022-01-28 | 102.86 | $99.89 | 318642 |
| 2022-01-27 | 102.91 | $99.21 | 402882 |
| 2022-01-26 | 103.05 | $101.73 | 465568 |
| 2022-01-25 | 103.09 | $101.48 | 841004 |
| 2022-01-24 | 103.12 | $102.01 | 394467 |
| 2022-01-21 | 103.00 | $99.59 | 320697 |
| 2022-01-20 | 102.93 | $101.29 | 160400 |
| 2022-01-19 | 102.77 | $102.69 | 190484 |
| 2022-01-18 | 102.37 | $104.47 | 300291 |
| 2022-01-14 | 101.95 | $106.82 | 361418 |
| 2022-01-13 | 101.53 | $105.62 | 295718 |
| 2022-01-12 | 101.26 | $104.19 | 392596 |
| 2022-01-11 | 101.02 | $103.22 | 177805 |
| 2022-01-10 | 100.86 | $102.34 | 181629 |
| 2022-01-07 | 100.91 | $104.84 | 212741 |
| 2022-01-06 | 100.82 | $104.45 | 177045 |
| 2022-01-05 | 100.74 | $104.21 | 283142 |
| 2022-01-04 | 100.63 | $105.03 | 172129 |
| 2022-01-03 | 100.43 | $102.32 | 186754 |
| 2021-12-31 | 100.22 | $101.73 | 102612 |
| 2021-12-30 | 100.08 | $100.89 | 127708 |
| 2021-12-29 | 99.76 | $102.00 | 132331 |
| 2021-12-28 | 99.48 | $102.59 | 114930 |
| 2021-12-27 | 99.35 | $102.04 | 195987 |
| 2021-12-23 | 99.25 | $99.68 | 149829 |
| 2021-12-22 | 99.51 | $98.08 | 177892 |
| 2021-12-21 | 99.87 | $98.21 | 192222 |
| 2021-12-20 | 100.22 | $94.68 | 281398 |
| 2021-12-17 | 100.67 | $96.01 | 805789 |
| 2021-12-16 | 101.13 | $98.49 | 370618 |
| 2021-12-15 | 101.45 | $100.21 | 245379 |
| 2021-12-14 | 101.79 | $99.38 | 279147 |
| 2021-12-13 | 102.21 | $100.01 | 257238 |
| 2021-12-10 | 102.55 | $103.44 | 267140 |
| 2021-12-09 | 102.71 | $102.89 | 193043 |
| 2021-12-08 | 102.88 | $103.00 | 211677 |
| 2021-12-07 | 103.12 | $101.88 | 246597 |
| 2021-12-06 | 103.39 | $101.08 | 374461 |
| 2021-12-03 | 103.65 | $98.04 | 296358 |
| 2021-12-02 | 103.93 | $98.94 | 206280 |
| 2021-12-01 | 104.22 | $94.47 | 241841 |
| 2021-11-30 | 104.73 | $96.54 | 322839 |
| 2021-11-29 | 105.20 | $99.83 | 368532 |
| 2021-11-26 | 105.37 | $100.09 | 181589 |
| 2021-11-24 | 105.45 | $104.88 | 266091 |
| 2021-11-23 | 105.22 | $105.29 | 139065 |
| 2021-11-22 | 105.03 | $105.17 | 176591 |
| 2021-11-19 | 104.45 | $103.71 | 194491 |
| 2021-11-18 | 103.98 | $105.35 | 203379 |
| 2021-11-17 | 103.45 | $104.87 | 193764 |
| 2021-11-16 | 102.90 | $106.96 | 158669 |
| 2021-11-15 | 102.18 | $107.80 | 171919 |
| 2021-11-12 | 101.48 | $106.83 | 116880 |
| 2021-11-11 | 100.80 | $106.53 | 118733 |
| 2021-11-10 | 100.13 | $106.43 | 235093 |
| 2021-11-09 | 99.33 | $107.72 | 189608 |
| 2021-11-08 | 98.53 | $107.29 | 250507 |
| 2021-11-05 | 97.77 | $106.20 | 284819 |
| 2021-11-04 | 97.25 | $103.68 | 252512 |
| 2021-11-03 | 96.90 | $104.78 | 391905 |
| 2021-11-02 | 96.41 | $104.71 | 325904 |
| 2021-11-01 | 96.00 | $105.91 | 418484 |
| 2021-10-29 | 95.51 | $103.28 | 507388 |
| 2021-10-28 | 95.20 | $101.51 | 263103 |
| 2021-10-27 | 94.87 | $100.35 | 385086 |
| 2021-10-26 | 94.65 | $101.50 | 719296 |
| 2021-10-25 | 94.31 | $93.49 | 181321 |
| 2021-10-22 | 94.35 | $94.31 | 92546 |
| 2021-10-21 | 94.29 | $94.78 | 159898 |
| 2021-10-20 | 94.16 | $93.88 | 199761 |
| 2021-10-19 | 93.99 | $92.55 | 243109 |
| 2021-10-18 | 93.82 | $93.94 | 212331 |
| 2021-10-15 | 93.65 | $93.18 | 164875 |
| 2021-10-14 | 93.58 | $93.07 | 207795 |
| 2021-10-13 | 93.63 | $90.40 | 220978 |
| 2021-10-12 | 93.88 | $91.78 | 158857 |
| 2021-10-11 | 94.03 | $92.08 | 173061 |
| 2021-10-08 | 94.20 | $95.80 | 83996 |
| 2021-10-07 | 94.11 | $96.69 | 130791 |
| 2021-10-06 | 94.00 | $95.03 | 281476 |
| 2021-10-05 | 94.02 | $96.49 | 252890 |
| 2021-10-04 | 93.95 | $96.15 | 257859 |
| 2021-10-01 | 94.01 | $97.11 | 224268 |
| 2021-09-30 | 94.10 | $94.81 | 427083 |
| 2021-09-29 | 94.35 | $96.04 | 217845 |
| 2021-09-28 | 94.63 | $94.69 | 211928 |
| 2021-09-27 | 95.03 | $94.24 | 147152 |
| 2021-09-24 | 95.51 | $93.12 | 180322 |
| 2021-09-23 | 95.94 | $92.09 | 310547 |
| 2021-09-22 | 96.41 | $90.51 | 232885 |
| 2021-09-21 | 96.89 | $89.14 | 250682 |
| 2021-09-20 | 97.39 | $90.51 | 196888 |
| 2021-09-17 | 97.79 | $91.83 | 514539 |
| 2021-09-16 | 98.03 | $94.12 | 230317 |
| 2021-09-15 | 98.19 | $95.29 | 322481 |
| 2021-09-14 | 98.44 | $94.92 | 197250 |
| 2021-09-13 | 98.82 | $95.46 | 238281 |
| 2021-09-10 | 99.14 | $93.89 | 149874 |
| 2021-09-09 | 99.65 | $94.51 | 210493 |
| 2021-09-08 | 100.08 | $95.54 | 235892 |
| 2021-09-07 | 100.29 | $95.10 | 239503 |
| 2021-09-03 | 100.39 | $97.27 | 155629 |
| 2021-09-02 | 100.46 | $98.99 | 338797 |
| 2021-09-01 | 100.42 | $99.69 | 248389 |
| 2021-08-31 | 100.28 | $101.77 | 181660 |
| 2021-08-30 | 100.10 | $102.69 | 397820 |
| 2021-08-27 | 99.79 | $103.85 | 216275 |
| 2021-08-26 | 99.46 | $101.54 | 211079 |
| 2021-08-25 | 99.18 | $101.51 | 224478 |
| 2021-08-24 | 98.83 | $100.20 | 175388 |
| 2021-08-23 | 98.60 | $99.03 | 138935 |
| 2021-08-20 | 98.23 | $98.61 | 246968 |
| 2021-08-19 | 97.92 | $96.57 | 265546 |
| 2021-08-18 | 97.65 | $97.44 | 444045 |
| 2021-08-17 | 97.41 | $100.18 | 264899 |
| 2021-08-16 | 96.96 | $102.46 | 252250 |
| 2021-08-13 | 96.19 | $102.02 | 262680 |
| 2021-08-12 | 95.61 | $104.09 | 341580 |
| 2021-08-11 | 94.97 | $103.01 | 527641 |
| 2021-08-10 | 94.48 | $99.82 | 280750 |
| 2021-08-09 | 94.14 | $97.00 | 184923 |
| 2021-08-06 | 94.00 | $98.70 | 180624 |
| 2021-08-05 | 93.80 | $98.23 | 184660 |
| 2021-08-04 | 93.51 | $96.91 | 229021 |
| 2021-08-03 | 93.40 | $98.13 | 288420 |
| 2021-08-02 | 93.17 | $96.44 | 238785 |
| 2021-07-30 | 93.03 | $97.23 | 292080 |
| 2021-07-29 | 92.81 | $96.01 | 271594 |
| 2021-07-28 | 92.63 | $94.54 | 305267 |
| 2021-07-27 | 92.42 | $95.49 | 421055 |
| 2021-07-26 | 92.20 | $91.78 | 225916 |
| 2021-07-23 | 92.22 | $92.33 | 121744 |
| 2021-07-22 | 92.13 | $91.22 | 197163 |
| 2021-07-21 | 92.01 | $92.63 | 211543 |
| 2021-07-20 | 91.85 | $91.15 | 321493 |
| 2021-07-19 | 91.81 | $87.04 | 393766 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
214.67
2026-07-17
Close Price
$217.49
Vol: 488521
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
74.87
Average
131.73
Maximum
214.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 214.67 | $217.49 | 488521 |
| 2026-07-16 | 214.37 | $219.01 | 526815 |
| 2026-07-15 | 213.88 | $218.84 | 363815 |
| 2026-07-14 | 213.36 | $216.47 | 492344 |
| 2026-07-13 | 213.03 | $215.85 | 258305 |
| 2026-07-10 | 212.73 | $219.07 | 253117 |
| 2026-07-09 | 212.07 | $217.03 | 310900 |
| 2026-07-08 | 211.54 | $214.13 | 419414 |
| 2026-07-07 | 211.27 | $218.23 | 437309 |
| 2026-07-06 | 210.54 | $220.06 | 275900 |
| 2026-07-02 | 209.54 | $217.64 | 474600 |
| 2026-07-01 | 208.68 | $219.80 | 379340 |
| 2026-06-30 | 207.51 | $223.07 | 347424 |
| 2026-06-29 | 205.88 | $220.31 | 274100 |
| 2026-06-26 | 204.36 | $219.06 | 944800 |
| 2026-06-25 | 202.81 | $223.59 | 506227 |
| 2026-06-24 | 200.62 | $213.87 | 334507 |
| 2026-06-23 | 199.23 | $212.85 | 579517 |
| 2026-06-22 | 197.80 | $215.13 | 356100 |
| 2026-06-18 | 195.97 | $214.90 | 731200 |
| 2026-06-17 | 193.98 | $209.15 | 481400 |
| 2026-06-16 | 192.38 | $207.03 | 476521 |
| 2026-06-15 | 190.84 | $206.57 | 745800 |
| 2026-06-12 | 189.18 | $206.57 | 586700 |
| 2026-06-11 | 187.35 | $204.07 | 527202 |
| 2026-06-10 | 185.59 | $195.65 | 729615 |
| 2026-06-09 | 184.53 | $200.92 | 566821 |
| 2026-06-08 | 182.81 | $192.74 | 479900 |
| 2026-06-05 | 181.76 | $188.86 | 435820 |
| 2026-06-04 | 181.02 | $188.36 | 348623 |
| 2026-06-03 | 180.24 | $186.09 | 436942 |
| 2026-06-02 | 179.63 | $186.57 | 712840 |
| 2026-06-01 | 178.90 | $182.05 | 437425 |
| 2026-05-29 | 178.57 | $183.00 | 482300 |
| 2026-05-28 | 178.10 | $181.46 | 491400 |
| 2026-05-27 | 177.75 | $178.93 | 321700 |
| 2026-05-26 | 177.62 | $181.75 | 525817 |
| 2026-05-22 | 177.19 | $179.75 | 374903 |
| 2026-05-21 | 176.92 | $175.40 | 444100 |
| 2026-05-20 | 177.08 | $173.41 | 591900 |
| 2026-05-19 | 177.46 | $167.39 | 529317 |
| 2026-05-18 | 178.52 | $170.77 | 484909 |
| 2026-05-15 | 179.34 | $171.88 | 673018 |
| 2026-05-14 | 180.13 | $179.24 | 503700 |
| 2026-05-13 | 180.22 | $179.57 | 524634 |
| 2026-05-12 | 180.29 | $180.58 | 645832 |
| 2026-05-11 | 180.26 | $182.57 | 574100 |
| 2026-05-08 | 180.01 | $181.32 | 1.0M |
| 2026-05-07 | 179.87 | $181.75 | 634400 |
| 2026-05-06 | 179.68 | $181.61 | 620800 |
| 2026-05-05 | 179.47 | $175.89 | 359200 |
| 2026-05-04 | 179.85 | $170.83 | 510025 |
| 2026-05-01 | 180.80 | $172.24 | 679825 |
| 2026-04-30 | 181.70 | $177.73 | 787800 |
| 2026-04-29 | 182.12 | $176.32 | 632054 |
| 2026-04-28 | 182.73 | $177.93 | 1.3M |
| 2026-04-27 | 183.24 | $183.01 | 874300 |
| 2026-04-24 | 183.26 | $180.08 | 423100 |
| 2026-04-23 | 183.59 | $180.42 | 500600 |
| 2026-04-22 | 183.93 | $179.63 | 1.1M |
| 2026-04-21 | 184.38 | $185.37 | 600300 |
| 2026-04-20 | 184.28 | $192.88 | 270200 |
| 2026-04-17 | 183.37 | $192.81 | 441900 |
| 2026-04-16 | 182.38 | $186.10 | 531326 |
| 2026-04-15 | 181.98 | $190.32 | 513743 |
| 2026-04-14 | 181.11 | $193.59 | 259700 |
| 2026-04-13 | 179.79 | $193.79 | 386800 |
| 2026-04-10 | 178.32 | $188.46 | 389000 |
| 2026-04-09 | 177.25 | $186.57 | 290000 |
| 2026-04-08 | 176.27 | $184.00 | 758325 |
| 2026-04-07 | 175.46 | $175.35 | 573936 |
| 2026-04-06 | 175.47 | $172.73 | 461031 |
| 2026-04-02 | 175.76 | $168.00 | 695622 |
| 2026-04-01 | 176.57 | $172.92 | 435643 |
| 2026-03-31 | 176.96 | $171.00 | 695056 |
| 2026-03-30 | 177.59 | $160.86 | 367514 |
| 2026-03-27 | 179.35 | $164.22 | 554200 |
| 2026-03-26 | 180.94 | $167.55 | 377834 |
| 2026-03-25 | 182.35 | $174.58 | 515100 |
| 2026-03-24 | 183.17 | $173.11 | 553906 |
| 2026-03-23 | 184.23 | $174.08 | 414700 |
| 2026-03-20 | 185.29 | $167.93 | 851700 |
| 2026-03-19 | 187.12 | $174.28 | 303000 |
| 2026-03-18 | 188.47 | $175.08 | 278816 |
| 2026-03-17 | 189.88 | $176.51 | 339100 |
| 2026-03-16 | 191.29 | $173.87 | 649029 |
| 2026-03-13 | 193.12 | $171.22 | 634434 |
| 2026-03-12 | 195.43 | $179.36 | 436777 |
| 2026-03-11 | 197.12 | $187.93 | 410635 |
| 2026-03-10 | 198.09 | $189.96 | 303920 |
| 2026-03-09 | 198.94 | $193.38 | 249210 |
| 2026-03-06 | 199.53 | $191.12 | 379600 |
| 2026-03-05 | 200.41 | $198.60 | 350612 |
| 2026-03-04 | 200.61 | $203.60 | 269500 |
| 2026-03-03 | 200.29 | $200.85 | 347218 |
| 2026-03-02 | 200.23 | $204.32 | 311318 |
| 2026-02-27 | 199.80 | $200.53 | 424542 |
| 2026-02-26 | 199.72 | $204.20 | 294204 |
| 2026-02-25 | 199.25 | $203.59 | 295919 |
| 2026-02-24 | 198.80 | $204.37 | 232312 |
| 2026-02-23 | 198.21 | $200.68 | 354904 |
| 2026-02-20 | 197.95 | $203.25 | 264426 |
| 2026-02-19 | 197.39 | $204.86 | 338800 |
| 2026-02-18 | 196.61 | $200.41 | 343627 |
| 2026-02-17 | 196.21 | $200.08 | 586641 |
| 2026-02-13 | 195.80 | $200.52 | 697300 |
| 2026-02-12 | 195.30 | $200.00 | 1.1M |
| 2026-02-11 | 194.81 | $200.61 | 504324 |
| 2026-02-10 | 194.20 | $198.50 | 547448 |
| 2026-02-09 | 193.74 | $199.99 | 364800 |
| 2026-02-06 | 193.09 | $196.22 | 725124 |
| 2026-02-05 | 192.76 | $187.78 | 510239 |
| 2026-02-04 | 193.28 | $189.82 | 635022 |
| 2026-02-03 | 193.64 | $190.40 | 583689 |
| 2026-02-02 | 193.99 | $185.27 | 454388 |
| 2026-01-30 | 194.90 | $182.64 | 877021 |
| 2026-01-29 | 196.19 | $179.38 | 954121 |
| 2026-01-28 | 197.96 | $182.27 | 986912 |
| 2026-01-27 | 199.62 | $185.64 | 1.9M |
| 2026-01-26 | 201.09 | $209.77 | 869374 |
| 2026-01-23 | 200.17 | $204.24 | 242100 |
| 2026-01-22 | 199.74 | $208.39 | 258300 |
| 2026-01-21 | 198.83 | $210.23 | 286214 |
| 2026-01-20 | 197.63 | $205.78 | 243400 |
| 2026-01-16 | 196.78 | $207.42 | 341314 |
| 2026-01-15 | 195.66 | $206.91 | 251019 |
| 2026-01-14 | 194.47 | $203.20 | 296118 |
| 2026-01-13 | 193.55 | $204.73 | 284473 |
| 2026-01-12 | 192.38 | $202.93 | 261340 |
| 2026-01-09 | 191.27 | $202.56 | 221468 |
| 2026-01-08 | 190.08 | $199.06 | 364400 |
| 2026-01-07 | 189.13 | $194.47 | 295522 |
| 2026-01-06 | 188.57 | $196.30 | 614004 |
| 2026-01-05 | 187.75 | $194.37 | 373138 |
| 2026-01-02 | 187.06 | $187.53 | 201600 |
| 2025-12-31 | 187.01 | $184.43 | 215432 |
| 2025-12-30 | 187.28 | $187.59 | 259600 |
| 2025-12-29 | 187.25 | $188.25 | 178250 |
| 2025-12-26 | 187.14 | $187.80 | 268543 |
| 2025-12-24 | 187.07 | $188.27 | 109141 |
| 2025-12-23 | 186.95 | $188.98 | 228813 |
| 2025-12-22 | 186.73 | $188.12 | 260700 |
| 2025-12-19 | 186.59 | $187.00 | 468900 |
| 2025-12-18 | 186.54 | $185.62 | 358008 |
| 2025-12-17 | 186.64 | $183.83 | 257300 |
| 2025-12-16 | 186.94 | $187.58 | 359600 |
| 2025-12-15 | 186.87 | $191.83 | 288800 |
| 2025-12-12 | 186.35 | $191.67 | 196917 |
| 2025-12-11 | 185.79 | $192.93 | 246372 |
| 2025-12-10 | 185.03 | $190.29 | 306000 |
| 2025-12-09 | 184.48 | $186.05 | 253116 |
| 2025-12-08 | 184.32 | $187.50 | 381400 |
| 2025-12-05 | 183.98 | $187.79 | 309438 |
| 2025-12-04 | 183.58 | $187.93 | 342700 |
| 2025-12-03 | 183.12 | $184.03 | 442300 |
| 2025-12-02 | 183.03 | $181.36 | 418113 |
| 2025-12-01 | 183.20 | $180.37 | 368732 |
| 2025-11-28 | 183.50 | $183.25 | 129602 |
| 2025-11-26 | 183.53 | $182.78 | 408100 |
| 2025-11-25 | 183.61 | $182.83 | 439038 |
| 2025-11-24 | 183.69 | $178.84 | 287400 |
| 2025-11-21 | 184.20 | $178.89 | 520500 |
| 2025-11-20 | 184.76 | $176.16 | 380400 |
| 2025-11-19 | 185.66 | $179.18 | 601444 |
| 2025-11-18 | 186.34 | $179.49 | 282308 |
| 2025-11-17 | 187.06 | $178.86 | 320112 |
| 2025-11-14 | 187.93 | $183.70 | 279600 |
| 2025-11-13 | 188.37 | $185.71 | 271900 |
| 2025-11-12 | 188.65 | $190.98 | 307708 |
| 2025-11-11 | 188.41 | $188.18 | 213300 |
| 2025-11-10 | 188.43 | $190.26 | 198334 |
| 2025-11-07 | 188.24 | $189.44 | 164954 |
| 2025-11-06 | 188.11 | $189.00 | 157700 |
| 2025-11-05 | 188.02 | $191.02 | 215947 |
| 2025-11-04 | 187.70 | $188.18 | 307100 |
| 2025-11-03 | 187.65 | $192.64 | 302600 |
| 2025-10-31 | 187.13 | $190.00 | 317237 |
| 2025-10-30 | 186.83 | $191.86 | 236149 |
| 2025-10-29 | 186.30 | $193.18 | 422043 |
| 2025-10-28 | 185.57 | $191.29 | 564629 |
| 2025-10-27 | 184.97 | $191.24 | 481700 |
| 2025-10-24 | 184.31 | $191.76 | 284035 |
| 2025-10-23 | 183.52 | $192.24 | 387400 |
| 2025-10-22 | 182.61 | $184.62 | 246667 |
| 2025-10-21 | 182.39 | $189.03 | 187130 |
| 2025-10-20 | 181.70 | $187.42 | 412000 |
| 2025-10-17 | 181.09 | $183.74 | 320300 |
| 2025-10-16 | 180.81 | $181.29 | 279214 |
| 2025-10-15 | 180.76 | $180.81 | 256705 |
| 2025-10-14 | 180.76 | $179.70 | 178100 |
| 2025-10-13 | 180.87 | $178.76 | 247232 |
| 2025-10-10 | 181.09 | $175.03 | 271928 |
| 2025-10-09 | 181.73 | $179.12 | 327928 |
| 2025-10-08 | 182.01 | $180.42 | 165200 |
| 2025-10-07 | 182.17 | $178.76 | 229004 |
| 2025-10-06 | 182.53 | $182.23 | 365800 |
| 2025-10-03 | 182.56 | $179.93 | 323500 |
| 2025-10-02 | 182.84 | $180.02 | 234309 |
| 2025-10-01 | 183.14 | $181.04 | 225500 |
| 2025-09-30 | 183.36 | $184.14 | 169232 |
| 2025-09-29 | 183.28 | $181.59 | 243300 |
| 2025-09-26 | 183.46 | $182.03 | 232248 |
| 2025-09-25 | 183.61 | $178.73 | 259600 |
| 2025-09-24 | 184.12 | $178.99 | 179714 |
| 2025-09-23 | 184.66 | $181.75 | 274827 |
| 2025-09-22 | 184.97 | $181.93 | 245300 |
| 2025-09-19 | 185.28 | $182.05 | 838100 |
| 2025-09-18 | 185.63 | $184.13 | 209000 |
| 2025-09-17 | 185.78 | $180.66 | 366913 |
| 2025-09-16 | 186.32 | $182.79 | 237427 |
| 2025-09-15 | 186.69 | $182.60 | 275144 |
| 2025-09-12 | 187.12 | $182.99 | 181600 |
| 2025-09-11 | 187.56 | $186.39 | 368318 |
| 2025-09-10 | 187.68 | $182.72 | 419800 |
| 2025-09-09 | 188.21 | $182.42 | 437100 |
| 2025-09-08 | 188.81 | $184.43 | 386800 |
| 2025-09-05 | 189.28 | $184.27 | 232921 |
| 2025-09-04 | 189.80 | $185.09 | 324400 |
| 2025-09-03 | 190.30 | $182.56 | 295400 |
| 2025-09-02 | 191.11 | $183.49 | 382500 |
| 2025-08-29 | 191.92 | $185.30 | 425300 |
| 2025-08-28 | 192.61 | $191.97 | 362500 |
| 2025-08-27 | 192.68 | $193.78 | 367745 |
| 2025-08-26 | 192.56 | $195.67 | 282224 |
| 2025-08-25 | 192.24 | $191.90 | 272900 |
| 2025-08-22 | 192.27 | $194.23 | 342737 |
| 2025-08-21 | 192.07 | $188.70 | 453200 |
| 2025-08-20 | 192.42 | $190.00 | 405029 |
| 2025-08-19 | 192.67 | $191.99 | 163600 |
| 2025-08-18 | 192.75 | $192.84 | 386900 |
| 2025-08-15 | 192.74 | $189.19 | 318500 |
| 2025-08-14 | 193.11 | $190.98 | 228200 |
| 2025-08-13 | 193.33 | $198.45 | 271400 |
| 2025-08-12 | 192.80 | $197.31 | 181125 |
| 2025-08-11 | 192.32 | $194.36 | 221810 |
| 2025-08-08 | 192.11 | $193.96 | 232228 |
| 2025-08-07 | 191.91 | $194.68 | 241915 |
| 2025-08-06 | 191.62 | $194.43 | 151551 |
| 2025-08-05 | 191.32 | $195.71 | 207725 |
| 2025-08-04 | 190.86 | $195.04 | 183700 |
| 2025-08-01 | 190.42 | $193.49 | 194741 |
| 2025-07-31 | 190.10 | $195.77 | 214200 |
| 2025-07-30 | 189.50 | $195.93 | 285430 |
| 2025-07-29 | 188.83 | $198.35 | 603504 |
| 2025-07-28 | 187.82 | $189.98 | 298318 |
| 2025-07-25 | 187.60 | $190.73 | 270713 |
| 2025-07-24 | 187.27 | $189.17 | 227326 |
| 2025-07-23 | 187.07 | $188.49 | 103022 |
| 2025-07-22 | 186.92 | $187.03 | 176700 |
| 2025-07-21 | 186.91 | $186.86 | 149800 |
| 2025-07-18 | 186.91 | $189.12 | 112900 |
| 2025-07-17 | 186.68 | $189.32 | 172400 |
| 2025-07-16 | 186.40 | $187.43 | 203600 |
| 2025-07-15 | 186.29 | $185.75 | 215100 |
| 2025-07-14 | 186.35 | $187.85 | 309400 |
| 2025-07-11 | 186.19 | $184.89 | 226535 |
| 2025-07-10 | 186.33 | $186.84 | 524500 |
| 2025-07-09 | 186.27 | $191.10 | 193927 |
| 2025-07-08 | 185.77 | $191.52 | 233924 |
| 2025-07-07 | 185.16 | $191.15 | 296600 |
| 2025-07-03 | 184.53 | $193.16 | 89700 |
| 2025-07-02 | 183.62 | $192.42 | 220335 |
| 2025-07-01 | 182.70 | $189.64 | 494100 |
| 2025-06-30 | 181.96 | $189.89 | 473100 |
| 2025-06-27 | 181.13 | $188.39 | 420400 |
| 2025-06-26 | 180.37 | $187.85 | 311900 |
| 2025-06-25 | 179.58 | $185.27 | 231828 |
| 2025-06-24 | 178.98 | $184.35 | 250348 |
| 2025-06-23 | 178.41 | $183.74 | 327838 |
| 2025-06-20 | 177.85 | $178.80 | 1.1M |
| 2025-06-18 | 177.75 | $178.40 | 428210 |
| 2025-06-17 | 177.69 | $178.95 | 431600 |
| 2025-06-16 | 177.55 | $182.38 | 324430 |
| 2025-06-13 | 177.04 | $181.44 | 288700 |
| 2025-06-12 | 176.58 | $186.83 | 302712 |
| 2025-06-11 | 175.50 | $186.61 | 410000 |
| 2025-06-10 | 174.33 | $186.67 | 521833 |
| 2025-06-09 | 173.03 | $185.99 | 589500 |
| 2025-06-06 | 171.67 | $177.68 | 279200 |
| 2025-06-05 | 171.04 | $174.89 | 209600 |
| 2025-06-04 | 170.63 | $175.12 | 242300 |
| 2025-06-03 | 170.16 | $174.49 | 272403 |
| 2025-06-02 | 169.70 | $170.82 | 202602 |
| 2025-05-30 | 169.59 | $171.40 | 229350 |
| 2025-05-29 | 169.40 | $173.27 | 222400 |
| 2025-05-28 | 168.99 | $172.25 | 158300 |
| 2025-05-27 | 168.65 | $174.13 | 169526 |
| 2025-05-23 | 168.07 | $170.07 | 217400 |
| 2025-05-22 | 167.86 | $170.71 | 335400 |
| 2025-05-21 | 167.56 | $170.64 | 239800 |
| 2025-05-20 | 167.23 | $175.21 | 282800 |
| 2025-05-19 | 166.39 | $177.94 | 219800 |
| 2025-05-16 | 165.18 | $177.89 | 258045 |
| 2025-05-15 | 163.84 | $176.12 | 243600 |
| 2025-05-14 | 162.55 | $175.30 | 169820 |
| 2025-05-13 | 161.20 | $175.89 | 178224 |
| 2025-05-12 | 159.66 | $175.35 | 233500 |
| 2025-05-09 | 158.01 | $169.62 | 163818 |
| 2025-05-08 | 156.78 | $169.77 | 226211 |
| 2025-05-07 | 155.42 | $167.45 | 193900 |
| 2025-05-06 | 154.15 | $166.47 | 221631 |
| 2025-05-05 | 152.85 | $167.31 | 228646 |
| 2025-05-02 | 151.33 | $167.93 | 340632 |
| 2025-05-01 | 149.58 | $163.04 | 445600 |
| 2025-04-30 | 148.17 | $160.98 | 670935 |
| 2025-04-29 | 146.82 | $158.87 | 819563 |
| 2025-04-28 | 145.55 | $148.67 | 474591 |
| 2025-04-25 | 145.22 | $148.76 | 464427 |
| 2025-04-24 | 144.85 | $149.43 | 591636 |
| 2025-04-23 | 144.37 | $142.02 | 385400 |
| 2025-04-22 | 144.61 | $140.41 | 323988 |
| 2025-04-21 | 145.06 | $136.78 | 403977 |
| 2025-04-17 | 145.93 | $142.65 | 264630 |
| 2025-04-16 | 146.27 | $141.57 | 460600 |
| 2025-04-15 | 146.77 | $141.93 | 251710 |
| 2025-04-14 | 147.28 | $141.30 | 356200 |
| 2025-04-11 | 147.91 | $140.89 | 416000 |
| 2025-04-10 | 148.64 | $140.54 | 393420 |
| 2025-04-09 | 149.50 | $147.80 | 434200 |
| 2025-04-08 | 149.68 | $132.79 | 355600 |
| 2025-04-07 | 151.45 | $133.05 | 495844 |
| 2025-04-04 | 153.39 | $137.13 | 534825 |
| 2025-04-03 | 155.10 | $145.87 | 289105 |
| 2025-04-02 | 156.08 | $157.58 | 336192 |
| 2025-04-01 | 155.92 | $154.93 | 328800 |
| 2025-03-31 | 156.02 | $153.18 | 328000 |
| 2025-03-28 | 156.32 | $152.02 | 209421 |
| 2025-03-27 | 156.77 | $155.91 | 335142 |
| 2025-03-26 | 156.86 | $156.07 | 290108 |
| 2025-03-25 | 156.95 | $160.39 | 225500 |
| 2025-03-24 | 156.58 | $158.69 | 252721 |
| 2025-03-21 | 156.36 | $152.73 | 1.8M |
| 2025-03-20 | 156.74 | $153.17 | 247400 |
| 2025-03-19 | 157.12 | $154.89 | 358200 |
| 2025-03-18 | 157.36 | $151.65 | 307007 |
| 2025-03-17 | 157.96 | $154.44 | 440900 |
| 2025-03-14 | 158.33 | $155.29 | 273103 |
| 2025-03-13 | 158.65 | $150.77 | 300300 |
| 2025-03-12 | 159.47 | $154.32 | 289341 |
| 2025-03-11 | 160.02 | $155.22 | 388770 |
| 2025-03-10 | 160.52 | $153.50 | 614200 |
| 2025-03-07 | 161.26 | $154.08 | 372401 |
| 2025-03-06 | 162.02 | $151.59 | 240440 |
| 2025-03-05 | 163.12 | $154.52 | 161500 |
| 2025-03-04 | 164.02 | $152.13 | 270739 |
| 2025-03-03 | 165.27 | $156.79 | 284901 |
| 2025-02-28 | 166.16 | $162.99 | 285900 |
| 2025-02-27 | 166.50 | $160.64 | 141600 |
| 2025-02-26 | 167.12 | $163.02 | 207100 |
| 2025-02-25 | 167.55 | $161.50 | 278000 |
| 2025-02-24 | 168.18 | $162.07 | 197600 |
| 2025-02-21 | 168.83 | $165.03 | 494520 |
| 2025-02-20 | 169.23 | $171.50 | 163500 |
| 2025-02-19 | 168.99 | $173.57 | 250900 |
| 2025-02-18 | 168.50 | $172.60 | 201228 |
| 2025-02-14 | 168.07 | $171.49 | 221000 |
| 2025-02-13 | 167.71 | $168.62 | 135746 |
| 2025-02-12 | 167.62 | $170.10 | 190443 |
| 2025-02-11 | 167.36 | $172.00 | 316821 |
| 2025-02-10 | 166.87 | $173.50 | 152000 |
| 2025-02-07 | 166.17 | $172.15 | 329700 |
| 2025-02-06 | 165.54 | $172.79 | 188200 |
| 2025-02-05 | 164.78 | $173.23 | 202731 |
| 2025-02-04 | 163.89 | $171.23 | 172107 |
| 2025-02-03 | 163.11 | $169.31 | 228610 |
| 2025-01-31 | 162.46 | $170.32 | 344313 |
| 2025-01-30 | 161.63 | $171.64 | 296600 |
| 2025-01-29 | 160.58 | $170.79 | 401745 |
| 2025-01-28 | 159.51 | $175.81 | 739700 |
| 2025-01-27 | 157.79 | $156.44 | 522909 |
| 2025-01-24 | 157.93 | $161.68 | 490400 |
| 2025-01-23 | 157.54 | $162.91 | 242500 |
| 2025-01-22 | 156.97 | $161.87 | 176700 |
| 2025-01-21 | 156.46 | $162.46 | 286721 |
| 2025-01-17 | 155.82 | $156.00 | 363400 |
| 2025-01-16 | 155.81 | $155.43 | 126642 |
| 2025-01-15 | 155.85 | $154.75 | 194836 |
| 2025-01-14 | 155.96 | $150.86 | 275300 |
| 2025-01-13 | 156.50 | $151.57 | 165005 |
| 2025-01-10 | 157.02 | $150.33 | 165400 |
| 2025-01-08 | 157.72 | $153.66 | 178300 |
| 2025-01-07 | 158.15 | $152.40 | 267900 |
| 2025-01-06 | 158.75 | $153.47 | 196700 |
| 2025-01-03 | 159.31 | $155.12 | 226200 |
| 2025-01-02 | 159.75 | $150.98 | 209000 |
| 2024-12-31 | 160.67 | $151.75 | 231300 |
| 2024-12-30 | 161.61 | $152.19 | 135000 |
| 2024-12-27 | 162.60 | $153.94 | 150326 |
| 2024-12-26 | 163.52 | $156.42 | 201800 |
| 2024-12-24 | 164.26 | $155.88 | 126700 |
| 2024-12-23 | 165.15 | $153.04 | 195417 |
| 2024-12-20 | 166.42 | $152.80 | 894009 |
| 2024-12-19 | 167.85 | $152.53 | 269421 |
| 2024-12-18 | 169.47 | $153.37 | 277400 |
| 2024-12-17 | 171.16 | $159.67 | 248700 |
| 2024-12-16 | 172.37 | $164.41 | 235920 |
| 2024-12-13 | 173.21 | $164.97 | 179500 |
| 2024-12-12 | 174.08 | $166.13 | 441132 |
| 2024-12-11 | 174.91 | $170.06 | 499834 |
| 2024-12-10 | 175.42 | $169.35 | 280900 |
| 2024-12-09 | 176.06 | $170.32 | 363700 |
| 2024-12-06 | 176.67 | $176.37 | 187000 |
| 2024-12-05 | 176.70 | $176.17 | 154600 |
| 2024-12-04 | 176.76 | $177.84 | 145041 |
| 2024-12-03 | 176.64 | $178.77 | 273220 |
| 2024-12-02 | 176.42 | $181.24 | 191641 |
| 2024-11-29 | 175.91 | $182.08 | 111100 |
| 2024-11-27 | 175.26 | $181.60 | 152100 |
| 2024-11-26 | 174.59 | $184.96 | 232000 |
| 2024-11-25 | 173.50 | $184.80 | 436221 |
| 2024-11-22 | 172.31 | $184.36 | 285611 |
| 2024-11-21 | 171.04 | $183.16 | 263924 |
| 2024-11-20 | 169.77 | $178.99 | 127500 |
| 2024-11-19 | 168.80 | $178.39 | 601800 |
| 2024-11-18 | 167.79 | $171.21 | 240800 |
| 2024-11-15 | 167.43 | $173.50 | 121400 |
| 2024-11-14 | 166.79 | $173.91 | 211626 |
| 2024-11-13 | 166.04 | $175.95 | 177000 |
| 2024-11-12 | 164.99 | $177.00 | 181700 |
| 2024-11-11 | 163.73 | $178.73 | 166600 |
| 2024-11-08 | 162.15 | $176.00 | 193700 |
| 2024-11-07 | 160.69 | $173.87 | 300200 |
| 2024-11-06 | 159.31 | $174.20 | 355100 |
| 2024-11-05 | 157.74 | $168.99 | 326722 |
| 2024-11-04 | 156.56 | $160.13 | 234165 |
| 2024-11-01 | 156.18 | $157.47 | 187022 |
| 2024-10-31 | 156.04 | $157.28 | 282400 |
| 2024-10-30 | 155.91 | $161.68 | 435225 |
| 2024-10-29 | 155.31 | $158.84 | 499719 |
| 2024-10-28 | 154.93 | $152.39 | 432100 |
| 2024-10-25 | 155.20 | $149.06 | 254800 |
| 2024-10-24 | 155.85 | $150.52 | 197625 |
| 2024-10-23 | 156.41 | $151.80 | 334400 |
| 2024-10-22 | 156.89 | $148.98 | 338500 |
| 2024-10-21 | 157.73 | $158.50 | 121500 |
| 2024-10-18 | 157.65 | $159.79 | 153500 |
| 2024-10-17 | 157.42 | $163.23 | 183200 |
| 2024-10-16 | 156.81 | $161.44 | 199600 |
| 2024-10-15 | 156.32 | $159.14 | 397319 |
| 2024-10-14 | 156.02 | $158.67 | 201946 |
| 2024-10-11 | 155.75 | $158.73 | 182033 |
| 2024-10-10 | 155.43 | $155.08 | 175411 |
| 2024-10-09 | 155.47 | $156.41 | 162100 |
| 2024-10-08 | 155.37 | $156.90 | 150500 |
| 2024-10-07 | 155.21 | $158.07 | 125500 |
| 2024-10-04 | 154.91 | $159.17 | 185908 |
| 2024-10-03 | 154.46 | $156.13 | 107116 |
| 2024-10-02 | 154.28 | $156.60 | 108937 |
| 2024-10-01 | 154.04 | $155.02 | 110800 |
| 2024-09-30 | 153.94 | $158.28 | 143207 |
| 2024-09-27 | 153.48 | $157.40 | 156235 |
| 2024-09-26 | 153.07 | $158.59 | 197210 |
| 2024-09-25 | 152.49 | $157.37 | 147665 |
| 2024-09-24 | 151.97 | $157.86 | 239800 |
| 2024-09-23 | 151.35 | $152.60 | 242432 |
| 2024-09-20 | 151.22 | $152.43 | 736100 |
| 2024-09-19 | 151.09 | $154.42 | 547500 |
| 2024-09-18 | 150.74 | $154.62 | 399709 |
| 2024-09-17 | 150.33 | $152.59 | 237118 |
| 2024-09-16 | 150.10 | $152.91 | 168862 |
| 2024-09-13 | 149.80 | $152.92 | 215900 |
| 2024-09-12 | 149.47 | $149.94 | 166200 |
| 2024-09-11 | 149.42 | $148.02 | 141226 |
| 2024-09-10 | 149.57 | $144.79 | 104200 |
| 2024-09-09 | 150.07 | $144.27 | 148809 |
| 2024-09-06 | 150.68 | $142.24 | 271002 |
| 2024-09-05 | 151.57 | $149.00 | 127636 |
| 2024-09-04 | 151.84 | $150.89 | 132751 |
| 2024-09-03 | 151.94 | $150.90 | 340362 |
| 2024-08-30 | 152.05 | $158.38 | 144100 |
| 2024-08-29 | 151.39 | $155.93 | 162900 |
| 2024-08-28 | 150.91 | $154.92 | 164632 |
| 2024-08-27 | 150.49 | $153.40 | 97400 |
| 2024-08-26 | 150.18 | $153.89 | 128035 |
| 2024-08-23 | 149.79 | $154.88 | 209000 |
| 2024-08-22 | 149.26 | $150.84 | 102717 |
| 2024-08-21 | 149.09 | $150.87 | 98823 |
| 2024-08-20 | 148.90 | $148.09 | 127500 |
| 2024-08-19 | 148.99 | $149.60 | 98410 |
| 2024-08-16 | 148.92 | $149.34 | 134810 |
| 2024-08-15 | 148.88 | $151.14 | 144400 |
| 2024-08-14 | 148.64 | $149.28 | 163609 |
| 2024-08-13 | 148.57 | $151.01 | 244800 |
| 2024-08-12 | 148.32 | $145.04 | 173533 |
| 2024-08-09 | 148.66 | $145.82 | 136300 |
| 2024-08-08 | 148.96 | $145.52 | 245400 |
| 2024-08-07 | 149.32 | $141.81 | 251600 |
| 2024-08-06 | 150.12 | $144.55 | 201003 |
| 2024-08-05 | 150.70 | $140.34 | 388518 |
| 2024-08-02 | 151.79 | $145.81 | 296059 |
| 2024-08-01 | 152.42 | $154.67 | 261314 |
| 2024-07-31 | 152.18 | $160.42 | 274440 |
| 2024-07-30 | 151.32 | $151.42 | 637220 |
| 2024-07-29 | 151.31 | $159.12 | 583200 |
| 2024-07-26 | 150.48 | $158.87 | 254100 |
| 2024-07-25 | 149.60 | $155.36 | 272819 |
| 2024-07-24 | 149.00 | $151.77 | 309208 |
| 2024-07-23 | 148.70 | $156.76 | 154432 |
| 2024-07-22 | 147.86 | $153.93 | 119548 |
| 2024-07-19 | 147.22 | $150.89 | 158201 |
| 2024-07-18 | 146.83 | $150.97 | 137700 |
| 2024-07-17 | 146.39 | $152.22 | 344300 |
| 2024-07-16 | 145.78 | $155.55 | 244439 |
| 2024-07-15 | 144.75 | $152.60 | 312541 |
| 2024-07-12 | 143.93 | $147.04 | 286830 |
| 2024-07-11 | 143.60 | $146.31 | 456422 |
| 2024-07-10 | 143.31 | $141.90 | 317032 |
| 2024-07-09 | 143.46 | $140.60 | 172900 |
| 2024-07-08 | 143.76 | $142.44 | 222847 |
| 2024-07-05 | 143.90 | $142.84 | 182707 |
| 2024-07-03 | 144.01 | $144.62 | 79800 |
| 2024-07-02 | 143.95 | $143.14 | 325100 |
| 2024-07-01 | 144.03 | $143.03 | 295222 |
| 2024-06-28 | 144.14 | $144.98 | 301904 |
| 2024-06-27 | 144.05 | $144.70 | 228907 |
| 2024-06-26 | 143.98 | $143.38 | 283000 |
| 2024-06-25 | 144.05 | $144.36 | 198724 |
| 2024-06-24 | 144.01 | $146.63 | 117101 |
| 2024-06-21 | 143.74 | $144.67 | 417930 |
| 2024-06-20 | 143.64 | $142.67 | 137600 |
| 2024-06-18 | 143.74 | $143.47 | 132300 |
| 2024-06-17 | 143.77 | $141.50 | 232700 |
| 2024-06-14 | 144.01 | $139.70 | 317300 |
| 2024-06-13 | 144.46 | $145.17 | 108200 |
| 2024-06-12 | 144.39 | $145.90 | 153700 |
| 2024-06-11 | 144.23 | $142.16 | 302000 |
| 2024-06-10 | 144.44 | $142.47 | 296400 |
| 2024-06-07 | 144.65 | $141.98 | 152011 |
| 2024-06-06 | 144.93 | $142.57 | 149200 |
| 2024-06-05 | 145.18 | $147.33 | 176946 |
| 2024-06-04 | 144.96 | $143.07 | 192939 |
| 2024-06-03 | 145.15 | $145.90 | 171702 |
| 2024-05-31 | 145.08 | $149.08 | 276248 |
| 2024-05-30 | 144.65 | $147.60 | 198100 |
| 2024-05-29 | 144.34 | $143.61 | 135700 |
| 2024-05-28 | 144.42 | $145.29 | 134300 |
| 2024-05-24 | 144.33 | $147.07 | 175937 |
| 2024-05-23 | 144.04 | $146.15 | 106600 |
| 2024-05-22 | 143.82 | $146.64 | 95800 |
| 2024-05-21 | 143.52 | $147.94 | 91642 |
| 2024-05-20 | 143.06 | $147.02 | 134600 |
| 2024-05-17 | 142.64 | $145.41 | 161902 |
| 2024-05-16 | 142.35 | $145.58 | 142346 |
| 2024-05-15 | 142.01 | $149.62 | 329248 |
| 2024-05-14 | 141.21 | $145.31 | 231721 |
| 2024-05-13 | 140.78 | $142.36 | 229500 |
| 2024-05-10 | 140.61 | $143.91 | 246420 |
| 2024-05-09 | 140.26 | $144.27 | 297838 |
| 2024-05-08 | 139.84 | $144.68 | 171027 |
| 2024-05-07 | 139.33 | $145.23 | 279400 |
| 2024-05-06 | 138.71 | $144.61 | 160203 |
| 2024-05-03 | 138.09 | $142.95 | 181800 |
| 2024-05-02 | 137.58 | $141.48 | 232300 |
| 2024-05-01 | 137.17 | $139.50 | 391042 |
| 2024-04-30 | 136.92 | $140.01 | 232821 |
| 2024-04-29 | 136.60 | $144.27 | 300310 |
| 2024-04-26 | 135.79 | $144.35 | 276400 |
| 2024-04-25 | 134.89 | $143.98 | 400800 |
| 2024-04-24 | 133.93 | $142.13 | 496653 |
| 2024-04-23 | 133.07 | $138.11 | 424342 |
| 2024-04-22 | 132.54 | $130.73 | 265223 |
| 2024-04-19 | 132.73 | $129.48 | 314804 |
| 2024-04-18 | 133.07 | $129.39 | 160800 |
| 2024-04-17 | 133.46 | $130.13 | 152518 |
| 2024-04-16 | 133.81 | $131.76 | 150800 |
| 2024-04-15 | 134.03 | $131.19 | 232212 |
| 2024-04-12 | 134.33 | $134.85 | 129046 |
| 2024-04-11 | 134.27 | $136.81 | 121500 |
| 2024-04-10 | 134.01 | $135.26 | 181618 |
| 2024-04-09 | 133.87 | $137.13 | 141502 |
| 2024-04-08 | 133.53 | $137.76 | 131537 |
| 2024-04-05 | 133.09 | $138.00 | 207443 |
| 2024-04-04 | 132.57 | $135.50 | 177200 |
| 2024-04-03 | 132.26 | $138.02 | 138900 |
| 2024-04-02 | 131.65 | $135.20 | 187727 |
| 2024-04-01 | 131.28 | $134.98 | 223800 |
| 2024-03-28 | 130.89 | $135.13 | 124845 |
| 2024-03-27 | 130.44 | $134.89 | 106900 |
| 2024-03-26 | 129.98 | $133.90 | 114500 |
| 2024-03-25 | 129.56 | $134.24 | 131703 |
| 2024-03-22 | 129.07 | $133.30 | 173233 |
| 2024-03-21 | 128.63 | $134.95 | 150000 |
| 2024-03-20 | 127.96 | $133.48 | 126600 |
| 2024-03-19 | 127.38 | $131.38 | 98300 |
| 2024-03-18 | 126.96 | $129.77 | 168031 |
| 2024-03-15 | 126.66 | $129.17 | 886047 |
| 2024-03-14 | 126.40 | $129.15 | 222816 |
| 2024-03-13 | 126.11 | $131.63 | 241747 |
| 2024-03-12 | 125.53 | $131.29 | 206300 |
| 2024-03-11 | 124.92 | $129.60 | 374936 |
| 2024-03-08 | 124.43 | $128.54 | 270200 |
| 2024-03-07 | 124.00 | $133.97 | 378123 |
| 2024-03-06 | 122.95 | $125.83 | 170700 |
| 2024-03-05 | 122.64 | $124.24 | 172725 |
| 2024-03-04 | 122.47 | $125.91 | 267402 |
| 2024-03-01 | 122.11 | $122.50 | 144700 |
| 2024-02-29 | 122.07 | $121.56 | 172536 |
| 2024-02-28 | 122.13 | $123.42 | 197800 |
| 2024-02-27 | 121.99 | $123.35 | 205515 |
| 2024-02-26 | 121.85 | $124.60 | 174516 |
| 2024-02-23 | 121.56 | $121.91 | 180246 |
| 2024-02-22 | 121.52 | $122.28 | 198238 |
| 2024-02-21 | 121.44 | $120.44 | 271510 |
| 2024-02-20 | 121.55 | $119.14 | 378931 |
| 2024-02-16 | 121.80 | $122.00 | 248950 |
| 2024-02-15 | 121.78 | $123.00 | 278316 |
| 2024-02-14 | 121.65 | $124.17 | 205910 |
| 2024-02-13 | 121.38 | $122.14 | 194634 |
| 2024-02-12 | 121.30 | $124.80 | 196148 |
| 2024-02-09 | 120.94 | $126.71 | 199942 |
| 2024-02-08 | 120.33 | $126.88 | 215900 |
| 2024-02-07 | 119.64 | $125.95 | 241830 |
| 2024-02-06 | 118.97 | $124.83 | 182700 |
| 2024-02-05 | 118.36 | $123.76 | 220800 |
| 2024-02-02 | 117.79 | $125.97 | 372321 |
| 2024-02-01 | 116.93 | $126.38 | 335300 |
| 2024-01-31 | 115.93 | $124.11 | 526700 |
| 2024-01-30 | 115.07 | $122.97 | 668110 |
| 2024-01-29 | 114.24 | $113.61 | 461501 |
| 2024-01-26 | 114.31 | $113.00 | 335900 |
| 2024-01-25 | 114.45 | $113.63 | 250500 |
| 2024-01-24 | 114.53 | $112.03 | 309602 |
| 2024-01-23 | 114.80 | $116.91 | 166522 |
| 2024-01-22 | 114.57 | $119.36 | 271636 |
| 2024-01-19 | 114.07 | $118.12 | 246800 |
| 2024-01-18 | 113.64 | $116.26 | 137800 |
| 2024-01-17 | 113.37 | $114.05 | 508700 |
| 2024-01-16 | 113.30 | $113.39 | 179026 |
| 2024-01-12 | 113.29 | $114.28 | 208000 |
| 2024-01-11 | 113.18 | $112.69 | 132700 |
| 2024-01-10 | 113.23 | $112.96 | 361200 |
| 2024-01-09 | 113.26 | $114.35 | 193147 |
| 2024-01-08 | 113.15 | $114.58 | 164600 |
| 2024-01-05 | 113.00 | $114.42 | 237000 |
| 2024-01-04 | 112.85 | $115.42 | 312500 |
| 2024-01-03 | 112.58 | $113.70 | 297400 |
| 2024-01-02 | 112.46 | $116.92 | 210839 |
| 2023-12-29 | 111.99 | $118.14 | 243300 |
| 2023-12-28 | 111.34 | $118.33 | 145900 |
| 2023-12-27 | 110.60 | $117.87 | 123100 |
| 2023-12-26 | 109.84 | $116.96 | 136300 |
| 2023-12-22 | 109.09 | $116.01 | 134400 |
| 2023-12-21 | 108.36 | $114.03 | 190212 |
| 2023-12-20 | 107.77 | $112.60 | 193000 |
| 2023-12-19 | 107.26 | $113.54 | 93900 |
| 2023-12-18 | 106.59 | $112.23 | 208027 |
| 2023-12-15 | 106.00 | $110.36 | 917439 |
| 2023-12-14 | 105.54 | $109.15 | 327115 |
| 2023-12-13 | 105.16 | $107.82 | 250801 |
| 2023-12-12 | 104.88 | $107.56 | 201724 |
| 2023-12-11 | 104.60 | $107.40 | 214600 |
| 2023-12-08 | 104.31 | $106.67 | 288516 |
| 2023-12-07 | 104.06 | $104.00 | 269320 |
| 2023-12-06 | 104.06 | $104.95 | 171100 |
| 2023-12-05 | 103.97 | $105.09 | 188325 |
| 2023-12-04 | 103.85 | $106.80 | 340823 |
| 2023-12-01 | 103.54 | $106.03 | 231913 |
| 2023-11-30 | 103.28 | $105.68 | 240800 |
| 2023-11-29 | 103.03 | $104.05 | 240400 |
| 2023-11-28 | 102.92 | $104.31 | 331200 |
| 2023-11-27 | 102.78 | $109.99 | 233043 |
| 2023-11-24 | 102.02 | $108.85 | 68100 |
| 2023-11-22 | 101.30 | $107.59 | 143708 |
| 2023-11-21 | 100.63 | $106.67 | 235520 |
| 2023-11-20 | 100.00 | $107.09 | 238100 |
| 2023-11-17 | 99.25 | $106.21 | 233600 |
| 2023-11-16 | 98.52 | $105.68 | 113944 |
| 2023-11-15 | 97.77 | $104.88 | 190200 |
| 2023-11-14 | 97.02 | $104.59 | 95307 |
| 2023-11-13 | 96.22 | $101.84 | 103800 |
| 2023-11-10 | 95.63 | $102.17 | 84604 |
| 2023-11-09 | 94.94 | $101.01 | 167905 |
| 2023-11-08 | 94.30 | $100.90 | 157800 |
| 2023-11-07 | 93.61 | $99.92 | 226502 |
| 2023-11-06 | 92.94 | $99.86 | 132900 |
| 2023-11-03 | 92.21 | $99.97 | 210700 |
| 2023-11-02 | 91.40 | $99.61 | 157207 |
| 2023-11-01 | 90.53 | $97.71 | 245000 |
| 2023-10-31 | 89.78 | $97.33 | 314830 |
| 2023-10-30 | 88.98 | $93.96 | 207900 |
| 2023-10-27 | 88.46 | $91.24 | 211200 |
| 2023-10-26 | 88.16 | $93.59 | 190414 |
| 2023-10-25 | 87.59 | $92.22 | 393713 |
| 2023-10-24 | 87.11 | $93.90 | 1.0M |
| 2023-10-23 | 86.39 | $82.68 | 287923 |
| 2023-10-20 | 86.78 | $84.11 | 176322 |
| 2023-10-19 | 87.06 | $84.00 | 210808 |
| 2023-10-18 | 87.38 | $84.02 | 183810 |
| 2023-10-17 | 87.74 | $87.03 | 321830 |
| 2023-10-16 | 87.81 | $86.69 | 154912 |
| 2023-10-13 | 87.93 | $86.70 | 166400 |
| 2023-10-12 | 88.06 | $88.06 | 192708 |
| 2023-10-11 | 88.06 | $90.28 | 94326 |
| 2023-10-10 | 87.83 | $89.61 | 140200 |
| 2023-10-09 | 87.64 | $91.22 | 177311 |
| 2023-10-06 | 87.26 | $89.31 | 161029 |
| 2023-10-05 | 87.05 | $86.45 | 120600 |
| 2023-10-04 | 87.11 | $87.85 | 132339 |
| 2023-10-03 | 87.03 | $86.10 | 192200 |
| 2023-10-02 | 87.13 | $86.81 | 153200 |
| 2023-09-29 | 87.16 | $88.84 | 297010 |
| 2023-09-28 | 86.99 | $89.31 | 256603 |
| 2023-09-27 | 86.74 | $86.40 | 120000 |
| 2023-09-26 | 86.78 | $85.43 | 144200 |
| 2023-09-25 | 86.92 | $86.33 | 75900 |
| 2023-09-22 | 86.98 | $85.96 | 131003 |
| 2023-09-21 | 87.09 | $85.82 | 127300 |
| 2023-09-20 | 87.22 | $86.08 | 78300 |
| 2023-09-19 | 87.34 | $86.46 | 164302 |
| 2023-09-18 | 87.44 | $87.41 | 145700 |
| 2023-09-15 | 87.44 | $86.88 | 560502 |
| 2023-09-14 | 87.50 | $87.15 | 158800 |
| 2023-09-13 | 87.54 | $86.18 | 210500 |
| 2023-09-12 | 87.68 | $86.18 | 92000 |
| 2023-09-11 | 87.84 | $85.56 | 133628 |
| 2023-09-08 | 88.08 | $85.08 | 101741 |
| 2023-09-07 | 88.39 | $86.50 | 218000 |
| 2023-09-06 | 88.59 | $86.08 | 139400 |
| 2023-09-05 | 88.86 | $87.05 | 115800 |
| 2023-09-01 | 89.05 | $90.90 | 116332 |
| 2023-08-31 | 88.85 | $91.12 | 178400 |
| 2023-08-30 | 88.61 | $90.45 | 126500 |
| 2023-08-29 | 88.42 | $89.86 | 140700 |
| 2023-08-28 | 88.27 | $88.45 | 105044 |
| 2023-08-25 | 88.25 | $87.37 | 167900 |
| 2023-08-24 | 88.34 | $86.87 | 125400 |
| 2023-08-23 | 88.50 | $87.39 | 230632 |
| 2023-08-22 | 88.61 | $85.77 | 187200 |
| 2023-08-21 | 88.91 | $86.00 | 266300 |
| 2023-08-18 | 89.22 | $84.28 | 485646 |
| 2023-08-17 | 89.74 | $86.50 | 153646 |
| 2023-08-16 | 90.08 | $87.51 | 181300 |
| 2023-08-15 | 90.35 | $88.11 | 387545 |
| 2023-08-14 | 90.58 | $89.15 | 159622 |
| 2023-08-11 | 90.74 | $90.28 | 233127 |
| 2023-08-10 | 90.78 | $89.70 | 176000 |
| 2023-08-09 | 90.90 | $89.61 | 161000 |
| 2023-08-08 | 91.03 | $90.32 | 167500 |
| 2023-08-07 | 91.11 | $91.45 | 258326 |
| 2023-08-04 | 91.07 | $89.74 | 169411 |
| 2023-08-03 | 91.21 | $92.10 | 188600 |
| 2023-08-02 | 91.12 | $92.43 | 221500 |
| 2023-08-01 | 90.98 | $92.69 | 193400 |
| 2023-07-31 | 90.80 | $93.69 | 300617 |
| 2023-07-28 | 90.50 | $94.25 | 214900 |
| 2023-07-27 | 90.10 | $93.54 | 350300 |
| 2023-07-26 | 89.74 | $93.52 | 434546 |
| 2023-07-25 | 89.34 | $91.33 | 393900 |
| 2023-07-24 | 89.13 | $91.03 | 245000 |
| 2023-07-21 | 88.93 | $91.87 | 162500 |
| 2023-07-20 | 88.62 | $92.72 | 231333 |
| 2023-07-19 | 88.19 | $92.93 | 249800 |
| 2023-07-18 | 87.69 | $92.64 | 310809 |
| 2023-07-17 | 87.17 | $93.04 | 275900 |
| 2023-07-14 | 86.56 | $91.88 | 629100 |
| 2023-07-13 | 86.00 | $91.02 | 398500 |
| 2023-07-12 | 85.47 | $92.23 | 380700 |
| 2023-07-11 | 84.76 | $91.18 | 322900 |
| 2023-07-10 | 84.08 | $89.92 | 508200 |
| 2023-07-07 | 83.46 | $87.17 | 456300 |
| 2023-07-06 | 83.07 | $86.93 | 481600 |
| 2023-07-05 | 82.67 | $87.55 | 488248 |
| 2023-07-03 | 82.15 | $88.15 | 367700 |
| 2023-06-30 | 81.52 | $89.12 | 739800 |
| 2023-06-29 | 80.72 | $86.94 | 422300 |
| 2023-06-28 | 80.07 | $84.58 | 290500 |
| 2023-06-27 | 79.59 | $83.41 | 569387 |
| 2023-06-26 | 79.19 | $82.16 | 455000 |
| 2023-06-23 | 78.88 | $82.75 | 671800 |
| 2023-06-22 | 78.47 | $80.73 | 366500 |
| 2023-06-21 | 78.24 | $80.77 | 290800 |
| 2023-06-20 | 77.97 | $80.17 | 215931 |
| 2023-06-16 | 77.74 | $80.93 | 349800 |
| 2023-06-15 | 77.40 | $79.50 | 310744 |
| 2023-06-14 | 77.18 | $77.90 | 391100 |
| 2023-06-13 | 77.10 | $79.19 | 347046 |
| 2023-06-12 | 76.88 | $79.22 | 236604 |
| 2023-06-09 | 76.64 | $80.69 | 281408 |
| 2023-06-08 | 76.21 | $79.87 | 345700 |
| 2023-06-07 | 75.83 | $80.33 | 333400 |
| 2023-06-06 | 75.35 | $77.98 | 234001 |
| 2023-06-05 | 75.08 | $75.09 | 197122 |
| 2023-06-02 | 75.07 | $77.01 | 206119 |
| 2023-06-01 | 74.87 | $73.34 | 187607 |
| 2023-05-31 | 75.03 | $72.66 | 464439 |
| 2023-05-30 | 75.28 | $75.71 | 149800 |
| 2023-05-26 | 75.24 | $75.48 | 164900 |
| 2023-05-25 | 75.21 | $75.62 | 322407 |
| 2023-05-24 | 75.17 | $74.46 | 397644 |
| 2023-05-23 | 75.24 | $72.85 | 361110 |
| 2023-05-22 | 75.49 | $74.62 | 504801 |
| 2023-05-19 | 75.58 | $74.45 | 594318 |
| 2023-05-18 | 75.70 | $74.65 | 318500 |
| 2023-05-17 | 75.82 | $74.44 | 467400 |
| 2023-05-16 | 75.96 | $75.36 | 379100 |
| 2023-05-15 | 76.02 | $76.82 | 368243 |
| 2023-05-12 | 75.94 | $75.20 | 392129 |
| 2023-05-11 | 76.02 | $74.62 | 716947 |
| 2023-05-10 | 76.16 | $76.01 | 317000 |
| 2023-05-09 | 76.18 | $76.51 | 522800 |
| 2023-05-08 | 76.15 | $74.92 | 441600 |
| 2023-05-05 | 76.27 | $71.73 | 417700 |
| 2023-05-04 | 76.75 | $68.47 | 562504 |
| 2023-05-03 | 77.62 | $70.55 | 319503 |
| 2023-05-02 | 78.37 | $71.23 | 352400 |
| 2023-05-01 | 79.12 | $72.49 | 253946 |
| 2023-04-28 | 79.82 | $72.07 | 487600 |
| 2023-04-27 | 80.63 | $72.40 | 227319 |
| 2023-04-26 | 81.50 | $71.40 | 429100 |
| 2023-04-25 | 82.56 | $73.95 | 294830 |
| 2023-04-24 | 83.47 | $73.79 | 416248 |
| 2023-04-21 | 84.49 | $76.26 | 304700 |
| 2023-04-20 | 85.36 | $77.27 | 222300 |
| 2023-04-19 | 86.21 | $78.80 | 338400 |
| 2023-04-18 | 86.99 | $78.64 | 557900 |
| 2023-04-17 | 87.87 | $81.15 | 207200 |
| 2023-04-14 | 88.57 | $80.04 | 426700 |
| 2023-04-13 | 89.47 | $79.74 | 484430 |
| 2023-04-12 | 90.50 | $80.17 | 359121 |
| 2023-04-11 | 91.58 | $80.00 | 476046 |
| 2023-04-10 | 92.80 | $78.34 | 1.1M |
| 2023-04-06 | 94.33 | $80.08 | 898500 |
| 2023-04-05 | 95.83 | $77.74 | 1.8M |
| 2023-04-04 | 97.73 | $79.00 | 1.9M |
| 2023-04-03 | 99.70 | $74.68 | 73700 |
| 2023-03-31 | 102.33 | $74.60 | 27400 |
| 2023-03-30 | 105.25 | $74.00 | 38600 |
| 2023-03-29 | 108.54 | $72.00 | 171519 |
| 2023-03-28 | 112.39 | $107.17 | 867780 |
| 2023-03-27 | 112.94 | $107.91 | 204224 |
| 2023-03-24 | 113.47 | $105.69 | 370793 |
| 2023-03-23 | 114.29 | $109.08 | 286410 |
| 2023-03-22 | 114.84 | $110.81 | 299034 |
| 2023-03-21 | 115.26 | $113.23 | 324702 |
| 2023-03-20 | 115.47 | $112.40 | 268420 |
| 2023-03-17 | 115.80 | $110.03 | 984114 |
| 2023-03-16 | 116.40 | $111.89 | 621348 |
| 2023-03-15 | 116.88 | $110.90 | 705235 |
| 2023-03-14 | 117.51 | $117.07 | 618227 |
| 2023-03-13 | 117.56 | $111.37 | 522827 |
| 2023-03-10 | 118.21 | $110.64 | 568382 |
| 2023-03-09 | 119.00 | $117.50 | 274046 |
| 2023-03-08 | 119.16 | $119.46 | 469653 |
| 2023-03-07 | 119.13 | $119.13 | 291181 |
| 2023-03-06 | 119.13 | $121.68 | 332438 |
| 2023-03-03 | 118.86 | $123.36 | 325541 |
| 2023-03-02 | 118.39 | $122.39 | 222566 |
| 2023-03-01 | 117.97 | $120.94 | 212985 |
| 2023-02-28 | 117.65 | $119.78 | 372951 |
| 2023-02-27 | 117.43 | $118.91 | 601118 |
| 2023-02-24 | 117.28 | $118.07 | 233265 |
| 2023-02-23 | 117.19 | $118.21 | 185006 |
| 2023-02-22 | 117.08 | $117.58 | 147123 |
| 2023-02-21 | 117.03 | $116.99 | 179427 |
| 2023-02-17 | 117.04 | $120.39 | 328630 |
| 2023-02-16 | 116.68 | $120.00 | 315872 |
| 2023-02-15 | 116.33 | $120.69 | 165719 |
| 2023-02-14 | 115.88 | $120.65 | 421722 |
| 2023-02-13 | 115.37 | $120.63 | 232869 |
| 2023-02-10 | 114.82 | $118.96 | 340348 |
| 2023-02-09 | 114.38 | $118.25 | 356066 |
| 2023-02-08 | 113.98 | $119.56 | 277554 |
| 2023-02-07 | 113.39 | $120.17 | 249719 |
| 2023-02-06 | 112.68 | $119.71 | 458681 |
| 2023-02-03 | 111.94 | $119.31 | 254181 |
| 2023-02-02 | 111.16 | $118.36 | 285577 |
| 2023-02-01 | 110.40 | $117.06 | 548485 |
| 2023-01-31 | 109.70 | $115.91 | 594661 |
| 2023-01-30 | 109.05 | $113.90 | 253006 |
| 2023-01-27 | 108.54 | $113.38 | 288521 |
| 2023-01-26 | 108.03 | $116.94 | 381868 |
| 2023-01-25 | 107.09 | $115.78 | 605504 |
| 2023-01-24 | 106.17 | $115.50 | 796201 |
| 2023-01-23 | 105.19 | $110.16 | 397464 |
| 2023-01-20 | 104.67 | $108.22 | 328398 |
| 2023-01-19 | 104.29 | $105.69 | 331279 |
| 2023-01-18 | 104.15 | $107.39 | 336498 |
| 2023-01-17 | 103.81 | $108.40 | 303572 |
| 2023-01-13 | 103.32 | $107.71 | 256950 |
| 2023-01-12 | 102.86 | $107.99 | 300534 |
| 2023-01-11 | 102.32 | $105.74 | 313206 |
| 2023-01-10 | 101.96 | $105.74 | 258534 |
| 2023-01-09 | 101.56 | $105.00 | 276142 |
| 2023-01-06 | 101.20 | $104.27 | 329648 |
| 2023-01-05 | 100.88 | $102.53 | 432613 |
| 2023-01-04 | 100.70 | $102.14 | 278397 |
| 2023-01-03 | 100.55 | $101.34 | 196158 |
| 2022-12-30 | 100.47 | $100.45 | 164613 |
| 2022-12-29 | 100.47 | $100.56 | 110022 |
| 2022-12-28 | 100.46 | $98.11 | 147879 |
| 2022-12-27 | 100.71 | $100.50 | 222357 |
| 2022-12-23 | 100.73 | $99.49 | 101759 |
| 2022-12-22 | 100.86 | $99.15 | 333337 |
| 2022-12-21 | 101.04 | $100.06 | 214084 |
| 2022-12-20 | 101.14 | $97.47 | 299390 |
| 2022-12-19 | 101.53 | $97.09 | 287665 |
| 2022-12-16 | 102.00 | $96.26 | 605899 |
| 2022-12-15 | 102.60 | $98.37 | 282058 |
| 2022-12-14 | 103.05 | $103.03 | 307397 |
| 2022-12-13 | 103.05 | $103.54 | 309408 |
| 2022-12-12 | 103.00 | $102.99 | 277651 |
| 2022-12-09 | 103.00 | $99.56 | 186757 |
| 2022-12-08 | 103.36 | $101.28 | 195142 |
| 2022-12-07 | 103.58 | $100.97 | 213703 |
| 2022-12-06 | 103.85 | $101.16 | 320255 |
| 2022-12-05 | 104.14 | $102.26 | 230161 |
| 2022-12-02 | 104.33 | $105.72 | 307674 |
| 2022-12-01 | 104.19 | $108.48 | 282259 |
| 2022-11-30 | 103.74 | $105.94 | 287337 |
| 2022-11-29 | 103.51 | $104.37 | 160204 |
| 2022-11-28 | 103.41 | $105.30 | 219030 |
| 2022-11-25 | 103.22 | $107.45 | 96926 |
| 2022-11-23 | 102.77 | $105.95 | 407740 |
| 2022-11-22 | 102.44 | $104.41 | 289171 |
| 2022-11-21 | 102.23 | $104.05 | 119577 |
| 2022-11-18 | 102.04 | $104.79 | 173451 |
| 2022-11-17 | 101.75 | $102.82 | 237136 |
| 2022-11-16 | 101.63 | $104.68 | 138604 |
| 2022-11-15 | 101.31 | $105.66 | 219853 |
| 2022-11-14 | 100.85 | $105.37 | 247275 |
| 2022-11-11 | 100.38 | $104.23 | 241952 |
| 2022-11-10 | 99.97 | $104.03 | 373151 |
| 2022-11-09 | 99.55 | $101.03 | 213094 |
| 2022-11-08 | 99.39 | $103.18 | 284456 |
| 2022-11-07 | 98.99 | $104.57 | 436116 |
| 2022-11-04 | 98.41 | $103.56 | 161187 |
| 2022-11-03 | 97.86 | $100.82 | 198990 |
| 2022-11-02 | 97.55 | $99.04 | 285991 |
| 2022-11-01 | 97.39 | $102.92 | 267255 |
| 2022-10-31 | 96.81 | $100.34 | 253145 |
| 2022-10-28 | 96.44 | $100.37 | 326440 |
| 2022-10-27 | 96.03 | $97.67 | 302614 |
| 2022-10-26 | 95.86 | $96.99 | 291072 |
| 2022-10-25 | 95.74 | $97.95 | 459157 |
| 2022-10-24 | 95.50 | $99.65 | 316649 |
| 2022-10-21 | 95.07 | $99.45 | 173011 |
| 2022-10-20 | 94.61 | $96.32 | 156788 |
| 2022-10-19 | 94.42 | $98.77 | 224655 |
| 2022-10-18 | 93.97 | $99.48 | 349854 |
| 2022-10-17 | 93.39 | $96.15 | 259033 |
| 2022-10-14 | 93.10 | $94.70 | 360631 |
| 2022-10-13 | 92.93 | $96.07 | 243864 |
| 2022-10-12 | 92.60 | $93.92 | 264325 |
| 2022-10-11 | 92.46 | $94.29 | 330041 |
| 2022-10-10 | 92.26 | $94.23 | 123110 |
| 2022-10-07 | 92.06 | $93.52 | 145462 |
| 2022-10-06 | 91.90 | $96.12 | 176312 |
| 2022-10-05 | 91.46 | $94.88 | 151825 |
| 2022-10-04 | 91.10 | $94.92 | 196357 |
| 2022-10-03 | 90.70 | $90.34 | 169494 |
| 2022-09-30 | 90.74 | $87.54 | 251972 |
| 2022-09-29 | 91.07 | $87.42 | 197008 |
| 2022-09-28 | 91.46 | $87.92 | 176757 |
| 2022-09-27 | 91.83 | $86.08 | 309085 |
| 2022-09-26 | 92.43 | $86.00 | 225675 |
| 2022-09-23 | 93.11 | $86.40 | 199848 |
| 2022-09-22 | 93.82 | $87.81 | 122519 |
| 2022-09-21 | 94.45 | $89.40 | 114039 |
| 2022-09-20 | 94.98 | $90.35 | 107015 |
| 2022-09-19 | 95.47 | $91.62 | 161927 |
| 2022-09-16 | 95.87 | $90.84 | 416877 |
| 2022-09-15 | 96.40 | $92.81 | 139952 |
| 2022-09-14 | 96.78 | $93.47 | 248854 |
| 2022-09-13 | 97.13 | $94.08 | 127229 |
| 2022-09-12 | 97.45 | $99.02 | 197312 |
| 2022-09-09 | 97.29 | $96.01 | 214239 |
| 2022-09-08 | 97.42 | $95.39 | 216489 |
| 2022-09-07 | 97.63 | $94.92 | 105056 |
| 2022-09-06 | 97.92 | $92.88 | 122031 |
| 2022-09-02 | 98.45 | $93.12 | 170891 |
| 2022-09-01 | 99.01 | $93.33 | 185353 |
| 2022-08-31 | 99.61 | $94.36 | 221779 |
| 2022-08-30 | 100.16 | $95.30 | 154061 |
| 2022-08-29 | 100.67 | $97.13 | 220909 |
| 2022-08-26 | 101.05 | $98.13 | 162815 |
| 2022-08-25 | 101.35 | $102.78 | 214256 |
| 2022-08-24 | 101.20 | $102.05 | 162605 |
| 2022-08-23 | 101.11 | $102.01 | 159559 |
| 2022-08-22 | 101.02 | $101.71 | 142667 |
| 2022-08-19 | 100.95 | $103.84 | 191952 |
| 2022-08-18 | 100.64 | $106.00 | 201385 |
| 2022-08-17 | 100.08 | $105.02 | 166272 |
| 2022-08-16 | 99.56 | $107.60 | 787413 |
| 2022-08-15 | 98.71 | $105.83 | 107605 |
| 2022-08-12 | 97.96 | $105.48 | 140893 |
| 2022-08-11 | 97.17 | $102.83 | 145248 |
| 2022-08-10 | 96.58 | $101.29 | 196704 |
| 2022-08-09 | 96.08 | $99.35 | 156083 |
| 2022-08-08 | 95.74 | $99.95 | 131624 |
| 2022-08-05 | 95.29 | $99.81 | 153648 |
| 2022-08-04 | 94.82 | $100.58 | 254311 |
| 2022-08-03 | 94.21 | $98.98 | 119562 |
| 2022-08-02 | 93.71 | $98.20 | 236762 |
| 2022-08-01 | 93.24 | $98.43 | 190369 |
| 2022-07-29 | 92.69 | $98.93 | 166618 |
| 2022-07-28 | 92.03 | $96.39 | 173085 |
| 2022-07-27 | 91.57 | $93.73 | 182509 |
| 2022-07-26 | 91.35 | $92.67 | 262009 |
| 2022-07-25 | 91.21 | $94.73 | 238193 |
| 2022-07-22 | 90.84 | $94.75 | 147297 |
| 2022-07-21 | 90.42 | $95.55 | 195550 |
| 2022-07-20 | 89.88 | $93.79 | 135780 |
| 2022-07-19 | 89.47 | $92.79 | 173001 |
| 2022-07-18 | 89.12 | $89.00 | 131748 |
| 2022-07-15 | 89.14 | $89.66 | 193564 |
| 2022-07-14 | 89.08 | $87.88 | 156709 |
| 2022-07-13 | 89.21 | $88.12 | 238010 |
| 2022-07-12 | 89.32 | $89.86 | 115986 |
| 2022-07-11 | 89.27 | $90.00 | 131364 |
| 2022-07-08 | 89.19 | $90.03 | 126222 |
| 2022-07-07 | 89.10 | $90.64 | 156921 |
| 2022-07-06 | 88.94 | $89.01 | 227515 |
| 2022-07-05 | 88.93 | $88.60 | 173079 |
| 2022-07-01 | 88.97 | $88.23 | 137104 |
| 2022-06-30 | 89.04 | $87.56 | 208465 |
| 2022-06-29 | 89.20 | $86.38 | 198612 |
| 2022-06-28 | 89.50 | $87.85 | 182227 |
| 2022-06-27 | 89.67 | $87.88 | 176225 |
| 2022-06-24 | 89.86 | $88.60 | 530060 |
| 2022-06-23 | 89.99 | $84.85 | 216019 |
| 2022-06-22 | 90.53 | $85.67 | 345283 |
| 2022-06-21 | 91.05 | $84.76 | 407735 |
| 2022-06-17 | 91.71 | $84.24 | 953444 |
| 2022-06-16 | 92.49 | $84.71 | 474488 |
| 2022-06-15 | 93.31 | $89.11 | 378694 |
| 2022-06-14 | 93.75 | $87.98 | 320338 |
| 2022-06-13 | 94.36 | $88.22 | 264981 |
| 2022-06-10 | 95.01 | $92.30 | 200280 |
| 2022-06-09 | 95.29 | $94.98 | 204135 |
| 2022-06-08 | 95.33 | $96.48 | 226812 |
| 2022-06-07 | 95.21 | $100.45 | 363875 |
| 2022-06-06 | 94.65 | $96.72 | 325827 |
| 2022-06-03 | 94.44 | $94.99 | 132304 |
| 2022-06-02 | 94.38 | $96.31 | 239448 |
| 2022-06-01 | 94.17 | $93.33 | 288687 |
| 2022-05-31 | 94.26 | $95.66 | 332255 |
| 2022-05-27 | 94.12 | $95.45 | 214830 |
| 2022-05-26 | 93.97 | $94.37 | 251716 |
| 2022-05-25 | 93.93 | $90.68 | 252045 |
| 2022-05-24 | 94.28 | $90.17 | 192853 |
| 2022-05-23 | 94.71 | $90.77 | 170601 |
| 2022-05-20 | 95.12 | $89.81 | 255122 |
| 2022-05-19 | 95.68 | $91.35 | 341767 |
| 2022-05-18 | 96.14 | $94.17 | 389083 |
| 2022-05-17 | 96.34 | $94.07 | 148382 |
| 2022-05-16 | 96.58 | $90.54 | 148518 |
| 2022-05-13 | 97.22 | $90.80 | 293118 |
| 2022-05-12 | 97.90 | $90.35 | 545828 |
| 2022-05-11 | 98.69 | $89.34 | 374040 |
| 2022-05-10 | 99.67 | $92.03 | 290954 |
| 2022-05-09 | 100.48 | $94.05 | 301750 |
| 2022-05-06 | 101.16 | $96.00 | 221247 |
| 2022-05-05 | 101.70 | $97.65 | 203605 |
| 2022-05-04 | 102.12 | $100.78 | 244899 |
| 2022-05-03 | 102.27 | $98.26 | 292406 |
| 2022-05-02 | 102.69 | $97.63 | 334499 |
| 2022-04-29 | 103.22 | $96.23 | 351655 |
| 2022-04-28 | 103.96 | $98.72 | 449949 |
| 2022-04-27 | 104.51 | $95.88 | 441818 |
| 2022-04-26 | 105.41 | $98.99 | 625148 |
| 2022-04-25 | 106.09 | $104.94 | 238006 |
| 2022-04-22 | 106.21 | $105.02 | 214209 |
| 2022-04-21 | 106.34 | $109.36 | 238820 |
| 2022-04-20 | 106.02 | $110.73 | 274997 |
| 2022-04-19 | 105.52 | $107.48 | 168513 |
| 2022-04-18 | 105.32 | $105.19 | 208677 |
| 2022-04-14 | 105.33 | $105.68 | 146372 |
| 2022-04-13 | 105.30 | $105.30 | 158970 |
| 2022-04-12 | 105.29 | $103.63 | 165244 |
| 2022-04-11 | 105.47 | $102.66 | 200502 |
| 2022-04-08 | 105.77 | $102.35 | 224229 |
| 2022-04-07 | 106.12 | $102.32 | 354782 |
| 2022-04-06 | 106.53 | $102.92 | 284355 |
| 2022-04-05 | 106.91 | $104.92 | 358504 |
| 2022-04-04 | 107.11 | $108.19 | 495689 |
| 2022-04-01 | 107.00 | $108.70 | 268781 |
| 2022-03-31 | 106.82 | $108.28 | 438381 |
| 2022-03-30 | 106.67 | $110.05 | 703570 |
| 2022-03-29 | 106.31 | $110.13 | 266340 |
| 2022-03-28 | 105.91 | $107.84 | 131658 |
| 2022-03-25 | 105.71 | $109.64 | 216841 |
| 2022-03-24 | 105.29 | $108.20 | 331710 |
| 2022-03-23 | 104.99 | $107.57 | 248335 |
| 2022-03-22 | 104.72 | $110.23 | 368167 |
| 2022-03-21 | 104.14 | $109.32 | 299257 |
| 2022-03-18 | 103.59 | $109.59 | 538126 |
| 2022-03-17 | 102.96 | $107.98 | 248914 |
| 2022-03-16 | 102.43 | $106.69 | 275916 |
| 2022-03-15 | 101.98 | $103.61 | 210789 |
| 2022-03-14 | 101.81 | $103.56 | 227166 |
| 2022-03-11 | 101.62 | $102.61 | 315079 |
| 2022-03-10 | 101.52 | $102.13 | 192207 |
| 2022-03-09 | 101.46 | $102.99 | 243194 |
| 2022-03-08 | 101.30 | $99.63 | 223379 |
| 2022-03-07 | 101.47 | $98.15 | 344883 |
| 2022-03-04 | 101.82 | $101.62 | 270550 |
| 2022-03-03 | 101.84 | $104.22 | 419729 |
| 2022-03-02 | 101.59 | $104.26 | 422759 |
| 2022-03-01 | 101.31 | $97.21 | 366293 |
| 2022-02-28 | 101.74 | $101.08 | 382921 |
| 2022-02-25 | 101.81 | $101.56 | 234010 |
| 2022-02-24 | 101.84 | $99.10 | 304939 |
| 2022-02-23 | 102.13 | $99.40 | 198350 |
| 2022-02-22 | 102.41 | $100.39 | 251369 |
| 2022-02-18 | 102.62 | $102.02 | 357044 |
| 2022-02-17 | 102.69 | $102.31 | 227831 |
| 2022-02-16 | 102.73 | $104.13 | 322525 |
| 2022-02-15 | 102.58 | $103.77 | 182687 |
| 2022-02-14 | 102.46 | $101.90 | 287980 |
| 2022-02-11 | 102.51 | $101.68 | 222326 |
| 2022-02-10 | 102.60 | $102.99 | 258235 |
| 2022-02-09 | 102.56 | $104.80 | 372452 |
| 2022-02-08 | 102.33 | $102.72 | 428287 |
| 2022-02-07 | 102.28 | $101.72 | 207773 |
| 2022-02-04 | 102.34 | $102.25 | 175121 |
| 2022-02-03 | 102.35 | $101.70 | 189208 |
| 2022-02-02 | 102.42 | $104.53 | 376160 |
| 2022-02-01 | 102.20 | $103.72 | 283074 |
| 2022-01-31 | 102.04 | $103.51 | 455239 |
| 2022-01-28 | 101.89 | $99.89 | 318642 |
| 2022-01-27 | 102.10 | $99.21 | 402882 |
| 2022-01-26 | 102.40 | $101.73 | 465568 |
| 2022-01-25 | 102.47 | $101.48 | 841004 |
| 2022-01-24 | 102.57 | $102.01 | 394467 |
| 2022-01-21 | 102.63 | $99.59 | 320697 |
| 2022-01-20 | 102.95 | $101.29 | 160400 |
| 2022-01-19 | 103.13 | $102.69 | 190484 |
| 2022-01-18 | 103.18 | $104.47 | 300291 |
| 2022-01-14 | 103.04 | $106.82 | 361418 |
| 2022-01-13 | 102.64 | $105.62 | 295718 |
| 2022-01-12 | 102.33 | $104.19 | 392596 |
| 2022-01-11 | 102.13 | $103.22 | 177805 |
| 2022-01-10 | 102.02 | $102.34 | 181629 |
| 2022-01-07 | 101.98 | $104.84 | 212741 |
| 2022-01-06 | 101.68 | $104.45 | 177045 |
| 2022-01-05 | 101.39 | $104.21 | 283142 |
| 2022-01-04 | 101.09 | $105.03 | 172129 |
| 2022-01-03 | 100.68 | $102.32 | 186754 |
| 2021-12-31 | 100.51 | $101.73 | 102612 |
| 2021-12-30 | 100.38 | $100.89 | 127708 |
| 2021-12-29 | 100.32 | $102.00 | 132331 |
| 2021-12-28 | 100.15 | $102.59 | 114930 |
| 2021-12-27 | 99.89 | $102.04 | 195987 |
| 2021-12-23 | 99.66 | $99.68 | 149829 |
| 2021-12-22 | 99.66 | $98.08 | 177892 |
| 2021-12-21 | 99.83 | $98.21 | 192222 |
| 2021-12-20 | 100.00 | $94.68 | 281398 |
| 2021-12-17 | 100.56 | $96.01 | 805789 |
| 2021-12-16 | 101.04 | $98.49 | 370618 |
| 2021-12-15 | 101.30 | $100.21 | 245379 |
| 2021-12-14 | 101.42 | $99.38 | 279147 |
| 2021-12-13 | 101.63 | $100.01 | 257238 |
| 2021-12-10 | 101.81 | $103.44 | 267140 |
| 2021-12-09 | 101.63 | $102.89 | 193043 |
| 2021-12-08 | 101.50 | $103.00 | 211677 |
| 2021-12-07 | 101.34 | $101.88 | 246597 |
| 2021-12-06 | 101.29 | $101.08 | 374461 |
| 2021-12-03 | 101.31 | $98.04 | 296358 |
| 2021-12-02 | 101.65 | $98.94 | 206280 |
| 2021-12-01 | 101.94 | $94.47 | 241841 |
| 2021-11-30 | 102.72 | $96.54 | 322839 |
| 2021-11-29 | 103.38 | $99.83 | 368532 |
| 2021-11-26 | 103.75 | $100.09 | 181589 |
| 2021-11-24 | 104.13 | $104.88 | 266091 |
| 2021-11-23 | 104.06 | $105.29 | 139065 |
| 2021-11-22 | 103.93 | $105.17 | 176591 |
| 2021-11-19 | 103.79 | $103.71 | 194491 |
| 2021-11-18 | 103.80 | $105.35 | 203379 |
| 2021-11-17 | 103.64 | $104.87 | 193764 |
| 2021-11-16 | 103.51 | $106.96 | 158669 |
| 2021-11-15 | 103.15 | $107.80 | 171919 |
| 2021-11-12 | 102.66 | $106.83 | 116880 |
| 2021-11-11 | 102.22 | $106.53 | 118733 |
| 2021-11-10 | 101.76 | $106.43 | 235093 |
| 2021-11-09 | 101.27 | $107.72 | 189608 |
| 2021-11-08 | 100.60 | $107.29 | 250507 |
| 2021-11-05 | 99.89 | $106.20 | 284819 |
| 2021-11-04 | 99.23 | $103.68 | 252512 |
| 2021-11-03 | 98.76 | $104.78 | 391905 |
| 2021-11-02 | 98.12 | $104.71 | 325904 |
| 2021-11-01 | 97.43 | $105.91 | 418484 |
| 2021-10-29 | 96.54 | $103.28 | 507388 |
| 2021-10-28 | 95.83 | $101.51 | 263103 |
| 2021-10-27 | 95.23 | $100.35 | 385086 |
| 2021-10-26 | 94.69 | $101.50 | 719296 |
| 2021-10-25 | 93.97 | $93.49 | 181321 |
| 2021-10-22 | 94.02 | $94.31 | 92546 |
| 2021-10-21 | 93.99 | $94.78 | 159898 |
| 2021-10-20 | 93.91 | $93.88 | 199761 |
| 2021-10-19 | 93.92 | $92.55 | 243109 |
| 2021-10-18 | 94.06 | $93.94 | 212331 |
| 2021-10-15 | 94.07 | $93.18 | 164875 |
| 2021-10-14 | 94.17 | $93.07 | 207795 |
| 2021-10-13 | 94.28 | $90.40 | 220978 |
| 2021-10-12 | 94.69 | $91.78 | 158857 |
| 2021-10-11 | 95.00 | $92.08 | 173061 |
| 2021-10-08 | 95.30 | $95.80 | 83996 |
| 2021-10-07 | 95.25 | $96.69 | 130791 |
| 2021-10-06 | 95.10 | $95.03 | 281476 |
| 2021-10-05 | 95.10 | $96.49 | 252890 |
| 2021-10-04 | 94.96 | $96.15 | 257859 |
| 2021-10-01 | 94.83 | $97.11 | 224268 |
| 2021-09-30 | 94.59 | $94.81 | 427083 |
| 2021-09-29 | 94.57 | $96.04 | 217845 |
| 2021-09-28 | 94.42 | $94.69 | 211928 |
| 2021-09-27 | 94.39 | $94.24 | 147152 |
| 2021-09-24 | 94.40 | $93.12 | 180322 |
| 2021-09-23 | 94.54 | $92.09 | 310547 |
| 2021-09-22 | 94.80 | $90.51 | 232885 |
| 2021-09-21 | 95.25 | $89.14 | 250682 |
| 2021-09-20 | 95.89 | $90.51 | 196888 |
| 2021-09-17 | 96.46 | $91.83 | 514539 |
| 2021-09-16 | 96.94 | $94.12 | 230317 |
| 2021-09-15 | 97.24 | $95.29 | 322481 |
| 2021-09-14 | 97.45 | $94.92 | 197250 |
| 2021-09-13 | 97.71 | $95.46 | 238281 |
| 2021-09-10 | 97.95 | $93.89 | 149874 |
| 2021-09-09 | 98.38 | $94.51 | 210493 |
| 2021-09-08 | 98.78 | $95.54 | 235892 |
| 2021-09-07 | 99.13 | $95.10 | 239503 |
| 2021-09-03 | 99.55 | $97.27 | 155629 |
| 2021-09-02 | 99.79 | $98.99 | 338797 |
| 2021-09-01 | 99.87 | $99.69 | 248389 |
| 2021-08-31 | 99.89 | $101.77 | 181660 |
| 2021-08-30 | 99.70 | $102.69 | 397820 |
| 2021-08-27 | 99.38 | $103.85 | 216275 |
| 2021-08-26 | 98.91 | $101.54 | 211079 |
| 2021-08-25 | 98.63 | $101.51 | 224478 |
| 2021-08-24 | 98.33 | $100.20 | 175388 |
| 2021-08-23 | 98.13 | $99.03 | 138935 |
| 2021-08-20 | 98.04 | $98.61 | 246968 |
| 2021-08-19 | 97.98 | $96.57 | 265546 |
| 2021-08-18 | 98.13 | $97.44 | 444045 |
| 2021-08-17 | 98.20 | $100.18 | 264899 |
| 2021-08-16 | 97.99 | $102.46 | 252250 |
| 2021-08-13 | 97.52 | $102.02 | 262680 |
| 2021-08-12 | 97.05 | $104.09 | 341580 |
| 2021-08-11 | 96.31 | $103.01 | 527641 |
| 2021-08-10 | 95.60 | $99.82 | 280750 |
| 2021-08-09 | 95.16 | $97.00 | 184923 |
| 2021-08-06 | 94.96 | $98.70 | 180624 |
| 2021-08-05 | 94.57 | $98.23 | 184660 |
| 2021-08-04 | 94.18 | $96.91 | 229021 |
| 2021-08-03 | 93.90 | $98.13 | 288420 |
| 2021-08-02 | 93.45 | $96.44 | 238785 |
| 2021-07-30 | 93.14 | $97.23 | 292080 |
| 2021-07-29 | 92.70 | $96.01 | 271594 |
| 2021-07-28 | 92.36 | $94.54 | 305267 |
| 2021-07-27 | 92.13 | $95.49 | 421055 |
| 2021-07-26 | 91.77 | $91.78 | 225916 |
| 2021-07-23 | 91.77 | $92.33 | 121744 |
| 2021-07-22 | 91.71 | $91.22 | 197163 |
| 2021-07-21 | 91.76 | $92.63 | 211543 |
| 2021-07-20 | 91.67 | $91.15 | 321493 |
| 2021-07-19 | 91.73 | $87.04 | 393766 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
218.02
2026-07-17
Close Price
$217.49
Vol: 488521
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
73.39
Average
132.02
Maximum
218.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 218.02 | $217.49 | 488521 |
| 2026-07-16 | 218.01 | $219.01 | 526815 |
| 2026-07-15 | 217.80 | $218.84 | 363815 |
| 2026-07-14 | 217.55 | $216.47 | 492344 |
| 2026-07-13 | 217.48 | $215.85 | 258305 |
| 2026-07-10 | 217.40 | $219.07 | 253117 |
| 2026-07-09 | 216.92 | $217.03 | 310900 |
| 2026-07-08 | 216.54 | $214.13 | 419414 |
| 2026-07-07 | 216.35 | $218.23 | 437309 |
| 2026-07-06 | 215.62 | $220.06 | 275900 |
| 2026-07-02 | 214.57 | $217.64 | 474600 |
| 2026-07-01 | 213.59 | $219.80 | 379340 |
| 2026-06-30 | 212.26 | $223.07 | 347424 |
| 2026-06-29 | 210.41 | $220.31 | 274100 |
| 2026-06-26 | 208.66 | $219.06 | 944800 |
| 2026-06-25 | 206.84 | $223.59 | 506227 |
| 2026-06-24 | 204.38 | $213.87 | 334507 |
| 2026-06-23 | 202.69 | $212.85 | 579517 |
| 2026-06-22 | 200.94 | $215.13 | 356100 |
| 2026-06-18 | 198.78 | $214.90 | 731200 |
| 2026-06-17 | 196.45 | $209.15 | 481400 |
| 2026-06-16 | 194.47 | $207.03 | 476521 |
| 2026-06-15 | 192.51 | $206.57 | 745800 |
| 2026-06-12 | 190.44 | $206.57 | 586700 |
| 2026-06-11 | 188.23 | $204.07 | 527202 |
| 2026-06-10 | 186.15 | $195.65 | 729615 |
| 2026-06-09 | 184.80 | $200.92 | 566821 |
| 2026-06-08 | 182.85 | $192.74 | 479900 |
| 2026-06-05 | 181.63 | $188.86 | 435820 |
| 2026-06-04 | 180.75 | $188.36 | 348623 |
| 2026-06-03 | 179.88 | $186.09 | 436942 |
| 2026-06-02 | 179.18 | $186.57 | 712840 |
| 2026-06-01 | 178.36 | $182.05 | 437425 |
| 2026-05-29 | 177.93 | $183.00 | 482300 |
| 2026-05-28 | 177.38 | $181.46 | 491400 |
| 2026-05-27 | 176.95 | $178.93 | 321700 |
| 2026-05-26 | 176.75 | $181.75 | 525817 |
| 2026-05-22 | 176.30 | $179.75 | 374903 |
| 2026-05-21 | 176.03 | $175.40 | 444100 |
| 2026-05-20 | 176.21 | $173.41 | 591900 |
| 2026-05-19 | 176.60 | $167.39 | 529317 |
| 2026-05-18 | 177.65 | $170.77 | 484909 |
| 2026-05-15 | 178.49 | $171.88 | 673018 |
| 2026-05-14 | 179.32 | $179.24 | 503700 |
| 2026-05-13 | 179.48 | $179.57 | 524634 |
| 2026-05-12 | 179.66 | $180.58 | 645832 |
| 2026-05-11 | 179.80 | $182.57 | 574100 |
| 2026-05-08 | 179.82 | $181.32 | 1.0M |
| 2026-05-07 | 179.98 | $181.75 | 634400 |
| 2026-05-06 | 180.12 | $181.61 | 620800 |
| 2026-05-05 | 180.29 | $175.89 | 359200 |
| 2026-05-04 | 181.01 | $170.83 | 510025 |
| 2026-05-01 | 182.21 | $172.24 | 679825 |
| 2026-04-30 | 183.26 | $177.73 | 787800 |
| 2026-04-29 | 183.76 | $176.32 | 632054 |
| 2026-04-28 | 184.38 | $177.93 | 1.3M |
| 2026-04-27 | 184.75 | $183.01 | 874300 |
| 2026-04-24 | 184.56 | $180.08 | 423100 |
| 2026-04-23 | 184.58 | $180.42 | 500600 |
| 2026-04-22 | 184.54 | $179.63 | 1.1M |
| 2026-04-21 | 184.55 | $185.37 | 600300 |
| 2026-04-20 | 183.96 | $192.88 | 270200 |
| 2026-04-17 | 182.53 | $192.81 | 441900 |
| 2026-04-16 | 181.02 | $186.10 | 531326 |
| 2026-04-15 | 180.10 | $190.32 | 513743 |
| 2026-04-14 | 178.71 | $193.59 | 259700 |
| 2026-04-13 | 176.92 | $193.79 | 386800 |
| 2026-04-10 | 175.00 | $188.46 | 389000 |
| 2026-04-09 | 173.54 | $186.57 | 290000 |
| 2026-04-08 | 172.27 | $184.00 | 758325 |
| 2026-04-07 | 171.27 | $175.35 | 573936 |
| 2026-04-06 | 171.18 | $172.73 | 461031 |
| 2026-04-02 | 171.43 | $168.00 | 695622 |
| 2026-04-01 | 172.28 | $172.92 | 435643 |
| 2026-03-31 | 172.80 | $171.00 | 695056 |
| 2026-03-30 | 173.65 | $160.86 | 367514 |
| 2026-03-27 | 175.67 | $164.22 | 554200 |
| 2026-03-26 | 177.54 | $167.55 | 377834 |
| 2026-03-25 | 179.27 | $174.58 | 515100 |
| 2026-03-24 | 180.47 | $173.11 | 553906 |
| 2026-03-23 | 181.96 | $174.08 | 414700 |
| 2026-03-20 | 183.49 | $167.93 | 851700 |
| 2026-03-19 | 185.76 | $174.28 | 303000 |
| 2026-03-18 | 187.58 | $175.08 | 278816 |
| 2026-03-17 | 189.44 | $176.51 | 339100 |
| 2026-03-16 | 191.28 | $173.87 | 649029 |
| 2026-03-13 | 193.50 | $171.22 | 634434 |
| 2026-03-12 | 196.10 | $179.36 | 436777 |
| 2026-03-11 | 198.03 | $187.93 | 410635 |
| 2026-03-10 | 199.20 | $189.96 | 303920 |
| 2026-03-09 | 200.22 | $193.38 | 249210 |
| 2026-03-06 | 200.93 | $191.12 | 379600 |
| 2026-03-05 | 201.84 | $198.60 | 350612 |
| 2026-03-04 | 201.99 | $203.60 | 269500 |
| 2026-03-03 | 201.60 | $200.85 | 347218 |
| 2026-03-02 | 201.40 | $204.32 | 311318 |
| 2026-02-27 | 200.77 | $200.53 | 424542 |
| 2026-02-26 | 200.40 | $204.20 | 294204 |
| 2026-02-25 | 199.58 | $203.59 | 295919 |
| 2026-02-24 | 198.72 | $204.37 | 232312 |
| 2026-02-23 | 197.82 | $200.68 | 354904 |
| 2026-02-20 | 197.29 | $203.25 | 264426 |
| 2026-02-19 | 196.53 | $204.86 | 338800 |
| 2026-02-18 | 195.65 | $200.41 | 343627 |
| 2026-02-17 | 195.22 | $200.08 | 586641 |
| 2026-02-13 | 194.86 | $200.52 | 697300 |
| 2026-02-12 | 194.48 | $200.00 | 1.1M |
| 2026-02-11 | 194.17 | $200.61 | 504324 |
| 2026-02-10 | 193.82 | $198.50 | 547448 |
| 2026-02-09 | 193.69 | $199.99 | 364800 |
| 2026-02-06 | 193.43 | $196.22 | 725124 |
| 2026-02-05 | 193.54 | $187.78 | 510239 |
| 2026-02-04 | 194.49 | $189.82 | 635022 |
| 2026-02-03 | 195.28 | $190.40 | 583689 |
| 2026-02-02 | 196.03 | $185.27 | 454388 |
| 2026-01-30 | 197.28 | $182.64 | 877021 |
| 2026-01-29 | 198.79 | $179.38 | 954121 |
| 2026-01-28 | 200.65 | $182.27 | 986912 |
| 2026-01-27 | 202.26 | $185.64 | 1.9M |
| 2026-01-26 | 203.56 | $209.77 | 869374 |
| 2026-01-23 | 202.46 | $204.24 | 242100 |
| 2026-01-22 | 201.81 | $208.39 | 258300 |
| 2026-01-21 | 200.68 | $210.23 | 286214 |
| 2026-01-20 | 199.25 | $205.78 | 243400 |
| 2026-01-16 | 198.16 | $207.42 | 341314 |
| 2026-01-15 | 196.79 | $206.91 | 251019 |
| 2026-01-14 | 195.39 | $203.20 | 296118 |
| 2026-01-13 | 194.28 | $204.73 | 284473 |
| 2026-01-12 | 192.96 | $202.93 | 261340 |
| 2026-01-09 | 191.77 | $202.56 | 221468 |
| 2026-01-08 | 190.55 | $199.06 | 364400 |
| 2026-01-07 | 189.61 | $194.47 | 295522 |
| 2026-01-06 | 189.07 | $196.30 | 614004 |
| 2026-01-05 | 188.31 | $194.37 | 373138 |
| 2026-01-02 | 187.71 | $187.53 | 201600 |
| 2025-12-31 | 187.75 | $184.43 | 215432 |
| 2025-12-30 | 188.06 | $187.59 | 259600 |
| 2025-12-29 | 188.04 | $188.25 | 178250 |
| 2025-12-26 | 187.93 | $187.80 | 268543 |
| 2025-12-24 | 187.84 | $188.27 | 109141 |
| 2025-12-23 | 187.68 | $188.98 | 228813 |
| 2025-12-22 | 187.40 | $188.12 | 260700 |
| 2025-12-19 | 187.16 | $187.00 | 468900 |
| 2025-12-18 | 186.98 | $185.62 | 358008 |
| 2025-12-17 | 186.90 | $183.83 | 257300 |
| 2025-12-16 | 186.97 | $187.58 | 359600 |
| 2025-12-15 | 186.63 | $191.83 | 288800 |
| 2025-12-12 | 185.86 | $191.67 | 196917 |
| 2025-12-11 | 185.07 | $192.93 | 246372 |
| 2025-12-10 | 184.15 | $190.29 | 306000 |
| 2025-12-09 | 183.48 | $186.05 | 253116 |
| 2025-12-08 | 183.23 | $187.50 | 381400 |
| 2025-12-05 | 182.85 | $187.79 | 309438 |
| 2025-12-04 | 182.44 | $187.93 | 342700 |
| 2025-12-03 | 182.04 | $184.03 | 442300 |
| 2025-12-02 | 182.03 | $181.36 | 418113 |
| 2025-12-01 | 182.33 | $180.37 | 368732 |
| 2025-11-28 | 182.77 | $183.25 | 129602 |
| 2025-11-26 | 182.97 | $182.78 | 408100 |
| 2025-11-25 | 183.27 | $182.83 | 439038 |
| 2025-11-24 | 183.61 | $178.84 | 287400 |
| 2025-11-21 | 184.38 | $178.89 | 520500 |
| 2025-11-20 | 185.21 | $176.16 | 380400 |
| 2025-11-19 | 186.38 | $179.18 | 601444 |
| 2025-11-18 | 187.28 | $179.49 | 282308 |
| 2025-11-17 | 188.20 | $178.86 | 320112 |
| 2025-11-14 | 189.22 | $183.70 | 279600 |
| 2025-11-13 | 189.79 | $185.71 | 271900 |
| 2025-11-12 | 190.13 | $190.98 | 307708 |
| 2025-11-11 | 189.93 | $188.18 | 213300 |
| 2025-11-10 | 189.96 | $190.26 | 198334 |
| 2025-11-07 | 189.73 | $189.44 | 164954 |
| 2025-11-06 | 189.51 | $189.00 | 157700 |
| 2025-11-05 | 189.28 | $191.02 | 215947 |
| 2025-11-04 | 188.82 | $188.18 | 307100 |
| 2025-11-03 | 188.58 | $192.64 | 302600 |
| 2025-10-31 | 187.86 | $190.00 | 317237 |
| 2025-10-30 | 187.35 | $191.86 | 236149 |
| 2025-10-29 | 186.60 | $193.18 | 422043 |
| 2025-10-28 | 185.67 | $191.29 | 564629 |
| 2025-10-27 | 184.89 | $191.24 | 481700 |
| 2025-10-24 | 184.07 | $191.76 | 284035 |
| 2025-10-23 | 183.15 | $192.24 | 387400 |
| 2025-10-22 | 182.11 | $184.62 | 246667 |
| 2025-10-21 | 181.78 | $189.03 | 187130 |
| 2025-10-20 | 181.00 | $187.42 | 412000 |
| 2025-10-17 | 180.34 | $183.74 | 320300 |
| 2025-10-16 | 180.02 | $181.29 | 279214 |
| 2025-10-15 | 179.95 | $180.81 | 256705 |
| 2025-10-14 | 179.93 | $179.70 | 178100 |
| 2025-10-13 | 180.02 | $178.76 | 247232 |
| 2025-10-10 | 180.23 | $175.03 | 271928 |
| 2025-10-09 | 180.82 | $179.12 | 327928 |
| 2025-10-08 | 181.06 | $180.42 | 165200 |
| 2025-10-07 | 181.19 | $178.76 | 229004 |
| 2025-10-06 | 181.50 | $182.23 | 365800 |
| 2025-10-03 | 181.48 | $179.93 | 323500 |
| 2025-10-02 | 181.71 | $180.02 | 234309 |
| 2025-10-01 | 181.95 | $181.04 | 225500 |
| 2025-09-30 | 182.10 | $184.14 | 169232 |
| 2025-09-29 | 181.95 | $181.59 | 243300 |
| 2025-09-26 | 182.06 | $182.03 | 232248 |
| 2025-09-25 | 182.18 | $178.73 | 259600 |
| 2025-09-24 | 182.68 | $178.99 | 179714 |
| 2025-09-23 | 183.24 | $181.75 | 274827 |
| 2025-09-22 | 183.58 | $181.93 | 245300 |
| 2025-09-19 | 183.97 | $182.05 | 838100 |
| 2025-09-18 | 184.37 | $184.13 | 209000 |
| 2025-09-17 | 184.61 | $180.66 | 366913 |
| 2025-09-16 | 185.23 | $182.79 | 237427 |
| 2025-09-15 | 185.69 | $182.60 | 275144 |
| 2025-09-12 | 186.21 | $182.99 | 181600 |
| 2025-09-11 | 186.72 | $186.39 | 368318 |
| 2025-09-10 | 186.97 | $182.72 | 419800 |
| 2025-09-09 | 187.64 | $182.42 | 437100 |
| 2025-09-08 | 188.39 | $184.43 | 386800 |
| 2025-09-05 | 189.00 | $184.27 | 232921 |
| 2025-09-04 | 189.67 | $185.09 | 324400 |
| 2025-09-03 | 190.31 | $182.56 | 295400 |
| 2025-09-02 | 191.25 | $183.49 | 382500 |
| 2025-08-29 | 192.16 | $185.30 | 425300 |
| 2025-08-28 | 192.93 | $191.97 | 362500 |
| 2025-08-27 | 193.09 | $193.78 | 367745 |
| 2025-08-26 | 193.08 | $195.67 | 282224 |
| 2025-08-25 | 192.91 | $191.90 | 272900 |
| 2025-08-22 | 193.09 | $194.23 | 342737 |
| 2025-08-21 | 193.03 | $188.70 | 453200 |
| 2025-08-20 | 193.50 | $190.00 | 405029 |
| 2025-08-19 | 193.83 | $191.99 | 163600 |
| 2025-08-18 | 193.96 | $192.84 | 386900 |
| 2025-08-15 | 193.97 | $189.19 | 318500 |
| 2025-08-14 | 194.34 | $190.98 | 228200 |
| 2025-08-13 | 194.52 | $198.45 | 271400 |
| 2025-08-12 | 193.94 | $197.31 | 181125 |
| 2025-08-11 | 193.41 | $194.36 | 221810 |
| 2025-08-08 | 193.14 | $193.96 | 232228 |
| 2025-08-07 | 192.85 | $194.68 | 241915 |
| 2025-08-06 | 192.47 | $194.43 | 151551 |
| 2025-08-05 | 192.09 | $195.71 | 207725 |
| 2025-08-04 | 191.56 | $195.04 | 183700 |
| 2025-08-01 | 191.09 | $193.49 | 194741 |
| 2025-07-31 | 190.76 | $195.77 | 214200 |
| 2025-07-30 | 190.19 | $195.93 | 285430 |
| 2025-07-29 | 189.59 | $198.35 | 603504 |
| 2025-07-28 | 188.71 | $189.98 | 298318 |
| 2025-07-25 | 188.62 | $190.73 | 270713 |
| 2025-07-24 | 188.44 | $189.17 | 227326 |
| 2025-07-23 | 188.40 | $188.49 | 103022 |
| 2025-07-22 | 188.40 | $187.03 | 176700 |
| 2025-07-21 | 188.52 | $186.86 | 149800 |
| 2025-07-18 | 188.62 | $189.12 | 112900 |
| 2025-07-17 | 188.46 | $189.32 | 172400 |
| 2025-07-16 | 188.22 | $187.43 | 203600 |
| 2025-07-15 | 188.15 | $185.75 | 215100 |
| 2025-07-14 | 188.21 | $187.85 | 309400 |
| 2025-07-11 | 188.07 | $184.89 | 226535 |
| 2025-07-10 | 188.21 | $186.84 | 524500 |
| 2025-07-09 | 188.17 | $191.10 | 193927 |
| 2025-07-08 | 187.70 | $191.52 | 233924 |
| 2025-07-07 | 187.13 | $191.15 | 296600 |
| 2025-07-03 | 186.51 | $193.16 | 89700 |
| 2025-07-02 | 185.62 | $192.42 | 220335 |
| 2025-07-01 | 184.71 | $189.64 | 494100 |
| 2025-06-30 | 183.97 | $189.89 | 473100 |
| 2025-06-27 | 183.13 | $188.39 | 420400 |
| 2025-06-26 | 182.35 | $187.85 | 311900 |
| 2025-06-25 | 181.55 | $185.27 | 231828 |
| 2025-06-24 | 180.95 | $184.35 | 250348 |
| 2025-06-23 | 180.36 | $183.74 | 327838 |
| 2025-06-20 | 179.77 | $178.80 | 1.1M |
| 2025-06-18 | 179.61 | $178.40 | 428210 |
| 2025-06-17 | 179.48 | $178.95 | 431600 |
| 2025-06-16 | 179.28 | $182.38 | 324430 |
| 2025-06-13 | 178.74 | $181.44 | 288700 |
| 2025-06-12 | 178.27 | $186.83 | 302712 |
| 2025-06-11 | 177.22 | $186.61 | 410000 |
| 2025-06-10 | 176.15 | $186.67 | 521833 |
| 2025-06-09 | 175.01 | $185.99 | 589500 |
| 2025-06-06 | 173.87 | $177.68 | 279200 |
| 2025-06-05 | 173.47 | $174.89 | 209600 |
| 2025-06-04 | 173.31 | $175.12 | 242300 |
| 2025-06-03 | 173.08 | $174.49 | 272403 |
| 2025-06-02 | 172.88 | $170.82 | 202602 |
| 2025-05-30 | 173.02 | $171.40 | 229350 |
| 2025-05-29 | 173.05 | $173.27 | 222400 |
| 2025-05-28 | 172.86 | $172.25 | 158300 |
| 2025-05-27 | 172.69 | $174.13 | 169526 |
| 2025-05-23 | 172.23 | $170.07 | 217400 |
| 2025-05-22 | 172.05 | $170.71 | 335400 |
| 2025-05-21 | 171.71 | $170.64 | 239800 |
| 2025-05-20 | 171.24 | $175.21 | 282800 |
| 2025-05-19 | 170.17 | $177.94 | 219800 |
| 2025-05-16 | 168.64 | $177.89 | 258045 |
| 2025-05-15 | 166.95 | $176.12 | 243600 |
| 2025-05-14 | 165.27 | $175.30 | 169820 |
| 2025-05-13 | 163.50 | $175.89 | 178224 |
| 2025-05-12 | 161.51 | $175.35 | 233500 |
| 2025-05-09 | 159.41 | $169.62 | 163818 |
| 2025-05-08 | 157.72 | $169.77 | 226211 |
| 2025-05-07 | 155.90 | $167.45 | 193900 |
| 2025-05-06 | 154.15 | $166.47 | 221631 |
| 2025-05-05 | 152.33 | $167.31 | 228646 |
| 2025-05-02 | 150.28 | $167.93 | 340632 |
| 2025-05-01 | 148.07 | $163.04 | 445600 |
| 2025-04-30 | 146.30 | $160.98 | 670935 |
| 2025-04-29 | 144.70 | $158.87 | 819563 |
| 2025-04-28 | 143.27 | $148.67 | 474591 |
| 2025-04-25 | 142.83 | $148.76 | 464427 |
| 2025-04-24 | 142.41 | $149.43 | 591636 |
| 2025-04-23 | 141.96 | $142.02 | 385400 |
| 2025-04-22 | 142.31 | $140.41 | 323988 |
| 2025-04-21 | 142.89 | $136.78 | 403977 |
| 2025-04-17 | 143.90 | $142.65 | 264630 |
| 2025-04-16 | 144.39 | $141.57 | 460600 |
| 2025-04-15 | 145.06 | $141.93 | 251710 |
| 2025-04-14 | 145.74 | $141.30 | 356200 |
| 2025-04-11 | 146.53 | $140.89 | 416000 |
| 2025-04-10 | 147.44 | $140.54 | 393420 |
| 2025-04-09 | 148.43 | $147.80 | 434200 |
| 2025-04-08 | 148.76 | $132.79 | 355600 |
| 2025-04-07 | 150.62 | $133.05 | 495844 |
| 2025-04-04 | 152.56 | $137.13 | 534825 |
| 2025-04-03 | 154.19 | $145.87 | 289105 |
| 2025-04-02 | 155.01 | $157.58 | 336192 |
| 2025-04-01 | 154.70 | $154.93 | 328800 |
| 2025-03-31 | 154.64 | $153.18 | 328000 |
| 2025-03-28 | 154.75 | $152.02 | 209421 |
| 2025-03-27 | 155.03 | $155.91 | 335142 |
| 2025-03-26 | 154.97 | $156.07 | 290108 |
| 2025-03-25 | 154.92 | $160.39 | 225500 |
| 2025-03-24 | 154.46 | $158.69 | 252721 |
| 2025-03-21 | 154.18 | $152.73 | 1.8M |
| 2025-03-20 | 154.53 | $153.17 | 247400 |
| 2025-03-19 | 154.92 | $154.89 | 358200 |
| 2025-03-18 | 155.24 | $151.65 | 307007 |
| 2025-03-17 | 155.97 | $154.44 | 440900 |
| 2025-03-14 | 156.51 | $155.29 | 273103 |
| 2025-03-13 | 157.03 | $150.77 | 300300 |
| 2025-03-12 | 158.08 | $154.32 | 289341 |
| 2025-03-11 | 158.87 | $155.22 | 388770 |
| 2025-03-10 | 159.67 | $153.50 | 614200 |
| 2025-03-07 | 160.71 | $154.08 | 372401 |
| 2025-03-06 | 161.80 | $151.59 | 240440 |
| 2025-03-05 | 163.22 | $154.52 | 161500 |
| 2025-03-04 | 164.44 | $152.13 | 270739 |
| 2025-03-03 | 165.97 | $156.79 | 284901 |
| 2025-02-28 | 167.12 | $162.99 | 285900 |
| 2025-02-27 | 167.72 | $160.64 | 141600 |
| 2025-02-26 | 168.60 | $163.02 | 207100 |
| 2025-02-25 | 169.31 | $161.50 | 278000 |
| 2025-02-24 | 170.14 | $162.07 | 197600 |
| 2025-02-21 | 170.91 | $165.03 | 494520 |
| 2025-02-20 | 171.39 | $171.50 | 163500 |
| 2025-02-19 | 171.21 | $173.57 | 250900 |
| 2025-02-18 | 170.78 | $172.60 | 201228 |
| 2025-02-14 | 170.36 | $171.49 | 221000 |
| 2025-02-13 | 169.97 | $168.62 | 135746 |
| 2025-02-12 | 169.79 | $170.10 | 190443 |
| 2025-02-11 | 169.38 | $172.00 | 316821 |
| 2025-02-10 | 168.69 | $173.50 | 152000 |
| 2025-02-07 | 167.74 | $172.15 | 329700 |
| 2025-02-06 | 166.84 | $172.79 | 188200 |
| 2025-02-05 | 165.78 | $173.23 | 202731 |
| 2025-02-04 | 164.58 | $171.23 | 172107 |
| 2025-02-03 | 163.49 | $169.31 | 228610 |
| 2025-01-31 | 162.50 | $170.32 | 344313 |
| 2025-01-30 | 161.33 | $171.64 | 296600 |
| 2025-01-29 | 159.94 | $170.79 | 401745 |
| 2025-01-28 | 158.55 | $175.81 | 739700 |
| 2025-01-27 | 156.58 | $156.44 | 522909 |
| 2025-01-24 | 156.47 | $161.68 | 490400 |
| 2025-01-23 | 155.81 | $162.91 | 242500 |
| 2025-01-22 | 154.98 | $161.87 | 176700 |
| 2025-01-21 | 154.21 | $162.46 | 286721 |
| 2025-01-17 | 153.34 | $156.00 | 363400 |
| 2025-01-16 | 153.10 | $155.43 | 126642 |
| 2025-01-15 | 152.96 | $154.75 | 194836 |
| 2025-01-14 | 152.94 | $150.86 | 275300 |
| 2025-01-13 | 153.35 | $151.57 | 165005 |
| 2025-01-10 | 153.79 | $150.33 | 165400 |
| 2025-01-08 | 154.43 | $153.66 | 178300 |
| 2025-01-07 | 154.84 | $152.40 | 267900 |
| 2025-01-06 | 155.48 | $153.47 | 196700 |
| 2025-01-03 | 156.13 | $155.12 | 226200 |
| 2025-01-02 | 156.73 | $150.98 | 209000 |
| 2024-12-31 | 157.86 | $151.75 | 231300 |
| 2024-12-30 | 159.05 | $152.19 | 135000 |
| 2024-12-27 | 160.34 | $153.94 | 150326 |
| 2024-12-26 | 161.60 | $156.42 | 201800 |
| 2024-12-24 | 162.76 | $155.88 | 126700 |
| 2024-12-23 | 164.10 | $153.04 | 195417 |
| 2024-12-20 | 165.87 | $152.80 | 894009 |
| 2024-12-19 | 167.81 | $152.53 | 269421 |
| 2024-12-18 | 169.89 | $153.37 | 277400 |
| 2024-12-17 | 172.02 | $159.67 | 248700 |
| 2024-12-16 | 173.60 | $164.41 | 235920 |
| 2024-12-13 | 174.77 | $164.97 | 179500 |
| 2024-12-12 | 175.93 | $166.13 | 441132 |
| 2024-12-11 | 177.03 | $170.06 | 499834 |
| 2024-12-10 | 177.78 | $169.35 | 280900 |
| 2024-12-09 | 178.65 | $170.32 | 363700 |
| 2024-12-06 | 179.45 | $176.37 | 187000 |
| 2024-12-05 | 179.67 | $176.17 | 154600 |
| 2024-12-04 | 179.89 | $177.84 | 145041 |
| 2024-12-03 | 179.92 | $178.77 | 273220 |
| 2024-12-02 | 179.76 | $181.24 | 191641 |
| 2024-11-29 | 179.26 | $182.08 | 111100 |
| 2024-11-27 | 178.56 | $181.60 | 152100 |
| 2024-11-26 | 177.81 | $184.96 | 232000 |
| 2024-11-25 | 176.62 | $184.80 | 436221 |
| 2024-11-22 | 175.28 | $184.36 | 285611 |
| 2024-11-21 | 173.82 | $183.16 | 263924 |
| 2024-11-20 | 172.32 | $178.99 | 127500 |
| 2024-11-19 | 171.09 | $178.39 | 601800 |
| 2024-11-18 | 169.77 | $171.21 | 240800 |
| 2024-11-15 | 169.08 | $173.50 | 121400 |
| 2024-11-14 | 168.11 | $173.91 | 211626 |
| 2024-11-13 | 167.04 | $175.95 | 177000 |
| 2024-11-12 | 165.71 | $177.00 | 181700 |
| 2024-11-11 | 164.20 | $178.73 | 166600 |
| 2024-11-08 | 162.42 | $176.00 | 193700 |
| 2024-11-07 | 160.83 | $173.87 | 300200 |
| 2024-11-06 | 159.34 | $174.20 | 355100 |
| 2024-11-05 | 157.74 | $168.99 | 326722 |
| 2024-11-04 | 156.58 | $160.13 | 234165 |
| 2024-11-01 | 156.26 | $157.47 | 187022 |
| 2024-10-31 | 156.19 | $157.28 | 282400 |
| 2024-10-30 | 156.14 | $161.68 | 435225 |
| 2024-10-29 | 155.64 | $158.84 | 499719 |
| 2024-10-28 | 155.40 | $152.39 | 432100 |
| 2024-10-25 | 155.80 | $149.06 | 254800 |
| 2024-10-24 | 156.55 | $150.52 | 197625 |
| 2024-10-23 | 157.21 | $151.80 | 334400 |
| 2024-10-22 | 157.77 | $148.98 | 338500 |
| 2024-10-21 | 158.64 | $158.50 | 121500 |
| 2024-10-18 | 158.57 | $159.79 | 153500 |
| 2024-10-17 | 158.35 | $163.23 | 183200 |
| 2024-10-16 | 157.76 | $161.44 | 199600 |
| 2024-10-15 | 157.31 | $159.14 | 397319 |
| 2024-10-14 | 157.04 | $158.67 | 201946 |
| 2024-10-11 | 156.79 | $158.73 | 182033 |
| 2024-10-10 | 156.51 | $155.08 | 175411 |
| 2024-10-09 | 156.55 | $156.41 | 162100 |
| 2024-10-08 | 156.42 | $156.90 | 150500 |
| 2024-10-07 | 156.19 | $158.07 | 125500 |
| 2024-10-04 | 155.79 | $159.17 | 185908 |
| 2024-10-03 | 155.20 | $156.13 | 107116 |
| 2024-10-02 | 154.86 | $156.60 | 108937 |
| 2024-10-01 | 154.45 | $155.02 | 110800 |
| 2024-09-30 | 154.17 | $158.28 | 143207 |
| 2024-09-27 | 153.58 | $157.40 | 156235 |
| 2024-09-26 | 153.07 | $158.59 | 197210 |
| 2024-09-25 | 152.43 | $157.37 | 147665 |
| 2024-09-24 | 151.89 | $157.86 | 239800 |
| 2024-09-23 | 151.28 | $152.60 | 242432 |
| 2024-09-20 | 151.18 | $152.43 | 736100 |
| 2024-09-19 | 151.09 | $154.42 | 547500 |
| 2024-09-18 | 150.79 | $154.62 | 399709 |
| 2024-09-17 | 150.45 | $152.59 | 237118 |
| 2024-09-16 | 150.28 | $152.91 | 168862 |
| 2024-09-13 | 150.06 | $152.92 | 215900 |
| 2024-09-12 | 149.84 | $149.94 | 166200 |
| 2024-09-11 | 149.90 | $148.02 | 141226 |
| 2024-09-10 | 150.15 | $144.79 | 104200 |
| 2024-09-09 | 150.71 | $144.27 | 148809 |
| 2024-09-06 | 151.33 | $142.24 | 271002 |
| 2024-09-05 | 152.16 | $149.00 | 127636 |
| 2024-09-04 | 152.31 | $150.89 | 132751 |
| 2024-09-03 | 152.25 | $150.90 | 340362 |
| 2024-08-30 | 152.14 | $158.38 | 144100 |
| 2024-08-29 | 151.26 | $155.93 | 162900 |
| 2024-08-28 | 150.60 | $154.92 | 164632 |
| 2024-08-27 | 150.07 | $153.40 | 97400 |
| 2024-08-26 | 149.67 | $153.89 | 128035 |
| 2024-08-23 | 149.25 | $154.88 | 209000 |
| 2024-08-22 | 148.75 | $150.84 | 102717 |
| 2024-08-21 | 148.66 | $150.87 | 98823 |
| 2024-08-20 | 148.57 | $148.09 | 127500 |
| 2024-08-19 | 148.79 | $149.60 | 98410 |
| 2024-08-16 | 148.89 | $149.34 | 134810 |
| 2024-08-15 | 149.02 | $151.14 | 144400 |
| 2024-08-14 | 148.97 | $149.28 | 163609 |
| 2024-08-13 | 149.12 | $151.01 | 244800 |
| 2024-08-12 | 149.12 | $145.04 | 173533 |
| 2024-08-09 | 149.73 | $145.82 | 136300 |
| 2024-08-08 | 150.27 | $145.52 | 245400 |
| 2024-08-07 | 150.84 | $141.81 | 251600 |
| 2024-08-06 | 151.76 | $144.55 | 201003 |
| 2024-08-05 | 152.41 | $140.34 | 388518 |
| 2024-08-02 | 153.46 | $145.81 | 296059 |
| 2024-08-01 | 153.99 | $154.67 | 261314 |
| 2024-07-31 | 153.62 | $160.42 | 274440 |
| 2024-07-30 | 152.62 | $151.42 | 637220 |
| 2024-07-29 | 152.43 | $159.12 | 583200 |
| 2024-07-26 | 151.45 | $158.87 | 254100 |
| 2024-07-25 | 150.42 | $155.36 | 272819 |
| 2024-07-24 | 149.67 | $151.77 | 309208 |
| 2024-07-23 | 149.23 | $156.76 | 154432 |
| 2024-07-22 | 148.26 | $153.93 | 119548 |
| 2024-07-19 | 147.52 | $150.89 | 158201 |
| 2024-07-18 | 147.03 | $150.97 | 137700 |
| 2024-07-17 | 146.49 | $152.22 | 344300 |
| 2024-07-16 | 145.79 | $155.55 | 244439 |
| 2024-07-15 | 144.69 | $152.60 | 312541 |
| 2024-07-12 | 143.84 | $147.04 | 286830 |
| 2024-07-11 | 143.51 | $146.31 | 456422 |
| 2024-07-10 | 143.23 | $141.90 | 317032 |
| 2024-07-09 | 143.38 | $140.60 | 172900 |
| 2024-07-08 | 143.65 | $142.44 | 222847 |
| 2024-07-05 | 143.76 | $142.84 | 182707 |
| 2024-07-03 | 143.84 | $144.62 | 79800 |
| 2024-07-02 | 143.75 | $143.14 | 325100 |
| 2024-07-01 | 143.81 | $143.03 | 295222 |
| 2024-06-28 | 143.91 | $144.98 | 301904 |
| 2024-06-27 | 143.84 | $144.70 | 228907 |
| 2024-06-26 | 143.78 | $143.38 | 283000 |
| 2024-06-25 | 143.87 | $144.36 | 198724 |
| 2024-06-24 | 143.87 | $146.63 | 117101 |
| 2024-06-21 | 143.66 | $144.67 | 417930 |
| 2024-06-20 | 143.64 | $142.67 | 137600 |
| 2024-06-18 | 143.83 | $143.47 | 132300 |
| 2024-06-17 | 143.97 | $141.50 | 232700 |
| 2024-06-14 | 144.31 | $139.70 | 317300 |
| 2024-06-13 | 144.85 | $145.17 | 108200 |
| 2024-06-12 | 144.90 | $145.90 | 153700 |
| 2024-06-11 | 144.87 | $142.16 | 302000 |
| 2024-06-10 | 145.20 | $142.47 | 296400 |
| 2024-06-07 | 145.50 | $141.98 | 152011 |
| 2024-06-06 | 145.86 | $142.57 | 149200 |
| 2024-06-05 | 146.18 | $147.33 | 176946 |
| 2024-06-04 | 146.03 | $143.07 | 192939 |
| 2024-06-03 | 146.30 | $145.90 | 171702 |
| 2024-05-31 | 146.28 | $149.08 | 276248 |
| 2024-05-30 | 145.92 | $147.60 | 198100 |
| 2024-05-29 | 145.67 | $143.61 | 135700 |
| 2024-05-28 | 145.78 | $145.29 | 134300 |
| 2024-05-24 | 145.72 | $147.07 | 175937 |
| 2024-05-23 | 145.48 | $146.15 | 106600 |
| 2024-05-22 | 145.32 | $146.64 | 95800 |
| 2024-05-21 | 145.09 | $147.94 | 91642 |
| 2024-05-20 | 144.69 | $147.02 | 134600 |
| 2024-05-17 | 144.30 | $145.41 | 161902 |
| 2024-05-16 | 143.99 | $145.58 | 142346 |
| 2024-05-15 | 143.58 | $149.62 | 329248 |
| 2024-05-14 | 142.70 | $145.31 | 231721 |
| 2024-05-13 | 142.16 | $142.36 | 229500 |
| 2024-05-10 | 141.85 | $143.91 | 246420 |
| 2024-05-09 | 141.35 | $144.27 | 297838 |
| 2024-05-08 | 140.78 | $144.68 | 171027 |
| 2024-05-07 | 140.13 | $145.23 | 279400 |
| 2024-05-06 | 139.38 | $144.61 | 160203 |
| 2024-05-03 | 138.67 | $142.95 | 181800 |
| 2024-05-02 | 138.08 | $141.48 | 232300 |
| 2024-05-01 | 137.61 | $139.50 | 391042 |
| 2024-04-30 | 137.32 | $140.01 | 232821 |
| 2024-04-29 | 136.95 | $144.27 | 300310 |
| 2024-04-26 | 136.14 | $144.35 | 276400 |
| 2024-04-25 | 135.28 | $143.98 | 400800 |
| 2024-04-24 | 134.41 | $142.13 | 496653 |
| 2024-04-23 | 133.67 | $138.11 | 424342 |
| 2024-04-22 | 133.30 | $130.73 | 265223 |
| 2024-04-19 | 133.64 | $129.48 | 314804 |
| 2024-04-18 | 134.13 | $129.39 | 160800 |
| 2024-04-17 | 134.65 | $130.13 | 152518 |
| 2024-04-16 | 135.10 | $131.76 | 150800 |
| 2024-04-15 | 135.39 | $131.19 | 232212 |
| 2024-04-12 | 135.73 | $134.85 | 129046 |
| 2024-04-11 | 135.68 | $136.81 | 121500 |
| 2024-04-10 | 135.43 | $135.26 | 181618 |
| 2024-04-09 | 135.30 | $137.13 | 141502 |
| 2024-04-08 | 134.96 | $137.76 | 131537 |
| 2024-04-05 | 134.52 | $138.00 | 207443 |
| 2024-04-04 | 134.04 | $135.50 | 177200 |
| 2024-04-03 | 133.74 | $138.02 | 138900 |
| 2024-04-02 | 133.14 | $135.20 | 187727 |
| 2024-04-01 | 132.77 | $134.98 | 223800 |
| 2024-03-28 | 132.36 | $135.13 | 124845 |
| 2024-03-27 | 131.86 | $134.89 | 106900 |
| 2024-03-26 | 131.34 | $133.90 | 114500 |
| 2024-03-25 | 130.86 | $134.24 | 131703 |
| 2024-03-22 | 130.30 | $133.30 | 173233 |
| 2024-03-21 | 129.78 | $134.95 | 150000 |
| 2024-03-20 | 129.04 | $133.48 | 126600 |
| 2024-03-19 | 128.38 | $131.38 | 98300 |
| 2024-03-18 | 127.86 | $129.77 | 168031 |
| 2024-03-15 | 127.45 | $129.17 | 886047 |
| 2024-03-14 | 127.08 | $129.15 | 222816 |
| 2024-03-13 | 126.68 | $131.63 | 241747 |
| 2024-03-12 | 126.00 | $131.29 | 206300 |
| 2024-03-11 | 125.32 | $129.60 | 374936 |
| 2024-03-08 | 124.79 | $128.54 | 270200 |
| 2024-03-07 | 124.35 | $133.97 | 378123 |
| 2024-03-06 | 123.36 | $125.83 | 170700 |
| 2024-03-05 | 123.14 | $124.24 | 172725 |
| 2024-03-04 | 123.06 | $125.91 | 267402 |
| 2024-03-01 | 122.83 | $122.50 | 144700 |
| 2024-02-29 | 122.94 | $121.56 | 172536 |
| 2024-02-28 | 123.15 | $123.42 | 197800 |
| 2024-02-27 | 123.19 | $123.35 | 205515 |
| 2024-02-26 | 123.18 | $124.60 | 174516 |
| 2024-02-23 | 123.00 | $121.91 | 180246 |
| 2024-02-22 | 123.04 | $122.28 | 198238 |
| 2024-02-21 | 122.99 | $120.44 | 271510 |
| 2024-02-20 | 123.10 | $119.14 | 378931 |
| 2024-02-16 | 123.33 | $122.00 | 248950 |
| 2024-02-15 | 123.28 | $123.00 | 278316 |
| 2024-02-14 | 123.10 | $124.17 | 205910 |
| 2024-02-13 | 122.75 | $122.14 | 194634 |
| 2024-02-12 | 122.56 | $124.80 | 196148 |
| 2024-02-09 | 122.07 | $126.71 | 199942 |
| 2024-02-08 | 121.32 | $126.88 | 215900 |
| 2024-02-07 | 120.50 | $125.95 | 241830 |
| 2024-02-06 | 119.71 | $124.83 | 182700 |
| 2024-02-05 | 118.97 | $123.76 | 220800 |
| 2024-02-02 | 118.30 | $125.97 | 372321 |
| 2024-02-01 | 117.36 | $126.38 | 335300 |
| 2024-01-31 | 116.32 | $124.11 | 526700 |
| 2024-01-30 | 115.47 | $122.97 | 668110 |
| 2024-01-29 | 114.70 | $113.61 | 461501 |
| 2024-01-26 | 114.84 | $113.00 | 335900 |
| 2024-01-25 | 115.07 | $113.63 | 250500 |
| 2024-01-24 | 115.25 | $112.03 | 309602 |
| 2024-01-23 | 115.60 | $116.91 | 166522 |
| 2024-01-22 | 115.48 | $119.36 | 271636 |
| 2024-01-19 | 115.09 | $118.12 | 246800 |
| 2024-01-18 | 114.79 | $116.26 | 137800 |
| 2024-01-17 | 114.65 | $114.05 | 508700 |
| 2024-01-16 | 114.71 | $113.39 | 179026 |
| 2024-01-12 | 114.81 | $114.28 | 208000 |
| 2024-01-11 | 114.79 | $112.69 | 132700 |
| 2024-01-10 | 114.90 | $112.96 | 361200 |
| 2024-01-09 | 114.96 | $114.35 | 193147 |
| 2024-01-08 | 114.85 | $114.58 | 164600 |
| 2024-01-05 | 114.67 | $114.42 | 237000 |
| 2024-01-04 | 114.45 | $115.42 | 312500 |
| 2024-01-03 | 114.10 | $113.70 | 297400 |
| 2024-01-02 | 113.87 | $116.92 | 210839 |
| 2023-12-29 | 113.28 | $118.14 | 243300 |
| 2023-12-28 | 112.52 | $118.33 | 145900 |
| 2023-12-27 | 111.68 | $117.87 | 123100 |
| 2023-12-26 | 110.81 | $116.96 | 136300 |
| 2023-12-22 | 110.00 | $116.01 | 134400 |
| 2023-12-21 | 109.24 | $114.03 | 190212 |
| 2023-12-20 | 108.64 | $112.60 | 193000 |
| 2023-12-19 | 108.15 | $113.54 | 93900 |
| 2023-12-18 | 107.53 | $112.23 | 208027 |
| 2023-12-15 | 107.02 | $110.36 | 917439 |
| 2023-12-14 | 106.66 | $109.15 | 327115 |
| 2023-12-13 | 106.39 | $107.82 | 250801 |
| 2023-12-12 | 106.24 | $107.56 | 201724 |
| 2023-12-11 | 106.08 | $107.40 | 214600 |
| 2023-12-08 | 105.92 | $106.67 | 288516 |
| 2023-12-07 | 105.79 | $104.00 | 269320 |
| 2023-12-06 | 105.91 | $104.95 | 171100 |
| 2023-12-05 | 105.91 | $105.09 | 188325 |
| 2023-12-04 | 105.88 | $106.80 | 340823 |
| 2023-12-01 | 105.64 | $106.03 | 231913 |
| 2023-11-30 | 105.45 | $105.68 | 240800 |
| 2023-11-29 | 105.26 | $104.05 | 240400 |
| 2023-11-28 | 105.19 | $104.31 | 331200 |
| 2023-11-27 | 105.05 | $109.99 | 233043 |
| 2023-11-24 | 104.27 | $108.85 | 68100 |
| 2023-11-22 | 103.53 | $107.59 | 143708 |
| 2023-11-21 | 102.84 | $106.67 | 235520 |
| 2023-11-20 | 102.17 | $107.09 | 238100 |
| 2023-11-17 | 101.35 | $106.21 | 233600 |
| 2023-11-16 | 100.51 | $105.68 | 113944 |
| 2023-11-15 | 99.61 | $104.88 | 190200 |
| 2023-11-14 | 98.69 | $104.59 | 95307 |
| 2023-11-13 | 97.72 | $101.84 | 103800 |
| 2023-11-10 | 96.93 | $102.17 | 84604 |
| 2023-11-09 | 96.04 | $101.01 | 167905 |
| 2023-11-08 | 95.20 | $100.90 | 157800 |
| 2023-11-07 | 94.32 | $99.92 | 226502 |
| 2023-11-06 | 93.48 | $99.86 | 132900 |
| 2023-11-03 | 92.61 | $99.97 | 210700 |
| 2023-11-02 | 91.68 | $99.61 | 157207 |
| 2023-11-01 | 90.72 | $97.71 | 245000 |
| 2023-10-31 | 89.89 | $97.33 | 314830 |
| 2023-10-30 | 89.04 | $93.96 | 207900 |
| 2023-10-27 | 88.48 | $91.24 | 211200 |
| 2023-10-26 | 88.17 | $93.59 | 190414 |
| 2023-10-25 | 87.62 | $92.22 | 393713 |
| 2023-10-24 | 87.16 | $93.90 | 1.0M |
| 2023-10-23 | 86.51 | $82.68 | 287923 |
| 2023-10-20 | 86.94 | $84.11 | 176322 |
| 2023-10-19 | 87.25 | $84.00 | 210808 |
| 2023-10-18 | 87.57 | $84.02 | 183810 |
| 2023-10-17 | 87.91 | $87.03 | 321830 |
| 2023-10-16 | 87.95 | $86.69 | 154912 |
| 2023-10-13 | 88.03 | $86.70 | 166400 |
| 2023-10-12 | 88.11 | $88.06 | 192708 |
| 2023-10-11 | 88.05 | $90.28 | 94326 |
| 2023-10-10 | 87.77 | $89.61 | 140200 |
| 2023-10-09 | 87.53 | $91.22 | 177311 |
| 2023-10-06 | 87.11 | $89.31 | 161029 |
| 2023-10-05 | 86.85 | $86.45 | 120600 |
| 2023-10-04 | 86.87 | $87.85 | 132339 |
| 2023-10-03 | 86.74 | $86.10 | 192200 |
| 2023-10-02 | 86.79 | $86.81 | 153200 |
| 2023-09-29 | 86.79 | $88.84 | 297010 |
| 2023-09-28 | 86.60 | $89.31 | 256603 |
| 2023-09-27 | 86.38 | $86.40 | 120000 |
| 2023-09-26 | 86.45 | $85.43 | 144200 |
| 2023-09-25 | 86.62 | $86.33 | 75900 |
| 2023-09-22 | 86.72 | $85.96 | 131003 |
| 2023-09-21 | 86.85 | $85.82 | 127300 |
| 2023-09-20 | 87.01 | $86.08 | 78300 |
| 2023-09-19 | 87.14 | $86.46 | 164302 |
| 2023-09-18 | 87.23 | $87.41 | 145700 |
| 2023-09-15 | 87.21 | $86.88 | 560502 |
| 2023-09-14 | 87.25 | $87.15 | 158800 |
| 2023-09-13 | 87.26 | $86.18 | 210500 |
| 2023-09-12 | 87.37 | $86.18 | 92000 |
| 2023-09-11 | 87.49 | $85.56 | 133628 |
| 2023-09-08 | 87.70 | $85.08 | 101741 |
| 2023-09-07 | 87.98 | $86.50 | 218000 |
| 2023-09-06 | 88.13 | $86.08 | 139400 |
| 2023-09-05 | 88.34 | $87.05 | 115800 |
| 2023-09-01 | 88.49 | $90.90 | 116332 |
| 2023-08-31 | 88.26 | $91.12 | 178400 |
| 2023-08-30 | 88.01 | $90.45 | 126500 |
| 2023-08-29 | 87.84 | $89.86 | 140700 |
| 2023-08-28 | 87.74 | $88.45 | 105044 |
| 2023-08-25 | 87.80 | $87.37 | 167900 |
| 2023-08-24 | 87.99 | $86.87 | 125400 |
| 2023-08-23 | 88.26 | $87.39 | 230632 |
| 2023-08-22 | 88.51 | $85.77 | 187200 |
| 2023-08-21 | 88.94 | $86.00 | 266300 |
| 2023-08-18 | 89.38 | $84.28 | 485646 |
| 2023-08-17 | 90.01 | $86.50 | 153646 |
| 2023-08-16 | 90.47 | $87.51 | 181300 |
| 2023-08-15 | 90.85 | $88.11 | 387545 |
| 2023-08-14 | 91.20 | $89.15 | 159622 |
| 2023-08-11 | 91.46 | $90.28 | 233127 |
| 2023-08-10 | 91.63 | $89.70 | 176000 |
| 2023-08-09 | 91.85 | $89.61 | 161000 |
| 2023-08-08 | 92.10 | $90.32 | 167500 |
| 2023-08-07 | 92.29 | $91.45 | 258326 |
| 2023-08-04 | 92.36 | $89.74 | 169411 |
| 2023-08-03 | 92.58 | $92.10 | 188600 |
| 2023-08-02 | 92.55 | $92.43 | 221500 |
| 2023-08-01 | 92.47 | $92.69 | 193400 |
| 2023-07-31 | 92.34 | $93.69 | 300617 |
| 2023-07-28 | 92.09 | $94.25 | 214900 |
| 2023-07-27 | 91.76 | $93.54 | 350300 |
| 2023-07-26 | 91.45 | $93.52 | 434546 |
| 2023-07-25 | 91.09 | $91.33 | 393900 |
| 2023-07-24 | 90.90 | $91.03 | 245000 |
| 2023-07-21 | 90.70 | $91.87 | 162500 |
| 2023-07-20 | 90.36 | $92.72 | 231333 |
| 2023-07-19 | 89.89 | $92.93 | 249800 |
| 2023-07-18 | 89.34 | $92.64 | 310809 |
| 2023-07-17 | 88.76 | $93.04 | 275900 |
| 2023-07-14 | 88.07 | $91.88 | 629100 |
| 2023-07-13 | 87.43 | $91.02 | 398500 |
| 2023-07-12 | 86.82 | $92.23 | 380700 |
| 2023-07-11 | 86.02 | $91.18 | 322900 |
| 2023-07-10 | 85.28 | $89.92 | 508200 |
| 2023-07-07 | 84.61 | $87.17 | 456300 |
| 2023-07-06 | 84.17 | $86.93 | 481600 |
| 2023-07-05 | 83.71 | $87.55 | 488248 |
| 2023-07-03 | 83.13 | $88.15 | 367700 |
| 2023-06-30 | 82.44 | $89.12 | 739800 |
| 2023-06-29 | 81.59 | $86.94 | 422300 |
| 2023-06-28 | 80.87 | $84.58 | 290500 |
| 2023-06-27 | 80.34 | $83.41 | 569387 |
| 2023-06-26 | 79.88 | $82.16 | 455000 |
| 2023-06-23 | 79.50 | $82.75 | 671800 |
| 2023-06-22 | 79.03 | $80.73 | 366500 |
| 2023-06-21 | 78.72 | $80.77 | 290800 |
| 2023-06-20 | 78.37 | $80.17 | 215931 |
| 2023-06-16 | 78.06 | $80.93 | 349800 |
| 2023-06-15 | 77.64 | $79.50 | 310744 |
| 2023-06-14 | 77.33 | $77.90 | 391100 |
| 2023-06-13 | 77.17 | $79.19 | 347046 |
| 2023-06-12 | 76.86 | $79.22 | 236604 |
| 2023-06-09 | 76.54 | $80.69 | 281408 |
| 2023-06-08 | 76.05 | $79.87 | 345700 |
| 2023-06-07 | 75.62 | $80.33 | 333400 |
| 2023-06-06 | 75.12 | $77.98 | 234001 |
| 2023-06-05 | 74.84 | $75.09 | 197122 |
| 2023-06-02 | 74.81 | $77.01 | 206119 |
| 2023-06-01 | 74.57 | $73.34 | 187607 |
| 2023-05-31 | 74.65 | $72.66 | 464439 |
| 2023-05-30 | 74.80 | $75.71 | 149800 |
| 2023-05-26 | 74.64 | $75.48 | 164900 |
| 2023-05-25 | 74.48 | $75.62 | 322407 |
| 2023-05-24 | 74.30 | $74.46 | 397644 |
| 2023-05-23 | 74.21 | $72.85 | 361110 |
| 2023-05-22 | 74.28 | $74.62 | 504801 |
| 2023-05-19 | 74.18 | $74.45 | 594318 |
| 2023-05-18 | 74.10 | $74.65 | 318500 |
| 2023-05-17 | 74.02 | $74.44 | 467400 |
| 2023-05-16 | 73.98 | $75.36 | 379100 |
| 2023-05-15 | 73.86 | $76.82 | 368243 |
| 2023-05-12 | 73.63 | $75.20 | 392129 |
| 2023-05-11 | 73.57 | $74.62 | 716947 |
| 2023-05-10 | 73.60 | $76.01 | 317000 |
| 2023-05-09 | 73.51 | $76.51 | 522800 |
| 2023-05-08 | 73.39 | $74.92 | 441600 |
| 2023-05-05 | 73.44 | $71.73 | 417700 |
| 2023-05-04 | 73.83 | $68.47 | 562504 |
| 2023-05-03 | 74.58 | $70.55 | 319503 |
| 2023-05-02 | 75.16 | $71.23 | 352400 |
| 2023-05-01 | 75.70 | $72.49 | 253946 |
| 2023-04-28 | 76.13 | $72.07 | 487600 |
| 2023-04-27 | 76.61 | $72.40 | 227319 |
| 2023-04-26 | 77.06 | $71.40 | 429100 |
| 2023-04-25 | 77.77 | $73.95 | 294830 |
| 2023-04-24 | 78.40 | $73.79 | 416248 |
| 2023-04-21 | 79.20 | $76.26 | 304700 |
| 2023-04-20 | 79.92 | $77.27 | 222300 |
| 2023-04-19 | 80.70 | $78.80 | 338400 |
| 2023-04-18 | 81.50 | $78.64 | 557900 |
| 2023-04-17 | 82.48 | $81.15 | 207200 |
| 2023-04-14 | 83.35 | $80.04 | 426700 |
| 2023-04-13 | 84.48 | $79.74 | 484430 |
| 2023-04-12 | 85.79 | $80.17 | 359121 |
| 2023-04-11 | 87.24 | $80.00 | 476046 |
| 2023-04-10 | 88.85 | $78.34 | 1.1M |
| 2023-04-06 | 90.77 | $80.08 | 898500 |
| 2023-04-05 | 92.70 | $77.74 | 1.8M |
| 2023-04-04 | 95.06 | $79.00 | 1.9M |
| 2023-04-03 | 97.48 | $74.68 | 73700 |
| 2023-03-31 | 100.54 | $74.60 | 27400 |
| 2023-03-30 | 103.85 | $74.00 | 38600 |
| 2023-03-29 | 107.44 | $72.00 | 171519 |
| 2023-03-28 | 111.45 | $107.17 | 867780 |
| 2023-03-27 | 112.17 | $107.91 | 204224 |
| 2023-03-24 | 112.88 | $105.69 | 370793 |
| 2023-03-23 | 113.85 | $109.08 | 286410 |
| 2023-03-22 | 114.55 | $110.81 | 299034 |
| 2023-03-21 | 115.11 | $113.23 | 324702 |
| 2023-03-20 | 115.46 | $112.40 | 268420 |
| 2023-03-17 | 115.93 | $110.03 | 984114 |
| 2023-03-16 | 116.67 | $111.89 | 621348 |
| 2023-03-15 | 117.28 | $110.90 | 705235 |
| 2023-03-14 | 118.02 | $117.07 | 618227 |
| 2023-03-13 | 118.20 | $111.37 | 522827 |
| 2023-03-10 | 118.96 | $110.64 | 568382 |
| 2023-03-09 | 119.82 | $117.50 | 274046 |
| 2023-03-08 | 120.03 | $119.46 | 469653 |
| 2023-03-07 | 120.07 | $119.13 | 291181 |
| 2023-03-06 | 120.14 | $121.68 | 332438 |
| 2023-03-03 | 119.95 | $123.36 | 325541 |
| 2023-03-02 | 119.58 | $122.39 | 222566 |
| 2023-03-01 | 119.28 | $120.94 | 212985 |
| 2023-02-28 | 119.09 | $119.78 | 372951 |
| 2023-02-27 | 118.98 | $118.91 | 601118 |
| 2023-02-24 | 118.93 | $118.07 | 233265 |
| 2023-02-23 | 118.96 | $118.21 | 185006 |
| 2023-02-22 | 118.96 | $117.58 | 147123 |
| 2023-02-21 | 119.01 | $116.99 | 179427 |
| 2023-02-17 | 119.08 | $120.39 | 328630 |
| 2023-02-16 | 118.77 | $120.00 | 315872 |
| 2023-02-15 | 118.43 | $120.69 | 165719 |
| 2023-02-14 | 117.97 | $120.65 | 421722 |
| 2023-02-13 | 117.44 | $120.63 | 232869 |
| 2023-02-10 | 116.86 | $118.96 | 340348 |
| 2023-02-09 | 116.39 | $118.25 | 356066 |
| 2023-02-08 | 115.92 | $119.56 | 277554 |
| 2023-02-07 | 115.26 | $120.17 | 249719 |
| 2023-02-06 | 114.47 | $119.71 | 458681 |
| 2023-02-03 | 113.66 | $119.31 | 254181 |
| 2023-02-02 | 112.80 | $118.36 | 285577 |
| 2023-02-01 | 111.95 | $117.06 | 548485 |
| 2023-01-31 | 111.15 | $115.91 | 594661 |
| 2023-01-30 | 110.39 | $113.90 | 253006 |
| 2023-01-27 | 109.76 | $113.38 | 288521 |
| 2023-01-26 | 109.10 | $116.94 | 381868 |
| 2023-01-25 | 108.03 | $115.78 | 605504 |
| 2023-01-24 | 106.98 | $115.50 | 796201 |
| 2023-01-23 | 105.89 | $110.16 | 397464 |
| 2023-01-20 | 105.26 | $108.22 | 328398 |
| 2023-01-19 | 104.76 | $105.69 | 331279 |
| 2023-01-18 | 104.46 | $107.39 | 336498 |
| 2023-01-17 | 103.95 | $108.40 | 303572 |
| 2023-01-13 | 103.29 | $107.71 | 256950 |
| 2023-01-12 | 102.68 | $107.99 | 300534 |
| 2023-01-11 | 102.02 | $105.74 | 313206 |
| 2023-01-10 | 101.56 | $105.74 | 258534 |
| 2023-01-09 | 101.07 | $105.00 | 276142 |
| 2023-01-06 | 100.63 | $104.27 | 329648 |
| 2023-01-05 | 100.25 | $102.53 | 432613 |
| 2023-01-04 | 100.02 | $102.14 | 278397 |
| 2023-01-03 | 99.84 | $101.34 | 196158 |
| 2022-12-30 | 99.75 | $100.45 | 164613 |
| 2022-12-29 | 99.78 | $100.56 | 110022 |
| 2022-12-28 | 99.83 | $98.11 | 147879 |
| 2022-12-27 | 100.14 | $100.50 | 222357 |
| 2022-12-23 | 100.25 | $99.49 | 101759 |
| 2022-12-22 | 100.49 | $99.15 | 333337 |
| 2022-12-21 | 100.79 | $100.06 | 214084 |
| 2022-12-20 | 101.03 | $97.47 | 299390 |
| 2022-12-19 | 101.55 | $97.09 | 287665 |
| 2022-12-16 | 102.14 | $96.26 | 605899 |
| 2022-12-15 | 102.84 | $98.37 | 282058 |
| 2022-12-14 | 103.37 | $103.03 | 307397 |
| 2022-12-13 | 103.47 | $103.54 | 309408 |
| 2022-12-12 | 103.53 | $102.99 | 277651 |
| 2022-12-09 | 103.65 | $99.56 | 186757 |
| 2022-12-08 | 104.12 | $101.28 | 195142 |
| 2022-12-07 | 104.42 | $100.97 | 213703 |
| 2022-12-06 | 104.76 | $101.16 | 320255 |
| 2022-12-05 | 105.09 | $102.26 | 230161 |
| 2022-12-02 | 105.33 | $105.72 | 307674 |
| 2022-12-01 | 105.22 | $108.48 | 282259 |
| 2022-11-30 | 104.80 | $105.94 | 287337 |
| 2022-11-29 | 104.61 | $104.37 | 160204 |
| 2022-11-28 | 104.55 | $105.30 | 219030 |
| 2022-11-25 | 104.37 | $107.45 | 96926 |
| 2022-11-23 | 103.94 | $105.95 | 407740 |
| 2022-11-22 | 103.62 | $104.41 | 289171 |
| 2022-11-21 | 103.41 | $104.05 | 119577 |
| 2022-11-18 | 103.21 | $104.79 | 173451 |
| 2022-11-17 | 102.92 | $102.82 | 237136 |
| 2022-11-16 | 102.78 | $104.68 | 138604 |
| 2022-11-15 | 102.44 | $105.66 | 219853 |
| 2022-11-14 | 101.98 | $105.37 | 247275 |
| 2022-11-11 | 101.50 | $104.23 | 241952 |
| 2022-11-10 | 101.08 | $104.03 | 373151 |
| 2022-11-09 | 100.64 | $101.03 | 213094 |
| 2022-11-08 | 100.46 | $103.18 | 284456 |
| 2022-11-07 | 100.03 | $104.57 | 436116 |
| 2022-11-04 | 99.41 | $103.56 | 161187 |
| 2022-11-03 | 98.85 | $100.82 | 198990 |
| 2022-11-02 | 98.52 | $99.04 | 285991 |
| 2022-11-01 | 98.35 | $102.92 | 267255 |
| 2022-10-31 | 97.76 | $100.34 | 253145 |
| 2022-10-28 | 97.38 | $100.37 | 326440 |
| 2022-10-27 | 96.93 | $97.67 | 302614 |
| 2022-10-26 | 96.69 | $96.99 | 291072 |
| 2022-10-25 | 96.47 | $97.95 | 459157 |
| 2022-10-24 | 96.10 | $99.65 | 316649 |
| 2022-10-21 | 95.51 | $99.45 | 173011 |
| 2022-10-20 | 94.87 | $96.32 | 156788 |
| 2022-10-19 | 94.49 | $98.77 | 224655 |
| 2022-10-18 | 93.83 | $99.48 | 349854 |
| 2022-10-17 | 93.06 | $96.15 | 259033 |
| 2022-10-14 | 92.59 | $94.70 | 360631 |
| 2022-10-13 | 92.23 | $96.07 | 243864 |
| 2022-10-12 | 91.73 | $93.92 | 264325 |
| 2022-10-11 | 91.43 | $94.29 | 330041 |
| 2022-10-10 | 91.10 | $94.23 | 123110 |
| 2022-10-07 | 90.80 | $93.52 | 145462 |
| 2022-10-06 | 90.57 | $96.12 | 176312 |
| 2022-10-05 | 90.09 | $94.88 | 151825 |
| 2022-10-04 | 89.74 | $94.92 | 196357 |
| 2022-10-03 | 89.36 | $90.34 | 169494 |
| 2022-09-30 | 89.44 | $87.54 | 251972 |
| 2022-09-29 | 89.81 | $87.42 | 197008 |
| 2022-09-28 | 90.23 | $87.92 | 176757 |
| 2022-09-27 | 90.63 | $86.08 | 309085 |
| 2022-09-26 | 91.26 | $86.00 | 225675 |
| 2022-09-23 | 91.96 | $86.40 | 199848 |
| 2022-09-22 | 92.70 | $87.81 | 122519 |
| 2022-09-21 | 93.37 | $89.40 | 114039 |
| 2022-09-20 | 93.95 | $90.35 | 107015 |
| 2022-09-19 | 94.49 | $91.62 | 161927 |
| 2022-09-16 | 94.97 | $90.84 | 416877 |
| 2022-09-15 | 95.60 | $92.81 | 139952 |
| 2022-09-14 | 96.09 | $93.47 | 248854 |
| 2022-09-13 | 96.60 | $94.08 | 127229 |
| 2022-09-12 | 97.09 | $99.02 | 197312 |
| 2022-09-09 | 97.15 | $96.01 | 214239 |
| 2022-09-08 | 97.53 | $95.39 | 216489 |
| 2022-09-07 | 98.00 | $94.92 | 105056 |
| 2022-09-06 | 98.53 | $92.88 | 122031 |
| 2022-09-02 | 99.29 | $93.12 | 170891 |
| 2022-09-01 | 100.06 | $93.33 | 185353 |
| 2022-08-31 | 100.84 | $94.36 | 221779 |
| 2022-08-30 | 101.55 | $95.30 | 154061 |
| 2022-08-29 | 102.18 | $97.13 | 220909 |
| 2022-08-26 | 102.64 | $98.13 | 162815 |
| 2022-08-25 | 103.01 | $102.78 | 214256 |
| 2022-08-24 | 102.91 | $102.05 | 162605 |
| 2022-08-23 | 102.84 | $102.01 | 159559 |
| 2022-08-22 | 102.73 | $101.71 | 142667 |
| 2022-08-19 | 102.61 | $103.84 | 191952 |
| 2022-08-18 | 102.25 | $106.00 | 201385 |
| 2022-08-17 | 101.63 | $105.02 | 166272 |
| 2022-08-16 | 101.05 | $107.60 | 787413 |
| 2022-08-15 | 100.16 | $105.83 | 107605 |
| 2022-08-12 | 99.35 | $105.48 | 140893 |
| 2022-08-11 | 98.50 | $102.83 | 145248 |
| 2022-08-10 | 97.83 | $101.29 | 196704 |
| 2022-08-09 | 97.25 | $99.35 | 156083 |
| 2022-08-08 | 96.81 | $99.95 | 131624 |
| 2022-08-05 | 96.26 | $99.81 | 153648 |
| 2022-08-04 | 95.68 | $100.58 | 254311 |
| 2022-08-03 | 94.97 | $98.98 | 119562 |
| 2022-08-02 | 94.38 | $98.20 | 236762 |
| 2022-08-01 | 93.81 | $98.43 | 190369 |
| 2022-07-29 | 93.17 | $98.93 | 166618 |
| 2022-07-28 | 92.43 | $96.39 | 173085 |
| 2022-07-27 | 91.88 | $93.73 | 182509 |
| 2022-07-26 | 91.56 | $92.67 | 262009 |
| 2022-07-25 | 91.32 | $94.73 | 238193 |
| 2022-07-22 | 90.85 | $94.75 | 147297 |
| 2022-07-21 | 90.33 | $95.55 | 195550 |
| 2022-07-20 | 89.69 | $93.79 | 135780 |
| 2022-07-19 | 89.17 | $92.79 | 173001 |
| 2022-07-18 | 88.71 | $89.00 | 131748 |
| 2022-07-15 | 88.59 | $89.66 | 193564 |
| 2022-07-14 | 88.40 | $87.88 | 156709 |
| 2022-07-13 | 88.39 | $88.12 | 238010 |
| 2022-07-12 | 88.35 | $89.86 | 115986 |
| 2022-07-11 | 88.15 | $90.00 | 131364 |
| 2022-07-08 | 87.97 | $90.03 | 126222 |
| 2022-07-07 | 87.82 | $90.64 | 156921 |
| 2022-07-06 | 87.65 | $89.01 | 227515 |
| 2022-07-05 | 87.68 | $88.60 | 173079 |
| 2022-07-01 | 87.77 | $88.23 | 137104 |
| 2022-06-30 | 87.94 | $87.56 | 208465 |
| 2022-06-29 | 88.20 | $86.38 | 198612 |
| 2022-06-28 | 88.62 | $87.85 | 182227 |
| 2022-06-27 | 88.93 | $87.88 | 176225 |
| 2022-06-24 | 89.27 | $88.60 | 530060 |
| 2022-06-23 | 89.55 | $84.85 | 216019 |
| 2022-06-22 | 90.22 | $85.67 | 345283 |
| 2022-06-21 | 90.83 | $84.76 | 407735 |
| 2022-06-17 | 91.55 | $84.24 | 953444 |
| 2022-06-16 | 92.35 | $84.71 | 474488 |
| 2022-06-15 | 93.16 | $89.11 | 378694 |
| 2022-06-14 | 93.57 | $87.98 | 320338 |
| 2022-06-13 | 94.10 | $88.22 | 264981 |
| 2022-06-10 | 94.62 | $92.30 | 200280 |
| 2022-06-09 | 94.74 | $94.98 | 204135 |
| 2022-06-08 | 94.58 | $96.48 | 226812 |
| 2022-06-07 | 94.25 | $100.45 | 363875 |
| 2022-06-06 | 93.52 | $96.72 | 325827 |
| 2022-06-03 | 93.14 | $94.99 | 132304 |
| 2022-06-02 | 92.93 | $96.31 | 239448 |
| 2022-06-01 | 92.62 | $93.33 | 288687 |
| 2022-05-31 | 92.62 | $95.66 | 332255 |
| 2022-05-27 | 92.41 | $95.45 | 214830 |
| 2022-05-26 | 92.22 | $94.37 | 251716 |
| 2022-05-25 | 92.15 | $90.68 | 252045 |
| 2022-05-24 | 92.46 | $90.17 | 192853 |
| 2022-05-23 | 92.86 | $90.77 | 170601 |
| 2022-05-20 | 93.27 | $89.81 | 255122 |
| 2022-05-19 | 93.85 | $91.35 | 341767 |
| 2022-05-18 | 94.36 | $94.17 | 389083 |
| 2022-05-17 | 94.68 | $94.07 | 148382 |
| 2022-05-16 | 95.08 | $90.54 | 148518 |
| 2022-05-13 | 95.88 | $90.80 | 293118 |
| 2022-05-12 | 96.73 | $90.35 | 545828 |
| 2022-05-11 | 97.70 | $89.34 | 374040 |
| 2022-05-10 | 98.82 | $92.03 | 290954 |
| 2022-05-09 | 99.75 | $94.05 | 301750 |
| 2022-05-06 | 100.51 | $96.00 | 221247 |
| 2022-05-05 | 101.13 | $97.65 | 203605 |
| 2022-05-04 | 101.61 | $100.78 | 244899 |
| 2022-05-03 | 101.81 | $98.26 | 292406 |
| 2022-05-02 | 102.30 | $97.63 | 334499 |
| 2022-04-29 | 102.91 | $96.23 | 351655 |
| 2022-04-28 | 103.70 | $98.72 | 449949 |
| 2022-04-27 | 104.31 | $95.88 | 441818 |
| 2022-04-26 | 105.26 | $98.99 | 625148 |
| 2022-04-25 | 105.95 | $104.94 | 238006 |
| 2022-04-22 | 106.10 | $105.02 | 214209 |
| 2022-04-21 | 106.26 | $109.36 | 238820 |
| 2022-04-20 | 106.00 | $110.73 | 274997 |
| 2022-04-19 | 105.60 | $107.48 | 168513 |
| 2022-04-18 | 105.52 | $105.19 | 208677 |
| 2022-04-14 | 105.68 | $105.68 | 146372 |
| 2022-04-13 | 105.81 | $105.30 | 158970 |
| 2022-04-12 | 105.97 | $103.63 | 165244 |
| 2022-04-11 | 106.30 | $102.66 | 200502 |
| 2022-04-08 | 106.72 | $102.35 | 224229 |
| 2022-04-07 | 107.18 | $102.32 | 354782 |
| 2022-04-06 | 107.63 | $102.92 | 284355 |
| 2022-04-05 | 108.03 | $104.92 | 358504 |
| 2022-04-04 | 108.22 | $108.19 | 495689 |
| 2022-04-01 | 108.04 | $108.70 | 268781 |
| 2022-03-31 | 107.78 | $108.28 | 438381 |
| 2022-03-30 | 107.55 | $110.05 | 703570 |
| 2022-03-29 | 107.11 | $110.13 | 266340 |
| 2022-03-28 | 106.61 | $107.84 | 131658 |
| 2022-03-25 | 106.29 | $109.64 | 216841 |
| 2022-03-24 | 105.77 | $108.20 | 331710 |
| 2022-03-23 | 105.33 | $107.57 | 248335 |
| 2022-03-22 | 104.92 | $110.23 | 368167 |
| 2022-03-21 | 104.21 | $109.32 | 299257 |
| 2022-03-18 | 103.55 | $109.59 | 538126 |
| 2022-03-17 | 102.83 | $107.98 | 248914 |
| 2022-03-16 | 102.24 | $106.69 | 275916 |
| 2022-03-15 | 101.77 | $103.61 | 210789 |
| 2022-03-14 | 101.58 | $103.56 | 227166 |
| 2022-03-11 | 101.38 | $102.61 | 315079 |
| 2022-03-10 | 101.28 | $102.13 | 192207 |
| 2022-03-09 | 101.23 | $102.99 | 243194 |
| 2022-03-08 | 101.11 | $99.63 | 223379 |
| 2022-03-07 | 101.31 | $98.15 | 344883 |
| 2022-03-04 | 101.67 | $101.62 | 270550 |
| 2022-03-03 | 101.70 | $104.22 | 419729 |
| 2022-03-02 | 101.49 | $104.26 | 422759 |
| 2022-03-01 | 101.27 | $97.21 | 366293 |
| 2022-02-28 | 101.75 | $101.08 | 382921 |
| 2022-02-25 | 101.86 | $101.56 | 234010 |
| 2022-02-24 | 101.91 | $99.10 | 304939 |
| 2022-02-23 | 102.20 | $99.40 | 198350 |
| 2022-02-22 | 102.48 | $100.39 | 251369 |
| 2022-02-18 | 102.67 | $102.02 | 357044 |
| 2022-02-17 | 102.70 | $102.31 | 227831 |
| 2022-02-16 | 102.69 | $104.13 | 322525 |
| 2022-02-15 | 102.50 | $103.77 | 182687 |
| 2022-02-14 | 102.35 | $101.90 | 287980 |
| 2022-02-11 | 102.41 | $101.68 | 222326 |
| 2022-02-10 | 102.50 | $102.99 | 258235 |
| 2022-02-09 | 102.47 | $104.80 | 372452 |
| 2022-02-08 | 102.26 | $102.72 | 428287 |
| 2022-02-07 | 102.25 | $101.72 | 207773 |
| 2022-02-04 | 102.35 | $102.25 | 175121 |
| 2022-02-03 | 102.41 | $101.70 | 189208 |
| 2022-02-02 | 102.53 | $104.53 | 376160 |
| 2022-02-01 | 102.39 | $103.72 | 283074 |
| 2022-01-31 | 102.31 | $103.51 | 455239 |
| 2022-01-28 | 102.25 | $99.89 | 318642 |
| 2022-01-27 | 102.54 | $99.21 | 402882 |
| 2022-01-26 | 102.90 | $101.73 | 465568 |
| 2022-01-25 | 103.03 | $101.48 | 841004 |
| 2022-01-24 | 103.19 | $102.01 | 394467 |
| 2022-01-21 | 103.28 | $99.59 | 320697 |
| 2022-01-20 | 103.60 | $101.29 | 160400 |
| 2022-01-19 | 103.74 | $102.69 | 190484 |
| 2022-01-18 | 103.71 | $104.47 | 300291 |
| 2022-01-14 | 103.47 | $106.82 | 361418 |
| 2022-01-13 | 102.97 | $105.62 | 295718 |
| 2022-01-12 | 102.55 | $104.19 | 392596 |
| 2022-01-11 | 102.25 | $103.22 | 177805 |
| 2022-01-10 | 102.02 | $102.34 | 181629 |
| 2022-01-07 | 101.89 | $104.84 | 212741 |
| 2022-01-06 | 101.51 | $104.45 | 177045 |
| 2022-01-05 | 101.15 | $104.21 | 283142 |
| 2022-01-04 | 100.81 | $105.03 | 172129 |
| 2022-01-03 | 100.37 | $102.32 | 186754 |
| 2021-12-31 | 100.17 | $101.73 | 102612 |
| 2021-12-30 | 100.02 | $100.89 | 127708 |
| 2021-12-29 | 99.91 | $102.00 | 132331 |
| 2021-12-28 | 99.67 | $102.59 | 114930 |
| 2021-12-27 | 99.36 | $102.04 | 195987 |
| 2021-12-23 | 99.09 | $99.68 | 149829 |
| 2021-12-22 | 99.08 | $98.08 | 177892 |
| 2021-12-21 | 99.25 | $98.21 | 192222 |
| 2021-12-20 | 99.44 | $94.68 | 281398 |
| 2021-12-17 | 100.01 | $96.01 | 805789 |
| 2021-12-16 | 100.50 | $98.49 | 370618 |
| 2021-12-15 | 100.78 | $100.21 | 245379 |
| 2021-12-14 | 100.93 | $99.38 | 279147 |
| 2021-12-13 | 101.20 | $100.01 | 257238 |
| 2021-12-10 | 101.44 | $103.44 | 267140 |
| 2021-12-09 | 101.37 | $102.89 | 193043 |
| 2021-12-08 | 101.37 | $103.00 | 211677 |
| 2021-12-07 | 101.38 | $101.88 | 246597 |
| 2021-12-06 | 101.53 | $101.08 | 374461 |
| 2021-12-03 | 101.77 | $98.04 | 296358 |
| 2021-12-02 | 102.33 | $98.94 | 206280 |
| 2021-12-01 | 102.83 | $94.47 | 241841 |
| 2021-11-30 | 103.81 | $96.54 | 322839 |
| 2021-11-29 | 104.64 | $99.83 | 368532 |
| 2021-11-26 | 105.16 | $100.09 | 181589 |
| 2021-11-24 | 105.67 | $104.88 | 266091 |
| 2021-11-23 | 105.71 | $105.29 | 139065 |
| 2021-11-22 | 105.68 | $105.17 | 176591 |
| 2021-11-19 | 105.61 | $103.71 | 194491 |
| 2021-11-18 | 105.64 | $105.35 | 203379 |
| 2021-11-17 | 105.46 | $104.87 | 193764 |
| 2021-11-16 | 105.27 | $106.96 | 158669 |
| 2021-11-15 | 104.81 | $107.80 | 171919 |
| 2021-11-12 | 104.21 | $106.83 | 116880 |
| 2021-11-11 | 103.64 | $106.53 | 118733 |
| 2021-11-10 | 103.03 | $106.43 | 235093 |
| 2021-11-09 | 102.35 | $107.72 | 189608 |
| 2021-11-08 | 101.48 | $107.29 | 250507 |
| 2021-11-05 | 100.57 | $106.20 | 284819 |
| 2021-11-04 | 99.72 | $103.68 | 252512 |
| 2021-11-03 | 99.07 | $104.78 | 391905 |
| 2021-11-02 | 98.27 | $104.71 | 325904 |
| 2021-11-01 | 97.44 | $105.91 | 418484 |
| 2021-10-29 | 96.45 | $103.28 | 507388 |
| 2021-10-28 | 95.69 | $101.51 | 263103 |
| 2021-10-27 | 95.05 | $100.35 | 385086 |
| 2021-10-26 | 94.51 | $101.50 | 719296 |
| 2021-10-25 | 93.83 | $93.49 | 181321 |
| 2021-10-22 | 93.91 | $94.31 | 92546 |
| 2021-10-21 | 93.91 | $94.78 | 159898 |
| 2021-10-20 | 93.85 | $93.88 | 199761 |
| 2021-10-19 | 93.86 | $92.55 | 243109 |
| 2021-10-18 | 93.98 | $93.94 | 212331 |
| 2021-10-15 | 93.95 | $93.18 | 164875 |
| 2021-10-14 | 93.99 | $93.07 | 207795 |
| 2021-10-13 | 94.04 | $90.40 | 220978 |
| 2021-10-12 | 94.37 | $91.78 | 158857 |
| 2021-10-11 | 94.59 | $92.08 | 173061 |
| 2021-10-08 | 94.79 | $95.80 | 83996 |
| 2021-10-07 | 94.63 | $96.69 | 130791 |
| 2021-10-06 | 94.37 | $95.03 | 281476 |
| 2021-10-05 | 94.28 | $96.49 | 252890 |
| 2021-10-04 | 94.03 | $96.15 | 257859 |
| 2021-10-01 | 93.83 | $97.11 | 224268 |
| 2021-09-30 | 93.54 | $94.81 | 427083 |
| 2021-09-29 | 93.50 | $96.04 | 217845 |
| 2021-09-28 | 93.37 | $94.69 | 211928 |
| 2021-09-27 | 93.40 | $94.24 | 147152 |
| 2021-09-24 | 93.52 | $93.12 | 180322 |
| 2021-09-23 | 93.79 | $92.09 | 310547 |
| 2021-09-22 | 94.20 | $90.51 | 232885 |
| 2021-09-21 | 94.81 | $89.14 | 250682 |
| 2021-09-20 | 95.59 | $90.51 | 196888 |
| 2021-09-17 | 96.29 | $91.83 | 514539 |
| 2021-09-16 | 96.88 | $94.12 | 230317 |
| 2021-09-15 | 97.26 | $95.29 | 322481 |
| 2021-09-14 | 97.56 | $94.92 | 197250 |
| 2021-09-13 | 97.93 | $95.46 | 238281 |
| 2021-09-10 | 98.29 | $93.89 | 149874 |
| 2021-09-09 | 98.83 | $94.51 | 210493 |
| 2021-09-08 | 99.36 | $95.54 | 235892 |
| 2021-09-07 | 99.82 | $95.10 | 239503 |
| 2021-09-03 | 100.32 | $97.27 | 155629 |
| 2021-09-02 | 100.62 | $98.99 | 338797 |
| 2021-09-01 | 100.76 | $99.69 | 248389 |
| 2021-08-31 | 100.82 | $101.77 | 181660 |
| 2021-08-30 | 100.66 | $102.69 | 397820 |
| 2021-08-27 | 100.38 | $103.85 | 216275 |
| 2021-08-26 | 99.96 | $101.54 | 211079 |
| 2021-08-25 | 99.74 | $101.51 | 224478 |
| 2021-08-24 | 99.48 | $100.20 | 175388 |
| 2021-08-23 | 99.33 | $99.03 | 138935 |
| 2021-08-20 | 99.25 | $98.61 | 246968 |
| 2021-08-19 | 99.19 | $96.57 | 265546 |
| 2021-08-18 | 99.29 | $97.44 | 444045 |
| 2021-08-17 | 99.29 | $100.18 | 264899 |
| 2021-08-16 | 98.98 | $102.46 | 252250 |
| 2021-08-13 | 98.38 | $102.02 | 262680 |
| 2021-08-12 | 97.77 | $104.09 | 341580 |
| 2021-08-11 | 96.91 | $103.01 | 527641 |
| 2021-08-10 | 96.09 | $99.82 | 280750 |
| 2021-08-09 | 95.55 | $97.00 | 184923 |
| 2021-08-06 | 95.27 | $98.70 | 180624 |
| 2021-08-05 | 94.80 | $98.23 | 184660 |
| 2021-08-04 | 94.35 | $96.91 | 229021 |
| 2021-08-03 | 94.02 | $98.13 | 288420 |
| 2021-08-02 | 93.54 | $96.44 | 238785 |
| 2021-07-30 | 93.22 | $97.23 | 292080 |
| 2021-07-29 | 92.80 | $96.01 | 271594 |
| 2021-07-28 | 92.48 | $94.54 | 305267 |
| 2021-07-27 | 92.27 | $95.49 | 421055 |
| 2021-07-26 | 91.96 | $91.78 | 225916 |
| 2021-07-23 | 92.00 | $92.33 | 121744 |
| 2021-07-22 | 91.98 | $91.22 | 197163 |
| 2021-07-21 | 92.06 | $92.63 | 211543 |
| 2021-07-20 | 91.98 | $91.15 | 321493 |
| 2021-07-19 | 92.05 | $87.04 | 393766 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
222.04
2026-07-17
Close Price
$217.49
Vol: 488521
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
67.72
Average
132.60
Maximum
222.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 222.04 | $217.49 | 488521 |
| 2026-07-16 | 222.22 | $219.01 | 526815 |
| 2026-07-15 | 222.07 | $218.84 | 363815 |
| 2026-07-14 | 221.89 | $216.47 | 492344 |
| 2026-07-13 | 222.13 | $215.85 | 258305 |
| 2026-07-10 | 222.50 | $219.07 | 253117 |
| 2026-07-09 | 222.19 | $217.03 | 310900 |
| 2026-07-08 | 222.21 | $214.13 | 419414 |
| 2026-07-07 | 222.79 | $218.23 | 437309 |
| 2026-07-06 | 222.54 | $220.06 | 275900 |
| 2026-07-02 | 221.80 | $217.64 | 474600 |
| 2026-07-01 | 221.38 | $219.80 | 379340 |
| 2026-06-30 | 220.38 | $223.07 | 347424 |
| 2026-06-29 | 218.46 | $220.31 | 274100 |
| 2026-06-26 | 216.74 | $219.06 | 944800 |
| 2026-06-25 | 214.95 | $223.59 | 506227 |
| 2026-06-24 | 211.86 | $213.87 | 334507 |
| 2026-06-23 | 210.25 | $212.85 | 579517 |
| 2026-06-22 | 208.54 | $215.13 | 356100 |
| 2026-06-18 | 206.02 | $214.90 | 731200 |
| 2026-06-17 | 203.10 | $209.15 | 481400 |
| 2026-06-16 | 200.86 | $207.03 | 476521 |
| 2026-06-15 | 198.67 | $206.57 | 745800 |
| 2026-06-12 | 196.18 | $206.57 | 586700 |
| 2026-06-11 | 193.26 | $204.07 | 527202 |
| 2026-06-10 | 190.36 | $195.65 | 729615 |
| 2026-06-09 | 188.75 | $200.92 | 566821 |
| 2026-06-08 | 185.74 | $192.74 | 479900 |
| 2026-06-05 | 183.96 | $188.86 | 435820 |
| 2026-06-04 | 182.70 | $188.36 | 348623 |
| 2026-06-03 | 181.33 | $186.09 | 436942 |
| 2026-06-02 | 180.21 | $186.57 | 712840 |
| 2026-06-01 | 178.81 | $182.05 | 437425 |
| 2026-05-29 | 178.14 | $183.00 | 482300 |
| 2026-05-28 | 177.16 | $181.46 | 491400 |
| 2026-05-27 | 176.35 | $178.93 | 321700 |
| 2026-05-26 | 175.96 | $181.75 | 525817 |
| 2026-05-22 | 174.91 | $179.75 | 374903 |
| 2026-05-21 | 174.13 | $175.40 | 444100 |
| 2026-05-20 | 174.16 | $173.41 | 591900 |
| 2026-05-19 | 174.63 | $167.39 | 529317 |
| 2026-05-18 | 176.45 | $170.77 | 484909 |
| 2026-05-15 | 177.86 | $171.88 | 673018 |
| 2026-05-14 | 179.28 | $179.24 | 503700 |
| 2026-05-13 | 179.37 | $179.57 | 524634 |
| 2026-05-12 | 179.42 | $180.58 | 645832 |
| 2026-05-11 | 179.27 | $182.57 | 574100 |
| 2026-05-08 | 178.68 | $181.32 | 1.0M |
| 2026-05-07 | 178.26 | $181.75 | 634400 |
| 2026-05-06 | 177.70 | $181.61 | 620800 |
| 2026-05-05 | 177.08 | $175.89 | 359200 |
| 2026-05-04 | 177.58 | $170.83 | 510025 |
| 2026-05-01 | 179.25 | $172.24 | 679825 |
| 2026-04-30 | 180.88 | $177.73 | 787800 |
| 2026-04-29 | 181.63 | $176.32 | 632054 |
| 2026-04-28 | 182.80 | $177.93 | 1.3M |
| 2026-04-27 | 183.82 | $183.01 | 874300 |
| 2026-04-24 | 183.93 | $180.08 | 423100 |
| 2026-04-23 | 184.67 | $180.42 | 500600 |
| 2026-04-22 | 185.45 | $179.63 | 1.1M |
| 2026-04-21 | 186.52 | $185.37 | 600300 |
| 2026-04-20 | 186.53 | $192.88 | 270200 |
| 2026-04-17 | 184.96 | $192.81 | 441900 |
| 2026-04-16 | 183.14 | $186.10 | 531326 |
| 2026-04-15 | 182.44 | $190.32 | 513743 |
| 2026-04-14 | 180.73 | $193.59 | 259700 |
| 2026-04-13 | 178.06 | $193.79 | 386800 |
| 2026-04-10 | 174.93 | $188.46 | 389000 |
| 2026-04-09 | 172.44 | $186.57 | 290000 |
| 2026-04-08 | 169.98 | $184.00 | 758325 |
| 2026-04-07 | 167.69 | $175.35 | 573936 |
| 2026-04-06 | 166.89 | $172.73 | 461031 |
| 2026-04-02 | 166.56 | $168.00 | 695622 |
| 2026-04-01 | 167.23 | $172.92 | 435643 |
| 2026-03-31 | 167.02 | $171.00 | 695056 |
| 2026-03-30 | 167.22 | $160.86 | 367514 |
| 2026-03-27 | 169.65 | $164.22 | 554200 |
| 2026-03-26 | 171.82 | $167.55 | 377834 |
| 2026-03-25 | 173.68 | $174.58 | 515100 |
| 2026-03-24 | 174.40 | $173.11 | 553906 |
| 2026-03-23 | 175.59 | $174.08 | 414700 |
| 2026-03-20 | 176.82 | $167.93 | 851700 |
| 2026-03-19 | 179.58 | $174.28 | 303000 |
| 2026-03-18 | 181.49 | $175.08 | 278816 |
| 2026-03-17 | 183.58 | $176.51 | 339100 |
| 2026-03-16 | 185.73 | $173.87 | 649029 |
| 2026-03-13 | 188.81 | $171.22 | 634434 |
| 2026-03-12 | 192.97 | $179.36 | 436777 |
| 2026-03-11 | 196.10 | $187.93 | 410635 |
| 2026-03-10 | 197.92 | $189.96 | 303920 |
| 2026-03-09 | 199.62 | $193.38 | 249210 |
| 2026-03-06 | 200.86 | $191.12 | 379600 |
| 2026-03-05 | 202.77 | $198.60 | 350612 |
| 2026-03-04 | 203.40 | $203.60 | 269500 |
| 2026-03-03 | 203.06 | $200.85 | 347218 |
| 2026-03-02 | 203.24 | $204.32 | 311318 |
| 2026-02-27 | 202.69 | $200.53 | 424542 |
| 2026-02-26 | 202.84 | $204.20 | 294204 |
| 2026-02-25 | 202.23 | $203.59 | 295919 |
| 2026-02-24 | 201.63 | $204.37 | 232312 |
| 2026-02-23 | 200.75 | $200.68 | 354904 |
| 2026-02-20 | 200.50 | $203.25 | 264426 |
| 2026-02-19 | 199.65 | $204.86 | 338800 |
| 2026-02-18 | 198.32 | $200.41 | 343627 |
| 2026-02-17 | 197.70 | $200.08 | 586641 |
| 2026-02-13 | 197.04 | $200.52 | 697300 |
| 2026-02-12 | 196.18 | $200.00 | 1.1M |
| 2026-02-11 | 195.28 | $200.61 | 504324 |
| 2026-02-10 | 194.11 | $198.50 | 547448 |
| 2026-02-09 | 193.20 | $199.99 | 364800 |
| 2026-02-06 | 191.82 | $196.22 | 725124 |
| 2026-02-05 | 191.03 | $187.78 | 510239 |
| 2026-02-04 | 191.90 | $189.82 | 635022 |
| 2026-02-03 | 192.48 | $190.40 | 583689 |
| 2026-02-02 | 193.04 | $185.27 | 454388 |
| 2026-01-30 | 194.77 | $182.64 | 877021 |
| 2026-01-29 | 197.34 | $179.38 | 954121 |
| 2026-01-28 | 201.00 | $182.27 | 986912 |
| 2026-01-27 | 204.63 | $185.64 | 1.9M |
| 2026-01-26 | 208.10 | $209.77 | 869374 |
| 2026-01-23 | 207.01 | $204.24 | 242100 |
| 2026-01-22 | 206.87 | $208.39 | 258300 |
| 2026-01-21 | 205.80 | $210.23 | 286214 |
| 2026-01-20 | 204.13 | $205.78 | 243400 |
| 2026-01-16 | 203.10 | $207.42 | 341314 |
| 2026-01-15 | 201.53 | $206.91 | 251019 |
| 2026-01-14 | 199.77 | $203.20 | 296118 |
| 2026-01-13 | 198.50 | $204.73 | 284473 |
| 2026-01-12 | 196.66 | $202.93 | 261340 |
| 2026-01-09 | 194.89 | $202.56 | 221468 |
| 2026-01-08 | 192.90 | $199.06 | 364400 |
| 2026-01-07 | 191.30 | $194.47 | 295522 |
| 2026-01-06 | 190.41 | $196.30 | 614004 |
| 2026-01-05 | 188.97 | $194.37 | 373138 |
| 2026-01-02 | 187.71 | $187.53 | 201600 |
| 2025-12-31 | 187.68 | $184.43 | 215432 |
| 2025-12-30 | 188.29 | $187.59 | 259600 |
| 2025-12-29 | 188.33 | $188.25 | 178250 |
| 2025-12-26 | 188.23 | $187.80 | 268543 |
| 2025-12-24 | 188.21 | $188.27 | 109141 |
| 2025-12-23 | 188.08 | $188.98 | 228813 |
| 2025-12-22 | 187.77 | $188.12 | 260700 |
| 2025-12-19 | 187.58 | $187.00 | 468900 |
| 2025-12-18 | 187.60 | $185.62 | 358008 |
| 2025-12-17 | 187.91 | $183.83 | 257300 |
| 2025-12-16 | 188.63 | $187.58 | 359600 |
| 2025-12-15 | 188.68 | $191.83 | 288800 |
| 2025-12-12 | 187.82 | $191.67 | 196917 |
| 2025-12-11 | 186.86 | $192.93 | 246372 |
| 2025-12-10 | 185.47 | $190.29 | 306000 |
| 2025-12-09 | 184.40 | $186.05 | 253116 |
| 2025-12-08 | 184.07 | $187.50 | 381400 |
| 2025-12-05 | 183.37 | $187.79 | 309438 |
| 2025-12-04 | 182.50 | $187.93 | 342700 |
| 2025-12-03 | 181.47 | $184.03 | 442300 |
| 2025-12-02 | 181.11 | $181.36 | 418113 |
| 2025-12-01 | 181.26 | $180.37 | 368732 |
| 2025-11-28 | 181.65 | $183.25 | 129602 |
| 2025-11-26 | 181.51 | $182.78 | 408100 |
| 2025-11-25 | 181.45 | $182.83 | 439038 |
| 2025-11-24 | 181.39 | $178.84 | 287400 |
| 2025-11-21 | 182.17 | $178.89 | 520500 |
| 2025-11-20 | 183.07 | $176.16 | 380400 |
| 2025-11-19 | 184.71 | $179.18 | 601444 |
| 2025-11-18 | 185.97 | $179.49 | 282308 |
| 2025-11-17 | 187.37 | $178.86 | 320112 |
| 2025-11-14 | 189.13 | $183.70 | 279600 |
| 2025-11-13 | 190.15 | $185.71 | 271900 |
| 2025-11-12 | 190.90 | $190.98 | 307708 |
| 2025-11-11 | 190.64 | $188.18 | 213300 |
| 2025-11-10 | 190.92 | $190.26 | 198334 |
| 2025-11-07 | 190.80 | $189.44 | 164954 |
| 2025-11-06 | 190.82 | $189.00 | 157700 |
| 2025-11-05 | 190.92 | $191.02 | 215947 |
| 2025-11-04 | 190.59 | $188.18 | 307100 |
| 2025-11-03 | 190.79 | $192.64 | 302600 |
| 2025-10-31 | 190.07 | $190.00 | 317237 |
| 2025-10-30 | 189.78 | $191.86 | 236149 |
| 2025-10-29 | 189.03 | $193.18 | 422043 |
| 2025-10-28 | 187.87 | $191.29 | 564629 |
| 2025-10-27 | 186.91 | $191.24 | 481700 |
| 2025-10-24 | 185.79 | $191.76 | 284035 |
| 2025-10-23 | 184.38 | $192.24 | 387400 |
| 2025-10-22 | 182.63 | $184.62 | 246667 |
| 2025-10-21 | 182.21 | $189.03 | 187130 |
| 2025-10-20 | 180.80 | $187.42 | 412000 |
| 2025-10-17 | 179.50 | $183.74 | 320300 |
| 2025-10-16 | 178.77 | $181.29 | 279214 |
| 2025-10-15 | 178.46 | $180.81 | 256705 |
| 2025-10-14 | 178.20 | $179.70 | 178100 |
| 2025-10-13 | 178.16 | $178.76 | 247232 |
| 2025-10-10 | 178.32 | $175.03 | 271928 |
| 2025-10-09 | 179.30 | $179.12 | 327928 |
| 2025-10-08 | 179.59 | $180.42 | 165200 |
| 2025-10-07 | 179.68 | $178.76 | 229004 |
| 2025-10-06 | 180.13 | $182.23 | 365800 |
| 2025-10-03 | 179.94 | $179.93 | 323500 |
| 2025-10-02 | 180.22 | $180.02 | 234309 |
| 2025-10-01 | 180.54 | $181.04 | 225500 |
| 2025-09-30 | 180.71 | $184.14 | 169232 |
| 2025-09-29 | 180.26 | $181.59 | 243300 |
| 2025-09-26 | 180.30 | $182.03 | 232248 |
| 2025-09-25 | 180.27 | $178.73 | 259600 |
| 2025-09-24 | 180.94 | $178.99 | 179714 |
| 2025-09-23 | 181.69 | $181.75 | 274827 |
| 2025-09-22 | 181.99 | $181.93 | 245300 |
| 2025-09-19 | 182.32 | $182.05 | 838100 |
| 2025-09-18 | 182.68 | $184.13 | 209000 |
| 2025-09-17 | 182.69 | $180.66 | 366913 |
| 2025-09-16 | 183.44 | $182.79 | 237427 |
| 2025-09-15 | 183.88 | $182.60 | 275144 |
| 2025-09-12 | 184.45 | $182.99 | 181600 |
| 2025-09-11 | 185.04 | $186.39 | 368318 |
| 2025-09-10 | 185.02 | $182.72 | 419800 |
| 2025-09-09 | 185.78 | $182.42 | 437100 |
| 2025-09-08 | 186.74 | $184.43 | 386800 |
| 2025-09-05 | 187.45 | $184.27 | 232921 |
| 2025-09-04 | 188.31 | $185.09 | 324400 |
| 2025-09-03 | 189.15 | $182.56 | 295400 |
| 2025-09-02 | 190.65 | $183.49 | 382500 |
| 2025-08-29 | 192.21 | $185.30 | 425300 |
| 2025-08-28 | 193.63 | $191.97 | 362500 |
| 2025-08-27 | 193.88 | $193.78 | 367745 |
| 2025-08-26 | 193.77 | $195.67 | 282224 |
| 2025-08-25 | 193.24 | $191.90 | 272900 |
| 2025-08-22 | 193.42 | $194.23 | 342737 |
| 2025-08-21 | 193.13 | $188.70 | 453200 |
| 2025-08-20 | 193.95 | $190.00 | 405029 |
| 2025-08-19 | 194.62 | $191.99 | 163600 |
| 2025-08-18 | 194.97 | $192.84 | 386900 |
| 2025-08-15 | 195.19 | $189.19 | 318500 |
| 2025-08-14 | 196.19 | $190.98 | 228200 |
| 2025-08-13 | 196.96 | $198.45 | 271400 |
| 2025-08-12 | 196.27 | $197.31 | 181125 |
| 2025-08-11 | 195.68 | $194.36 | 221810 |
| 2025-08-08 | 195.61 | $193.96 | 232228 |
| 2025-08-07 | 195.59 | $194.68 | 241915 |
| 2025-08-06 | 195.39 | $194.43 | 151551 |
| 2025-08-05 | 195.19 | $195.71 | 207725 |
| 2025-08-04 | 194.68 | $195.04 | 183700 |
| 2025-08-01 | 194.20 | $193.49 | 194741 |
| 2025-07-31 | 193.95 | $195.77 | 214200 |
| 2025-07-30 | 193.16 | $195.93 | 285430 |
| 2025-07-29 | 192.20 | $198.35 | 603504 |
| 2025-07-28 | 190.55 | $189.98 | 298318 |
| 2025-07-25 | 190.38 | $190.73 | 270713 |
| 2025-07-24 | 190.01 | $189.17 | 227326 |
| 2025-07-23 | 189.90 | $188.49 | 103022 |
| 2025-07-22 | 189.90 | $187.03 | 176700 |
| 2025-07-21 | 190.19 | $186.86 | 149800 |
| 2025-07-18 | 190.55 | $189.12 | 112900 |
| 2025-07-17 | 190.46 | $189.32 | 172400 |
| 2025-07-16 | 190.31 | $187.43 | 203600 |
| 2025-07-15 | 190.50 | $185.75 | 215100 |
| 2025-07-14 | 191.06 | $187.85 | 309400 |
| 2025-07-11 | 191.24 | $184.89 | 226535 |
| 2025-07-10 | 192.04 | $186.84 | 524500 |
| 2025-07-09 | 192.54 | $191.10 | 193927 |
| 2025-07-08 | 192.18 | $191.52 | 233924 |
| 2025-07-07 | 191.64 | $191.15 | 296600 |
| 2025-07-03 | 191.07 | $193.16 | 89700 |
| 2025-07-02 | 189.94 | $192.42 | 220335 |
| 2025-07-01 | 188.75 | $189.64 | 494100 |
| 2025-06-30 | 187.93 | $189.89 | 473100 |
| 2025-06-27 | 186.88 | $188.39 | 420400 |
| 2025-06-26 | 185.96 | $187.85 | 311900 |
| 2025-06-25 | 184.97 | $185.27 | 231828 |
| 2025-06-24 | 184.34 | $184.35 | 250348 |
| 2025-06-23 | 183.78 | $183.74 | 327838 |
| 2025-06-20 | 183.22 | $178.80 | 1.1M |
| 2025-06-18 | 183.59 | $178.40 | 428210 |
| 2025-06-17 | 184.07 | $178.95 | 431600 |
| 2025-06-16 | 184.47 | $182.38 | 324430 |
| 2025-06-13 | 184.18 | $181.44 | 288700 |
| 2025-06-12 | 184.01 | $186.83 | 302712 |
| 2025-06-11 | 182.63 | $186.61 | 410000 |
| 2025-06-10 | 181.05 | $186.67 | 521833 |
| 2025-06-09 | 179.16 | $185.99 | 589500 |
| 2025-06-06 | 177.07 | $177.68 | 279200 |
| 2025-06-05 | 176.38 | $174.89 | 209600 |
| 2025-06-04 | 176.13 | $175.12 | 242300 |
| 2025-06-03 | 175.76 | $174.49 | 272403 |
| 2025-06-02 | 175.44 | $170.82 | 202602 |
| 2025-05-30 | 175.81 | $171.40 | 229350 |
| 2025-05-29 | 176.08 | $173.27 | 222400 |
| 2025-05-28 | 175.97 | $172.25 | 158300 |
| 2025-05-27 | 176.02 | $174.13 | 169526 |
| 2025-05-23 | 175.64 | $170.07 | 217400 |
| 2025-05-22 | 176.01 | $170.71 | 335400 |
| 2025-05-21 | 176.27 | $170.64 | 239800 |
| 2025-05-20 | 176.54 | $175.21 | 282800 |
| 2025-05-19 | 175.84 | $177.94 | 219800 |
| 2025-05-16 | 174.40 | $177.89 | 258045 |
| 2025-05-15 | 172.70 | $176.12 | 243600 |
| 2025-05-14 | 171.04 | $175.30 | 169820 |
| 2025-05-13 | 169.25 | $175.89 | 178224 |
| 2025-05-12 | 167.01 | $175.35 | 233500 |
| 2025-05-09 | 164.48 | $169.62 | 163818 |
| 2025-05-08 | 162.71 | $169.77 | 226211 |
| 2025-05-07 | 160.60 | $167.45 | 193900 |
| 2025-05-06 | 158.62 | $166.47 | 221631 |
| 2025-05-05 | 156.49 | $167.31 | 228646 |
| 2025-05-02 | 153.83 | $167.93 | 340632 |
| 2025-05-01 | 150.60 | $163.04 | 445600 |
| 2025-04-30 | 147.88 | $160.98 | 670935 |
| 2025-04-29 | 145.15 | $158.87 | 819563 |
| 2025-04-28 | 142.43 | $148.67 | 474591 |
| 2025-04-25 | 141.45 | $148.76 | 464427 |
| 2025-04-24 | 140.31 | $149.43 | 591636 |
| 2025-04-23 | 138.86 | $142.02 | 385400 |
| 2025-04-22 | 138.78 | $140.41 | 323988 |
| 2025-04-21 | 139.05 | $136.78 | 403977 |
| 2025-04-17 | 140.16 | $142.65 | 264630 |
| 2025-04-16 | 140.24 | $141.57 | 460600 |
| 2025-04-15 | 140.60 | $141.93 | 251710 |
| 2025-04-14 | 140.97 | $141.30 | 356200 |
| 2025-04-11 | 141.56 | $140.89 | 416000 |
| 2025-04-10 | 142.37 | $140.54 | 393420 |
| 2025-04-09 | 143.42 | $147.80 | 434200 |
| 2025-04-08 | 143.14 | $132.79 | 355600 |
| 2025-04-07 | 146.00 | $133.05 | 495844 |
| 2025-04-04 | 149.30 | $137.13 | 534825 |
| 2025-04-03 | 152.30 | $145.87 | 289105 |
| 2025-04-02 | 153.94 | $157.58 | 336192 |
| 2025-04-01 | 153.40 | $154.93 | 328800 |
| 2025-03-31 | 153.35 | $153.18 | 328000 |
| 2025-03-28 | 153.66 | $152.02 | 209421 |
| 2025-03-27 | 154.29 | $155.91 | 335142 |
| 2025-03-26 | 154.21 | $156.07 | 290108 |
| 2025-03-25 | 154.10 | $160.39 | 225500 |
| 2025-03-24 | 153.07 | $158.69 | 252721 |
| 2025-03-21 | 152.26 | $152.73 | 1.8M |
| 2025-03-20 | 152.59 | $153.17 | 247400 |
| 2025-03-19 | 152.91 | $154.89 | 358200 |
| 2025-03-18 | 152.93 | $151.65 | 307007 |
| 2025-03-17 | 153.67 | $154.44 | 440900 |
| 2025-03-14 | 153.95 | $155.29 | 273103 |
| 2025-03-13 | 154.13 | $150.77 | 300300 |
| 2025-03-12 | 155.32 | $154.32 | 289341 |
| 2025-03-11 | 155.96 | $155.22 | 388770 |
| 2025-03-10 | 156.55 | $153.50 | 614200 |
| 2025-03-07 | 157.61 | $154.08 | 372401 |
| 2025-03-06 | 158.74 | $151.59 | 240440 |
| 2025-03-05 | 160.59 | $154.52 | 161500 |
| 2025-03-04 | 162.13 | $152.13 | 270739 |
| 2025-03-03 | 164.43 | $156.79 | 284901 |
| 2025-02-28 | 166.13 | $162.99 | 285900 |
| 2025-02-27 | 166.79 | $160.64 | 141600 |
| 2025-02-26 | 168.06 | $163.02 | 207100 |
| 2025-02-25 | 169.02 | $161.50 | 278000 |
| 2025-02-24 | 170.45 | $162.07 | 197600 |
| 2025-02-21 | 171.97 | $165.03 | 494520 |
| 2025-02-20 | 173.10 | $171.50 | 163500 |
| 2025-02-19 | 173.03 | $173.57 | 250900 |
| 2025-02-18 | 172.50 | $172.60 | 201228 |
| 2025-02-14 | 172.05 | $171.49 | 221000 |
| 2025-02-13 | 171.75 | $168.62 | 135746 |
| 2025-02-12 | 171.99 | $170.10 | 190443 |
| 2025-02-11 | 171.92 | $172.00 | 316821 |
| 2025-02-10 | 171.43 | $173.50 | 152000 |
| 2025-02-07 | 170.51 | $172.15 | 329700 |
| 2025-02-06 | 169.71 | $172.79 | 188200 |
| 2025-02-05 | 168.62 | $173.23 | 202731 |
| 2025-02-04 | 167.25 | $171.23 | 172107 |
| 2025-02-03 | 166.05 | $169.31 | 228610 |
| 2025-01-31 | 165.06 | $170.32 | 344313 |
| 2025-01-30 | 163.68 | $171.64 | 296600 |
| 2025-01-29 | 161.79 | $170.79 | 401745 |
| 2025-01-28 | 159.76 | $175.81 | 739700 |
| 2025-01-27 | 156.36 | $156.44 | 522909 |
| 2025-01-24 | 156.49 | $161.68 | 490400 |
| 2025-01-23 | 155.55 | $162.91 | 242500 |
| 2025-01-22 | 154.21 | $161.87 | 176700 |
| 2025-01-21 | 152.89 | $162.46 | 286721 |
| 2025-01-17 | 151.25 | $156.00 | 363400 |
| 2025-01-16 | 150.73 | $155.43 | 126642 |
| 2025-01-15 | 150.28 | $154.75 | 194836 |
| 2025-01-14 | 149.92 | $150.86 | 275300 |
| 2025-01-13 | 150.36 | $151.57 | 165005 |
| 2025-01-10 | 150.75 | $150.33 | 165400 |
| 2025-01-08 | 151.50 | $153.66 | 178300 |
| 2025-01-07 | 151.70 | $152.40 | 267900 |
| 2025-01-06 | 152.23 | $153.47 | 196700 |
| 2025-01-03 | 152.65 | $155.12 | 226200 |
| 2025-01-02 | 152.84 | $150.98 | 209000 |
| 2024-12-31 | 153.95 | $151.75 | 231300 |
| 2024-12-30 | 155.13 | $152.19 | 135000 |
| 2024-12-27 | 156.43 | $153.94 | 150326 |
| 2024-12-26 | 157.60 | $156.42 | 201800 |
| 2024-12-24 | 158.47 | $155.88 | 126700 |
| 2024-12-23 | 159.63 | $153.04 | 195417 |
| 2024-12-20 | 161.59 | $152.80 | 894009 |
| 2024-12-19 | 163.95 | $152.53 | 269421 |
| 2024-12-18 | 166.77 | $153.37 | 277400 |
| 2024-12-17 | 169.87 | $159.67 | 248700 |
| 2024-12-16 | 172.16 | $164.41 | 235920 |
| 2024-12-13 | 173.81 | $164.97 | 179500 |
| 2024-12-12 | 175.61 | $166.13 | 441132 |
| 2024-12-11 | 177.44 | $170.06 | 499834 |
| 2024-12-10 | 178.73 | $169.35 | 280900 |
| 2024-12-09 | 180.36 | $170.32 | 363700 |
| 2024-12-06 | 182.02 | $176.37 | 187000 |
| 2024-12-05 | 182.64 | $176.17 | 154600 |
| 2024-12-04 | 183.38 | $177.84 | 145041 |
| 2024-12-03 | 183.85 | $178.77 | 273220 |
| 2024-12-02 | 184.16 | $181.24 | 191641 |
| 2024-11-29 | 183.96 | $182.08 | 111100 |
| 2024-11-27 | 183.51 | $181.60 | 152100 |
| 2024-11-26 | 183.04 | $184.96 | 232000 |
| 2024-11-25 | 181.75 | $184.80 | 436221 |
| 2024-11-22 | 180.24 | $184.36 | 285611 |
| 2024-11-21 | 178.54 | $183.16 | 263924 |
| 2024-11-20 | 176.78 | $178.99 | 127500 |
| 2024-11-19 | 175.57 | $178.39 | 601800 |
| 2024-11-18 | 174.27 | $171.21 | 240800 |
| 2024-11-15 | 174.23 | $173.50 | 121400 |
| 2024-11-14 | 173.67 | $173.91 | 211626 |
| 2024-11-13 | 172.89 | $175.95 | 177000 |
| 2024-11-12 | 171.52 | $177.00 | 181700 |
| 2024-11-11 | 169.68 | $178.73 | 166600 |
| 2024-11-08 | 167.15 | $176.00 | 193700 |
| 2024-11-07 | 164.76 | $173.87 | 300200 |
| 2024-11-06 | 162.42 | $174.20 | 355100 |
| 2024-11-05 | 159.61 | $168.99 | 326722 |
| 2024-11-04 | 157.44 | $160.13 | 234165 |
| 2024-11-01 | 156.78 | $157.47 | 187022 |
| 2024-10-31 | 156.57 | $157.28 | 282400 |
| 2024-10-30 | 156.37 | $161.68 | 435225 |
| 2024-10-29 | 155.20 | $158.84 | 499719 |
| 2024-10-28 | 154.45 | $152.39 | 432100 |
| 2024-10-25 | 154.93 | $149.06 | 254800 |
| 2024-10-24 | 156.19 | $150.52 | 197625 |
| 2024-10-23 | 157.35 | $151.80 | 334400 |
| 2024-10-22 | 158.42 | $148.98 | 338500 |
| 2024-10-21 | 160.25 | $158.50 | 121500 |
| 2024-10-18 | 160.35 | $159.79 | 153500 |
| 2024-10-17 | 160.19 | $163.23 | 183200 |
| 2024-10-16 | 159.25 | $161.44 | 199600 |
| 2024-10-15 | 158.54 | $159.14 | 397319 |
| 2024-10-14 | 158.18 | $158.67 | 201946 |
| 2024-10-11 | 157.84 | $158.73 | 182033 |
| 2024-10-10 | 157.44 | $155.08 | 175411 |
| 2024-10-09 | 157.72 | $156.41 | 162100 |
| 2024-10-08 | 157.76 | $156.90 | 150500 |
| 2024-10-07 | 157.69 | $158.07 | 125500 |
| 2024-10-04 | 157.35 | $159.17 | 185908 |
| 2024-10-03 | 156.71 | $156.13 | 107116 |
| 2024-10-02 | 156.60 | $156.60 | 108937 |
| 2024-10-01 | 156.35 | $155.02 | 110800 |
| 2024-09-30 | 156.39 | $158.28 | 143207 |
| 2024-09-27 | 155.73 | $157.40 | 156235 |
| 2024-09-26 | 155.14 | $158.59 | 197210 |
| 2024-09-25 | 154.20 | $157.37 | 147665 |
| 2024-09-24 | 153.35 | $157.86 | 239800 |
| 2024-09-23 | 152.26 | $152.60 | 242432 |
| 2024-09-20 | 152.09 | $152.43 | 736100 |
| 2024-09-19 | 151.93 | $154.42 | 547500 |
| 2024-09-18 | 151.31 | $154.62 | 399709 |
| 2024-09-17 | 150.56 | $152.59 | 237118 |
| 2024-09-16 | 150.10 | $152.91 | 168862 |
| 2024-09-13 | 149.51 | $152.92 | 215900 |
| 2024-09-12 | 148.83 | $149.94 | 166200 |
| 2024-09-11 | 148.66 | $148.02 | 141226 |
| 2024-09-10 | 148.87 | $144.79 | 104200 |
| 2024-09-09 | 149.81 | $144.27 | 148809 |
| 2024-09-06 | 151.00 | $142.24 | 271002 |
| 2024-09-05 | 152.81 | $149.00 | 127636 |
| 2024-09-04 | 153.48 | $150.89 | 132751 |
| 2024-09-03 | 153.86 | $150.90 | 340362 |
| 2024-08-30 | 154.28 | $158.38 | 144100 |
| 2024-08-29 | 153.18 | $155.93 | 162900 |
| 2024-08-28 | 152.41 | $154.92 | 164632 |
| 2024-08-27 | 151.73 | $153.40 | 97400 |
| 2024-08-26 | 151.25 | $153.89 | 128035 |
| 2024-08-23 | 150.58 | $154.88 | 209000 |
| 2024-08-22 | 149.59 | $150.84 | 102717 |
| 2024-08-21 | 149.29 | $150.87 | 98823 |
| 2024-08-20 | 148.94 | $148.09 | 127500 |
| 2024-08-19 | 149.11 | $149.60 | 98410 |
| 2024-08-16 | 149.00 | $149.34 | 134810 |
| 2024-08-15 | 148.92 | $151.14 | 144400 |
| 2024-08-14 | 148.44 | $149.28 | 163609 |
| 2024-08-13 | 148.29 | $151.01 | 244800 |
| 2024-08-12 | 147.75 | $145.04 | 173533 |
| 2024-08-09 | 148.38 | $145.82 | 136300 |
| 2024-08-08 | 148.94 | $145.52 | 245400 |
| 2024-08-07 | 149.67 | $141.81 | 251600 |
| 2024-08-06 | 151.29 | $144.55 | 201003 |
| 2024-08-05 | 152.58 | $140.34 | 388518 |
| 2024-08-02 | 154.96 | $145.81 | 296059 |
| 2024-08-01 | 156.55 | $154.67 | 261314 |
| 2024-07-31 | 156.51 | $160.42 | 274440 |
| 2024-07-30 | 155.23 | $151.42 | 637220 |
| 2024-07-29 | 155.63 | $159.12 | 583200 |
| 2024-07-26 | 154.43 | $158.87 | 254100 |
| 2024-07-25 | 153.09 | $155.36 | 272819 |
| 2024-07-24 | 152.24 | $151.77 | 309208 |
| 2024-07-23 | 152.00 | $156.76 | 154432 |
| 2024-07-22 | 150.65 | $153.93 | 119548 |
| 2024-07-19 | 149.66 | $150.89 | 158201 |
| 2024-07-18 | 149.15 | $150.97 | 137700 |
| 2024-07-17 | 148.52 | $152.22 | 344300 |
| 2024-07-16 | 147.52 | $155.55 | 244439 |
| 2024-07-15 | 145.64 | $152.60 | 312541 |
| 2024-07-12 | 144.08 | $147.04 | 286830 |
| 2024-07-11 | 143.44 | $146.31 | 456422 |
| 2024-07-10 | 142.86 | $141.90 | 317032 |
| 2024-07-09 | 143.11 | $140.60 | 172900 |
| 2024-07-08 | 143.67 | $142.44 | 222847 |
| 2024-07-05 | 143.94 | $142.84 | 182707 |
| 2024-07-03 | 144.17 | $144.62 | 79800 |
| 2024-07-02 | 144.06 | $143.14 | 325100 |
| 2024-07-01 | 144.24 | $143.03 | 295222 |
| 2024-06-28 | 144.47 | $144.98 | 301904 |
| 2024-06-27 | 144.33 | $144.70 | 228907 |
| 2024-06-26 | 144.22 | $143.38 | 283000 |
| 2024-06-25 | 144.37 | $144.36 | 198724 |
| 2024-06-24 | 144.34 | $146.63 | 117101 |
| 2024-06-21 | 143.82 | $144.67 | 417930 |
| 2024-06-20 | 143.64 | $142.67 | 137600 |
| 2024-06-18 | 143.84 | $143.47 | 132300 |
| 2024-06-17 | 143.91 | $141.50 | 232700 |
| 2024-06-14 | 144.40 | $139.70 | 317300 |
| 2024-06-13 | 145.35 | $145.17 | 108200 |
| 2024-06-12 | 145.29 | $145.90 | 153700 |
| 2024-06-11 | 145.07 | $142.16 | 302000 |
| 2024-06-10 | 145.59 | $142.47 | 296400 |
| 2024-06-07 | 146.13 | $141.98 | 152011 |
| 2024-06-06 | 146.84 | $142.57 | 149200 |
| 2024-06-05 | 147.54 | $147.33 | 176946 |
| 2024-06-04 | 147.34 | $143.07 | 192939 |
| 2024-06-03 | 147.99 | $145.90 | 171702 |
| 2024-05-31 | 148.13 | $149.08 | 276248 |
| 2024-05-30 | 147.61 | $147.60 | 198100 |
| 2024-05-29 | 147.30 | $143.61 | 135700 |
| 2024-05-28 | 147.76 | $145.29 | 134300 |
| 2024-05-24 | 147.93 | $147.07 | 175937 |
| 2024-05-23 | 147.73 | $146.15 | 106600 |
| 2024-05-22 | 147.68 | $146.64 | 95800 |
| 2024-05-21 | 147.49 | $147.94 | 91642 |
| 2024-05-20 | 146.98 | $147.02 | 134600 |
| 2024-05-17 | 146.56 | $145.41 | 161902 |
| 2024-05-16 | 146.39 | $145.58 | 142346 |
| 2024-05-15 | 146.13 | $149.62 | 329248 |
| 2024-05-14 | 144.96 | $145.31 | 231721 |
| 2024-05-13 | 144.50 | $142.36 | 229500 |
| 2024-05-10 | 144.55 | $143.91 | 246420 |
| 2024-05-09 | 144.28 | $144.27 | 297838 |
| 2024-05-08 | 143.85 | $144.68 | 171027 |
| 2024-05-07 | 143.26 | $145.23 | 279400 |
| 2024-05-06 | 142.43 | $144.61 | 160203 |
| 2024-05-03 | 141.58 | $142.95 | 181800 |
| 2024-05-02 | 140.92 | $141.48 | 232300 |
| 2024-05-01 | 140.45 | $139.50 | 391042 |
| 2024-04-30 | 140.31 | $140.01 | 232821 |
| 2024-04-29 | 140.02 | $144.27 | 300310 |
| 2024-04-26 | 138.76 | $144.35 | 276400 |
| 2024-04-25 | 137.27 | $143.98 | 400800 |
| 2024-04-24 | 135.61 | $142.13 | 496653 |
| 2024-04-23 | 134.06 | $138.11 | 424342 |
| 2024-04-22 | 133.10 | $130.73 | 265223 |
| 2024-04-19 | 133.54 | $129.48 | 314804 |
| 2024-04-18 | 134.31 | $129.39 | 160800 |
| 2024-04-17 | 135.22 | $130.13 | 152518 |
| 2024-04-16 | 136.11 | $131.76 | 150800 |
| 2024-04-15 | 136.78 | $131.19 | 232212 |
| 2024-04-12 | 137.67 | $134.85 | 129046 |
| 2024-04-11 | 137.91 | $136.81 | 121500 |
| 2024-04-10 | 137.76 | $135.26 | 181618 |
| 2024-04-09 | 137.89 | $137.13 | 141502 |
| 2024-04-08 | 137.63 | $137.76 | 131537 |
| 2024-04-05 | 137.17 | $138.00 | 207443 |
| 2024-04-04 | 136.56 | $135.50 | 177200 |
| 2024-04-03 | 136.37 | $138.02 | 138900 |
| 2024-04-02 | 135.59 | $135.20 | 187727 |
| 2024-04-01 | 135.25 | $134.98 | 223800 |
| 2024-03-28 | 134.89 | $135.13 | 124845 |
| 2024-03-27 | 134.42 | $134.89 | 106900 |
| 2024-03-26 | 133.90 | $133.90 | 114500 |
| 2024-03-25 | 133.49 | $134.24 | 131703 |
| 2024-03-22 | 132.92 | $133.30 | 173233 |
| 2024-03-21 | 132.44 | $134.95 | 150000 |
| 2024-03-20 | 131.51 | $133.48 | 126600 |
| 2024-03-19 | 130.72 | $131.38 | 98300 |
| 2024-03-18 | 130.23 | $129.77 | 168031 |
| 2024-03-15 | 129.98 | $129.17 | 886047 |
| 2024-03-14 | 129.80 | $129.15 | 222816 |
| 2024-03-13 | 129.58 | $131.63 | 241747 |
| 2024-03-12 | 128.78 | $131.29 | 206300 |
| 2024-03-11 | 127.91 | $129.60 | 374936 |
| 2024-03-08 | 127.24 | $128.54 | 270200 |
| 2024-03-07 | 126.67 | $133.97 | 378123 |
| 2024-03-06 | 124.85 | $125.83 | 170700 |
| 2024-03-05 | 124.45 | $124.24 | 172725 |
| 2024-03-04 | 124.30 | $125.91 | 267402 |
| 2024-03-01 | 123.77 | $122.50 | 144700 |
| 2024-02-29 | 123.86 | $121.56 | 172536 |
| 2024-02-28 | 124.16 | $123.42 | 197800 |
| 2024-02-27 | 124.10 | $123.35 | 205515 |
| 2024-02-26 | 124.03 | $124.60 | 174516 |
| 2024-02-23 | 123.68 | $121.91 | 180246 |
| 2024-02-22 | 123.83 | $122.28 | 198238 |
| 2024-02-21 | 123.92 | $120.44 | 271510 |
| 2024-02-20 | 124.39 | $119.14 | 378931 |
| 2024-02-16 | 125.19 | $122.00 | 248950 |
| 2024-02-15 | 125.51 | $123.00 | 278316 |
| 2024-02-14 | 125.65 | $124.17 | 205910 |
| 2024-02-13 | 125.54 | $122.14 | 194634 |
| 2024-02-12 | 125.81 | $124.80 | 196148 |
| 2024-02-09 | 125.55 | $126.71 | 199942 |
| 2024-02-08 | 124.82 | $126.88 | 215900 |
| 2024-02-07 | 123.92 | $125.95 | 241830 |
| 2024-02-06 | 123.04 | $124.83 | 182700 |
| 2024-02-05 | 122.23 | $123.76 | 220800 |
| 2024-02-02 | 121.50 | $125.97 | 372321 |
| 2024-02-01 | 120.17 | $126.38 | 335300 |
| 2024-01-31 | 118.52 | $124.11 | 526700 |
| 2024-01-30 | 117.08 | $122.97 | 668110 |
| 2024-01-29 | 115.62 | $113.61 | 461501 |
| 2024-01-26 | 115.90 | $113.00 | 335900 |
| 2024-01-25 | 116.35 | $113.63 | 250500 |
| 2024-01-24 | 116.72 | $112.03 | 309602 |
| 2024-01-23 | 117.47 | $116.91 | 166522 |
| 2024-01-22 | 117.31 | $119.36 | 271636 |
| 2024-01-19 | 116.59 | $118.12 | 246800 |
| 2024-01-18 | 116.00 | $116.26 | 137800 |
| 2024-01-17 | 115.70 | $114.05 | 508700 |
| 2024-01-16 | 115.80 | $113.39 | 179026 |
| 2024-01-12 | 116.05 | $114.28 | 208000 |
| 2024-01-11 | 116.13 | $112.69 | 132700 |
| 2024-01-10 | 116.54 | $112.96 | 361200 |
| 2024-01-09 | 116.95 | $114.35 | 193147 |
| 2024-01-08 | 117.11 | $114.58 | 164600 |
| 2024-01-05 | 117.22 | $114.42 | 237000 |
| 2024-01-04 | 117.37 | $115.42 | 312500 |
| 2024-01-03 | 117.30 | $113.70 | 297400 |
| 2024-01-02 | 117.56 | $116.92 | 210839 |
| 2023-12-29 | 117.16 | $118.14 | 243300 |
| 2023-12-28 | 116.41 | $118.33 | 145900 |
| 2023-12-27 | 115.47 | $117.87 | 123100 |
| 2023-12-26 | 114.46 | $116.96 | 136300 |
| 2023-12-22 | 113.44 | $116.01 | 134400 |
| 2023-12-21 | 112.45 | $114.03 | 190212 |
| 2023-12-20 | 111.68 | $112.60 | 193000 |
| 2023-12-19 | 111.08 | $113.54 | 93900 |
| 2023-12-18 | 110.16 | $112.23 | 208027 |
| 2023-12-15 | 109.34 | $110.36 | 917439 |
| 2023-12-14 | 108.78 | $109.15 | 327115 |
| 2023-12-13 | 108.36 | $107.82 | 250801 |
| 2023-12-12 | 108.14 | $107.56 | 201724 |
| 2023-12-11 | 107.92 | $107.40 | 214600 |
| 2023-12-08 | 107.68 | $106.67 | 288516 |
| 2023-12-07 | 107.53 | $104.00 | 269320 |
| 2023-12-06 | 107.91 | $104.95 | 171100 |
| 2023-12-05 | 108.13 | $105.09 | 188325 |
| 2023-12-04 | 108.33 | $106.80 | 340823 |
| 2023-12-01 | 108.18 | $106.03 | 231913 |
| 2023-11-30 | 108.15 | $105.68 | 240800 |
| 2023-11-29 | 108.15 | $104.05 | 240400 |
| 2023-11-28 | 108.48 | $104.31 | 331200 |
| 2023-11-27 | 108.77 | $109.99 | 233043 |
| 2023-11-24 | 107.88 | $108.85 | 68100 |
| 2023-11-22 | 107.06 | $107.59 | 143708 |
| 2023-11-21 | 106.34 | $106.67 | 235520 |
| 2023-11-20 | 105.67 | $107.09 | 238100 |
| 2023-11-17 | 104.78 | $106.21 | 233600 |
| 2023-11-16 | 103.90 | $105.68 | 113944 |
| 2023-11-15 | 102.95 | $104.88 | 190200 |
| 2023-11-14 | 102.00 | $104.59 | 95307 |
| 2023-11-13 | 100.93 | $101.84 | 103800 |
| 2023-11-10 | 100.25 | $102.17 | 84604 |
| 2023-11-09 | 99.35 | $101.01 | 167905 |
| 2023-11-08 | 98.54 | $100.90 | 157800 |
| 2023-11-07 | 97.60 | $99.92 | 226502 |
| 2023-11-06 | 96.69 | $99.86 | 132900 |
| 2023-11-03 | 95.63 | $99.97 | 210700 |
| 2023-11-02 | 94.35 | $99.61 | 157207 |
| 2023-11-01 | 92.94 | $97.71 | 245000 |
| 2023-10-31 | 91.68 | $97.33 | 314830 |
| 2023-10-30 | 90.29 | $93.96 | 207900 |
| 2023-10-27 | 89.38 | $91.24 | 211200 |
| 2023-10-26 | 88.89 | $93.59 | 190414 |
| 2023-10-25 | 87.82 | $92.22 | 393713 |
| 2023-10-24 | 86.87 | $93.90 | 1.0M |
| 2023-10-23 | 85.42 | $82.68 | 287923 |
| 2023-10-20 | 86.09 | $84.11 | 176322 |
| 2023-10-19 | 86.58 | $84.00 | 210808 |
| 2023-10-18 | 87.18 | $84.02 | 183810 |
| 2023-10-17 | 87.86 | $87.03 | 321830 |
| 2023-10-16 | 88.03 | $86.69 | 154912 |
| 2023-10-13 | 88.29 | $86.70 | 166400 |
| 2023-10-12 | 88.58 | $88.06 | 192708 |
| 2023-10-11 | 88.64 | $90.28 | 94326 |
| 2023-10-10 | 88.23 | $89.61 | 140200 |
| 2023-10-09 | 87.90 | $91.22 | 177311 |
| 2023-10-06 | 87.17 | $89.31 | 161029 |
| 2023-10-05 | 86.73 | $86.45 | 120600 |
| 2023-10-04 | 86.82 | $87.85 | 132339 |
| 2023-10-03 | 86.64 | $86.10 | 192200 |
| 2023-10-02 | 86.79 | $86.81 | 153200 |
| 2023-09-29 | 86.82 | $88.84 | 297010 |
| 2023-09-28 | 86.43 | $89.31 | 256603 |
| 2023-09-27 | 85.89 | $86.40 | 120000 |
| 2023-09-26 | 85.87 | $85.43 | 144200 |
| 2023-09-25 | 86.06 | $86.33 | 75900 |
| 2023-09-22 | 86.09 | $85.96 | 131003 |
| 2023-09-21 | 86.21 | $85.82 | 127300 |
| 2023-09-20 | 86.39 | $86.08 | 78300 |
| 2023-09-19 | 86.54 | $86.46 | 164302 |
| 2023-09-18 | 86.64 | $87.41 | 145700 |
| 2023-09-15 | 86.57 | $86.88 | 560502 |
| 2023-09-14 | 86.59 | $87.15 | 158800 |
| 2023-09-13 | 86.57 | $86.18 | 210500 |
| 2023-09-12 | 86.75 | $86.18 | 92000 |
| 2023-09-11 | 86.97 | $85.56 | 133628 |
| 2023-09-08 | 87.36 | $85.08 | 101741 |
| 2023-09-07 | 87.91 | $86.50 | 218000 |
| 2023-09-06 | 88.26 | $86.08 | 139400 |
| 2023-09-05 | 88.76 | $87.05 | 115800 |
| 2023-09-01 | 89.13 | $90.90 | 116332 |
| 2023-08-31 | 88.75 | $91.12 | 178400 |
| 2023-08-30 | 88.26 | $90.45 | 126500 |
| 2023-08-29 | 87.83 | $89.86 | 140700 |
| 2023-08-28 | 87.47 | $88.45 | 105044 |
| 2023-08-25 | 87.34 | $87.37 | 167900 |
| 2023-08-24 | 87.43 | $86.87 | 125400 |
| 2023-08-23 | 87.65 | $87.39 | 230632 |
| 2023-08-22 | 87.79 | $85.77 | 187200 |
| 2023-08-21 | 88.30 | $86.00 | 266300 |
| 2023-08-18 | 88.85 | $84.28 | 485646 |
| 2023-08-17 | 89.86 | $86.50 | 153646 |
| 2023-08-16 | 90.55 | $87.51 | 181300 |
| 2023-08-15 | 91.14 | $88.11 | 387545 |
| 2023-08-14 | 91.69 | $89.15 | 159622 |
| 2023-08-11 | 92.11 | $90.28 | 233127 |
| 2023-08-10 | 92.35 | $89.70 | 176000 |
| 2023-08-09 | 92.75 | $89.61 | 161000 |
| 2023-08-08 | 93.21 | $90.32 | 167500 |
| 2023-08-07 | 93.59 | $91.45 | 258326 |
| 2023-08-04 | 93.78 | $89.74 | 169411 |
| 2023-08-03 | 94.35 | $92.10 | 188600 |
| 2023-08-02 | 94.49 | $92.43 | 221500 |
| 2023-08-01 | 94.57 | $92.69 | 193400 |
| 2023-07-31 | 94.59 | $93.69 | 300617 |
| 2023-07-28 | 94.38 | $94.25 | 214900 |
| 2023-07-27 | 94.00 | $93.54 | 350300 |
| 2023-07-26 | 93.68 | $93.52 | 434546 |
| 2023-07-25 | 93.30 | $91.33 | 393900 |
| 2023-07-24 | 93.30 | $91.03 | 245000 |
| 2023-07-21 | 93.34 | $91.87 | 162500 |
| 2023-07-20 | 93.18 | $92.72 | 231333 |
| 2023-07-19 | 92.80 | $92.93 | 249800 |
| 2023-07-18 | 92.29 | $92.64 | 310809 |
| 2023-07-17 | 91.73 | $93.04 | 275900 |
| 2023-07-14 | 90.98 | $91.88 | 629100 |
| 2023-07-13 | 90.32 | $91.02 | 398500 |
| 2023-07-12 | 89.72 | $92.23 | 380700 |
| 2023-07-11 | 88.74 | $91.18 | 322900 |
| 2023-07-10 | 87.81 | $89.92 | 508200 |
| 2023-07-07 | 86.97 | $87.17 | 456300 |
| 2023-07-06 | 86.56 | $86.93 | 481600 |
| 2023-07-05 | 86.12 | $87.55 | 488248 |
| 2023-07-03 | 85.45 | $88.15 | 367700 |
| 2023-06-30 | 84.54 | $89.12 | 739800 |
| 2023-06-29 | 83.26 | $86.94 | 422300 |
| 2023-06-28 | 82.21 | $84.58 | 290500 |
| 2023-06-27 | 81.49 | $83.41 | 569387 |
| 2023-06-26 | 80.89 | $82.16 | 455000 |
| 2023-06-23 | 80.44 | $82.75 | 671800 |
| 2023-06-22 | 79.79 | $80.73 | 366500 |
| 2023-06-21 | 79.45 | $80.77 | 290800 |
| 2023-06-20 | 79.05 | $80.17 | 215931 |
| 2023-06-16 | 78.70 | $80.93 | 349800 |
| 2023-06-15 | 78.12 | $79.50 | 310744 |
| 2023-06-14 | 77.76 | $77.90 | 391100 |
| 2023-06-13 | 77.67 | $79.19 | 347046 |
| 2023-06-12 | 77.29 | $79.22 | 236604 |
| 2023-06-09 | 76.84 | $80.69 | 281408 |
| 2023-06-08 | 76.01 | $79.87 | 345700 |
| 2023-06-07 | 75.21 | $80.33 | 333400 |
| 2023-06-06 | 74.20 | $77.98 | 234001 |
| 2023-06-05 | 73.53 | $75.09 | 197122 |
| 2023-06-02 | 73.36 | $77.01 | 206119 |
| 2023-06-01 | 72.77 | $73.34 | 187607 |
| 2023-05-31 | 72.88 | $72.66 | 464439 |
| 2023-05-30 | 73.15 | $75.71 | 149800 |
| 2023-05-26 | 72.83 | $75.48 | 164900 |
| 2023-05-25 | 72.53 | $75.62 | 322407 |
| 2023-05-24 | 72.16 | $74.46 | 397644 |
| 2023-05-23 | 71.99 | $72.85 | 361110 |
| 2023-05-22 | 72.15 | $74.62 | 504801 |
| 2023-05-19 | 71.99 | $74.45 | 594318 |
| 2023-05-18 | 71.85 | $74.65 | 318500 |
| 2023-05-17 | 71.66 | $74.44 | 467400 |
| 2023-05-16 | 71.51 | $75.36 | 379100 |
| 2023-05-15 | 71.17 | $76.82 | 368243 |
| 2023-05-12 | 70.49 | $75.20 | 392129 |
| 2023-05-11 | 70.08 | $74.62 | 716947 |
| 2023-05-10 | 69.74 | $76.01 | 317000 |
| 2023-05-09 | 69.10 | $76.51 | 522800 |
| 2023-05-08 | 68.29 | $74.92 | 441600 |
| 2023-05-05 | 67.72 | $71.73 | 417700 |
| 2023-05-04 | 67.77 | $68.47 | 562504 |
| 2023-05-03 | 68.57 | $70.55 | 319503 |
| 2023-05-02 | 69.11 | $71.23 | 352400 |
| 2023-05-01 | 69.64 | $72.49 | 253946 |
| 2023-04-28 | 70.03 | $72.07 | 487600 |
| 2023-04-27 | 70.64 | $72.40 | 227319 |
| 2023-04-26 | 71.32 | $71.40 | 429100 |
| 2023-04-25 | 72.37 | $73.95 | 294830 |
| 2023-04-24 | 73.11 | $73.79 | 416248 |
| 2023-04-21 | 74.06 | $76.26 | 304700 |
| 2023-04-20 | 74.70 | $77.27 | 222300 |
| 2023-04-19 | 75.28 | $78.80 | 338400 |
| 2023-04-18 | 75.68 | $78.64 | 557900 |
| 2023-04-17 | 76.25 | $81.15 | 207200 |
| 2023-04-14 | 76.44 | $80.04 | 426700 |
| 2023-04-13 | 76.96 | $79.74 | 484430 |
| 2023-04-12 | 77.70 | $80.17 | 359121 |
| 2023-04-11 | 78.52 | $80.00 | 476046 |
| 2023-04-10 | 79.59 | $78.34 | 1.1M |
| 2023-04-06 | 81.24 | $80.08 | 898500 |
| 2023-04-05 | 82.86 | $77.74 | 1.8M |
| 2023-04-04 | 85.31 | $79.00 | 1.9M |
| 2023-04-03 | 87.94 | $74.68 | 73700 |
| 2023-03-31 | 91.97 | $74.60 | 27400 |
| 2023-03-30 | 96.72 | $74.00 | 38600 |
| 2023-03-29 | 102.40 | $72.00 | 171519 |
| 2023-03-28 | 109.45 | $107.17 | 867780 |
| 2023-03-27 | 110.23 | $107.91 | 204224 |
| 2023-03-24 | 111.01 | $105.69 | 370793 |
| 2023-03-23 | 112.39 | $109.08 | 286410 |
| 2023-03-22 | 113.28 | $110.81 | 299034 |
| 2023-03-21 | 113.97 | $113.23 | 324702 |
| 2023-03-20 | 114.26 | $112.40 | 268420 |
| 2023-03-17 | 114.78 | $110.03 | 984114 |
| 2023-03-16 | 115.89 | $111.89 | 621348 |
| 2023-03-15 | 116.78 | $110.90 | 705235 |
| 2023-03-14 | 118.03 | $117.07 | 618227 |
| 2023-03-13 | 118.18 | $111.37 | 522827 |
| 2023-03-10 | 119.55 | $110.64 | 568382 |
| 2023-03-09 | 121.28 | $117.50 | 274046 |
| 2023-03-08 | 121.84 | $119.46 | 469653 |
| 2023-03-07 | 122.05 | $119.13 | 291181 |
| 2023-03-06 | 122.36 | $121.68 | 332438 |
| 2023-03-03 | 122.17 | $123.36 | 325541 |
| 2023-03-02 | 121.57 | $122.39 | 222566 |
| 2023-03-01 | 121.06 | $120.94 | 212985 |
| 2023-02-28 | 120.76 | $119.78 | 372951 |
| 2023-02-27 | 120.64 | $118.91 | 601118 |
| 2023-02-24 | 120.66 | $118.07 | 233265 |
| 2023-02-23 | 120.85 | $118.21 | 185006 |
| 2023-02-22 | 121.02 | $117.58 | 147123 |
| 2023-02-21 | 121.34 | $116.99 | 179427 |
| 2023-02-17 | 121.80 | $120.39 | 328630 |
| 2023-02-16 | 121.59 | $120.00 | 315872 |
| 2023-02-15 | 121.41 | $120.69 | 165719 |
| 2023-02-14 | 121.03 | $120.65 | 421722 |
| 2023-02-13 | 120.57 | $120.63 | 232869 |
| 2023-02-10 | 120.01 | $118.96 | 340348 |
| 2023-02-09 | 119.68 | $118.25 | 356066 |
| 2023-02-08 | 119.42 | $119.56 | 277554 |
| 2023-02-07 | 118.82 | $120.17 | 249719 |
| 2023-02-06 | 117.97 | $119.71 | 458681 |
| 2023-02-03 | 117.04 | $119.31 | 254181 |
| 2023-02-02 | 116.03 | $118.36 | 285577 |
| 2023-02-01 | 115.02 | $117.06 | 548485 |
| 2023-01-31 | 114.11 | $115.91 | 594661 |
| 2023-01-30 | 113.26 | $113.90 | 253006 |
| 2023-01-27 | 112.69 | $113.38 | 288521 |
| 2023-01-26 | 112.10 | $116.94 | 381868 |
| 2023-01-25 | 110.65 | $115.78 | 605504 |
| 2023-01-24 | 109.20 | $115.50 | 796201 |
| 2023-01-23 | 107.56 | $110.16 | 397464 |
| 2023-01-20 | 106.76 | $108.22 | 328398 |
| 2023-01-19 | 106.23 | $105.69 | 331279 |
| 2023-01-18 | 106.14 | $107.39 | 336498 |
| 2023-01-17 | 105.67 | $108.40 | 303572 |
| 2023-01-13 | 104.90 | $107.71 | 256950 |
| 2023-01-12 | 104.14 | $107.99 | 300534 |
| 2023-01-11 | 103.19 | $105.74 | 313206 |
| 2023-01-10 | 102.56 | $105.74 | 258534 |
| 2023-01-09 | 101.83 | $105.00 | 276142 |
| 2023-01-06 | 101.14 | $104.27 | 329648 |
| 2023-01-05 | 100.48 | $102.53 | 432613 |
| 2023-01-04 | 100.09 | $102.14 | 278397 |
| 2023-01-03 | 99.73 | $101.34 | 196158 |
| 2022-12-30 | 99.47 | $100.45 | 164613 |
| 2022-12-29 | 99.37 | $100.56 | 110022 |
| 2022-12-28 | 99.24 | $98.11 | 147879 |
| 2022-12-27 | 99.61 | $100.50 | 222357 |
| 2022-12-23 | 99.53 | $99.49 | 101759 |
| 2022-12-22 | 99.67 | $99.15 | 333337 |
| 2022-12-21 | 99.90 | $100.06 | 214084 |
| 2022-12-20 | 99.99 | $97.47 | 299390 |
| 2022-12-19 | 100.64 | $97.09 | 287665 |
| 2022-12-16 | 101.48 | $96.26 | 605899 |
| 2022-12-15 | 102.64 | $98.37 | 282058 |
| 2022-12-14 | 103.53 | $103.03 | 307397 |
| 2022-12-13 | 103.59 | $103.54 | 309408 |
| 2022-12-12 | 103.54 | $102.99 | 277651 |
| 2022-12-09 | 103.60 | $99.56 | 186757 |
| 2022-12-08 | 104.39 | $101.28 | 195142 |
| 2022-12-07 | 104.93 | $100.97 | 213703 |
| 2022-12-06 | 105.62 | $101.16 | 320255 |
| 2022-12-05 | 106.38 | $102.26 | 230161 |
| 2022-12-02 | 107.01 | $105.72 | 307674 |
| 2022-12-01 | 107.00 | $108.48 | 282259 |
| 2022-11-30 | 106.39 | $105.94 | 287337 |
| 2022-11-29 | 106.21 | $104.37 | 160204 |
| 2022-11-28 | 106.31 | $105.30 | 219030 |
| 2022-11-25 | 106.21 | $107.45 | 96926 |
| 2022-11-23 | 105.64 | $105.95 | 407740 |
| 2022-11-22 | 105.27 | $104.41 | 289171 |
| 2022-11-21 | 105.15 | $104.05 | 119577 |
| 2022-11-18 | 105.08 | $104.79 | 173451 |
| 2022-11-17 | 104.82 | $102.82 | 237136 |
| 2022-11-16 | 104.92 | $104.68 | 138604 |
| 2022-11-15 | 104.62 | $105.66 | 219853 |
| 2022-11-14 | 104.05 | $105.37 | 247275 |
| 2022-11-11 | 103.44 | $104.23 | 241952 |
| 2022-11-10 | 102.95 | $104.03 | 373151 |
| 2022-11-09 | 102.41 | $101.03 | 213094 |
| 2022-11-08 | 102.40 | $103.18 | 284456 |
| 2022-11-07 | 101.92 | $104.57 | 436116 |
| 2022-11-04 | 101.05 | $103.56 | 161187 |
| 2022-11-03 | 100.25 | $100.82 | 198990 |
| 2022-11-02 | 99.88 | $99.04 | 285991 |
| 2022-11-01 | 99.81 | $102.92 | 267255 |
| 2022-10-31 | 98.90 | $100.34 | 253145 |
| 2022-10-28 | 98.38 | $100.37 | 326440 |
| 2022-10-27 | 97.75 | $97.67 | 302614 |
| 2022-10-26 | 97.59 | $96.99 | 291072 |
| 2022-10-25 | 97.53 | $97.95 | 459157 |
| 2022-10-24 | 97.26 | $99.65 | 316649 |
| 2022-10-21 | 96.57 | $99.45 | 173011 |
| 2022-10-20 | 95.80 | $96.32 | 156788 |
| 2022-10-19 | 95.57 | $98.77 | 224655 |
| 2022-10-18 | 94.77 | $99.48 | 349854 |
| 2022-10-17 | 93.70 | $96.15 | 259033 |
| 2022-10-14 | 93.15 | $94.70 | 360631 |
| 2022-10-13 | 92.82 | $96.07 | 243864 |
| 2022-10-12 | 92.14 | $93.92 | 264325 |
| 2022-10-11 | 91.82 | $94.29 | 330041 |
| 2022-10-10 | 91.36 | $94.23 | 123110 |
| 2022-10-07 | 90.85 | $93.52 | 145462 |
| 2022-10-06 | 90.42 | $96.12 | 176312 |
| 2022-10-05 | 89.38 | $94.88 | 151825 |
| 2022-10-04 | 88.44 | $94.92 | 196357 |
| 2022-10-03 | 87.35 | $90.34 | 169494 |
| 2022-09-30 | 87.07 | $87.54 | 251972 |
| 2022-09-29 | 87.36 | $87.42 | 197008 |
| 2022-09-28 | 87.74 | $87.92 | 176757 |
| 2022-09-27 | 88.09 | $86.08 | 309085 |
| 2022-09-26 | 88.91 | $86.00 | 225675 |
| 2022-09-23 | 89.89 | $86.40 | 199848 |
| 2022-09-22 | 90.97 | $87.81 | 122519 |
| 2022-09-21 | 91.93 | $89.40 | 114039 |
| 2022-09-20 | 92.73 | $90.35 | 107015 |
| 2022-09-19 | 93.47 | $91.62 | 161927 |
| 2022-09-16 | 94.07 | $90.84 | 416877 |
| 2022-09-15 | 94.94 | $92.81 | 139952 |
| 2022-09-14 | 95.54 | $93.47 | 248854 |
| 2022-09-13 | 96.10 | $94.08 | 127229 |
| 2022-09-12 | 96.64 | $99.02 | 197312 |
| 2022-09-09 | 96.22 | $96.01 | 214239 |
| 2022-09-08 | 96.38 | $95.39 | 216489 |
| 2022-09-07 | 96.70 | $94.92 | 105056 |
| 2022-09-06 | 97.17 | $92.88 | 122031 |
| 2022-09-02 | 98.15 | $93.12 | 170891 |
| 2022-09-01 | 99.24 | $93.33 | 185353 |
| 2022-08-31 | 100.46 | $94.36 | 221779 |
| 2022-08-30 | 101.66 | $95.30 | 154061 |
| 2022-08-29 | 102.84 | $97.13 | 220909 |
| 2022-08-26 | 103.81 | $98.13 | 162815 |
| 2022-08-25 | 104.72 | $102.78 | 214256 |
| 2022-08-24 | 104.77 | $102.05 | 162605 |
| 2022-08-23 | 104.97 | $102.01 | 159559 |
| 2022-08-22 | 105.19 | $101.71 | 142667 |
| 2022-08-19 | 105.48 | $103.84 | 191952 |
| 2022-08-18 | 105.35 | $106.00 | 201385 |
| 2022-08-17 | 104.72 | $105.02 | 166272 |
| 2022-08-16 | 104.17 | $107.60 | 787413 |
| 2022-08-15 | 102.96 | $105.83 | 107605 |
| 2022-08-12 | 101.91 | $105.48 | 140893 |
| 2022-08-11 | 100.74 | $102.83 | 145248 |
| 2022-08-10 | 99.93 | $101.29 | 196704 |
| 2022-08-09 | 99.29 | $99.35 | 156083 |
| 2022-08-08 | 98.94 | $99.95 | 131624 |
| 2022-08-05 | 98.38 | $99.81 | 153648 |
| 2022-08-04 | 97.76 | $100.58 | 254311 |
| 2022-08-03 | 96.86 | $98.98 | 119562 |
| 2022-08-02 | 96.13 | $98.20 | 236762 |
| 2022-08-01 | 95.44 | $98.43 | 190369 |
| 2022-07-29 | 94.58 | $98.93 | 166618 |
| 2022-07-28 | 93.46 | $96.39 | 173085 |
| 2022-07-27 | 92.70 | $93.73 | 182509 |
| 2022-07-26 | 92.36 | $92.67 | 262009 |
| 2022-07-25 | 92.19 | $94.73 | 238193 |
| 2022-07-22 | 91.55 | $94.75 | 147297 |
| 2022-07-21 | 90.80 | $95.55 | 195550 |
| 2022-07-20 | 89.76 | $93.79 | 135780 |
| 2022-07-19 | 88.93 | $92.79 | 173001 |
| 2022-07-18 | 88.17 | $89.00 | 131748 |
| 2022-07-15 | 88.10 | $89.66 | 193564 |
| 2022-07-14 | 87.88 | $87.88 | 156709 |
| 2022-07-13 | 88.00 | $88.12 | 238010 |
| 2022-07-12 | 88.10 | $89.86 | 115986 |
| 2022-07-11 | 87.86 | $90.00 | 131364 |
| 2022-07-08 | 87.56 | $90.03 | 126222 |
| 2022-07-07 | 87.21 | $90.64 | 156921 |
| 2022-07-06 | 86.69 | $89.01 | 227515 |
| 2022-07-05 | 86.44 | $88.60 | 173079 |
| 2022-07-01 | 86.24 | $88.23 | 137104 |
| 2022-06-30 | 86.11 | $87.56 | 208465 |
| 2022-06-29 | 86.12 | $86.38 | 198612 |
| 2022-06-28 | 86.39 | $87.85 | 182227 |
| 2022-06-27 | 86.41 | $87.88 | 176225 |
| 2022-06-24 | 86.44 | $88.60 | 530060 |
| 2022-06-23 | 86.34 | $84.85 | 216019 |
| 2022-06-22 | 87.04 | $85.67 | 345283 |
| 2022-06-21 | 87.70 | $84.76 | 407735 |
| 2022-06-17 | 88.67 | $84.24 | 953444 |
| 2022-06-16 | 89.92 | $84.71 | 474488 |
| 2022-06-15 | 91.29 | $89.11 | 378694 |
| 2022-06-14 | 91.96 | $87.98 | 320338 |
| 2022-06-13 | 92.99 | $88.22 | 264981 |
| 2022-06-10 | 94.14 | $92.30 | 200280 |
| 2022-06-09 | 94.62 | $94.98 | 204135 |
| 2022-06-08 | 94.61 | $96.48 | 226812 |
| 2022-06-07 | 94.29 | $100.45 | 363875 |
| 2022-06-06 | 93.09 | $96.72 | 325827 |
| 2022-06-03 | 92.49 | $94.99 | 132304 |
| 2022-06-02 | 92.17 | $96.31 | 239448 |
| 2022-06-01 | 91.53 | $93.33 | 288687 |
| 2022-05-31 | 91.43 | $95.66 | 332255 |
| 2022-05-27 | 90.84 | $95.45 | 214830 |
| 2022-05-26 | 90.21 | $94.37 | 251716 |
| 2022-05-25 | 89.73 | $90.68 | 252045 |
| 2022-05-24 | 89.98 | $90.17 | 192853 |
| 2022-05-23 | 90.39 | $90.77 | 170601 |
| 2022-05-20 | 90.76 | $89.81 | 255122 |
| 2022-05-19 | 91.42 | $91.35 | 341767 |
| 2022-05-18 | 91.89 | $94.17 | 389083 |
| 2022-05-17 | 91.85 | $94.07 | 148382 |
| 2022-05-16 | 91.86 | $90.54 | 148518 |
| 2022-05-13 | 92.63 | $90.80 | 293118 |
| 2022-05-12 | 93.50 | $90.35 | 545828 |
| 2022-05-11 | 94.63 | $89.34 | 374040 |
| 2022-05-10 | 96.17 | $92.03 | 290954 |
| 2022-05-09 | 97.41 | $94.05 | 301750 |
| 2022-05-06 | 98.44 | $96.00 | 221247 |
| 2022-05-05 | 99.24 | $97.65 | 203605 |
| 2022-05-04 | 99.83 | $100.78 | 244899 |
| 2022-05-03 | 99.88 | $98.26 | 292406 |
| 2022-05-02 | 100.47 | $97.63 | 334499 |
| 2022-04-29 | 101.30 | $96.23 | 351655 |
| 2022-04-28 | 102.57 | $98.72 | 449949 |
| 2022-04-27 | 103.52 | $95.88 | 441818 |
| 2022-04-26 | 105.24 | $98.99 | 625148 |
| 2022-04-25 | 106.57 | $104.94 | 238006 |
| 2022-04-22 | 106.86 | $105.02 | 214209 |
| 2022-04-21 | 107.18 | $109.36 | 238820 |
| 2022-04-20 | 106.64 | $110.73 | 274997 |
| 2022-04-19 | 105.71 | $107.48 | 168513 |
| 2022-04-18 | 105.32 | $105.19 | 208677 |
| 2022-04-14 | 105.34 | $105.68 | 146372 |
| 2022-04-13 | 105.27 | $105.30 | 158970 |
| 2022-04-12 | 105.27 | $103.63 | 165244 |
| 2022-04-11 | 105.61 | $102.66 | 200502 |
| 2022-04-08 | 106.22 | $102.35 | 224229 |
| 2022-04-07 | 106.99 | $102.32 | 354782 |
| 2022-04-06 | 107.88 | $102.92 | 284355 |
| 2022-04-05 | 108.78 | $104.92 | 358504 |
| 2022-04-04 | 109.40 | $108.19 | 495689 |
| 2022-04-01 | 109.41 | $108.70 | 268781 |
| 2022-03-31 | 109.31 | $108.28 | 438381 |
| 2022-03-30 | 109.26 | $110.05 | 703570 |
| 2022-03-29 | 108.82 | $110.13 | 266340 |
| 2022-03-28 | 108.28 | $107.84 | 131658 |
| 2022-03-25 | 108.13 | $109.64 | 216841 |
| 2022-03-24 | 107.55 | $108.20 | 331710 |
| 2022-03-23 | 107.18 | $107.57 | 248335 |
| 2022-03-22 | 106.87 | $110.23 | 368167 |
| 2022-03-21 | 105.93 | $109.32 | 299257 |
| 2022-03-18 | 105.03 | $109.59 | 538126 |
| 2022-03-17 | 103.92 | $107.98 | 248914 |
| 2022-03-16 | 102.96 | $106.69 | 275916 |
| 2022-03-15 | 102.12 | $103.61 | 210789 |
| 2022-03-14 | 101.79 | $103.56 | 227166 |
| 2022-03-11 | 101.42 | $102.61 | 315079 |
| 2022-03-10 | 101.19 | $102.13 | 192207 |
| 2022-03-09 | 101.03 | $102.99 | 243194 |
| 2022-03-08 | 100.66 | $99.63 | 223379 |
| 2022-03-07 | 100.95 | $98.15 | 344883 |
| 2022-03-04 | 101.59 | $101.62 | 270550 |
| 2022-03-03 | 101.61 | $104.22 | 419729 |
| 2022-03-02 | 101.08 | $104.26 | 422759 |
| 2022-03-01 | 100.47 | $97.21 | 366293 |
| 2022-02-28 | 101.24 | $101.08 | 382921 |
| 2022-02-25 | 101.33 | $101.56 | 234010 |
| 2022-02-24 | 101.33 | $99.10 | 304939 |
| 2022-02-23 | 101.86 | $99.40 | 198350 |
| 2022-02-22 | 102.40 | $100.39 | 251369 |
| 2022-02-18 | 102.83 | $102.02 | 357044 |
| 2022-02-17 | 102.97 | $102.31 | 227831 |
| 2022-02-16 | 103.08 | $104.13 | 322525 |
| 2022-02-15 | 102.83 | $103.77 | 182687 |
| 2022-02-14 | 102.60 | $101.90 | 287980 |
| 2022-02-11 | 102.73 | $101.68 | 222326 |
| 2022-02-10 | 102.93 | $102.99 | 258235 |
| 2022-02-09 | 102.89 | $104.80 | 372452 |
| 2022-02-08 | 102.45 | $102.72 | 428287 |
| 2022-02-07 | 102.38 | $101.72 | 207773 |
| 2022-02-04 | 102.51 | $102.25 | 175121 |
| 2022-02-03 | 102.54 | $101.70 | 189208 |
| 2022-02-02 | 102.70 | $104.53 | 376160 |
| 2022-02-01 | 102.29 | $103.72 | 283074 |
| 2022-01-31 | 101.98 | $103.51 | 455239 |
| 2022-01-28 | 101.66 | $99.89 | 318642 |
| 2022-01-27 | 102.06 | $99.21 | 402882 |
| 2022-01-26 | 102.66 | $101.73 | 465568 |
| 2022-01-25 | 102.83 | $101.48 | 841004 |
| 2022-01-24 | 103.07 | $102.01 | 394467 |
| 2022-01-21 | 103.24 | $99.59 | 320697 |
| 2022-01-20 | 103.95 | $101.29 | 160400 |
| 2022-01-19 | 104.41 | $102.69 | 190484 |
| 2022-01-18 | 104.63 | $104.47 | 300291 |
| 2022-01-14 | 104.51 | $106.82 | 361418 |
| 2022-01-13 | 103.87 | $105.62 | 295718 |
| 2022-01-12 | 103.37 | $104.19 | 392596 |
| 2022-01-11 | 103.09 | $103.22 | 177805 |
| 2022-01-10 | 102.96 | $102.34 | 181629 |
| 2022-01-07 | 103.00 | $104.84 | 212741 |
| 2022-01-06 | 102.50 | $104.45 | 177045 |
| 2022-01-05 | 102.00 | $104.21 | 283142 |
| 2022-01-04 | 101.47 | $105.03 | 172129 |
| 2022-01-03 | 100.69 | $102.32 | 186754 |
| 2021-12-31 | 100.34 | $101.73 | 102612 |
| 2021-12-30 | 100.07 | $100.89 | 127708 |
| 2021-12-29 | 99.93 | $102.00 | 132331 |
| 2021-12-28 | 99.53 | $102.59 | 114930 |
| 2021-12-27 | 98.95 | $102.04 | 195987 |
| 2021-12-23 | 98.40 | $99.68 | 149829 |
| 2021-12-22 | 98.26 | $98.08 | 177892 |
| 2021-12-21 | 98.45 | $98.21 | 192222 |
| 2021-12-20 | 98.65 | $94.68 | 281398 |
| 2021-12-17 | 99.62 | $96.01 | 805789 |
| 2021-12-16 | 100.48 | $98.49 | 370618 |
| 2021-12-15 | 100.96 | $100.21 | 245379 |
| 2021-12-14 | 101.15 | $99.38 | 279147 |
| 2021-12-13 | 101.55 | $100.01 | 257238 |
| 2021-12-10 | 101.89 | $103.44 | 267140 |
| 2021-12-09 | 101.55 | $102.89 | 193043 |
| 2021-12-08 | 101.28 | $103.00 | 211677 |
| 2021-12-07 | 100.94 | $101.88 | 246597 |
| 2021-12-06 | 100.78 | $101.08 | 374461 |
| 2021-12-03 | 100.78 | $98.04 | 296358 |
| 2021-12-02 | 101.41 | $98.94 | 206280 |
| 2021-12-01 | 101.95 | $94.47 | 241841 |
| 2021-11-30 | 103.53 | $96.54 | 322839 |
| 2021-11-29 | 104.91 | $99.83 | 368532 |
| 2021-11-26 | 105.82 | $100.09 | 181589 |
| 2021-11-24 | 106.81 | $104.88 | 266091 |
| 2021-11-23 | 106.93 | $105.29 | 139065 |
| 2021-11-22 | 106.98 | $105.17 | 176591 |
| 2021-11-19 | 107.04 | $103.71 | 194491 |
| 2021-11-18 | 107.40 | $105.35 | 203379 |
| 2021-11-17 | 107.45 | $104.87 | 193764 |
| 2021-11-16 | 107.59 | $106.96 | 158669 |
| 2021-11-15 | 107.29 | $107.80 | 171919 |
| 2021-11-12 | 106.75 | $106.83 | 116880 |
| 2021-11-11 | 106.30 | $106.53 | 118733 |
| 2021-11-10 | 105.82 | $106.43 | 235093 |
| 2021-11-09 | 105.27 | $107.72 | 189608 |
| 2021-11-08 | 104.33 | $107.29 | 250507 |
| 2021-11-05 | 103.32 | $106.20 | 284819 |
| 2021-11-04 | 102.35 | $103.68 | 252512 |
| 2021-11-03 | 101.74 | $104.78 | 391905 |
| 2021-11-02 | 100.79 | $104.71 | 325904 |
| 2021-11-01 | 99.68 | $105.91 | 418484 |
| 2021-10-29 | 98.13 | $103.28 | 507388 |
| 2021-10-28 | 96.88 | $101.51 | 263103 |
| 2021-10-27 | 95.79 | $100.35 | 385086 |
| 2021-10-26 | 94.77 | $101.50 | 719296 |
| 2021-10-25 | 93.35 | $93.49 | 181321 |
| 2021-10-22 | 93.39 | $94.31 | 92546 |
| 2021-10-21 | 93.26 | $94.78 | 159898 |
| 2021-10-20 | 93.02 | $93.88 | 199761 |
| 2021-10-19 | 92.93 | $92.55 | 243109 |
| 2021-10-18 | 93.11 | $93.94 | 212331 |
| 2021-10-15 | 93.04 | $93.18 | 164875 |
| 2021-10-14 | 93.12 | $93.07 | 207795 |
| 2021-10-13 | 93.24 | $90.40 | 220978 |
| 2021-10-12 | 93.94 | $91.78 | 158857 |
| 2021-10-11 | 94.48 | $92.08 | 173061 |
| 2021-10-08 | 95.04 | $95.80 | 83996 |
| 2021-10-07 | 94.90 | $96.69 | 130791 |
| 2021-10-06 | 94.56 | $95.03 | 281476 |
| 2021-10-05 | 94.52 | $96.49 | 252890 |
| 2021-10-04 | 94.17 | $96.15 | 257859 |
| 2021-10-01 | 93.84 | $97.11 | 224268 |
| 2021-09-30 | 93.25 | $94.81 | 427083 |
| 2021-09-29 | 93.07 | $96.04 | 217845 |
| 2021-09-28 | 92.60 | $94.69 | 211928 |
| 2021-09-27 | 92.35 | $94.24 | 147152 |
| 2021-09-24 | 92.16 | $93.12 | 180322 |
| 2021-09-23 | 92.20 | $92.09 | 310547 |
| 2021-09-22 | 92.47 | $90.51 | 232885 |
| 2021-09-21 | 93.13 | $89.14 | 250682 |
| 2021-09-20 | 94.19 | $90.51 | 196888 |
| 2021-09-17 | 95.14 | $91.83 | 514539 |
| 2021-09-16 | 95.98 | $94.12 | 230317 |
| 2021-09-15 | 96.47 | $95.29 | 322481 |
| 2021-09-14 | 96.80 | $94.92 | 197250 |
| 2021-09-13 | 97.26 | $95.46 | 238281 |
| 2021-09-10 | 97.69 | $93.89 | 149874 |
| 2021-09-09 | 98.52 | $94.51 | 210493 |
| 2021-09-08 | 99.35 | $95.54 | 235892 |
| 2021-09-07 | 100.09 | $95.10 | 239503 |
| 2021-09-03 | 101.04 | $97.27 | 155629 |
| 2021-09-02 | 101.68 | $98.99 | 338797 |
| 2021-09-01 | 102.04 | $99.69 | 248389 |
| 2021-08-31 | 102.31 | $101.77 | 181660 |
| 2021-08-30 | 102.17 | $102.69 | 397820 |
| 2021-08-27 | 101.80 | $103.85 | 216275 |
| 2021-08-26 | 101.11 | $101.54 | 211079 |
| 2021-08-25 | 100.79 | $101.51 | 224478 |
| 2021-08-24 | 100.41 | $100.20 | 175388 |
| 2021-08-23 | 100.24 | $99.03 | 138935 |
| 2021-08-20 | 100.27 | $98.61 | 246968 |
| 2021-08-19 | 100.39 | $96.57 | 265546 |
| 2021-08-18 | 100.94 | $97.44 | 444045 |
| 2021-08-17 | 101.38 | $100.18 | 264899 |
| 2021-08-16 | 101.30 | $102.46 | 252250 |
| 2021-08-13 | 100.70 | $102.02 | 262680 |
| 2021-08-12 | 100.09 | $104.09 | 341580 |
| 2021-08-11 | 98.93 | $103.01 | 527641 |
| 2021-08-10 | 97.79 | $99.82 | 280750 |
| 2021-08-09 | 97.14 | $97.00 | 184923 |
| 2021-08-06 | 96.96 | $98.70 | 180624 |
| 2021-08-05 | 96.38 | $98.23 | 184660 |
| 2021-08-04 | 95.80 | $96.91 | 229021 |
| 2021-08-03 | 95.39 | $98.13 | 288420 |
| 2021-08-02 | 94.66 | $96.44 | 238785 |
| 2021-07-30 | 94.16 | $97.23 | 292080 |
| 2021-07-29 | 93.40 | $96.01 | 271594 |
| 2021-07-28 | 92.78 | $94.54 | 305267 |
| 2021-07-27 | 92.37 | $95.49 | 421055 |
| 2021-07-26 | 91.68 | $91.78 | 225916 |
| 2021-07-23 | 91.67 | $92.33 | 121744 |
| 2021-07-22 | 91.55 | $91.22 | 197163 |
| 2021-07-21 | 91.63 | $92.63 | 211543 |
| 2021-07-20 | 91.44 | $91.15 | 321493 |
| 2021-07-19 | 91.52 | $87.04 | 393766 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
220.39
2026-07-17
Close Price
$217.49
Vol: 488521
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
68.31
Average
132.67
Maximum
225.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 220.39 | $217.49 | 488521 |
| 2026-07-16 | 220.88 | $219.01 | 526815 |
| 2026-07-15 | 220.93 | $218.84 | 363815 |
| 2026-07-14 | 220.97 | $216.47 | 492344 |
| 2026-07-13 | 221.68 | $215.85 | 258305 |
| 2026-07-10 | 222.66 | $219.07 | 253117 |
| 2026-07-09 | 222.73 | $217.03 | 310900 |
| 2026-07-08 | 223.35 | $214.13 | 419414 |
| 2026-07-07 | 224.90 | $218.23 | 437309 |
| 2026-07-06 | 225.35 | $220.06 | 275900 |
| 2026-07-02 | 225.17 | $217.64 | 474600 |
| 2026-07-01 | 225.55 | $219.80 | 379340 |
| 2026-06-30 | 225.15 | $223.07 | 347424 |
| 2026-06-29 | 223.45 | $220.31 | 274100 |
| 2026-06-26 | 222.06 | $219.06 | 944800 |
| 2026-06-25 | 220.59 | $223.59 | 506227 |
| 2026-06-24 | 217.17 | $213.87 | 334507 |
| 2026-06-23 | 215.92 | $212.85 | 579517 |
| 2026-06-22 | 214.53 | $215.13 | 356100 |
| 2026-06-18 | 211.95 | $214.90 | 731200 |
| 2026-06-17 | 208.71 | $209.15 | 481400 |
| 2026-06-16 | 206.43 | $207.03 | 476521 |
| 2026-06-15 | 204.18 | $206.57 | 745800 |
| 2026-06-12 | 201.44 | $206.57 | 586700 |
| 2026-06-11 | 197.97 | $204.07 | 527202 |
| 2026-06-10 | 194.43 | $195.65 | 729615 |
| 2026-06-09 | 192.69 | $200.92 | 566821 |
| 2026-06-08 | 188.82 | $192.74 | 479900 |
| 2026-06-05 | 186.62 | $188.86 | 435820 |
| 2026-06-04 | 185.13 | $188.36 | 348623 |
| 2026-06-03 | 183.42 | $186.09 | 436942 |
| 2026-06-02 | 182.02 | $186.57 | 712840 |
| 2026-06-01 | 180.14 | $182.05 | 437425 |
| 2026-05-29 | 179.27 | $183.00 | 482300 |
| 2026-05-28 | 177.90 | $181.46 | 491400 |
| 2026-05-27 | 176.71 | $178.93 | 321700 |
| 2026-05-26 | 176.08 | $181.75 | 525817 |
| 2026-05-22 | 174.44 | $179.75 | 374903 |
| 2026-05-21 | 173.11 | $175.40 | 444100 |
| 2026-05-20 | 172.89 | $173.41 | 591900 |
| 2026-05-19 | 173.30 | $167.39 | 529317 |
| 2026-05-18 | 175.75 | $170.77 | 484909 |
| 2026-05-15 | 177.68 | $171.88 | 673018 |
| 2026-05-14 | 179.71 | $179.24 | 503700 |
| 2026-05-13 | 179.86 | $179.57 | 524634 |
| 2026-05-12 | 179.93 | $180.58 | 645832 |
| 2026-05-11 | 179.71 | $182.57 | 574100 |
| 2026-05-08 | 178.82 | $181.32 | 1.0M |
| 2026-05-07 | 178.14 | $181.75 | 634400 |
| 2026-05-06 | 177.20 | $181.61 | 620800 |
| 2026-05-05 | 176.12 | $175.89 | 359200 |
| 2026-05-04 | 176.65 | $170.83 | 510025 |
| 2026-05-01 | 178.92 | $172.24 | 679825 |
| 2026-04-30 | 181.26 | $177.73 | 787800 |
| 2026-04-29 | 182.38 | $176.32 | 632054 |
| 2026-04-28 | 184.19 | $177.93 | 1.3M |
| 2026-04-27 | 185.87 | $183.01 | 874300 |
| 2026-04-24 | 186.28 | $180.08 | 423100 |
| 2026-04-23 | 187.67 | $180.42 | 500600 |
| 2026-04-22 | 189.21 | $179.63 | 1.1M |
| 2026-04-21 | 191.29 | $185.37 | 600300 |
| 2026-04-20 | 191.93 | $192.88 | 270200 |
| 2026-04-17 | 190.25 | $192.81 | 441900 |
| 2026-04-16 | 188.16 | $186.10 | 531326 |
| 2026-04-15 | 187.68 | $190.32 | 513743 |
| 2026-04-14 | 185.69 | $193.59 | 259700 |
| 2026-04-13 | 182.19 | $193.79 | 386800 |
| 2026-04-10 | 177.84 | $188.46 | 389000 |
| 2026-04-09 | 174.23 | $186.57 | 290000 |
| 2026-04-08 | 170.47 | $184.00 | 758325 |
| 2026-04-07 | 166.75 | $175.35 | 573936 |
| 2026-04-06 | 165.05 | $172.73 | 461031 |
| 2026-04-02 | 163.92 | $168.00 | 695622 |
| 2026-04-01 | 164.15 | $172.92 | 435643 |
| 2026-03-31 | 163.02 | $171.00 | 695056 |
| 2026-03-30 | 162.38 | $160.86 | 367514 |
| 2026-03-27 | 164.97 | $164.22 | 554200 |
| 2026-03-26 | 167.22 | $167.55 | 377834 |
| 2026-03-25 | 169.04 | $174.58 | 515100 |
| 2026-03-24 | 169.18 | $173.11 | 553906 |
| 2026-03-23 | 169.96 | $174.08 | 414700 |
| 2026-03-20 | 170.75 | $167.93 | 851700 |
| 2026-03-19 | 173.82 | $174.28 | 303000 |
| 2026-03-18 | 175.68 | $175.08 | 278816 |
| 2026-03-17 | 177.82 | $176.51 | 339100 |
| 2026-03-16 | 180.11 | $173.87 | 649029 |
| 2026-03-13 | 183.85 | $171.22 | 634434 |
| 2026-03-12 | 189.34 | $179.36 | 436777 |
| 2026-03-11 | 193.52 | $187.93 | 410635 |
| 2026-03-10 | 195.93 | $189.96 | 303920 |
| 2026-03-09 | 198.25 | $193.38 | 249210 |
| 2026-03-06 | 200.01 | $191.12 | 379600 |
| 2026-03-05 | 202.86 | $198.60 | 350612 |
| 2026-03-04 | 203.93 | $203.60 | 269500 |
| 2026-03-03 | 203.63 | $200.85 | 347218 |
| 2026-03-02 | 204.10 | $204.32 | 311318 |
| 2026-02-27 | 203.53 | $200.53 | 424542 |
| 2026-02-26 | 204.00 | $204.20 | 294204 |
| 2026-02-25 | 203.36 | $203.59 | 295919 |
| 2026-02-24 | 202.74 | $204.37 | 232312 |
| 2026-02-23 | 201.69 | $200.68 | 354904 |
| 2026-02-20 | 201.55 | $203.25 | 264426 |
| 2026-02-19 | 200.52 | $204.86 | 338800 |
| 2026-02-18 | 198.73 | $200.41 | 343627 |
| 2026-02-17 | 197.93 | $200.08 | 586641 |
| 2026-02-13 | 197.05 | $200.52 | 697300 |
| 2026-02-12 | 195.82 | $200.00 | 1.1M |
| 2026-02-11 | 194.48 | $200.61 | 504324 |
| 2026-02-10 | 192.66 | $198.50 | 547448 |
| 2026-02-09 | 191.13 | $199.99 | 364800 |
| 2026-02-06 | 188.83 | $196.22 | 725124 |
| 2026-02-05 | 187.26 | $187.78 | 510239 |
| 2026-02-04 | 188.07 | $189.82 | 635022 |
| 2026-02-03 | 188.47 | $190.40 | 583689 |
| 2026-02-02 | 188.83 | $185.27 | 454388 |
| 2026-01-30 | 190.93 | $182.64 | 877021 |
| 2026-01-29 | 194.38 | $179.38 | 954121 |
| 2026-01-28 | 199.61 | $182.27 | 986912 |
| 2026-01-27 | 205.06 | $185.64 | 1.9M |
| 2026-01-26 | 210.58 | $209.77 | 869374 |
| 2026-01-23 | 209.57 | $204.24 | 242100 |
| 2026-01-22 | 210.00 | $208.39 | 258300 |
| 2026-01-21 | 209.10 | $210.23 | 286214 |
| 2026-01-20 | 207.31 | $205.78 | 243400 |
| 2026-01-16 | 206.44 | $207.42 | 341314 |
| 2026-01-15 | 204.76 | $206.91 | 251019 |
| 2026-01-14 | 202.79 | $203.20 | 296118 |
| 2026-01-13 | 201.46 | $204.73 | 284473 |
| 2026-01-12 | 199.29 | $202.93 | 261340 |
| 2026-01-09 | 197.13 | $202.56 | 221468 |
| 2026-01-08 | 194.57 | $199.06 | 364400 |
| 2026-01-07 | 192.50 | $194.47 | 295522 |
| 2026-01-06 | 191.39 | $196.30 | 614004 |
| 2026-01-05 | 189.44 | $194.37 | 373138 |
| 2026-01-02 | 187.66 | $187.53 | 201600 |
| 2025-12-31 | 187.64 | $184.43 | 215432 |
| 2025-12-30 | 188.59 | $187.59 | 259600 |
| 2025-12-29 | 188.74 | $188.25 | 178250 |
| 2025-12-26 | 188.70 | $187.80 | 268543 |
| 2025-12-24 | 188.77 | $188.27 | 109141 |
| 2025-12-23 | 188.69 | $188.98 | 228813 |
| 2025-12-22 | 188.35 | $188.12 | 260700 |
| 2025-12-19 | 188.19 | $187.00 | 468900 |
| 2025-12-18 | 188.33 | $185.62 | 358008 |
| 2025-12-17 | 188.92 | $183.83 | 257300 |
| 2025-12-16 | 190.18 | $187.58 | 359600 |
| 2025-12-15 | 190.50 | $191.83 | 288800 |
| 2025-12-12 | 189.50 | $191.67 | 196917 |
| 2025-12-11 | 188.31 | $192.93 | 246372 |
| 2025-12-10 | 186.43 | $190.29 | 306000 |
| 2025-12-09 | 184.97 | $186.05 | 253116 |
| 2025-12-08 | 184.51 | $187.50 | 381400 |
| 2025-12-05 | 183.50 | $187.79 | 309438 |
| 2025-12-04 | 182.19 | $187.93 | 342700 |
| 2025-12-03 | 180.55 | $184.03 | 442300 |
| 2025-12-02 | 179.82 | $181.36 | 418113 |
| 2025-12-01 | 179.81 | $180.37 | 368732 |
| 2025-11-28 | 180.14 | $183.25 | 129602 |
| 2025-11-26 | 179.67 | $182.78 | 408100 |
| 2025-11-25 | 179.29 | $182.83 | 439038 |
| 2025-11-24 | 178.85 | $178.84 | 287400 |
| 2025-11-21 | 179.63 | $178.89 | 520500 |
| 2025-11-20 | 180.61 | $176.16 | 380400 |
| 2025-11-19 | 182.72 | $179.18 | 601444 |
| 2025-11-18 | 184.35 | $179.49 | 282308 |
| 2025-11-17 | 186.27 | $178.86 | 320112 |
| 2025-11-14 | 188.81 | $183.70 | 279600 |
| 2025-11-13 | 190.36 | $185.71 | 271900 |
| 2025-11-12 | 191.60 | $190.98 | 307708 |
| 2025-11-11 | 191.41 | $188.18 | 213300 |
| 2025-11-10 | 192.03 | $190.26 | 198334 |
| 2025-11-07 | 192.09 | $189.44 | 164954 |
| 2025-11-06 | 192.39 | $189.00 | 157700 |
| 2025-11-05 | 192.84 | $191.02 | 215947 |
| 2025-11-04 | 192.71 | $188.18 | 307100 |
| 2025-11-03 | 193.39 | $192.64 | 302600 |
| 2025-10-31 | 192.75 | $190.00 | 317237 |
| 2025-10-30 | 192.74 | $191.86 | 236149 |
| 2025-10-29 | 192.09 | $193.18 | 422043 |
| 2025-10-28 | 190.81 | $191.29 | 564629 |
| 2025-10-27 | 189.80 | $191.24 | 481700 |
| 2025-10-24 | 188.53 | $191.76 | 284035 |
| 2025-10-23 | 186.78 | $192.24 | 387400 |
| 2025-10-22 | 184.46 | $184.62 | 246667 |
| 2025-10-21 | 184.02 | $189.03 | 187130 |
| 2025-10-20 | 182.08 | $187.42 | 412000 |
| 2025-10-17 | 180.22 | $183.74 | 320300 |
| 2025-10-16 | 179.12 | $181.29 | 279214 |
| 2025-10-15 | 178.58 | $180.81 | 256705 |
| 2025-10-14 | 178.09 | $179.70 | 178100 |
| 2025-10-13 | 177.88 | $178.76 | 247232 |
| 2025-10-10 | 177.94 | $175.03 | 271928 |
| 2025-10-09 | 179.23 | $179.12 | 327928 |
| 2025-10-08 | 179.54 | $180.42 | 165200 |
| 2025-10-07 | 179.52 | $178.76 | 229004 |
| 2025-10-06 | 180.06 | $182.23 | 365800 |
| 2025-10-03 | 179.64 | $179.93 | 323500 |
| 2025-10-02 | 179.89 | $180.02 | 234309 |
| 2025-10-01 | 180.20 | $181.04 | 225500 |
| 2025-09-30 | 180.28 | $184.14 | 169232 |
| 2025-09-29 | 179.42 | $181.59 | 243300 |
| 2025-09-26 | 179.23 | $182.03 | 232248 |
| 2025-09-25 | 178.91 | $178.73 | 259600 |
| 2025-09-24 | 179.60 | $178.99 | 179714 |
| 2025-09-23 | 180.41 | $181.75 | 274827 |
| 2025-09-22 | 180.57 | $181.93 | 245300 |
| 2025-09-19 | 180.75 | $182.05 | 838100 |
| 2025-09-18 | 180.99 | $184.13 | 209000 |
| 2025-09-17 | 180.66 | $180.66 | 366913 |
| 2025-09-16 | 181.41 | $182.79 | 237427 |
| 2025-09-15 | 181.71 | $182.60 | 275144 |
| 2025-09-12 | 182.18 | $182.99 | 181600 |
| 2025-09-11 | 182.69 | $186.39 | 368318 |
| 2025-09-10 | 182.28 | $182.72 | 419800 |
| 2025-09-09 | 182.99 | $182.42 | 437100 |
| 2025-09-08 | 184.02 | $184.43 | 386800 |
| 2025-09-05 | 184.68 | $184.27 | 232921 |
| 2025-09-04 | 185.58 | $185.09 | 324400 |
| 2025-09-03 | 186.47 | $182.56 | 295400 |
| 2025-09-02 | 188.39 | $183.49 | 382500 |
| 2025-08-29 | 190.46 | $185.30 | 425300 |
| 2025-08-28 | 192.43 | $191.97 | 362500 |
| 2025-08-27 | 192.72 | $193.78 | 367745 |
| 2025-08-26 | 192.50 | $195.67 | 282224 |
| 2025-08-25 | 191.64 | $191.90 | 272900 |
| 2025-08-22 | 191.79 | $194.23 | 342737 |
| 2025-08-21 | 191.25 | $188.70 | 453200 |
| 2025-08-20 | 192.33 | $190.00 | 405029 |
| 2025-08-19 | 193.25 | $191.99 | 163600 |
| 2025-08-18 | 193.73 | $192.84 | 386900 |
| 2025-08-15 | 194.04 | $189.19 | 318500 |
| 2025-08-14 | 195.55 | $190.98 | 228200 |
| 2025-08-13 | 196.81 | $198.45 | 271400 |
| 2025-08-12 | 195.94 | $197.31 | 181125 |
| 2025-08-11 | 195.21 | $194.36 | 221810 |
| 2025-08-08 | 195.23 | $193.96 | 232228 |
| 2025-08-07 | 195.34 | $194.68 | 241915 |
| 2025-08-06 | 195.21 | $194.43 | 151551 |
| 2025-08-05 | 195.10 | $195.71 | 207725 |
| 2025-08-04 | 194.52 | $195.04 | 183700 |
| 2025-08-01 | 193.99 | $193.49 | 194741 |
| 2025-07-31 | 193.79 | $195.77 | 214200 |
| 2025-07-30 | 192.79 | $195.93 | 285430 |
| 2025-07-29 | 191.50 | $198.35 | 603504 |
| 2025-07-28 | 189.12 | $189.98 | 298318 |
| 2025-07-25 | 188.87 | $190.73 | 270713 |
| 2025-07-24 | 188.31 | $189.17 | 227326 |
| 2025-07-23 | 188.10 | $188.49 | 103022 |
| 2025-07-22 | 188.06 | $187.03 | 176700 |
| 2025-07-21 | 188.46 | $186.86 | 149800 |
| 2025-07-18 | 188.98 | $189.12 | 112900 |
| 2025-07-17 | 188.89 | $189.32 | 172400 |
| 2025-07-16 | 188.68 | $187.43 | 203600 |
| 2025-07-15 | 189.01 | $185.75 | 215100 |
| 2025-07-14 | 189.91 | $187.85 | 309400 |
| 2025-07-11 | 190.31 | $184.89 | 226535 |
| 2025-07-10 | 191.68 | $186.84 | 524500 |
| 2025-07-09 | 192.69 | $191.10 | 193927 |
| 2025-07-08 | 192.50 | $191.52 | 233924 |
| 2025-07-07 | 192.06 | $191.15 | 296600 |
| 2025-07-03 | 191.58 | $193.16 | 89700 |
| 2025-07-02 | 190.29 | $192.42 | 220335 |
| 2025-07-01 | 188.87 | $189.64 | 494100 |
| 2025-06-30 | 187.97 | $189.89 | 473100 |
| 2025-06-27 | 186.73 | $188.39 | 420400 |
| 2025-06-26 | 185.63 | $187.85 | 311900 |
| 2025-06-25 | 184.41 | $185.27 | 231828 |
| 2025-06-24 | 183.69 | $184.35 | 250348 |
| 2025-06-23 | 183.05 | $183.74 | 327838 |
| 2025-06-20 | 182.42 | $178.80 | 1.1M |
| 2025-06-18 | 183.17 | $178.40 | 428210 |
| 2025-06-17 | 184.15 | $178.95 | 431600 |
| 2025-06-16 | 185.10 | $182.38 | 324430 |
| 2025-06-13 | 185.10 | $181.44 | 288700 |
| 2025-06-12 | 185.31 | $186.83 | 302712 |
| 2025-06-11 | 183.77 | $186.61 | 410000 |
| 2025-06-10 | 181.89 | $186.67 | 521833 |
| 2025-06-09 | 179.49 | $185.99 | 589500 |
| 2025-06-06 | 176.73 | $177.68 | 279200 |
| 2025-06-05 | 175.93 | $174.89 | 209600 |
| 2025-06-04 | 175.79 | $175.12 | 242300 |
| 2025-06-03 | 175.49 | $174.49 | 272403 |
| 2025-06-02 | 175.28 | $170.82 | 202602 |
| 2025-05-30 | 176.11 | $171.40 | 229350 |
| 2025-05-29 | 176.88 | $173.27 | 222400 |
| 2025-05-28 | 177.15 | $172.25 | 158300 |
| 2025-05-27 | 177.71 | $174.13 | 169526 |
| 2025-05-23 | 177.71 | $170.07 | 217400 |
| 2025-05-22 | 178.89 | $170.71 | 335400 |
| 2025-05-21 | 180.01 | $170.64 | 239800 |
| 2025-05-20 | 181.27 | $175.21 | 282800 |
| 2025-05-19 | 181.20 | $177.94 | 219800 |
| 2025-05-16 | 180.11 | $177.89 | 258045 |
| 2025-05-15 | 178.64 | $176.12 | 243600 |
| 2025-05-14 | 177.25 | $175.30 | 169820 |
| 2025-05-13 | 175.67 | $175.89 | 178224 |
| 2025-05-12 | 173.40 | $175.35 | 233500 |
| 2025-05-09 | 170.66 | $169.62 | 163818 |
| 2025-05-08 | 169.01 | $169.77 | 226211 |
| 2025-05-07 | 166.82 | $167.45 | 193900 |
| 2025-05-06 | 164.76 | $166.47 | 221631 |
| 2025-05-05 | 162.46 | $167.31 | 228646 |
| 2025-05-02 | 159.29 | $167.93 | 340632 |
| 2025-05-01 | 155.15 | $163.04 | 445600 |
| 2025-04-30 | 151.59 | $160.98 | 670935 |
| 2025-04-29 | 147.88 | $158.87 | 819563 |
| 2025-04-28 | 144.01 | $148.67 | 474591 |
| 2025-04-25 | 142.53 | $148.76 | 464427 |
| 2025-04-24 | 140.73 | $149.43 | 591636 |
| 2025-04-23 | 138.38 | $142.02 | 385400 |
| 2025-04-22 | 137.91 | $140.41 | 323988 |
| 2025-04-21 | 137.92 | $136.78 | 403977 |
| 2025-04-17 | 139.14 | $142.65 | 264630 |
| 2025-04-16 | 138.86 | $141.57 | 460600 |
| 2025-04-15 | 138.93 | $141.93 | 251710 |
| 2025-04-14 | 138.98 | $141.30 | 356200 |
| 2025-04-11 | 139.33 | $140.89 | 416000 |
| 2025-04-10 | 139.98 | $140.54 | 393420 |
| 2025-04-09 | 140.96 | $147.80 | 434200 |
| 2025-04-08 | 139.96 | $132.79 | 355600 |
| 2025-04-07 | 143.58 | $133.05 | 495844 |
| 2025-04-04 | 147.99 | $137.13 | 534825 |
| 2025-04-03 | 152.13 | $145.87 | 289105 |
| 2025-04-02 | 154.44 | $157.58 | 336192 |
| 2025-04-01 | 153.57 | $154.93 | 328800 |
| 2025-03-31 | 153.37 | $153.18 | 328000 |
| 2025-03-28 | 153.70 | $152.02 | 209421 |
| 2025-03-27 | 154.50 | $155.91 | 335142 |
| 2025-03-26 | 154.28 | $156.07 | 290108 |
| 2025-03-25 | 153.97 | $160.39 | 225500 |
| 2025-03-24 | 152.27 | $158.69 | 252721 |
| 2025-03-21 | 150.79 | $152.73 | 1.8M |
| 2025-03-20 | 150.91 | $153.17 | 247400 |
| 2025-03-19 | 150.99 | $154.89 | 358200 |
| 2025-03-18 | 150.61 | $151.65 | 307007 |
| 2025-03-17 | 151.23 | $154.44 | 440900 |
| 2025-03-14 | 151.18 | $155.29 | 273103 |
| 2025-03-13 | 150.93 | $150.77 | 300300 |
| 2025-03-12 | 152.13 | $154.32 | 289341 |
| 2025-03-11 | 152.55 | $155.22 | 388770 |
| 2025-03-10 | 152.85 | $153.50 | 614200 |
| 2025-03-07 | 153.84 | $154.08 | 372401 |
| 2025-03-06 | 154.94 | $151.59 | 240440 |
| 2025-03-05 | 157.14 | $154.52 | 161500 |
| 2025-03-04 | 158.96 | $152.13 | 270739 |
| 2025-03-03 | 161.99 | $156.79 | 284901 |
| 2025-02-28 | 164.23 | $162.99 | 285900 |
| 2025-02-27 | 165.03 | $160.64 | 141600 |
| 2025-02-26 | 166.75 | $163.02 | 207100 |
| 2025-02-25 | 168.11 | $161.50 | 278000 |
| 2025-02-24 | 170.23 | $162.07 | 197600 |
| 2025-02-21 | 172.61 | $165.03 | 494520 |
| 2025-02-20 | 174.54 | $171.50 | 163500 |
| 2025-02-19 | 174.79 | $173.57 | 250900 |
| 2025-02-18 | 174.38 | $172.60 | 201228 |
| 2025-02-14 | 174.13 | $171.49 | 221000 |
| 2025-02-13 | 174.10 | $168.62 | 135746 |
| 2025-02-12 | 174.92 | $170.10 | 190443 |
| 2025-02-11 | 175.36 | $172.00 | 316821 |
| 2025-02-10 | 175.22 | $173.50 | 152000 |
| 2025-02-07 | 174.48 | $172.15 | 329700 |
| 2025-02-06 | 173.92 | $172.79 | 188200 |
| 2025-02-05 | 172.96 | $173.23 | 202731 |
| 2025-02-04 | 171.55 | $171.23 | 172107 |
| 2025-02-03 | 170.39 | $169.31 | 228610 |
| 2025-01-31 | 169.51 | $170.32 | 344313 |
| 2025-01-30 | 168.05 | $171.64 | 296600 |
| 2025-01-29 | 165.78 | $170.79 | 401745 |
| 2025-01-28 | 163.23 | $175.81 | 739700 |
| 2025-01-27 | 158.50 | $156.44 | 522909 |
| 2025-01-24 | 158.85 | $161.68 | 490400 |
| 2025-01-23 | 157.61 | $162.91 | 242500 |
| 2025-01-22 | 155.71 | $161.87 | 176700 |
| 2025-01-21 | 153.74 | $162.46 | 286721 |
| 2025-01-17 | 151.18 | $156.00 | 363400 |
| 2025-01-16 | 150.15 | $155.43 | 126642 |
| 2025-01-15 | 149.14 | $154.75 | 194836 |
| 2025-01-14 | 148.20 | $150.86 | 275300 |
| 2025-01-13 | 148.36 | $151.57 | 165005 |
| 2025-01-10 | 148.41 | $150.33 | 165400 |
| 2025-01-08 | 148.95 | $153.66 | 178300 |
| 2025-01-07 | 148.66 | $152.40 | 267900 |
| 2025-01-06 | 148.80 | $153.47 | 196700 |
| 2025-01-03 | 148.73 | $155.12 | 226200 |
| 2025-01-02 | 148.24 | $150.98 | 209000 |
| 2024-12-31 | 149.07 | $151.75 | 231300 |
| 2024-12-30 | 149.96 | $152.19 | 135000 |
| 2024-12-27 | 151.02 | $153.94 | 150326 |
| 2024-12-26 | 151.89 | $156.42 | 201800 |
| 2024-12-24 | 152.28 | $155.88 | 126700 |
| 2024-12-23 | 153.06 | $153.04 | 195417 |
| 2024-12-20 | 155.03 | $152.80 | 894009 |
| 2024-12-19 | 157.62 | $152.53 | 269421 |
| 2024-12-18 | 160.98 | $153.37 | 277400 |
| 2024-12-17 | 164.88 | $159.67 | 248700 |
| 2024-12-16 | 167.71 | $164.41 | 235920 |
| 2024-12-13 | 169.72 | $164.97 | 179500 |
| 2024-12-12 | 172.01 | $166.13 | 441132 |
| 2024-12-11 | 174.47 | $170.06 | 499834 |
| 2024-12-10 | 176.22 | $169.35 | 280900 |
| 2024-12-09 | 178.57 | $170.32 | 363700 |
| 2024-12-06 | 181.10 | $176.37 | 187000 |
| 2024-12-05 | 182.22 | $176.17 | 154600 |
| 2024-12-04 | 183.60 | $177.84 | 145041 |
| 2024-12-03 | 184.67 | $178.77 | 273220 |
| 2024-12-02 | 185.60 | $181.24 | 191641 |
| 2024-11-29 | 185.86 | $182.08 | 111100 |
| 2024-11-27 | 185.81 | $181.60 | 152100 |
| 2024-11-26 | 185.78 | $184.96 | 232000 |
| 2024-11-25 | 184.58 | $184.80 | 436221 |
| 2024-11-22 | 183.04 | $184.36 | 285611 |
| 2024-11-21 | 181.20 | $183.16 | 263924 |
| 2024-11-20 | 179.24 | $178.99 | 127500 |
| 2024-11-19 | 178.06 | $178.39 | 601800 |
| 2024-11-18 | 176.72 | $171.21 | 240800 |
| 2024-11-15 | 177.26 | $173.50 | 121400 |
| 2024-11-14 | 177.09 | $173.91 | 211626 |
| 2024-11-13 | 176.65 | $175.95 | 177000 |
| 2024-11-12 | 175.36 | $177.00 | 181700 |
| 2024-11-11 | 173.35 | $178.73 | 166600 |
| 2024-11-08 | 170.25 | $176.00 | 193700 |
| 2024-11-07 | 167.25 | $173.87 | 300200 |
| 2024-11-06 | 164.21 | $174.20 | 355100 |
| 2024-11-05 | 160.35 | $168.99 | 326722 |
| 2024-11-04 | 157.27 | $160.13 | 234165 |
| 2024-11-01 | 156.31 | $157.47 | 187022 |
| 2024-10-31 | 155.98 | $157.28 | 282400 |
| 2024-10-30 | 155.64 | $161.68 | 435225 |
| 2024-10-29 | 153.84 | $158.84 | 499719 |
| 2024-10-28 | 152.55 | $152.39 | 432100 |
| 2024-10-25 | 153.06 | $149.06 | 254800 |
| 2024-10-24 | 154.74 | $150.52 | 197625 |
| 2024-10-23 | 156.34 | $151.80 | 334400 |
| 2024-10-22 | 157.89 | $148.98 | 338500 |
| 2024-10-21 | 160.66 | $158.50 | 121500 |
| 2024-10-18 | 160.99 | $159.79 | 153500 |
| 2024-10-17 | 160.94 | $163.23 | 183200 |
| 2024-10-16 | 159.77 | $161.44 | 199600 |
| 2024-10-15 | 158.88 | $159.14 | 397319 |
| 2024-10-14 | 158.49 | $158.67 | 201946 |
| 2024-10-11 | 158.14 | $158.73 | 182033 |
| 2024-10-10 | 157.67 | $155.08 | 175411 |
| 2024-10-09 | 158.23 | $156.41 | 162100 |
| 2024-10-08 | 158.46 | $156.90 | 150500 |
| 2024-10-07 | 158.56 | $158.07 | 125500 |
| 2024-10-04 | 158.27 | $159.17 | 185908 |
| 2024-10-03 | 157.53 | $156.13 | 107116 |
| 2024-10-02 | 157.56 | $156.60 | 108937 |
| 2024-10-01 | 157.42 | $155.02 | 110800 |
| 2024-09-30 | 157.71 | $158.28 | 143207 |
| 2024-09-27 | 156.99 | $157.40 | 156235 |
| 2024-09-26 | 156.36 | $158.59 | 197210 |
| 2024-09-25 | 155.18 | $157.37 | 147665 |
| 2024-09-24 | 154.10 | $157.86 | 239800 |
| 2024-09-23 | 152.61 | $152.60 | 242432 |
| 2024-09-20 | 152.45 | $152.43 | 736100 |
| 2024-09-19 | 152.29 | $154.42 | 547500 |
| 2024-09-18 | 151.45 | $154.62 | 399709 |
| 2024-09-17 | 150.36 | $152.59 | 237118 |
| 2024-09-16 | 149.67 | $152.91 | 168862 |
| 2024-09-13 | 148.74 | $152.92 | 215900 |
| 2024-09-12 | 147.61 | $149.94 | 166200 |
| 2024-09-11 | 147.20 | $148.02 | 141226 |
| 2024-09-10 | 147.33 | $144.79 | 104200 |
| 2024-09-09 | 148.53 | $144.27 | 148809 |
| 2024-09-06 | 150.18 | $142.24 | 271002 |
| 2024-09-05 | 152.82 | $149.00 | 127636 |
| 2024-09-04 | 153.90 | $150.89 | 132751 |
| 2024-09-03 | 154.59 | $150.90 | 340362 |
| 2024-08-30 | 155.40 | $158.38 | 144100 |
| 2024-08-29 | 153.98 | $155.93 | 162900 |
| 2024-08-28 | 153.01 | $154.92 | 164632 |
| 2024-08-27 | 152.13 | $153.40 | 97400 |
| 2024-08-26 | 151.51 | $153.89 | 128035 |
| 2024-08-23 | 150.59 | $154.88 | 209000 |
| 2024-08-22 | 149.15 | $150.84 | 102717 |
| 2024-08-21 | 148.67 | $150.87 | 98823 |
| 2024-08-20 | 148.09 | $148.09 | 127500 |
| 2024-08-19 | 148.26 | $149.60 | 98410 |
| 2024-08-16 | 148.01 | $149.34 | 134810 |
| 2024-08-15 | 147.79 | $151.14 | 144400 |
| 2024-08-14 | 146.96 | $149.28 | 163609 |
| 2024-08-13 | 146.56 | $151.01 | 244800 |
| 2024-08-12 | 145.55 | $145.04 | 173533 |
| 2024-08-09 | 146.24 | $145.82 | 136300 |
| 2024-08-08 | 146.85 | $145.52 | 245400 |
| 2024-08-07 | 147.71 | $141.81 | 251600 |
| 2024-08-06 | 149.95 | $144.55 | 201003 |
| 2024-08-05 | 151.81 | $140.34 | 388518 |
| 2024-08-02 | 155.40 | $145.81 | 296059 |
| 2024-08-01 | 158.00 | $154.67 | 261314 |
| 2024-07-31 | 158.32 | $160.42 | 274440 |
| 2024-07-30 | 156.82 | $151.42 | 637220 |
| 2024-07-29 | 157.77 | $159.12 | 583200 |
| 2024-07-26 | 156.44 | $158.87 | 254100 |
| 2024-07-25 | 154.84 | $155.36 | 272819 |
| 2024-07-24 | 153.94 | $151.77 | 309208 |
| 2024-07-23 | 153.92 | $156.76 | 154432 |
| 2024-07-22 | 152.27 | $153.93 | 119548 |
| 2024-07-19 | 151.11 | $150.89 | 158201 |
| 2024-07-18 | 150.62 | $150.97 | 137700 |
| 2024-07-17 | 149.96 | $152.22 | 344300 |
| 2024-07-16 | 148.72 | $155.55 | 244439 |
| 2024-07-15 | 146.12 | $152.60 | 312541 |
| 2024-07-12 | 143.88 | $147.04 | 286830 |
| 2024-07-11 | 142.91 | $146.31 | 456422 |
| 2024-07-10 | 141.97 | $141.90 | 317032 |
| 2024-07-09 | 142.22 | $140.60 | 172900 |
| 2024-07-08 | 142.96 | $142.44 | 222847 |
| 2024-07-05 | 143.28 | $142.84 | 182707 |
| 2024-07-03 | 143.55 | $144.62 | 79800 |
| 2024-07-02 | 143.33 | $143.14 | 325100 |
| 2024-07-01 | 143.53 | $143.03 | 295222 |
| 2024-06-28 | 143.82 | $144.98 | 301904 |
| 2024-06-27 | 143.55 | $144.70 | 228907 |
| 2024-06-26 | 143.33 | $143.38 | 283000 |
| 2024-06-25 | 143.47 | $144.36 | 198724 |
| 2024-06-24 | 143.35 | $146.63 | 117101 |
| 2024-06-21 | 142.48 | $144.67 | 417930 |
| 2024-06-20 | 142.07 | $142.67 | 137600 |
| 2024-06-18 | 142.21 | $143.47 | 132300 |
| 2024-06-17 | 142.14 | $141.50 | 232700 |
| 2024-06-14 | 142.70 | $139.70 | 317300 |
| 2024-06-13 | 143.96 | $145.17 | 108200 |
| 2024-06-12 | 143.78 | $145.90 | 153700 |
| 2024-06-11 | 143.33 | $142.16 | 302000 |
| 2024-06-10 | 143.98 | $142.47 | 296400 |
| 2024-06-07 | 144.68 | $141.98 | 152011 |
| 2024-06-06 | 145.68 | $142.57 | 149200 |
| 2024-06-05 | 146.70 | $147.33 | 176946 |
| 2024-06-04 | 146.43 | $143.07 | 192939 |
| 2024-06-03 | 147.43 | $145.90 | 171702 |
| 2024-05-31 | 147.74 | $149.08 | 276248 |
| 2024-05-30 | 147.07 | $147.60 | 198100 |
| 2024-05-29 | 146.71 | $143.61 | 135700 |
| 2024-05-28 | 147.50 | $145.29 | 134300 |
| 2024-05-24 | 147.90 | $147.07 | 175937 |
| 2024-05-23 | 147.79 | $146.15 | 106600 |
| 2024-05-22 | 147.91 | $146.64 | 95800 |
| 2024-05-21 | 147.86 | $147.94 | 91642 |
| 2024-05-20 | 147.34 | $147.02 | 134600 |
| 2024-05-17 | 146.95 | $145.41 | 161902 |
| 2024-05-16 | 146.94 | $145.58 | 142346 |
| 2024-05-15 | 146.83 | $149.62 | 329248 |
| 2024-05-14 | 145.37 | $145.31 | 231721 |
| 2024-05-13 | 144.91 | $142.36 | 229500 |
| 2024-05-10 | 145.23 | $143.91 | 246420 |
| 2024-05-09 | 145.09 | $144.27 | 297838 |
| 2024-05-08 | 144.76 | $144.68 | 171027 |
| 2024-05-07 | 144.17 | $145.23 | 279400 |
| 2024-05-06 | 143.23 | $144.61 | 160203 |
| 2024-05-03 | 142.23 | $142.95 | 181800 |
| 2024-05-02 | 141.50 | $141.48 | 232300 |
| 2024-05-01 | 141.03 | $139.50 | 391042 |
| 2024-04-30 | 141.05 | $140.01 | 232821 |
| 2024-04-29 | 140.87 | $144.27 | 300310 |
| 2024-04-26 | 139.25 | $144.35 | 276400 |
| 2024-04-25 | 137.23 | $143.98 | 400800 |
| 2024-04-24 | 134.86 | $142.13 | 496653 |
| 2024-04-23 | 132.54 | $138.11 | 424342 |
| 2024-04-22 | 131.00 | $130.73 | 265223 |
| 2024-04-19 | 131.47 | $129.48 | 314804 |
| 2024-04-18 | 132.45 | $129.39 | 160800 |
| 2024-04-17 | 133.67 | $130.13 | 152518 |
| 2024-04-16 | 134.93 | $131.76 | 150800 |
| 2024-04-15 | 135.94 | $131.19 | 232212 |
| 2024-04-12 | 137.33 | $134.85 | 129046 |
| 2024-04-11 | 137.83 | $136.81 | 121500 |
| 2024-04-10 | 137.79 | $135.26 | 181618 |
| 2024-04-09 | 138.18 | $137.13 | 141502 |
| 2024-04-08 | 138.03 | $137.76 | 131537 |
| 2024-04-05 | 137.60 | $138.00 | 207443 |
| 2024-04-04 | 136.95 | $135.50 | 177200 |
| 2024-04-03 | 136.91 | $138.02 | 138900 |
| 2024-04-02 | 136.01 | $135.20 | 187727 |
| 2024-04-01 | 135.77 | $134.98 | 223800 |
| 2024-03-28 | 135.49 | $135.13 | 124845 |
| 2024-03-27 | 135.05 | $134.89 | 106900 |
| 2024-03-26 | 134.55 | $133.90 | 114500 |
| 2024-03-25 | 134.21 | $134.24 | 131703 |
| 2024-03-22 | 133.64 | $133.30 | 173233 |
| 2024-03-21 | 133.19 | $134.95 | 150000 |
| 2024-03-20 | 132.07 | $133.48 | 126600 |
| 2024-03-19 | 131.13 | $131.38 | 98300 |
| 2024-03-18 | 130.62 | $129.77 | 168031 |
| 2024-03-15 | 130.46 | $129.17 | 886047 |
| 2024-03-14 | 130.42 | $129.15 | 222816 |
| 2024-03-13 | 130.33 | $131.63 | 241747 |
| 2024-03-12 | 129.39 | $131.29 | 206300 |
| 2024-03-11 | 128.32 | $129.60 | 374936 |
| 2024-03-08 | 127.52 | $128.54 | 270200 |
| 2024-03-07 | 126.84 | $133.97 | 378123 |
| 2024-03-06 | 124.27 | $125.83 | 170700 |
| 2024-03-05 | 123.70 | $124.24 | 172725 |
| 2024-03-04 | 123.50 | $125.91 | 267402 |
| 2024-03-01 | 122.72 | $122.50 | 144700 |
| 2024-02-29 | 122.83 | $121.56 | 172536 |
| 2024-02-28 | 123.26 | $123.42 | 197800 |
| 2024-02-27 | 123.19 | $123.35 | 205515 |
| 2024-02-26 | 123.10 | $124.60 | 174516 |
| 2024-02-23 | 122.60 | $121.91 | 180246 |
| 2024-02-22 | 122.82 | $122.28 | 198238 |
| 2024-02-21 | 122.96 | $120.44 | 271510 |
| 2024-02-20 | 123.70 | $119.14 | 378931 |
| 2024-02-16 | 124.98 | $122.00 | 248950 |
| 2024-02-15 | 125.61 | $123.00 | 278316 |
| 2024-02-14 | 126.02 | $124.17 | 205910 |
| 2024-02-13 | 126.10 | $122.14 | 194634 |
| 2024-02-12 | 126.80 | $124.80 | 196148 |
| 2024-02-09 | 126.75 | $126.71 | 199942 |
| 2024-02-08 | 126.02 | $126.88 | 215900 |
| 2024-02-07 | 125.03 | $125.95 | 241830 |
| 2024-02-06 | 124.05 | $124.83 | 182700 |
| 2024-02-05 | 123.16 | $123.76 | 220800 |
| 2024-02-02 | 122.37 | $125.97 | 372321 |
| 2024-02-01 | 120.66 | $126.38 | 335300 |
| 2024-01-31 | 118.41 | $124.11 | 526700 |
| 2024-01-30 | 116.36 | $122.97 | 668110 |
| 2024-01-29 | 114.22 | $113.61 | 461501 |
| 2024-01-26 | 114.56 | $113.00 | 335900 |
| 2024-01-25 | 115.17 | $113.63 | 250500 |
| 2024-01-24 | 115.70 | $112.03 | 309602 |
| 2024-01-23 | 116.84 | $116.91 | 166522 |
| 2024-01-22 | 116.67 | $119.36 | 271636 |
| 2024-01-19 | 115.67 | $118.12 | 246800 |
| 2024-01-18 | 114.82 | $116.26 | 137800 |
| 2024-01-17 | 114.37 | $114.05 | 508700 |
| 2024-01-16 | 114.51 | $113.39 | 179026 |
| 2024-01-12 | 114.87 | $114.28 | 208000 |
| 2024-01-11 | 115.01 | $112.69 | 132700 |
| 2024-01-10 | 115.67 | $112.96 | 361200 |
| 2024-01-09 | 116.36 | $114.35 | 193147 |
| 2024-01-08 | 116.73 | $114.58 | 164600 |
| 2024-01-05 | 117.07 | $114.42 | 237000 |
| 2024-01-04 | 117.50 | $115.42 | 312500 |
| 2024-01-03 | 117.65 | $113.70 | 297400 |
| 2024-01-02 | 118.33 | $116.92 | 210839 |
| 2023-12-29 | 118.07 | $118.14 | 243300 |
| 2023-12-28 | 117.32 | $118.33 | 145900 |
| 2023-12-27 | 116.27 | $117.87 | 123100 |
| 2023-12-26 | 115.09 | $116.96 | 136300 |
| 2023-12-22 | 113.88 | $116.01 | 134400 |
| 2023-12-21 | 112.65 | $114.03 | 190212 |
| 2023-12-20 | 111.75 | $112.60 | 193000 |
| 2023-12-19 | 111.05 | $113.54 | 93900 |
| 2023-12-18 | 109.87 | $112.23 | 208027 |
| 2023-12-15 | 108.81 | $110.36 | 917439 |
| 2023-12-14 | 108.08 | $109.15 | 327115 |
| 2023-12-13 | 107.55 | $107.82 | 250801 |
| 2023-12-12 | 107.30 | $107.56 | 201724 |
| 2023-12-11 | 107.05 | $107.40 | 214600 |
| 2023-12-08 | 106.77 | $106.67 | 288516 |
| 2023-12-07 | 106.64 | $104.00 | 269320 |
| 2023-12-06 | 107.29 | $104.95 | 171100 |
| 2023-12-05 | 107.76 | $105.09 | 188325 |
| 2023-12-04 | 108.24 | $106.80 | 340823 |
| 2023-12-01 | 108.24 | $106.03 | 231913 |
| 2023-11-30 | 108.44 | $105.68 | 240800 |
| 2023-11-29 | 108.74 | $104.05 | 240400 |
| 2023-11-28 | 109.56 | $104.31 | 331200 |
| 2023-11-27 | 110.40 | $109.99 | 233043 |
| 2023-11-24 | 109.56 | $108.85 | 68100 |
| 2023-11-22 | 108.81 | $107.59 | 143708 |
| 2023-11-21 | 108.22 | $106.67 | 235520 |
| 2023-11-20 | 107.72 | $107.09 | 238100 |
| 2023-11-17 | 106.89 | $106.21 | 233600 |
| 2023-11-16 | 106.07 | $105.68 | 113944 |
| 2023-11-15 | 105.17 | $104.88 | 190200 |
| 2023-11-14 | 104.25 | $104.59 | 95307 |
| 2023-11-13 | 103.15 | $101.84 | 103800 |
| 2023-11-10 | 102.60 | $102.17 | 84604 |
| 2023-11-09 | 101.75 | $101.01 | 167905 |
| 2023-11-08 | 101.02 | $100.90 | 157800 |
| 2023-11-07 | 100.09 | $99.92 | 226502 |
| 2023-11-06 | 99.20 | $99.86 | 132900 |
| 2023-11-03 | 98.06 | $99.97 | 210700 |
| 2023-11-02 | 96.59 | $99.61 | 157207 |
| 2023-11-01 | 94.85 | $97.71 | 245000 |
| 2023-10-31 | 93.29 | $97.33 | 314830 |
| 2023-10-30 | 91.48 | $93.96 | 207900 |
| 2023-10-27 | 90.31 | $91.24 | 211200 |
| 2023-10-26 | 89.72 | $93.59 | 190414 |
| 2023-10-25 | 88.25 | $92.22 | 393713 |
| 2023-10-24 | 86.88 | $93.90 | 1.0M |
| 2023-10-23 | 84.68 | $82.68 | 287923 |
| 2023-10-20 | 85.57 | $84.11 | 176322 |
| 2023-10-19 | 86.22 | $84.00 | 210808 |
| 2023-10-18 | 87.04 | $84.02 | 183810 |
| 2023-10-17 | 88.05 | $87.03 | 321830 |
| 2023-10-16 | 88.32 | $86.69 | 154912 |
| 2023-10-13 | 88.75 | $86.70 | 166400 |
| 2023-10-12 | 89.26 | $88.06 | 192708 |
| 2023-10-11 | 89.44 | $90.28 | 94326 |
| 2023-10-10 | 88.95 | $89.61 | 140200 |
| 2023-10-09 | 88.55 | $91.22 | 177311 |
| 2023-10-06 | 87.54 | $89.31 | 161029 |
| 2023-10-05 | 86.91 | $86.45 | 120600 |
| 2023-10-04 | 87.05 | $87.85 | 132339 |
| 2023-10-03 | 86.78 | $86.10 | 192200 |
| 2023-10-02 | 87.01 | $86.81 | 153200 |
| 2023-09-29 | 87.06 | $88.84 | 297010 |
| 2023-09-28 | 86.48 | $89.31 | 256603 |
| 2023-09-27 | 85.64 | $86.40 | 120000 |
| 2023-09-26 | 85.54 | $85.43 | 144200 |
| 2023-09-25 | 85.74 | $86.33 | 75900 |
| 2023-09-22 | 85.71 | $85.96 | 131003 |
| 2023-09-21 | 85.81 | $85.82 | 127300 |
| 2023-09-20 | 85.98 | $86.08 | 78300 |
| 2023-09-19 | 86.13 | $86.46 | 164302 |
| 2023-09-18 | 86.19 | $87.41 | 145700 |
| 2023-09-15 | 85.99 | $86.88 | 560502 |
| 2023-09-14 | 85.92 | $87.15 | 158800 |
| 2023-09-13 | 85.77 | $86.18 | 210500 |
| 2023-09-12 | 85.91 | $86.18 | 92000 |
| 2023-09-11 | 86.10 | $85.56 | 133628 |
| 2023-09-08 | 86.54 | $85.08 | 101741 |
| 2023-09-07 | 87.25 | $86.50 | 218000 |
| 2023-09-06 | 87.68 | $86.08 | 139400 |
| 2023-09-05 | 88.34 | $87.05 | 115800 |
| 2023-09-01 | 88.85 | $90.90 | 116332 |
| 2023-08-31 | 88.25 | $91.12 | 178400 |
| 2023-08-30 | 87.46 | $90.45 | 126500 |
| 2023-08-29 | 86.72 | $89.86 | 140700 |
| 2023-08-28 | 86.02 | $88.45 | 105044 |
| 2023-08-25 | 85.65 | $87.37 | 167900 |
| 2023-08-24 | 85.55 | $86.87 | 125400 |
| 2023-08-23 | 85.63 | $87.39 | 230632 |
| 2023-08-22 | 85.59 | $85.77 | 187200 |
| 2023-08-21 | 86.08 | $86.00 | 266300 |
| 2023-08-18 | 86.64 | $84.28 | 485646 |
| 2023-08-17 | 87.89 | $86.50 | 153646 |
| 2023-08-16 | 88.73 | $87.51 | 181300 |
| 2023-08-15 | 89.45 | $88.11 | 387545 |
| 2023-08-14 | 90.14 | $89.15 | 159622 |
| 2023-08-11 | 90.67 | $90.28 | 233127 |
| 2023-08-10 | 90.95 | $89.70 | 176000 |
| 2023-08-09 | 91.47 | $89.61 | 161000 |
| 2023-08-08 | 92.14 | $90.32 | 167500 |
| 2023-08-07 | 92.71 | $91.45 | 258326 |
| 2023-08-04 | 93.03 | $89.74 | 169411 |
| 2023-08-03 | 93.94 | $92.10 | 188600 |
| 2023-08-02 | 94.28 | $92.43 | 221500 |
| 2023-08-01 | 94.55 | $92.69 | 193400 |
| 2023-07-31 | 94.76 | $93.69 | 300617 |
| 2023-07-28 | 94.67 | $94.25 | 214900 |
| 2023-07-27 | 94.33 | $93.54 | 350300 |
| 2023-07-26 | 94.10 | $93.52 | 434546 |
| 2023-07-25 | 93.78 | $91.33 | 393900 |
| 2023-07-24 | 94.04 | $91.03 | 245000 |
| 2023-07-21 | 94.39 | $91.87 | 162500 |
| 2023-07-20 | 94.50 | $92.72 | 231333 |
| 2023-07-19 | 94.31 | $92.93 | 249800 |
| 2023-07-18 | 93.94 | $92.64 | 310809 |
| 2023-07-17 | 93.52 | $93.04 | 275900 |
| 2023-07-14 | 92.81 | $91.88 | 629100 |
| 2023-07-13 | 92.26 | $91.02 | 398500 |
| 2023-07-12 | 91.79 | $92.23 | 380700 |
| 2023-07-11 | 90.76 | $91.18 | 322900 |
| 2023-07-10 | 89.79 | $89.92 | 508200 |
| 2023-07-07 | 88.93 | $87.17 | 456300 |
| 2023-07-06 | 88.71 | $86.93 | 481600 |
| 2023-07-05 | 88.45 | $87.55 | 488248 |
| 2023-07-03 | 87.88 | $88.15 | 367700 |
| 2023-06-30 | 86.94 | $89.12 | 739800 |
| 2023-06-29 | 85.43 | $86.94 | 422300 |
| 2023-06-28 | 84.22 | $84.58 | 290500 |
| 2023-06-27 | 83.46 | $83.41 | 569387 |
| 2023-06-26 | 82.87 | $82.16 | 455000 |
| 2023-06-23 | 82.49 | $82.75 | 671800 |
| 2023-06-22 | 81.82 | $80.73 | 366500 |
| 2023-06-21 | 81.59 | $80.77 | 290800 |
| 2023-06-20 | 81.27 | $80.17 | 215931 |
| 2023-06-16 | 81.04 | $80.93 | 349800 |
| 2023-06-15 | 80.48 | $79.50 | 310744 |
| 2023-06-14 | 80.22 | $77.90 | 391100 |
| 2023-06-13 | 80.37 | $79.19 | 347046 |
| 2023-06-12 | 80.11 | $79.22 | 236604 |
| 2023-06-09 | 79.76 | $80.69 | 281408 |
| 2023-06-08 | 78.83 | $79.87 | 345700 |
| 2023-06-07 | 77.93 | $80.33 | 333400 |
| 2023-06-06 | 76.66 | $77.98 | 234001 |
| 2023-06-05 | 75.85 | $75.09 | 197122 |
| 2023-06-02 | 75.76 | $77.01 | 206119 |
| 2023-06-01 | 75.04 | $73.34 | 187607 |
| 2023-05-31 | 75.33 | $72.66 | 464439 |
| 2023-05-30 | 75.88 | $75.71 | 149800 |
| 2023-05-26 | 75.58 | $75.48 | 164900 |
| 2023-05-25 | 75.29 | $75.62 | 322407 |
| 2023-05-24 | 74.88 | $74.46 | 397644 |
| 2023-05-23 | 74.76 | $72.85 | 361110 |
| 2023-05-22 | 75.12 | $74.62 | 504801 |
| 2023-05-19 | 75.01 | $74.45 | 594318 |
| 2023-05-18 | 74.93 | $74.65 | 318500 |
| 2023-05-17 | 74.77 | $74.44 | 467400 |
| 2023-05-16 | 74.66 | $75.36 | 379100 |
| 2023-05-15 | 74.24 | $76.82 | 368243 |
| 2023-05-12 | 73.29 | $75.20 | 392129 |
| 2023-05-11 | 72.68 | $74.62 | 716947 |
| 2023-05-10 | 72.14 | $76.01 | 317000 |
| 2023-05-09 | 71.09 | $76.51 | 522800 |
| 2023-05-08 | 69.70 | $74.92 | 441600 |
| 2023-05-05 | 68.59 | $71.73 | 417700 |
| 2023-05-04 | 68.31 | $68.47 | 562504 |
| 2023-05-03 | 69.09 | $70.55 | 319503 |
| 2023-05-02 | 69.47 | $71.23 | 352400 |
| 2023-05-01 | 69.82 | $72.49 | 253946 |
| 2023-04-28 | 69.93 | $72.07 | 487600 |
| 2023-04-27 | 70.31 | $72.40 | 227319 |
| 2023-04-26 | 70.77 | $71.40 | 429100 |
| 2023-04-25 | 71.76 | $73.95 | 294830 |
| 2023-04-24 | 72.27 | $73.79 | 416248 |
| 2023-04-21 | 73.06 | $76.26 | 304700 |
| 2023-04-20 | 73.36 | $77.27 | 222300 |
| 2023-04-19 | 73.53 | $78.80 | 338400 |
| 2023-04-18 | 73.38 | $78.64 | 557900 |
| 2023-04-17 | 73.39 | $81.15 | 207200 |
| 2023-04-14 | 72.77 | $80.04 | 426700 |
| 2023-04-13 | 72.52 | $79.74 | 484430 |
| 2023-04-12 | 72.50 | $80.17 | 359121 |
| 2023-04-11 | 72.52 | $80.00 | 476046 |
| 2023-04-10 | 72.79 | $78.34 | 1.1M |
| 2023-04-06 | 73.86 | $80.08 | 898500 |
| 2023-04-05 | 74.83 | $77.74 | 1.8M |
| 2023-04-04 | 76.97 | $79.00 | 1.9M |
| 2023-04-03 | 79.39 | $74.68 | 73700 |
| 2023-03-31 | 83.91 | $74.60 | 27400 |
| 2023-03-30 | 89.64 | $74.00 | 38600 |
| 2023-03-29 | 96.97 | $72.00 | 171519 |
| 2023-03-28 | 106.64 | $107.17 | 867780 |
| 2023-03-27 | 107.37 | $107.91 | 204224 |
| 2023-03-24 | 108.09 | $105.69 | 370793 |
| 2023-03-23 | 109.72 | $109.08 | 286410 |
| 2023-03-22 | 110.69 | $110.81 | 299034 |
| 2023-03-21 | 111.36 | $113.23 | 324702 |
| 2023-03-20 | 111.45 | $112.40 | 268420 |
| 2023-03-17 | 111.87 | $110.03 | 984114 |
| 2023-03-16 | 113.18 | $111.89 | 621348 |
| 2023-03-15 | 114.21 | $110.90 | 705235 |
| 2023-03-14 | 115.80 | $117.07 | 618227 |
| 2023-03-13 | 115.82 | $111.37 | 522827 |
| 2023-03-10 | 117.65 | $110.64 | 568382 |
| 2023-03-09 | 120.13 | $117.50 | 274046 |
| 2023-03-08 | 120.96 | $119.46 | 469653 |
| 2023-03-07 | 121.33 | $119.13 | 291181 |
| 2023-03-06 | 121.87 | $121.68 | 332438 |
| 2023-03-03 | 121.70 | $123.36 | 325541 |
| 2023-03-02 | 120.92 | $122.39 | 222566 |
| 2023-03-01 | 120.26 | $120.94 | 212985 |
| 2023-02-28 | 119.89 | $119.78 | 372951 |
| 2023-02-27 | 119.78 | $118.91 | 601118 |
| 2023-02-24 | 119.90 | $118.07 | 233265 |
| 2023-02-23 | 120.28 | $118.21 | 185006 |
| 2023-02-22 | 120.67 | $117.58 | 147123 |
| 2023-02-21 | 121.31 | $116.99 | 179427 |
| 2023-02-17 | 122.22 | $120.39 | 328630 |
| 2023-02-16 | 122.21 | $120.00 | 315872 |
| 2023-02-15 | 122.26 | $120.69 | 165719 |
| 2023-02-14 | 122.04 | $120.65 | 421722 |
| 2023-02-13 | 121.73 | $120.63 | 232869 |
| 2023-02-10 | 121.28 | $118.96 | 340348 |
| 2023-02-09 | 121.20 | $118.25 | 356066 |
| 2023-02-08 | 121.25 | $119.56 | 277554 |
| 2023-02-07 | 120.83 | $120.17 | 249719 |
| 2023-02-06 | 120.04 | $119.71 | 458681 |
| 2023-02-03 | 119.16 | $119.31 | 254181 |
| 2023-02-02 | 118.12 | $118.36 | 285577 |
| 2023-02-01 | 117.10 | $117.06 | 548485 |
| 2023-01-31 | 116.18 | $115.91 | 594661 |
| 2023-01-30 | 115.37 | $113.90 | 253006 |
| 2023-01-27 | 114.95 | $113.38 | 288521 |
| 2023-01-26 | 114.53 | $116.94 | 381868 |
| 2023-01-25 | 112.83 | $115.78 | 605504 |
| 2023-01-24 | 111.06 | $115.50 | 796201 |
| 2023-01-23 | 108.95 | $110.16 | 397464 |
| 2023-01-20 | 108.03 | $108.22 | 328398 |
| 2023-01-19 | 107.48 | $105.69 | 331279 |
| 2023-01-18 | 107.58 | $107.39 | 336498 |
| 2023-01-17 | 107.12 | $108.40 | 303572 |
| 2023-01-13 | 106.22 | $107.71 | 256950 |
| 2023-01-12 | 105.30 | $107.99 | 300534 |
| 2023-01-11 | 104.07 | $105.74 | 313206 |
| 2023-01-10 | 103.27 | $105.74 | 258534 |
| 2023-01-09 | 102.28 | $105.00 | 276142 |
| 2023-01-06 | 101.29 | $104.27 | 329648 |
| 2023-01-05 | 100.33 | $102.53 | 432613 |
| 2023-01-04 | 99.71 | $102.14 | 278397 |
| 2023-01-03 | 99.08 | $101.34 | 196158 |
| 2022-12-30 | 98.59 | $100.45 | 164613 |
| 2022-12-29 | 98.30 | $100.56 | 110022 |
| 2022-12-28 | 97.92 | $98.11 | 147879 |
| 2022-12-27 | 98.27 | $100.50 | 222357 |
| 2022-12-23 | 97.96 | $99.49 | 101759 |
| 2022-12-22 | 97.94 | $99.15 | 333337 |
| 2022-12-21 | 98.04 | $100.06 | 214084 |
| 2022-12-20 | 97.92 | $97.47 | 299390 |
| 2022-12-19 | 98.62 | $97.09 | 287665 |
| 2022-12-16 | 99.62 | $96.26 | 605899 |
| 2022-12-15 | 101.13 | $98.37 | 282058 |
| 2022-12-14 | 102.31 | $103.03 | 307397 |
| 2022-12-13 | 102.29 | $103.54 | 309408 |
| 2022-12-12 | 102.11 | $102.99 | 277651 |
| 2022-12-09 | 102.08 | $99.56 | 186757 |
| 2022-12-08 | 103.13 | $101.28 | 195142 |
| 2022-12-07 | 103.87 | $100.97 | 213703 |
| 2022-12-06 | 104.87 | $101.16 | 320255 |
| 2022-12-05 | 106.02 | $102.26 | 230161 |
| 2022-12-02 | 107.04 | $105.72 | 307674 |
| 2022-12-01 | 107.17 | $108.48 | 282259 |
| 2022-11-30 | 106.43 | $105.94 | 287337 |
| 2022-11-29 | 106.29 | $104.37 | 160204 |
| 2022-11-28 | 106.60 | $105.30 | 219030 |
| 2022-11-25 | 106.64 | $107.45 | 96926 |
| 2022-11-23 | 105.98 | $105.95 | 407740 |
| 2022-11-22 | 105.62 | $104.41 | 289171 |
| 2022-11-21 | 105.63 | $104.05 | 119577 |
| 2022-11-18 | 105.72 | $104.79 | 173451 |
| 2022-11-17 | 105.55 | $102.82 | 237136 |
| 2022-11-16 | 105.94 | $104.68 | 138604 |
| 2022-11-15 | 105.78 | $105.66 | 219853 |
| 2022-11-14 | 105.22 | $105.37 | 247275 |
| 2022-11-11 | 104.59 | $104.23 | 241952 |
| 2022-11-10 | 104.14 | $104.03 | 373151 |
| 2022-11-09 | 103.61 | $101.03 | 213094 |
| 2022-11-08 | 103.88 | $103.18 | 284456 |
| 2022-11-07 | 103.47 | $104.57 | 436116 |
| 2022-11-04 | 102.49 | $103.56 | 161187 |
| 2022-11-03 | 101.57 | $100.82 | 198990 |
| 2022-11-02 | 101.27 | $99.04 | 285991 |
| 2022-11-01 | 101.44 | $102.92 | 267255 |
| 2022-10-31 | 100.38 | $100.34 | 253145 |
| 2022-10-28 | 99.86 | $100.37 | 326440 |
| 2022-10-27 | 99.18 | $97.67 | 302614 |
| 2022-10-26 | 99.18 | $96.99 | 291072 |
| 2022-10-25 | 99.35 | $97.95 | 459157 |
| 2022-10-24 | 99.22 | $99.65 | 316649 |
| 2022-10-21 | 98.49 | $99.45 | 173011 |
| 2022-10-20 | 97.62 | $96.32 | 156788 |
| 2022-10-19 | 97.52 | $98.77 | 224655 |
| 2022-10-18 | 96.59 | $99.48 | 349854 |
| 2022-10-17 | 95.22 | $96.15 | 259033 |
| 2022-10-14 | 94.57 | $94.70 | 360631 |
| 2022-10-13 | 94.22 | $96.07 | 243864 |
| 2022-10-12 | 93.35 | $93.92 | 264325 |
| 2022-10-11 | 92.97 | $94.29 | 330041 |
| 2022-10-10 | 92.37 | $94.23 | 123110 |
| 2022-10-07 | 91.67 | $93.52 | 145462 |
| 2022-10-06 | 91.04 | $96.12 | 176312 |
| 2022-10-05 | 89.46 | $94.88 | 151825 |
| 2022-10-04 | 87.95 | $94.92 | 196357 |
| 2022-10-03 | 86.14 | $90.34 | 169494 |
| 2022-09-30 | 85.42 | $87.54 | 251972 |
| 2022-09-29 | 85.48 | $87.42 | 197008 |
| 2022-09-28 | 85.65 | $87.92 | 176757 |
| 2022-09-27 | 85.77 | $86.08 | 309085 |
| 2022-09-26 | 86.55 | $86.00 | 225675 |
| 2022-09-23 | 87.59 | $86.40 | 199848 |
| 2022-09-22 | 88.79 | $87.81 | 122519 |
| 2022-09-21 | 89.86 | $89.40 | 114039 |
| 2022-09-20 | 90.71 | $90.35 | 107015 |
| 2022-09-19 | 91.48 | $91.62 | 161927 |
| 2022-09-16 | 92.07 | $90.84 | 416877 |
| 2022-09-15 | 93.07 | $92.81 | 139952 |
| 2022-09-14 | 93.70 | $93.47 | 248854 |
| 2022-09-13 | 94.29 | $94.08 | 127229 |
| 2022-09-12 | 94.84 | $99.02 | 197312 |
| 2022-09-09 | 93.99 | $96.01 | 214239 |
| 2022-09-08 | 93.93 | $95.39 | 216489 |
| 2022-09-07 | 94.09 | $94.92 | 105056 |
| 2022-09-06 | 94.48 | $92.88 | 122031 |
| 2022-09-02 | 95.63 | $93.12 | 170891 |
| 2022-09-01 | 96.99 | $93.33 | 185353 |
| 2022-08-31 | 98.59 | $94.36 | 221779 |
| 2022-08-30 | 100.23 | $95.30 | 154061 |
| 2022-08-29 | 101.93 | $97.13 | 220909 |
| 2022-08-26 | 103.41 | $98.13 | 162815 |
| 2022-08-25 | 104.87 | $102.78 | 214256 |
| 2022-08-24 | 105.15 | $102.05 | 162605 |
| 2022-08-23 | 105.67 | $102.01 | 159559 |
| 2022-08-22 | 106.27 | $101.71 | 142667 |
| 2022-08-19 | 107.05 | $103.84 | 191952 |
| 2022-08-18 | 107.25 | $106.00 | 201385 |
| 2022-08-17 | 106.75 | $105.02 | 166272 |
| 2022-08-16 | 106.38 | $107.60 | 787413 |
| 2022-08-15 | 105.05 | $105.83 | 107605 |
| 2022-08-12 | 103.91 | $105.48 | 140893 |
| 2022-08-11 | 102.58 | $102.83 | 145248 |
| 2022-08-10 | 101.74 | $101.29 | 196704 |
| 2022-08-09 | 101.15 | $99.35 | 156083 |
| 2022-08-08 | 100.98 | $99.95 | 131624 |
| 2022-08-05 | 100.54 | $99.81 | 153648 |
| 2022-08-04 | 100.00 | $100.58 | 254311 |
| 2022-08-03 | 99.03 | $98.98 | 119562 |
| 2022-08-02 | 98.31 | $98.20 | 236762 |
| 2022-08-01 | 97.63 | $98.43 | 190369 |
| 2022-07-29 | 96.68 | $98.93 | 166618 |
| 2022-07-28 | 95.33 | $96.39 | 173085 |
| 2022-07-27 | 94.46 | $93.73 | 182509 |
| 2022-07-26 | 94.20 | $92.67 | 262009 |
| 2022-07-25 | 94.18 | $94.73 | 238193 |
| 2022-07-22 | 93.49 | $94.75 | 147297 |
| 2022-07-21 | 92.61 | $95.55 | 195550 |
| 2022-07-20 | 91.26 | $93.79 | 135780 |
| 2022-07-19 | 90.16 | $92.79 | 173001 |
| 2022-07-18 | 89.12 | $89.00 | 131748 |
| 2022-07-15 | 89.06 | $89.66 | 193564 |
| 2022-07-14 | 88.78 | $87.88 | 156709 |
| 2022-07-13 | 89.00 | $88.12 | 238010 |
| 2022-07-12 | 89.19 | $89.86 | 115986 |
| 2022-07-11 | 88.88 | $90.00 | 131364 |
| 2022-07-08 | 88.46 | $90.03 | 126222 |
| 2022-07-07 | 87.95 | $90.64 | 156921 |
| 2022-07-06 | 87.14 | $89.01 | 227515 |
| 2022-07-05 | 86.69 | $88.60 | 173079 |
| 2022-07-01 | 86.30 | $88.23 | 137104 |
| 2022-06-30 | 85.97 | $87.56 | 208465 |
| 2022-06-29 | 85.80 | $86.38 | 198612 |
| 2022-06-28 | 86.01 | $87.85 | 182227 |
| 2022-06-27 | 85.84 | $87.88 | 176225 |
| 2022-06-24 | 85.65 | $88.60 | 530060 |
| 2022-06-23 | 85.25 | $84.85 | 216019 |
| 2022-06-22 | 85.99 | $85.67 | 345283 |
| 2022-06-21 | 86.68 | $84.76 | 407735 |
| 2022-06-17 | 87.85 | $84.24 | 953444 |
| 2022-06-16 | 89.48 | $84.71 | 474488 |
| 2022-06-15 | 91.35 | $89.11 | 378694 |
| 2022-06-14 | 92.26 | $87.98 | 320338 |
| 2022-06-13 | 93.74 | $88.22 | 264981 |
| 2022-06-10 | 95.47 | $92.30 | 200280 |
| 2022-06-09 | 96.28 | $94.98 | 204135 |
| 2022-06-08 | 96.41 | $96.48 | 226812 |
| 2022-06-07 | 96.09 | $100.45 | 363875 |
| 2022-06-06 | 94.43 | $96.72 | 325827 |
| 2022-06-03 | 93.59 | $94.99 | 132304 |
| 2022-06-02 | 93.12 | $96.31 | 239448 |
| 2022-06-01 | 92.14 | $93.33 | 288687 |
| 2022-05-31 | 91.92 | $95.66 | 332255 |
| 2022-05-27 | 90.93 | $95.45 | 214830 |
| 2022-05-26 | 89.83 | $94.37 | 251716 |
| 2022-05-25 | 88.87 | $90.68 | 252045 |
| 2022-05-24 | 88.93 | $90.17 | 192853 |
| 2022-05-23 | 89.21 | $90.77 | 170601 |
| 2022-05-20 | 89.42 | $89.81 | 255122 |
| 2022-05-19 | 90.04 | $91.35 | 341767 |
| 2022-05-18 | 90.36 | $94.17 | 389083 |
| 2022-05-17 | 89.93 | $94.07 | 148382 |
| 2022-05-16 | 89.50 | $90.54 | 148518 |
| 2022-05-13 | 90.16 | $90.80 | 293118 |
| 2022-05-12 | 90.96 | $90.35 | 545828 |
| 2022-05-11 | 92.15 | $89.34 | 374040 |
| 2022-05-10 | 93.99 | $92.03 | 290954 |
| 2022-05-09 | 95.44 | $94.05 | 301750 |
| 2022-05-06 | 96.62 | $96.00 | 221247 |
| 2022-05-05 | 97.48 | $97.65 | 203605 |
| 2022-05-04 | 98.06 | $100.78 | 244899 |
| 2022-05-03 | 97.81 | $98.26 | 292406 |
| 2022-05-02 | 98.36 | $97.63 | 334499 |
| 2022-04-29 | 99.26 | $96.23 | 351655 |
| 2022-04-28 | 100.85 | $98.72 | 449949 |
| 2022-04-27 | 102.03 | $95.88 | 441818 |
| 2022-04-26 | 104.39 | $98.99 | 625148 |
| 2022-04-25 | 106.29 | $104.94 | 238006 |
| 2022-04-22 | 106.73 | $105.02 | 214209 |
| 2022-04-21 | 107.23 | $109.36 | 238820 |
| 2022-04-20 | 106.46 | $110.73 | 274997 |
| 2022-04-19 | 105.08 | $107.48 | 168513 |
| 2022-04-18 | 104.44 | $105.19 | 208677 |
| 2022-04-14 | 104.38 | $105.68 | 146372 |
| 2022-04-13 | 104.17 | $105.30 | 158970 |
| 2022-04-12 | 104.05 | $103.63 | 165244 |
| 2022-04-11 | 104.44 | $102.66 | 200502 |
| 2022-04-08 | 105.24 | $102.35 | 224229 |
| 2022-04-07 | 106.31 | $102.32 | 354782 |
| 2022-04-06 | 107.62 | $102.92 | 284355 |
| 2022-04-05 | 109.02 | $104.92 | 358504 |
| 2022-04-04 | 110.07 | $108.19 | 495689 |
| 2022-04-01 | 110.28 | $108.70 | 268781 |
| 2022-03-31 | 110.34 | $108.28 | 438381 |
| 2022-03-30 | 110.51 | $110.05 | 703570 |
| 2022-03-29 | 110.12 | $110.13 | 266340 |
| 2022-03-28 | 109.58 | $107.84 | 131658 |
| 2022-03-25 | 109.61 | $109.64 | 216841 |
| 2022-03-24 | 109.03 | $108.20 | 331710 |
| 2022-03-23 | 108.74 | $107.57 | 248335 |
| 2022-03-22 | 108.55 | $110.23 | 368167 |
| 2022-03-21 | 107.44 | $109.32 | 299257 |
| 2022-03-18 | 106.34 | $109.59 | 538126 |
| 2022-03-17 | 104.89 | $107.98 | 248914 |
| 2022-03-16 | 103.61 | $106.69 | 275916 |
| 2022-03-15 | 102.44 | $103.61 | 210789 |
| 2022-03-14 | 101.99 | $103.56 | 227166 |
| 2022-03-11 | 101.46 | $102.61 | 315079 |
| 2022-03-10 | 101.11 | $102.13 | 192207 |
| 2022-03-09 | 100.84 | $102.99 | 243194 |
| 2022-03-08 | 100.24 | $99.63 | 223379 |
| 2022-03-07 | 100.59 | $98.15 | 344883 |
| 2022-03-04 | 101.49 | $101.62 | 270550 |
| 2022-03-03 | 101.49 | $104.22 | 419729 |
| 2022-03-02 | 100.68 | $104.26 | 422759 |
| 2022-03-01 | 99.69 | $97.21 | 366293 |
| 2022-02-28 | 100.73 | $101.08 | 382921 |
| 2022-02-25 | 100.78 | $101.56 | 234010 |
| 2022-02-24 | 100.70 | $99.10 | 304939 |
| 2022-02-23 | 101.39 | $99.40 | 198350 |
| 2022-02-22 | 102.14 | $100.39 | 251369 |
| 2022-02-18 | 102.75 | $102.02 | 357044 |
| 2022-02-17 | 102.97 | $102.31 | 227831 |
| 2022-02-16 | 103.15 | $104.13 | 322525 |
| 2022-02-15 | 102.79 | $103.77 | 182687 |
| 2022-02-14 | 102.47 | $101.90 | 287980 |
| 2022-02-11 | 102.66 | $101.68 | 222326 |
| 2022-02-10 | 102.96 | $102.99 | 258235 |
| 2022-02-09 | 102.91 | $104.80 | 372452 |
| 2022-02-08 | 102.27 | $102.72 | 428287 |
| 2022-02-07 | 102.16 | $101.72 | 207773 |
| 2022-02-04 | 102.33 | $102.25 | 175121 |
| 2022-02-03 | 102.38 | $101.70 | 189208 |
| 2022-02-02 | 102.61 | $104.53 | 376160 |
| 2022-02-01 | 101.99 | $103.72 | 283074 |
| 2022-01-31 | 101.50 | $103.51 | 455239 |
| 2022-01-28 | 100.97 | $99.89 | 318642 |
| 2022-01-27 | 101.48 | $99.21 | 402882 |
| 2022-01-26 | 102.32 | $101.73 | 465568 |
| 2022-01-25 | 102.55 | $101.48 | 841004 |
| 2022-01-24 | 102.91 | $102.01 | 394467 |
| 2022-01-21 | 103.17 | $99.59 | 320697 |
| 2022-01-20 | 104.26 | $101.29 | 160400 |
| 2022-01-19 | 105.02 | $102.69 | 190484 |
| 2022-01-18 | 105.50 | $104.47 | 300291 |
| 2022-01-14 | 105.49 | $106.82 | 361418 |
| 2022-01-13 | 104.70 | $105.62 | 295718 |
| 2022-01-12 | 104.11 | $104.19 | 392596 |
| 2022-01-11 | 103.82 | $103.22 | 177805 |
| 2022-01-10 | 103.76 | $102.34 | 181629 |
| 2022-01-07 | 103.94 | $104.84 | 212741 |
| 2022-01-06 | 103.35 | $104.45 | 177045 |
| 2022-01-05 | 102.73 | $104.21 | 283142 |
| 2022-01-04 | 102.05 | $105.03 | 172129 |
| 2022-01-03 | 100.95 | $102.32 | 186754 |
| 2021-12-31 | 100.46 | $101.73 | 102612 |
| 2021-12-30 | 100.05 | $100.89 | 127708 |
| 2021-12-29 | 99.82 | $102.00 | 132331 |
| 2021-12-28 | 99.19 | $102.59 | 114930 |
| 2021-12-27 | 98.26 | $102.04 | 195987 |
| 2021-12-23 | 97.31 | $99.68 | 149829 |
| 2021-12-22 | 96.92 | $98.08 | 177892 |
| 2021-12-21 | 96.99 | $98.21 | 192222 |
| 2021-12-20 | 97.05 | $94.68 | 281398 |
| 2021-12-17 | 98.28 | $96.01 | 805789 |
| 2021-12-16 | 99.38 | $98.49 | 370618 |
| 2021-12-15 | 99.95 | $100.21 | 245379 |
| 2021-12-14 | 100.11 | $99.38 | 279147 |
| 2021-12-13 | 100.59 | $100.01 | 257238 |
| 2021-12-10 | 100.99 | $103.44 | 267140 |
| 2021-12-09 | 100.39 | $102.89 | 193043 |
| 2021-12-08 | 99.86 | $103.00 | 211677 |
| 2021-12-07 | 99.19 | $101.88 | 246597 |
| 2021-12-06 | 98.75 | $101.08 | 374461 |
| 2021-12-03 | 98.50 | $98.04 | 296358 |
| 2021-12-02 | 99.18 | $98.94 | 206280 |
| 2021-12-01 | 99.75 | $94.47 | 241841 |
| 2021-11-30 | 101.87 | $96.54 | 322839 |
| 2021-11-29 | 103.82 | $99.83 | 368532 |
| 2021-11-26 | 105.15 | $100.09 | 181589 |
| 2021-11-24 | 106.67 | $104.88 | 266091 |
| 2021-11-23 | 106.99 | $105.29 | 139065 |
| 2021-11-22 | 107.21 | $105.17 | 176591 |
| 2021-11-19 | 107.48 | $103.71 | 194491 |
| 2021-11-18 | 108.24 | $105.35 | 203379 |
| 2021-11-17 | 108.59 | $104.87 | 193764 |
| 2021-11-16 | 109.13 | $106.96 | 158669 |
| 2021-11-15 | 109.06 | $107.80 | 171919 |
| 2021-11-12 | 108.65 | $106.83 | 116880 |
| 2021-11-11 | 108.39 | $106.53 | 118733 |
| 2021-11-10 | 108.11 | $106.43 | 235093 |
| 2021-11-09 | 107.73 | $107.72 | 189608 |
| 2021-11-08 | 106.80 | $107.29 | 250507 |
| 2021-11-05 | 105.73 | $106.20 | 284819 |
| 2021-11-04 | 104.71 | $103.68 | 252512 |
| 2021-11-03 | 104.21 | $104.78 | 391905 |
| 2021-11-02 | 103.20 | $104.71 | 325904 |
| 2021-11-01 | 101.93 | $105.91 | 418484 |
| 2021-10-29 | 99.96 | $103.28 | 507388 |
| 2021-10-28 | 98.36 | $101.51 | 263103 |
| 2021-10-27 | 96.94 | $100.35 | 385086 |
| 2021-10-26 | 95.57 | $101.50 | 719296 |
| 2021-10-25 | 93.52 | $93.49 | 181321 |
| 2021-10-22 | 93.56 | $94.31 | 92546 |
| 2021-10-21 | 93.35 | $94.78 | 159898 |
| 2021-10-20 | 92.96 | $93.88 | 199761 |
| 2021-10-19 | 92.77 | $92.55 | 243109 |
| 2021-10-18 | 92.98 | $93.94 | 212331 |
| 2021-10-15 | 92.80 | $93.18 | 164875 |
| 2021-10-14 | 92.84 | $93.07 | 207795 |
| 2021-10-13 | 92.94 | $90.40 | 220978 |
| 2021-10-12 | 93.92 | $91.78 | 158857 |
| 2021-10-11 | 94.67 | $92.08 | 173061 |
| 2021-10-08 | 95.51 | $95.80 | 83996 |
| 2021-10-07 | 95.34 | $96.69 | 130791 |
| 2021-10-06 | 94.86 | $95.03 | 281476 |
| 2021-10-05 | 94.80 | $96.49 | 252890 |
| 2021-10-04 | 94.27 | $96.15 | 257859 |
| 2021-10-01 | 93.74 | $97.11 | 224268 |
| 2021-09-30 | 92.80 | $94.81 | 427083 |
| 2021-09-29 | 92.40 | $96.04 | 217845 |
| 2021-09-28 | 91.55 | $94.69 | 211928 |
| 2021-09-27 | 90.97 | $94.24 | 147152 |
| 2021-09-24 | 90.44 | $93.12 | 180322 |
| 2021-09-23 | 90.20 | $92.09 | 310547 |
| 2021-09-22 | 90.27 | $90.51 | 232885 |
| 2021-09-21 | 90.90 | $89.14 | 250682 |
| 2021-09-20 | 92.15 | $90.51 | 196888 |
| 2021-09-17 | 93.27 | $91.83 | 514539 |
| 2021-09-16 | 94.26 | $94.12 | 230317 |
| 2021-09-15 | 94.77 | $95.29 | 322481 |
| 2021-09-14 | 95.04 | $94.92 | 197250 |
| 2021-09-13 | 95.52 | $95.46 | 238281 |
| 2021-09-10 | 95.95 | $93.89 | 149874 |
| 2021-09-09 | 97.00 | $94.51 | 210493 |
| 2021-09-08 | 98.09 | $95.54 | 235892 |
| 2021-09-07 | 99.10 | $95.10 | 239503 |
| 2021-09-03 | 100.47 | $97.27 | 155629 |
| 2021-09-02 | 101.44 | $98.99 | 338797 |
| 2021-09-01 | 102.07 | $99.69 | 248389 |
| 2021-08-31 | 102.59 | $101.77 | 181660 |
| 2021-08-30 | 102.53 | $102.69 | 397820 |
| 2021-08-27 | 102.14 | $103.85 | 216275 |
| 2021-08-26 | 101.28 | $101.54 | 211079 |
| 2021-08-25 | 100.93 | $101.51 | 224478 |
| 2021-08-24 | 100.49 | $100.20 | 175388 |
| 2021-08-23 | 100.34 | $99.03 | 138935 |
| 2021-08-20 | 100.52 | $98.61 | 246968 |
| 2021-08-19 | 100.83 | $96.57 | 265546 |
| 2021-08-18 | 101.83 | $97.44 | 444045 |
| 2021-08-17 | 102.73 | $100.18 | 264899 |
| 2021-08-16 | 102.92 | $102.46 | 252250 |
| 2021-08-13 | 102.38 | $102.02 | 262680 |
| 2021-08-12 | 101.80 | $104.09 | 341580 |
| 2021-08-11 | 100.40 | $103.01 | 527641 |
| 2021-08-10 | 98.99 | $99.82 | 280750 |
| 2021-08-09 | 98.24 | $97.00 | 184923 |
| 2021-08-06 | 98.19 | $98.70 | 180624 |
| 2021-08-05 | 97.56 | $98.23 | 184660 |
| 2021-08-04 | 96.91 | $96.91 | 229021 |
| 2021-08-03 | 96.51 | $98.13 | 288420 |
| 2021-08-02 | 95.60 | $96.44 | 238785 |
| 2021-07-30 | 95.01 | $97.23 | 292080 |
| 2021-07-29 | 94.02 | $96.01 | 271594 |
| 2021-07-28 | 93.19 | $94.54 | 305267 |
| 2021-07-27 | 92.64 | $95.49 | 421055 |
| 2021-07-26 | 91.65 | $91.78 | 225916 |
| 2021-07-23 | 91.63 | $92.33 | 121744 |
| 2021-07-22 | 91.43 | $91.22 | 197163 |
| 2021-07-21 | 91.54 | $92.63 | 211543 |
| 2021-07-20 | 91.23 | $91.15 | 321493 |
| 2021-07-19 | 91.32 | $87.04 | 393766 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.89
2026-07-17
Close Price
$217.49
Vol: 488521
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.85
Average
52.97
Maximum
75.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.89 | $217.49 | 488521 |
| 2026-07-16 | 61.63 | $219.01 | 526815 |
| 2026-07-15 | 61.51 | $218.84 | 363815 |
| 2026-07-14 | 59.86 | $216.47 | 492344 |
| 2026-07-13 | 59.43 | $215.85 | 258305 |
| 2026-07-10 | 62.77 | $219.07 | 253117 |
| 2026-07-09 | 61.46 | $217.03 | 310900 |
| 2026-07-08 | 59.55 | $214.13 | 419414 |
| 2026-07-07 | 63.81 | $218.23 | 437309 |
| 2026-07-06 | 65.80 | $220.06 | 275900 |
| 2026-07-02 | 64.40 | $217.64 | 474600 |
| 2026-07-01 | 66.71 | $219.80 | 379340 |
| 2026-06-30 | 70.34 | $223.07 | 347424 |
| 2026-06-29 | 68.99 | $220.31 | 274100 |
| 2026-06-26 | 68.37 | $219.06 | 944800 |
| 2026-06-25 | 73.43 | $223.59 | 506227 |
| 2026-06-24 | 68.71 | $213.87 | 334507 |
| 2026-06-23 | 68.14 | $212.85 | 579517 |
| 2026-06-22 | 70.86 | $215.13 | 356100 |
| 2026-06-18 | 70.75 | $214.90 | 731200 |
| 2026-06-17 | 67.82 | $209.15 | 481400 |
| 2026-06-16 | 66.65 | $207.03 | 476521 |
| 2026-06-15 | 66.40 | $206.57 | 745800 |
| 2026-06-12 | 66.40 | $206.57 | 586700 |
| 2026-06-11 | 65.11 | $204.07 | 527202 |
| 2026-06-10 | 60.21 | $195.65 | 729615 |
| 2026-06-09 | 65.69 | $200.92 | 566821 |
| 2026-06-08 | 60.38 | $192.74 | 479900 |
| 2026-06-05 | 57.40 | $188.86 | 435820 |
| 2026-06-04 | 57.01 | $188.36 | 348623 |
| 2026-06-03 | 55.22 | $186.09 | 436942 |
| 2026-06-02 | 55.68 | $186.57 | 712840 |
| 2026-06-01 | 52.07 | $182.05 | 437425 |
| 2026-05-29 | 52.93 | $183.00 | 482300 |
| 2026-05-28 | 51.70 | $181.46 | 491400 |
| 2026-05-27 | 49.64 | $178.93 | 321700 |
| 2026-05-26 | 51.98 | $181.75 | 525817 |
| 2026-05-22 | 50.40 | $179.75 | 374903 |
| 2026-05-21 | 46.79 | $175.40 | 444100 |
| 2026-05-20 | 45.05 | $173.41 | 591900 |
| 2026-05-19 | 39.35 | $167.39 | 529317 |
| 2026-05-18 | 41.65 | $170.77 | 484909 |
| 2026-05-15 | 42.43 | $171.88 | 673018 |
| 2026-05-14 | 48.06 | $179.24 | 503700 |
| 2026-05-13 | 48.34 | $179.57 | 524634 |
| 2026-05-12 | 49.15 | $180.58 | 645832 |
| 2026-05-11 | 50.75 | $182.57 | 574100 |
| 2026-05-08 | 49.78 | $181.32 | 1.0M |
| 2026-05-07 | 50.10 | $181.75 | 634400 |
| 2026-05-06 | 50.00 | $181.61 | 620800 |
| 2026-05-05 | 45.75 | $175.89 | 359200 |
| 2026-05-04 | 41.58 | $170.83 | 510025 |
| 2026-05-01 | 42.44 | $172.24 | 679825 |
| 2026-04-30 | 45.98 | $177.73 | 787800 |
| 2026-04-29 | 44.86 | $176.32 | 632054 |
| 2026-04-28 | 45.89 | $177.93 | 1.3M |
| 2026-04-27 | 49.29 | $183.01 | 874300 |
| 2026-04-24 | 47.14 | $180.08 | 423100 |
| 2026-04-23 | 47.36 | $180.42 | 500600 |
| 2026-04-22 | 46.81 | $179.63 | 1.1M |
| 2026-04-21 | 50.45 | $185.37 | 600300 |
| 2026-04-20 | 55.85 | $192.88 | 270200 |
| 2026-04-17 | 55.81 | $192.81 | 441900 |
| 2026-04-16 | 51.63 | $186.10 | 531326 |
| 2026-04-15 | 54.72 | $190.32 | 513743 |
| 2026-04-14 | 57.25 | $193.59 | 259700 |
| 2026-04-13 | 57.40 | $193.79 | 386800 |
| 2026-04-10 | 54.29 | $188.46 | 389000 |
| 2026-04-09 | 53.14 | $186.57 | 290000 |
| 2026-04-08 | 51.56 | $184.00 | 758325 |
| 2026-04-07 | 45.73 | $175.35 | 573936 |
| 2026-04-06 | 43.78 | $172.73 | 461031 |
| 2026-04-02 | 40.08 | $168.00 | 695622 |
| 2026-04-01 | 42.87 | $172.92 | 435643 |
| 2026-03-31 | 41.36 | $171.00 | 695056 |
| 2026-03-30 | 32.40 | $160.86 | 367514 |
| 2026-03-27 | 34.04 | $164.22 | 554200 |
| 2026-03-26 | 35.74 | $167.55 | 377834 |
| 2026-03-25 | 39.71 | $174.58 | 515100 |
| 2026-03-24 | 38.35 | $173.11 | 553906 |
| 2026-03-23 | 38.90 | $174.08 | 414700 |
| 2026-03-20 | 33.11 | $167.93 | 851700 |
| 2026-03-19 | 36.51 | $174.28 | 303000 |
| 2026-03-18 | 36.96 | $175.08 | 278816 |
| 2026-03-17 | 37.76 | $176.51 | 339100 |
| 2026-03-16 | 35.31 | $173.87 | 649029 |
| 2026-03-13 | 32.80 | $171.22 | 634434 |
| 2026-03-12 | 36.99 | $179.36 | 436777 |
| 2026-03-11 | 42.43 | $187.93 | 410635 |
| 2026-03-10 | 43.88 | $189.96 | 303920 |
| 2026-03-09 | 46.42 | $193.38 | 249210 |
| 2026-03-06 | 44.40 | $191.12 | 379600 |
| 2026-03-05 | 50.36 | $198.60 | 350612 |
| 2026-03-04 | 55.07 | $203.60 | 269500 |
| 2026-03-03 | 52.76 | $200.85 | 347218 |
| 2026-03-02 | 56.22 | $204.32 | 311318 |
| 2026-02-27 | 53.03 | $200.53 | 424542 |
| 2026-02-26 | 56.84 | $204.20 | 294204 |
| 2026-02-25 | 56.34 | $203.59 | 295919 |
| 2026-02-24 | 57.14 | $204.37 | 232312 |
| 2026-02-23 | 54.23 | $200.68 | 354904 |
| 2026-02-20 | 56.78 | $203.25 | 264426 |
| 2026-02-19 | 58.42 | $204.86 | 338800 |
| 2026-02-18 | 55.01 | $200.41 | 343627 |
| 2026-02-17 | 54.75 | $200.08 | 586641 |
| 2026-02-13 | 55.16 | $200.52 | 697300 |
| 2026-02-12 | 54.78 | $200.00 | 1.1M |
| 2026-02-11 | 55.30 | $200.61 | 504324 |
| 2026-02-10 | 53.87 | $198.50 | 547448 |
| 2026-02-09 | 55.05 | $199.99 | 364800 |
| 2026-02-06 | 52.55 | $196.22 | 725124 |
| 2026-02-05 | 46.20 | $187.78 | 510239 |
| 2026-02-04 | 47.66 | $189.82 | 635022 |
| 2026-02-03 | 48.07 | $190.40 | 583689 |
| 2026-02-02 | 44.01 | $185.27 | 454388 |
| 2026-01-30 | 41.78 | $182.64 | 877021 |
| 2026-01-29 | 38.93 | $179.38 | 954121 |
| 2026-01-28 | 40.61 | $182.27 | 986912 |
| 2026-01-27 | 42.64 | $185.64 | 1.9M |
| 2026-01-26 | 64.67 | $209.77 | 869374 |
| 2026-01-23 | 60.20 | $204.24 | 242100 |
| 2026-01-22 | 66.18 | $208.39 | 258300 |
| 2026-01-21 | 69.07 | $210.23 | 286214 |
| 2026-01-20 | 65.62 | $205.78 | 243400 |
| 2026-01-16 | 68.28 | $207.42 | 341314 |
| 2026-01-15 | 67.90 | $206.91 | 251019 |
| 2026-01-14 | 64.95 | $203.20 | 296118 |
| 2026-01-13 | 67.37 | $204.73 | 284473 |
| 2026-01-12 | 65.96 | $202.93 | 261340 |
| 2026-01-09 | 65.67 | $202.56 | 221468 |
| 2026-01-08 | 62.81 | $199.06 | 364400 |
| 2026-01-07 | 58.50 | $194.47 | 295522 |
| 2026-01-06 | 61.18 | $196.30 | 614004 |
| 2026-01-05 | 59.31 | $194.37 | 373138 |
| 2026-01-02 | 51.43 | $187.53 | 201600 |
| 2025-12-31 | 47.02 | $184.43 | 215432 |
| 2025-12-30 | 51.56 | $187.59 | 259600 |
| 2025-12-29 | 52.57 | $188.25 | 178250 |
| 2025-12-26 | 51.96 | $187.80 | 268543 |
| 2025-12-24 | 52.63 | $188.27 | 109141 |
| 2025-12-23 | 53.62 | $188.98 | 228813 |
| 2025-12-22 | 52.59 | $188.12 | 260700 |
| 2025-12-19 | 51.25 | $187.00 | 468900 |
| 2025-12-18 | 49.59 | $185.62 | 358008 |
| 2025-12-17 | 47.38 | $183.83 | 257300 |
| 2025-12-16 | 51.91 | $187.58 | 359600 |
| 2025-12-15 | 57.87 | $191.83 | 288800 |
| 2025-12-12 | 57.70 | $191.67 | 196917 |
| 2025-12-11 | 59.54 | $192.93 | 246372 |
| 2025-12-10 | 56.80 | $190.29 | 306000 |
| 2025-12-09 | 51.83 | $186.05 | 253116 |
| 2025-12-08 | 53.84 | $187.50 | 381400 |
| 2025-12-05 | 54.24 | $187.79 | 309438 |
| 2025-12-04 | 54.43 | $187.93 | 342700 |
| 2025-12-03 | 49.89 | $184.03 | 442300 |
| 2025-12-02 | 46.42 | $181.36 | 418113 |
| 2025-12-01 | 45.08 | $180.37 | 368732 |
| 2025-11-28 | 48.43 | $183.25 | 129602 |
| 2025-11-26 | 47.83 | $182.78 | 408100 |
| 2025-11-25 | 47.88 | $182.83 | 439038 |
| 2025-11-24 | 42.77 | $178.84 | 287400 |
| 2025-11-21 | 42.82 | $178.89 | 520500 |
| 2025-11-20 | 39.14 | $176.16 | 380400 |
| 2025-11-19 | 41.98 | $179.18 | 601444 |
| 2025-11-18 | 42.28 | $179.49 | 282308 |
| 2025-11-17 | 41.47 | $178.86 | 320112 |
| 2025-11-14 | 46.19 | $183.70 | 279600 |
| 2025-11-13 | 48.36 | $185.71 | 271900 |
| 2025-11-12 | 54.76 | $190.98 | 307708 |
| 2025-11-11 | 51.52 | $188.18 | 213300 |
| 2025-11-10 | 54.26 | $190.26 | 198334 |
| 2025-11-07 | 53.33 | $189.44 | 164954 |
| 2025-11-06 | 52.84 | $189.00 | 157700 |
| 2025-11-05 | 55.38 | $191.02 | 215947 |
| 2025-11-04 | 52.33 | $188.18 | 307100 |
| 2025-11-03 | 58.27 | $192.64 | 302600 |
| 2025-10-31 | 55.42 | $190.00 | 317237 |
| 2025-10-30 | 58.07 | $191.86 | 236149 |
| 2025-10-29 | 60.01 | $193.18 | 422043 |
| 2025-10-28 | 58.11 | $191.29 | 564629 |
| 2025-10-27 | 58.06 | $191.24 | 481700 |
| 2025-10-24 | 58.75 | $191.76 | 284035 |
| 2025-10-23 | 59.37 | $192.24 | 387400 |
| 2025-10-22 | 51.65 | $184.62 | 246667 |
| 2025-10-21 | 57.68 | $189.03 | 187130 |
| 2025-10-20 | 55.89 | $187.42 | 412000 |
| 2025-10-17 | 51.45 | $183.74 | 320300 |
| 2025-10-16 | 48.15 | $181.29 | 279214 |
| 2025-10-15 | 47.48 | $180.81 | 256705 |
| 2025-10-14 | 45.96 | $179.70 | 178100 |
| 2025-10-13 | 44.67 | $178.76 | 247232 |
| 2025-10-10 | 39.19 | $175.03 | 271928 |
| 2025-10-09 | 43.70 | $179.12 | 327928 |
| 2025-10-08 | 45.27 | $180.42 | 165200 |
| 2025-10-07 | 42.77 | $178.76 | 229004 |
| 2025-10-06 | 47.03 | $182.23 | 365800 |
| 2025-10-03 | 43.49 | $179.93 | 323500 |
| 2025-10-02 | 43.59 | $180.02 | 234309 |
| 2025-10-01 | 44.80 | $181.04 | 225500 |
| 2025-09-30 | 48.67 | $184.14 | 169232 |
| 2025-09-29 | 44.95 | $181.59 | 243300 |
| 2025-09-26 | 45.49 | $182.03 | 232248 |
| 2025-09-25 | 40.38 | $178.73 | 259600 |
| 2025-09-24 | 40.66 | $178.99 | 179714 |
| 2025-09-23 | 43.79 | $181.75 | 274827 |
| 2025-09-22 | 44.00 | $181.93 | 245300 |
| 2025-09-19 | 44.13 | $182.05 | 838100 |
| 2025-09-18 | 46.45 | $184.13 | 209000 |
| 2025-09-17 | 41.58 | $180.66 | 366913 |
| 2025-09-16 | 43.91 | $182.79 | 237427 |
| 2025-09-15 | 43.64 | $182.60 | 275144 |
| 2025-09-12 | 44.05 | $182.99 | 181600 |
| 2025-09-11 | 47.77 | $186.39 | 368318 |
| 2025-09-10 | 42.82 | $182.72 | 419800 |
| 2025-09-09 | 42.40 | $182.42 | 437100 |
| 2025-09-08 | 44.49 | $184.43 | 386800 |
| 2025-09-05 | 44.29 | $184.27 | 232921 |
| 2025-09-04 | 45.11 | $185.09 | 324400 |
| 2025-09-03 | 41.94 | $182.56 | 295400 |
| 2025-09-02 | 42.81 | $183.49 | 382500 |
| 2025-08-29 | 44.50 | $185.30 | 425300 |
| 2025-08-28 | 51.65 | $191.97 | 362500 |
| 2025-08-27 | 53.88 | $193.78 | 367745 |
| 2025-08-26 | 56.29 | $195.67 | 282224 |
| 2025-08-25 | 52.24 | $191.90 | 272900 |
| 2025-08-22 | 55.25 | $194.23 | 342737 |
| 2025-08-21 | 48.57 | $188.70 | 453200 |
| 2025-08-20 | 50.24 | $190.00 | 405029 |
| 2025-08-19 | 52.90 | $191.99 | 163600 |
| 2025-08-18 | 54.05 | $192.84 | 386900 |
| 2025-08-15 | 49.55 | $189.19 | 318500 |
| 2025-08-14 | 51.92 | $190.98 | 228200 |
| 2025-08-13 | 64.08 | $198.45 | 271400 |
| 2025-08-12 | 62.81 | $197.31 | 181125 |
| 2025-08-11 | 59.30 | $194.36 | 221810 |
| 2025-08-08 | 58.80 | $193.96 | 232228 |
| 2025-08-07 | 60.06 | $194.68 | 241915 |
| 2025-08-06 | 59.78 | $194.43 | 151551 |
| 2025-08-05 | 61.93 | $195.71 | 207725 |
| 2025-08-04 | 61.24 | $195.04 | 183700 |
| 2025-08-01 | 59.62 | $193.49 | 194741 |
| 2025-07-31 | 63.31 | $195.77 | 214200 |
| 2025-07-30 | 63.58 | $195.93 | 285430 |
| 2025-07-29 | 67.61 | $198.35 | 603504 |
| 2025-07-28 | 59.08 | $189.98 | 298318 |
| 2025-07-25 | 60.43 | $190.73 | 270713 |
| 2025-07-24 | 58.56 | $189.17 | 227326 |
| 2025-07-23 | 57.73 | $188.49 | 103022 |
| 2025-07-22 | 55.92 | $187.03 | 176700 |
| 2025-07-21 | 55.71 | $186.86 | 149800 |
| 2025-07-18 | 59.26 | $189.12 | 112900 |
| 2025-07-17 | 59.58 | $189.32 | 172400 |
| 2025-07-16 | 57.53 | $187.43 | 203600 |
| 2025-07-15 | 55.63 | $185.75 | 215100 |
| 2025-07-14 | 58.75 | $187.85 | 309400 |
| 2025-07-11 | 55.40 | $184.89 | 226535 |
| 2025-07-10 | 58.37 | $186.84 | 524500 |
| 2025-07-09 | 65.68 | $191.10 | 193927 |
| 2025-07-08 | 66.46 | $191.52 | 233924 |
| 2025-07-07 | 66.12 | $191.15 | 296600 |
| 2025-07-03 | 69.73 | $193.16 | 89700 |
| 2025-07-02 | 69.14 | $192.42 | 220335 |
| 2025-07-01 | 66.84 | $189.64 | 494100 |
| 2025-06-30 | 67.27 | $189.89 | 473100 |
| 2025-06-27 | 66.02 | $188.39 | 420400 |
| 2025-06-26 | 65.58 | $187.85 | 311900 |
| 2025-06-25 | 63.39 | $185.27 | 231828 |
| 2025-06-24 | 62.58 | $184.35 | 250348 |
| 2025-06-23 | 62.06 | $183.74 | 327838 |
| 2025-06-20 | 57.46 | $178.80 | 1.1M |
| 2025-06-18 | 57.05 | $178.40 | 428210 |
| 2025-06-17 | 57.77 | $178.95 | 431600 |
| 2025-06-16 | 62.37 | $182.38 | 324430 |
| 2025-06-13 | 61.57 | $181.44 | 288700 |
| 2025-06-12 | 69.60 | $186.83 | 302712 |
| 2025-06-11 | 69.44 | $186.61 | 410000 |
| 2025-06-10 | 69.54 | $186.67 | 521833 |
| 2025-06-09 | 69.10 | $185.99 | 589500 |
| 2025-06-06 | 62.89 | $177.68 | 279200 |
| 2025-06-05 | 60.36 | $174.89 | 209600 |
| 2025-06-04 | 60.68 | $175.12 | 242300 |
| 2025-06-03 | 60.12 | $174.49 | 272403 |
| 2025-06-02 | 56.72 | $170.82 | 202602 |
| 2025-05-30 | 57.45 | $171.40 | 229350 |
| 2025-05-29 | 59.83 | $173.27 | 222400 |
| 2025-05-28 | 58.95 | $172.25 | 158300 |
| 2025-05-27 | 61.31 | $174.13 | 169526 |
| 2025-05-23 | 57.85 | $170.07 | 217400 |
| 2025-05-22 | 58.64 | $170.71 | 335400 |
| 2025-05-21 | 58.58 | $170.64 | 239800 |
| 2025-05-20 | 64.19 | $175.21 | 282800 |
| 2025-05-19 | 67.88 | $177.94 | 219800 |
| 2025-05-16 | 67.85 | $177.89 | 258045 |
| 2025-05-15 | 66.73 | $176.12 | 243600 |
| 2025-05-14 | 66.21 | $175.30 | 169820 |
| 2025-05-13 | 66.92 | $175.89 | 178224 |
| 2025-05-12 | 66.61 | $175.35 | 233500 |
| 2025-05-09 | 63.10 | $169.62 | 163818 |
| 2025-05-08 | 63.26 | $169.77 | 226211 |
| 2025-05-07 | 61.79 | $167.45 | 193900 |
| 2025-05-06 | 61.16 | $166.47 | 221631 |
| 2025-05-05 | 61.99 | $167.31 | 228646 |
| 2025-05-02 | 62.58 | $167.93 | 340632 |
| 2025-05-01 | 59.70 | $163.04 | 445600 |
| 2025-04-30 | 58.41 | $160.98 | 670935 |
| 2025-04-29 | 57.08 | $158.87 | 819563 |
| 2025-04-28 | 49.69 | $148.67 | 474591 |
| 2025-04-25 | 49.77 | $148.76 | 464427 |
| 2025-04-24 | 50.28 | $149.43 | 591636 |
| 2025-04-23 | 44.23 | $142.02 | 385400 |
| 2025-04-22 | 42.79 | $140.41 | 323988 |
| 2025-04-21 | 39.45 | $136.78 | 403977 |
| 2025-04-17 | 43.34 | $142.65 | 264630 |
| 2025-04-16 | 42.35 | $141.57 | 460600 |
| 2025-04-15 | 42.59 | $141.93 | 251710 |
| 2025-04-14 | 42.05 | $141.30 | 356200 |
| 2025-04-11 | 41.71 | $140.89 | 416000 |
| 2025-04-10 | 41.43 | $140.54 | 393420 |
| 2025-04-09 | 45.71 | $147.80 | 434200 |
| 2025-04-08 | 31.91 | $132.79 | 355600 |
| 2025-04-07 | 32.04 | $133.05 | 495844 |
| 2025-04-04 | 34.18 | $137.13 | 534825 |
| 2025-04-03 | 39.56 | $145.87 | 289105 |
| 2025-04-02 | 49.47 | $157.58 | 336192 |
| 2025-04-01 | 46.59 | $154.93 | 328800 |
| 2025-03-31 | 44.61 | $153.18 | 328000 |
| 2025-03-28 | 43.29 | $152.02 | 209421 |
| 2025-03-27 | 46.85 | $155.91 | 335142 |
| 2025-03-26 | 47.01 | $156.07 | 290108 |
| 2025-03-25 | 51.24 | $160.39 | 225500 |
| 2025-03-24 | 49.54 | $158.69 | 252721 |
| 2025-03-21 | 42.91 | $152.73 | 1.8M |
| 2025-03-20 | 43.31 | $153.17 | 247400 |
| 2025-03-19 | 44.86 | $154.89 | 358200 |
| 2025-03-18 | 41.08 | $151.65 | 307007 |
| 2025-03-17 | 43.52 | $154.44 | 440900 |
| 2025-03-14 | 44.28 | $155.29 | 273103 |
| 2025-03-13 | 38.89 | $150.77 | 300300 |
| 2025-03-12 | 41.92 | $154.32 | 289341 |
| 2025-03-11 | 42.72 | $155.22 | 388770 |
| 2025-03-10 | 40.66 | $153.50 | 614200 |
| 2025-03-07 | 41.13 | $154.08 | 372401 |
| 2025-03-06 | 38.20 | $151.59 | 240440 |
| 2025-03-05 | 40.45 | $154.52 | 161500 |
| 2025-03-04 | 37.60 | $152.13 | 270739 |
| 2025-03-03 | 41.26 | $156.79 | 284901 |
| 2025-02-28 | 47.06 | $162.99 | 285900 |
| 2025-02-27 | 44.24 | $160.64 | 141600 |
| 2025-02-26 | 46.63 | $163.02 | 207100 |
| 2025-02-25 | 44.82 | $161.50 | 278000 |
| 2025-02-24 | 45.36 | $162.07 | 197600 |
| 2025-02-21 | 48.27 | $165.03 | 494520 |
| 2025-02-20 | 55.69 | $171.50 | 163500 |
| 2025-02-19 | 58.42 | $173.57 | 250900 |
| 2025-02-18 | 57.49 | $172.60 | 201228 |
| 2025-02-14 | 56.44 | $171.49 | 221000 |
| 2025-02-13 | 53.61 | $168.62 | 135746 |
| 2025-02-12 | 55.37 | $170.10 | 190443 |
| 2025-02-11 | 57.68 | $172.00 | 316821 |
| 2025-02-10 | 59.55 | $173.50 | 152000 |
| 2025-02-07 | 58.40 | $172.15 | 329700 |
| 2025-02-06 | 59.16 | $172.79 | 188200 |
| 2025-02-05 | 59.66 | $173.23 | 202731 |
| 2025-02-04 | 58.12 | $171.23 | 172107 |
| 2025-02-03 | 56.60 | $169.31 | 228610 |
| 2025-01-31 | 57.64 | $170.32 | 344313 |
| 2025-01-30 | 58.99 | $171.64 | 296600 |
| 2025-01-29 | 58.40 | $170.79 | 401745 |
| 2025-01-28 | 63.58 | $175.81 | 739700 |
| 2025-01-27 | 46.01 | $156.44 | 522909 |
| 2025-01-24 | 52.52 | $161.68 | 490400 |
| 2025-01-23 | 54.23 | $162.91 | 242500 |
| 2025-01-22 | 53.00 | $161.87 | 176700 |
| 2025-01-21 | 53.78 | $162.46 | 286721 |
| 2025-01-17 | 45.44 | $156.00 | 363400 |
| 2025-01-16 | 44.60 | $155.43 | 126642 |
| 2025-01-15 | 43.61 | $154.75 | 194836 |
| 2025-01-14 | 37.60 | $150.86 | 275300 |
| 2025-01-13 | 38.31 | $151.57 | 165005 |
| 2025-01-10 | 36.32 | $150.33 | 165400 |
| 2025-01-08 | 39.58 | $153.66 | 178300 |
| 2025-01-07 | 37.56 | $152.40 | 267900 |
| 2025-01-06 | 38.60 | $153.47 | 196700 |
| 2025-01-03 | 40.23 | $155.12 | 226200 |
| 2025-01-02 | 33.55 | $150.98 | 209000 |
| 2024-12-31 | 34.23 | $151.75 | 231300 |
| 2024-12-30 | 34.60 | $152.19 | 135000 |
| 2024-12-27 | 36.11 | $153.94 | 150326 |
| 2024-12-26 | 38.36 | $156.42 | 201800 |
| 2024-12-24 | 37.56 | $155.88 | 126700 |
| 2024-12-23 | 33.20 | $153.04 | 195417 |
| 2024-12-20 | 32.82 | $152.80 | 894009 |
| 2024-12-19 | 32.41 | $152.53 | 269421 |
| 2024-12-18 | 33.01 | $153.37 | 277400 |
| 2024-12-17 | 37.94 | $159.67 | 248700 |
| 2024-12-16 | 42.47 | $164.41 | 235920 |
| 2024-12-13 | 43.05 | $164.97 | 179500 |
| 2024-12-12 | 44.23 | $166.13 | 441132 |
| 2024-12-11 | 48.53 | $170.06 | 499834 |
| 2024-12-10 | 47.66 | $169.35 | 280900 |
| 2024-12-09 | 48.73 | $170.32 | 363700 |
| 2024-12-06 | 56.22 | $176.37 | 187000 |
| 2024-12-05 | 56.01 | $176.17 | 154600 |
| 2024-12-04 | 58.25 | $177.84 | 145041 |
| 2024-12-03 | 59.51 | $178.77 | 273220 |
| 2024-12-02 | 62.95 | $181.24 | 191641 |
| 2024-11-29 | 64.15 | $182.08 | 111100 |
| 2024-11-27 | 63.77 | $181.60 | 152100 |
| 2024-11-26 | 68.53 | $184.96 | 232000 |
| 2024-11-25 | 68.42 | $184.80 | 436221 |
| 2024-11-22 | 68.14 | $184.36 | 285611 |
| 2024-11-21 | 67.39 | $183.16 | 263924 |
| 2024-11-20 | 64.62 | $178.99 | 127500 |
| 2024-11-19 | 64.21 | $178.39 | 601800 |
| 2024-11-18 | 58.71 | $171.21 | 240800 |
| 2024-11-15 | 61.58 | $173.50 | 121400 |
| 2024-11-14 | 62.09 | $173.91 | 211626 |
| 2024-11-13 | 64.65 | $175.95 | 177000 |
| 2024-11-12 | 65.98 | $177.00 | 181700 |
| 2024-11-11 | 68.17 | $178.73 | 166600 |
| 2024-11-08 | 66.51 | $176.00 | 193700 |
| 2024-11-07 | 65.15 | $173.87 | 300200 |
| 2024-11-06 | 65.54 | $174.20 | 355100 |
| 2024-11-05 | 62.14 | $168.99 | 326722 |
| 2024-11-04 | 54.96 | $160.13 | 234165 |
| 2024-11-01 | 52.38 | $157.47 | 187022 |
| 2024-10-31 | 52.20 | $157.28 | 282400 |
| 2024-10-30 | 57.09 | $161.68 | 435225 |
| 2024-10-29 | 54.47 | $158.84 | 499719 |
| 2024-10-28 | 47.57 | $152.39 | 432100 |
| 2024-10-25 | 43.36 | $149.06 | 254800 |
| 2024-10-24 | 44.87 | $150.52 | 197625 |
| 2024-10-23 | 46.20 | $151.80 | 334400 |
| 2024-10-22 | 42.63 | $148.98 | 338500 |
| 2024-10-21 | 54.13 | $158.50 | 121500 |
| 2024-10-18 | 56.08 | $159.79 | 153500 |
| 2024-10-17 | 61.70 | $163.23 | 183200 |
| 2024-10-16 | 59.70 | $161.44 | 199600 |
| 2024-10-15 | 56.96 | $159.14 | 397319 |
| 2024-10-14 | 56.38 | $158.67 | 201946 |
| 2024-10-11 | 56.48 | $158.73 | 182033 |
| 2024-10-10 | 51.97 | $155.08 | 175411 |
| 2024-10-09 | 53.90 | $156.41 | 162100 |
| 2024-10-08 | 54.61 | $156.90 | 150500 |
| 2024-10-07 | 56.30 | $158.07 | 125500 |
| 2024-10-04 | 57.89 | $159.17 | 185908 |
| 2024-10-03 | 54.51 | $156.13 | 107116 |
| 2024-10-02 | 55.16 | $156.60 | 108937 |
| 2024-10-01 | 53.38 | $155.02 | 110800 |
| 2024-09-30 | 57.88 | $158.28 | 143207 |
| 2024-09-27 | 56.95 | $157.40 | 156235 |
| 2024-09-26 | 58.61 | $158.59 | 197210 |
| 2024-09-25 | 57.40 | $157.37 | 147665 |
| 2024-09-24 | 58.05 | $157.86 | 239800 |
| 2024-09-23 | 52.59 | $152.60 | 242432 |
| 2024-09-20 | 52.40 | $152.43 | 736100 |
| 2024-09-19 | 54.84 | $154.42 | 547500 |
| 2024-09-18 | 55.09 | $154.62 | 399709 |
| 2024-09-17 | 53.06 | $152.59 | 237118 |
| 2024-09-16 | 53.42 | $152.91 | 168862 |
| 2024-09-13 | 53.43 | $152.92 | 215900 |
| 2024-09-12 | 50.61 | $149.94 | 166200 |
| 2024-09-11 | 48.70 | $148.02 | 141226 |
| 2024-09-10 | 45.34 | $144.79 | 104200 |
| 2024-09-09 | 44.78 | $144.27 | 148809 |
| 2024-09-06 | 42.62 | $142.24 | 271002 |
| 2024-09-05 | 48.64 | $149.00 | 127636 |
| 2024-09-04 | 50.53 | $150.89 | 132751 |
| 2024-09-03 | 50.54 | $150.90 | 340362 |
| 2024-08-30 | 58.71 | $158.38 | 144100 |
| 2024-08-29 | 56.53 | $155.93 | 162900 |
| 2024-08-28 | 55.61 | $154.92 | 164632 |
| 2024-08-27 | 54.22 | $153.40 | 97400 |
| 2024-08-26 | 54.74 | $153.89 | 128035 |
| 2024-08-23 | 55.78 | $154.88 | 209000 |
| 2024-08-22 | 52.28 | $150.84 | 102717 |
| 2024-08-21 | 52.31 | $150.87 | 98823 |
| 2024-08-20 | 49.85 | $148.09 | 127500 |
| 2024-08-19 | 51.22 | $149.60 | 98410 |
| 2024-08-16 | 51.00 | $149.34 | 134810 |
| 2024-08-15 | 52.55 | $151.14 | 144400 |
| 2024-08-14 | 51.09 | $149.28 | 163609 |
| 2024-08-13 | 52.52 | $151.01 | 244800 |
| 2024-08-12 | 47.72 | $145.04 | 173533 |
| 2024-08-09 | 48.32 | $145.82 | 136300 |
| 2024-08-08 | 48.08 | $145.52 | 245400 |
| 2024-08-07 | 45.07 | $141.81 | 251600 |
| 2024-08-06 | 46.98 | $144.55 | 201003 |
| 2024-08-05 | 43.48 | $140.34 | 388518 |
| 2024-08-02 | 47.34 | $145.81 | 296059 |
| 2024-08-01 | 54.82 | $154.67 | 261314 |
| 2024-07-31 | 60.74 | $160.42 | 274440 |
| 2024-07-30 | 53.23 | $151.42 | 637220 |
| 2024-07-29 | 63.03 | $159.12 | 583200 |
| 2024-07-26 | 62.82 | $158.87 | 254100 |
| 2024-07-25 | 59.76 | $155.36 | 272819 |
| 2024-07-24 | 56.25 | $151.77 | 309208 |
| 2024-07-23 | 63.56 | $156.76 | 154432 |
| 2024-07-22 | 60.82 | $153.93 | 119548 |
| 2024-07-19 | 57.56 | $150.89 | 158201 |
| 2024-07-18 | 57.68 | $150.97 | 137700 |
| 2024-07-17 | 59.52 | $152.22 | 344300 |
| 2024-07-16 | 64.75 | $155.55 | 244439 |
| 2024-07-15 | 61.94 | $152.60 | 312541 |
| 2024-07-12 | 55.58 | $147.04 | 286830 |
| 2024-07-11 | 54.64 | $146.31 | 456422 |
| 2024-07-10 | 48.34 | $141.90 | 317032 |
| 2024-07-09 | 46.24 | $140.60 | 172900 |
| 2024-07-08 | 48.91 | $142.44 | 222847 |
| 2024-07-05 | 49.50 | $142.84 | 182707 |
| 2024-07-03 | 52.15 | $144.62 | 79800 |
| 2024-07-02 | 50.03 | $143.14 | 325100 |
| 2024-07-01 | 49.88 | $143.03 | 295222 |
| 2024-06-28 | 52.65 | $144.98 | 301904 |
| 2024-06-27 | 52.29 | $144.70 | 228907 |
| 2024-06-26 | 50.60 | $143.38 | 283000 |
| 2024-06-25 | 51.90 | $144.36 | 198724 |
| 2024-06-24 | 55.00 | $146.63 | 117101 |
| 2024-06-21 | 52.68 | $144.67 | 417930 |
| 2024-06-20 | 50.19 | $142.67 | 137600 |
| 2024-06-18 | 51.21 | $143.47 | 132300 |
| 2024-06-17 | 48.76 | $141.50 | 232700 |
| 2024-06-14 | 46.43 | $139.70 | 317300 |
| 2024-06-13 | 53.46 | $145.17 | 108200 |
| 2024-06-12 | 54.51 | $145.90 | 153700 |
| 2024-06-11 | 49.71 | $142.16 | 302000 |
| 2024-06-10 | 50.13 | $142.47 | 296400 |
| 2024-06-07 | 49.50 | $141.98 | 152011 |
| 2024-06-06 | 50.23 | $142.57 | 149200 |
| 2024-06-05 | 56.63 | $147.33 | 176946 |
| 2024-06-04 | 51.36 | $143.07 | 192939 |
| 2024-06-03 | 55.63 | $145.90 | 171702 |
| 2024-05-31 | 61.05 | $149.08 | 276248 |
| 2024-05-30 | 59.30 | $147.60 | 198100 |
| 2024-05-29 | 53.99 | $143.61 | 135700 |
| 2024-05-28 | 56.96 | $145.29 | 134300 |
| 2024-05-24 | 60.30 | $147.07 | 175937 |
| 2024-05-23 | 59.12 | $146.15 | 106600 |
| 2024-05-22 | 60.02 | $146.64 | 95800 |
| 2024-05-21 | 62.42 | $147.94 | 91642 |
| 2024-05-20 | 61.38 | $147.02 | 134600 |
| 2024-05-17 | 59.53 | $145.41 | 161902 |
| 2024-05-16 | 59.82 | $145.58 | 142346 |
| 2024-05-15 | 67.15 | $149.62 | 329248 |
| 2024-05-14 | 62.49 | $145.31 | 231721 |
| 2024-05-13 | 58.68 | $142.36 | 229500 |
| 2024-05-10 | 61.81 | $143.91 | 246420 |
| 2024-05-09 | 62.55 | $144.27 | 297838 |
| 2024-05-08 | 63.37 | $144.68 | 171027 |
| 2024-05-07 | 64.45 | $145.23 | 279400 |
| 2024-05-06 | 63.79 | $144.61 | 160203 |
| 2024-05-03 | 62.00 | $142.95 | 181800 |
| 2024-05-02 | 60.35 | $141.48 | 232300 |
| 2024-05-01 | 58.02 | $139.50 | 391042 |
| 2024-04-30 | 58.87 | $140.01 | 232821 |
| 2024-04-29 | 66.57 | $144.27 | 300310 |
| 2024-04-26 | 66.73 | $144.35 | 276400 |
| 2024-04-25 | 66.38 | $143.98 | 400800 |
| 2024-04-24 | 64.64 | $142.13 | 496653 |
| 2024-04-23 | 60.40 | $138.11 | 424342 |
| 2024-04-22 | 49.91 | $130.73 | 265223 |
| 2024-04-19 | 47.69 | $129.48 | 314804 |
| 2024-04-18 | 47.53 | $129.39 | 160800 |
| 2024-04-17 | 48.69 | $130.13 | 152518 |
| 2024-04-16 | 51.31 | $131.76 | 150800 |
| 2024-04-15 | 50.42 | $131.19 | 232212 |
| 2024-04-12 | 56.73 | $134.85 | 129046 |
| 2024-04-11 | 60.58 | $136.81 | 121500 |
| 2024-04-10 | 58.46 | $135.26 | 181618 |
| 2024-04-09 | 62.30 | $137.13 | 141502 |
| 2024-04-08 | 63.63 | $137.76 | 131537 |
| 2024-04-05 | 64.13 | $138.00 | 207443 |
| 2024-04-04 | 61.12 | $135.50 | 177200 |
| 2024-04-03 | 66.47 | $138.02 | 138900 |
| 2024-04-02 | 63.03 | $135.20 | 187727 |
| 2024-04-01 | 62.75 | $134.98 | 223800 |
| 2024-03-28 | 63.06 | $135.13 | 124845 |
| 2024-03-27 | 62.78 | $134.89 | 106900 |
| 2024-03-26 | 61.63 | $133.90 | 114500 |
| 2024-03-25 | 62.25 | $134.24 | 131703 |
| 2024-03-22 | 61.22 | $133.30 | 173233 |
| 2024-03-21 | 64.15 | $134.95 | 150000 |
| 2024-03-20 | 62.64 | $133.48 | 126600 |
| 2024-03-19 | 60.36 | $131.38 | 98300 |
| 2024-03-18 | 58.53 | $129.77 | 168031 |
| 2024-03-15 | 57.83 | $129.17 | 886047 |
| 2024-03-14 | 57.81 | $129.15 | 222816 |
| 2024-03-13 | 61.65 | $131.63 | 241747 |
| 2024-03-12 | 61.32 | $131.29 | 206300 |
| 2024-03-11 | 59.65 | $129.60 | 374936 |
| 2024-03-08 | 58.59 | $128.54 | 270200 |
| 2024-03-07 | 67.19 | $133.97 | 378123 |
| 2024-03-06 | 58.52 | $125.83 | 170700 |
| 2024-03-05 | 56.38 | $124.24 | 172725 |
| 2024-03-04 | 59.44 | $125.91 | 267402 |
| 2024-03-01 | 54.67 | $122.50 | 144700 |
| 2024-02-29 | 53.23 | $121.56 | 172536 |
| 2024-02-28 | 56.62 | $123.42 | 197800 |
| 2024-02-27 | 56.52 | $123.35 | 205515 |
| 2024-02-26 | 58.79 | $124.60 | 174516 |
| 2024-02-23 | 55.10 | $121.91 | 180246 |
| 2024-02-22 | 55.75 | $122.28 | 198238 |
| 2024-02-21 | 53.13 | $120.44 | 271510 |
| 2024-02-20 | 51.19 | $119.14 | 378931 |
| 2024-02-16 | 56.04 | $122.00 | 248950 |
| 2024-02-15 | 57.86 | $123.00 | 278316 |
| 2024-02-14 | 60.02 | $124.17 | 205910 |
| 2024-02-13 | 57.39 | $122.14 | 194634 |
| 2024-02-12 | 62.51 | $124.80 | 196148 |
| 2024-02-09 | 66.55 | $126.71 | 199942 |
| 2024-02-08 | 66.92 | $126.88 | 215900 |
| 2024-02-07 | 65.95 | $125.95 | 241830 |
| 2024-02-06 | 64.76 | $124.83 | 182700 |
| 2024-02-05 | 63.61 | $123.76 | 220800 |
| 2024-02-02 | 67.97 | $125.97 | 372321 |
| 2024-02-01 | 68.80 | $126.38 | 335300 |
| 2024-01-31 | 66.65 | $124.11 | 526700 |
| 2024-01-30 | 65.52 | $122.97 | 668110 |
| 2024-01-29 | 53.14 | $113.61 | 461501 |
| 2024-01-26 | 52.08 | $113.00 | 335900 |
| 2024-01-25 | 53.26 | $113.63 | 250500 |
| 2024-01-24 | 50.54 | $112.03 | 309602 |
| 2024-01-23 | 60.81 | $116.91 | 166522 |
| 2024-01-22 | 67.33 | $119.36 | 271636 |
| 2024-01-19 | 65.55 | $118.12 | 246800 |
| 2024-01-18 | 62.66 | $116.26 | 137800 |
| 2024-01-17 | 58.75 | $114.05 | 508700 |
| 2024-01-16 | 57.49 | $113.39 | 179026 |
| 2024-01-12 | 59.83 | $114.28 | 208000 |
| 2024-01-11 | 56.84 | $112.69 | 132700 |
| 2024-01-10 | 57.53 | $112.96 | 361200 |
| 2024-01-09 | 61.17 | $114.35 | 193147 |
| 2024-01-08 | 61.78 | $114.58 | 164600 |
| 2024-01-05 | 61.53 | $114.42 | 237000 |
| 2024-01-04 | 64.07 | $115.42 | 312500 |
| 2024-01-03 | 61.47 | $113.70 | 297400 |
| 2024-01-02 | 70.55 | $116.92 | 210839 |
| 2023-12-29 | 74.51 | $118.14 | 243300 |
| 2023-12-28 | 75.13 | $118.33 | 145900 |
| 2023-12-27 | 74.65 | $117.87 | 123100 |
| 2023-12-26 | 73.67 | $116.96 | 136300 |
| 2023-12-22 | 72.63 | $116.01 | 134400 |
| 2023-12-21 | 70.31 | $114.03 | 190212 |
| 2023-12-20 | 68.47 | $112.60 | 193000 |
| 2023-12-19 | 71.22 | $113.54 | 93900 |
| 2023-12-18 | 69.61 | $112.23 | 208027 |
| 2023-12-15 | 67.10 | $110.36 | 917439 |
| 2023-12-14 | 65.35 | $109.15 | 327115 |
| 2023-12-13 | 63.30 | $107.82 | 250801 |
| 2023-12-12 | 62.89 | $107.56 | 201724 |
| 2023-12-11 | 62.65 | $107.40 | 214600 |
| 2023-12-08 | 61.56 | $106.67 | 288516 |
| 2023-12-07 | 57.24 | $104.00 | 269320 |
| 2023-12-06 | 59.50 | $104.95 | 171100 |
| 2023-12-05 | 59.83 | $105.09 | 188325 |
| 2023-12-04 | 63.96 | $106.80 | 340823 |
| 2023-12-01 | 62.87 | $106.03 | 231913 |
| 2023-11-30 | 62.37 | $105.68 | 240800 |
| 2023-11-29 | 60.02 | $104.05 | 240400 |
| 2023-11-28 | 60.59 | $104.31 | 331200 |
| 2023-11-27 | 75.62 | $109.99 | 233043 |
| 2023-11-24 | 74.41 | $108.85 | 68100 |
| 2023-11-22 | 73.00 | $107.59 | 143708 |
| 2023-11-21 | 71.93 | $106.67 | 235520 |
| 2023-11-20 | 73.19 | $107.09 | 238100 |
| 2023-11-17 | 72.22 | $106.21 | 233600 |
| 2023-11-16 | 71.64 | $105.68 | 113944 |
| 2023-11-15 | 70.75 | $104.88 | 190200 |
| 2023-11-14 | 70.43 | $104.59 | 95307 |
| 2023-11-13 | 67.23 | $101.84 | 103800 |
| 2023-11-10 | 68.07 | $102.17 | 84604 |
| 2023-11-09 | 66.68 | $101.01 | 167905 |
| 2023-11-08 | 66.55 | $100.90 | 157800 |
| 2023-11-07 | 65.40 | $99.92 | 226502 |
| 2023-11-06 | 65.33 | $99.86 | 132900 |
| 2023-11-03 | 65.56 | $99.97 | 210700 |
| 2023-11-02 | 65.17 | $99.61 | 157207 |
| 2023-11-01 | 63.13 | $97.71 | 245000 |
| 2023-10-31 | 62.72 | $97.33 | 314830 |
| 2023-10-30 | 58.80 | $93.96 | 207900 |
| 2023-10-27 | 55.20 | $91.24 | 211200 |
| 2023-10-26 | 59.47 | $93.59 | 190414 |
| 2023-10-25 | 57.66 | $92.22 | 393713 |
| 2023-10-24 | 60.83 | $93.90 | 1.0M |
| 2023-10-23 | 39.83 | $82.68 | 287923 |
| 2023-10-20 | 42.59 | $84.11 | 176322 |
| 2023-10-19 | 42.30 | $84.00 | 210808 |
| 2023-10-18 | 42.33 | $84.02 | 183810 |
| 2023-10-17 | 48.44 | $87.03 | 321830 |
| 2023-10-16 | 47.63 | $86.69 | 154912 |
| 2023-10-13 | 47.65 | $86.70 | 166400 |
| 2023-10-12 | 50.52 | $88.06 | 192708 |
| 2023-10-11 | 55.72 | $90.28 | 94326 |
| 2023-10-10 | 54.37 | $89.61 | 140200 |
| 2023-10-09 | 58.43 | $91.22 | 177311 |
| 2023-10-06 | 54.61 | $89.31 | 161029 |
| 2023-10-05 | 47.80 | $86.45 | 120600 |
| 2023-10-04 | 51.39 | $87.85 | 132339 |
| 2023-10-03 | 46.63 | $86.10 | 192200 |
| 2023-10-02 | 48.45 | $86.81 | 153200 |
| 2023-09-29 | 54.23 | $88.84 | 297010 |
| 2023-09-28 | 55.69 | $89.31 | 256603 |
| 2023-09-27 | 47.35 | $86.40 | 120000 |
| 2023-09-26 | 44.01 | $85.43 | 144200 |
| 2023-09-25 | 46.62 | $86.33 | 75900 |
| 2023-09-22 | 45.36 | $85.96 | 131003 |
| 2023-09-21 | 44.89 | $85.82 | 127300 |
| 2023-09-20 | 45.58 | $86.08 | 78300 |
| 2023-09-19 | 46.57 | $86.46 | 164302 |
| 2023-09-18 | 49.11 | $87.41 | 145700 |
| 2023-09-15 | 47.60 | $86.88 | 560502 |
| 2023-09-14 | 48.29 | $87.15 | 158800 |
| 2023-09-13 | 45.58 | $86.18 | 210500 |
| 2023-09-12 | 45.58 | $86.18 | 92000 |
| 2023-09-11 | 43.87 | $85.56 | 133628 |
| 2023-09-08 | 42.55 | $85.08 | 101741 |
| 2023-09-07 | 45.57 | $86.50 | 218000 |
| 2023-09-06 | 44.46 | $86.08 | 139400 |
| 2023-09-05 | 46.54 | $87.05 | 115800 |
| 2023-09-01 | 56.47 | $90.90 | 116332 |
| 2023-08-31 | 57.13 | $91.12 | 178400 |
| 2023-08-30 | 55.62 | $90.45 | 126500 |
| 2023-08-29 | 54.28 | $89.86 | 140700 |
| 2023-08-28 | 50.91 | $88.45 | 105044 |
| 2023-08-25 | 48.13 | $87.37 | 167900 |
| 2023-08-24 | 46.80 | $86.87 | 125400 |
| 2023-08-23 | 48.01 | $87.39 | 230632 |
| 2023-08-22 | 43.69 | $85.77 | 187200 |
| 2023-08-21 | 44.19 | $86.00 | 266300 |
| 2023-08-18 | 39.30 | $84.28 | 485646 |
| 2023-08-17 | 44.03 | $86.50 | 153646 |
| 2023-08-16 | 46.44 | $87.51 | 181300 |
| 2023-08-15 | 47.93 | $88.11 | 387545 |
| 2023-08-14 | 50.59 | $89.15 | 159622 |
| 2023-08-11 | 53.66 | $90.28 | 233127 |
| 2023-08-10 | 52.25 | $89.70 | 176000 |
| 2023-08-09 | 52.03 | $89.61 | 161000 |
| 2023-08-08 | 53.86 | $90.32 | 167500 |
| 2023-08-07 | 56.88 | $91.45 | 258326 |
| 2023-08-04 | 53.10 | $89.74 | 169411 |
| 2023-08-03 | 59.99 | $92.10 | 188600 |
| 2023-08-02 | 61.05 | $92.43 | 221500 |
| 2023-08-01 | 61.86 | $92.69 | 193400 |
| 2023-07-31 | 65.02 | $93.69 | 300617 |
| 2023-07-28 | 66.84 | $94.25 | 214900 |
| 2023-07-27 | 65.68 | $93.54 | 350300 |
| 2023-07-26 | 65.65 | $93.52 | 434546 |
| 2023-07-25 | 61.96 | $91.33 | 393900 |
| 2023-07-24 | 61.42 | $91.03 | 245000 |
| 2023-07-21 | 63.83 | $91.87 | 162500 |
| 2023-07-20 | 66.33 | $92.72 | 231333 |
| 2023-07-19 | 66.95 | $92.93 | 249800 |
| 2023-07-18 | 66.54 | $92.64 | 310809 |
| 2023-07-17 | 67.63 | $93.04 | 275900 |
| 2023-07-14 | 66.10 | $91.88 | 629100 |
| 2023-07-13 | 64.93 | $91.02 | 398500 |
| 2023-07-12 | 68.07 | $92.23 | 380700 |
| 2023-07-11 | 66.74 | $91.18 | 322900 |
| 2023-07-10 | 65.09 | $89.92 | 508200 |
| 2023-07-07 | 61.07 | $87.17 | 456300 |
| 2023-07-06 | 60.70 | $86.93 | 481600 |
| 2023-07-05 | 62.17 | $87.55 | 488248 |
| 2023-07-03 | 63.58 | $88.15 | 367700 |
| 2023-06-30 | 65.88 | $89.12 | 739800 |
| 2023-06-29 | 63.02 | $86.94 | 422300 |
| 2023-06-28 | 59.54 | $84.58 | 290500 |
| 2023-06-27 | 57.66 | $83.41 | 569387 |
| 2023-06-26 | 55.57 | $82.16 | 455000 |
| 2023-06-23 | 56.83 | $82.75 | 671800 |
| 2023-06-22 | 53.39 | $80.73 | 366500 |
| 2023-06-21 | 53.47 | $80.77 | 290800 |
| 2023-06-20 | 52.45 | $80.17 | 215931 |
| 2023-06-16 | 53.87 | $80.93 | 349800 |
| 2023-06-15 | 51.53 | $79.50 | 310744 |
| 2023-06-14 | 48.76 | $77.90 | 391100 |
| 2023-06-13 | 50.99 | $79.19 | 347046 |
| 2023-06-12 | 51.04 | $79.22 | 236604 |
| 2023-06-09 | 53.56 | $80.69 | 281408 |
| 2023-06-08 | 52.31 | $79.87 | 345700 |
| 2023-06-07 | 53.07 | $80.33 | 333400 |
| 2023-06-06 | 49.52 | $77.98 | 234001 |
| 2023-06-05 | 44.62 | $75.09 | 197122 |
| 2023-06-02 | 47.53 | $77.01 | 206119 |
| 2023-06-01 | 40.48 | $73.34 | 187607 |
| 2023-05-31 | 39.03 | $72.66 | 464439 |
| 2023-05-30 | 43.53 | $75.71 | 149800 |
| 2023-05-26 | 43.06 | $75.48 | 164900 |
| 2023-05-25 | 43.27 | $75.62 | 322407 |
| 2023-05-24 | 41.02 | $74.46 | 397644 |
| 2023-05-23 | 37.78 | $72.85 | 361110 |
| 2023-05-22 | 40.08 | $74.62 | 504801 |
| 2023-05-19 | 39.74 | $74.45 | 594318 |
| 2023-05-18 | 39.99 | $74.65 | 318500 |
| 2023-05-17 | 39.62 | $74.44 | 467400 |
| 2023-05-16 | 40.69 | $75.36 | 379100 |
| 2023-05-15 | 42.41 | $76.82 | 368243 |
| 2023-05-12 | 39.72 | $75.20 | 392129 |
| 2023-05-11 | 38.74 | $74.62 | 716947 |
| 2023-05-10 | 40.22 | $76.01 | 317000 |
| 2023-05-09 | 40.75 | $76.51 | 522800 |
| 2023-05-08 | 38.29 | $74.92 | 441600 |
| 2023-05-05 | 32.96 | $71.73 | 417700 |
| 2023-05-04 | 26.83 | $68.47 | 562504 |
| 2023-05-03 | 28.40 | $70.55 | 319503 |
| 2023-05-02 | 28.93 | $71.23 | 352400 |
| 2023-05-01 | 29.91 | $72.49 | 253946 |
| 2023-04-28 | 29.15 | $72.07 | 487600 |
| 2023-04-27 | 29.39 | $72.40 | 227319 |
| 2023-04-26 | 27.69 | $71.40 | 429100 |
| 2023-04-25 | 29.40 | $73.95 | 294830 |
| 2023-04-24 | 29.14 | $73.79 | 416248 |
| 2023-04-21 | 30.81 | $76.26 | 304700 |
| 2023-04-20 | 31.51 | $77.27 | 222300 |
| 2023-04-19 | 32.58 | $78.80 | 338400 |
| 2023-04-18 | 32.35 | $78.64 | 557900 |
| 2023-04-17 | 34.06 | $81.15 | 207200 |
| 2023-04-14 | 32.56 | $80.04 | 426700 |
| 2023-04-13 | 32.16 | $79.74 | 484430 |
| 2023-04-12 | 32.42 | $80.17 | 359121 |
| 2023-04-11 | 32.22 | $80.00 | 476046 |
| 2023-04-10 | 30.25 | $78.34 | 1.1M |
| 2023-04-06 | 31.15 | $80.08 | 898500 |
| 2023-04-05 | 28.44 | $77.74 | 1.8M |
| 2023-04-04 | 29.02 | $79.00 | 1.9M |
| 2023-04-03 | 23.92 | $74.68 | 73700 |
| 2023-03-31 | 23.82 | $74.60 | 27400 |
| 2023-03-30 | 23.13 | $74.00 | 38600 |
| 2023-03-29 | 20.85 | $72.00 | 171519 |
| 2023-03-28 | 41.37 | $107.17 | 867780 |
| 2023-03-27 | 42.20 | $107.91 | 204224 |
| 2023-03-24 | 38.69 | $105.69 | 370793 |
| 2023-03-23 | 42.43 | $109.08 | 286410 |
| 2023-03-22 | 44.51 | $110.81 | 299034 |
| 2023-03-21 | 47.62 | $113.23 | 324702 |
| 2023-03-20 | 46.40 | $112.40 | 268420 |
| 2023-03-17 | 42.79 | $110.03 | 984114 |
| 2023-03-16 | 45.05 | $111.89 | 621348 |
| 2023-03-15 | 43.54 | $110.90 | 705235 |
| 2023-03-14 | 52.01 | $117.07 | 618227 |
| 2023-03-13 | 42.14 | $111.37 | 522827 |
| 2023-03-10 | 40.65 | $110.64 | 568382 |
| 2023-03-09 | 52.73 | $117.50 | 274046 |
| 2023-03-08 | 57.36 | $119.46 | 469653 |
| 2023-03-07 | 56.75 | $119.13 | 291181 |
| 2023-03-06 | 63.38 | $121.68 | 332438 |
| 2023-03-03 | 68.37 | $123.36 | 325541 |
| 2023-03-02 | 66.94 | $122.39 | 222566 |
| 2023-03-01 | 64.68 | $120.94 | 212985 |
| 2023-02-28 | 62.73 | $119.78 | 372951 |
| 2023-02-27 | 61.21 | $118.91 | 601118 |
| 2023-02-24 | 59.71 | $118.07 | 233265 |
| 2023-02-23 | 60.08 | $118.21 | 185006 |
| 2023-02-22 | 58.99 | $117.58 | 147123 |
| 2023-02-21 | 57.98 | $116.99 | 179427 |
| 2023-02-17 | 67.07 | $120.39 | 328630 |
| 2023-02-16 | 66.50 | $120.00 | 315872 |
| 2023-02-15 | 68.50 | $120.69 | 165719 |
| 2023-02-14 | 68.45 | $120.65 | 421722 |
| 2023-02-13 | 68.42 | $120.63 | 232869 |
| 2023-02-10 | 66.32 | $118.96 | 340348 |
| 2023-02-09 | 65.38 | $118.25 | 356066 |
| 2023-02-08 | 68.72 | $119.56 | 277554 |
| 2023-02-07 | 70.31 | $120.17 | 249719 |
| 2023-02-06 | 69.81 | $119.71 | 458681 |
| 2023-02-03 | 69.38 | $119.31 | 254181 |
| 2023-02-02 | 68.38 | $118.36 | 285577 |
| 2023-02-01 | 66.97 | $117.06 | 548485 |
| 2023-01-31 | 65.68 | $115.91 | 594661 |
| 2023-01-30 | 63.30 | $113.90 | 253006 |
| 2023-01-27 | 62.66 | $113.38 | 288521 |
| 2023-01-26 | 70.62 | $116.94 | 381868 |
| 2023-01-25 | 69.42 | $115.78 | 605504 |
| 2023-01-24 | 69.13 | $115.50 | 796201 |
| 2023-01-23 | 62.74 | $110.16 | 397464 |
| 2023-01-20 | 59.87 | $108.22 | 328398 |
| 2023-01-19 | 55.64 | $105.69 | 331279 |
| 2023-01-18 | 59.65 | $107.39 | 336498 |
| 2023-01-17 | 62.18 | $108.40 | 303572 |
| 2023-01-13 | 61.11 | $107.71 | 256950 |
| 2023-01-12 | 61.79 | $107.99 | 300534 |
| 2023-01-11 | 58.27 | $105.74 | 313206 |
| 2023-01-10 | 58.27 | $105.74 | 258534 |
| 2023-01-09 | 57.10 | $105.00 | 276142 |
| 2023-01-06 | 55.94 | $104.27 | 329648 |
| 2023-01-05 | 53.07 | $102.53 | 432613 |
| 2023-01-04 | 52.41 | $102.14 | 278397 |
| 2023-01-03 | 51.07 | $101.34 | 196158 |
| 2022-12-30 | 49.57 | $100.45 | 164613 |
| 2022-12-29 | 49.75 | $100.56 | 110022 |
| 2022-12-28 | 45.58 | $98.11 | 147879 |
| 2022-12-27 | 49.37 | $100.50 | 222357 |
| 2022-12-23 | 47.62 | $99.49 | 101759 |
| 2022-12-22 | 47.04 | $99.15 | 333337 |
| 2022-12-21 | 48.41 | $100.06 | 214084 |
| 2022-12-20 | 43.98 | $97.47 | 299390 |
| 2022-12-19 | 43.30 | $97.09 | 287665 |
| 2022-12-16 | 41.84 | $96.26 | 605899 |
| 2022-12-15 | 44.62 | $98.37 | 282058 |
| 2022-12-14 | 51.85 | $103.03 | 307397 |
| 2022-12-13 | 52.74 | $103.54 | 309408 |
| 2022-12-12 | 51.89 | $102.99 | 277651 |
| 2022-12-09 | 46.20 | $99.56 | 186757 |
| 2022-12-08 | 48.96 | $101.28 | 195142 |
| 2022-12-07 | 48.43 | $100.97 | 213703 |
| 2022-12-06 | 48.73 | $101.16 | 320255 |
| 2022-12-05 | 50.40 | $102.26 | 230161 |
| 2022-12-02 | 56.19 | $105.72 | 307674 |
| 2022-12-01 | 61.54 | $108.48 | 282259 |
| 2022-11-30 | 58.04 | $105.94 | 287337 |
| 2022-11-29 | 55.68 | $104.37 | 160204 |
| 2022-11-28 | 57.50 | $105.30 | 219030 |
| 2022-11-25 | 61.96 | $107.45 | 96926 |
| 2022-11-23 | 59.90 | $105.95 | 407740 |
| 2022-11-22 | 57.66 | $104.41 | 289171 |
| 2022-11-21 | 57.13 | $104.05 | 119577 |
| 2022-11-18 | 58.57 | $104.79 | 173451 |
| 2022-11-17 | 55.76 | $102.82 | 237136 |
| 2022-11-16 | 59.37 | $104.68 | 138604 |
| 2022-11-15 | 61.35 | $105.66 | 219853 |
| 2022-11-14 | 60.98 | $105.37 | 247275 |
| 2022-11-11 | 59.55 | $104.23 | 241952 |
| 2022-11-10 | 59.30 | $104.03 | 373151 |
| 2022-11-09 | 55.38 | $101.03 | 213094 |
| 2022-11-08 | 59.27 | $103.18 | 284456 |
| 2022-11-07 | 61.94 | $104.57 | 436116 |
| 2022-11-04 | 60.72 | $103.56 | 161187 |
| 2022-11-03 | 57.17 | $100.82 | 198990 |
| 2022-11-02 | 54.65 | $99.04 | 285991 |
| 2022-11-01 | 62.24 | $102.92 | 267255 |
| 2022-10-31 | 58.61 | $100.34 | 253145 |
| 2022-10-28 | 58.67 | $100.37 | 326440 |
| 2022-10-27 | 54.54 | $97.67 | 302614 |
| 2022-10-26 | 53.42 | $96.99 | 291072 |
| 2022-10-25 | 55.24 | $97.95 | 459157 |
| 2022-10-24 | 58.59 | $99.65 | 316649 |
| 2022-10-21 | 58.31 | $99.45 | 173011 |
| 2022-10-20 | 53.60 | $96.32 | 156788 |
| 2022-10-19 | 58.52 | $98.77 | 224655 |
| 2022-10-18 | 60.03 | $99.48 | 349854 |
| 2022-10-17 | 54.82 | $96.15 | 259033 |
| 2022-10-14 | 52.23 | $94.70 | 360631 |
| 2022-10-13 | 55.06 | $96.07 | 243864 |
| 2022-10-12 | 51.12 | $93.92 | 264325 |
| 2022-10-11 | 51.86 | $94.29 | 330041 |
| 2022-10-10 | 51.75 | $94.23 | 123110 |
| 2022-10-07 | 50.51 | $93.52 | 145462 |
| 2022-10-06 | 55.50 | $96.12 | 176312 |
| 2022-10-05 | 53.41 | $94.88 | 151825 |
| 2022-10-04 | 53.49 | $94.92 | 196357 |
| 2022-10-03 | 44.85 | $90.34 | 169494 |
| 2022-09-30 | 38.19 | $87.54 | 251972 |
| 2022-09-29 | 37.88 | $87.42 | 197008 |
| 2022-09-28 | 38.64 | $87.92 | 176757 |
| 2022-09-27 | 34.03 | $86.08 | 309085 |
| 2022-09-26 | 33.83 | $86.00 | 225675 |
| 2022-09-23 | 34.33 | $86.40 | 199848 |
| 2022-09-22 | 36.15 | $87.81 | 122519 |
| 2022-09-21 | 38.32 | $89.40 | 114039 |
| 2022-09-20 | 39.67 | $90.35 | 107015 |
| 2022-09-19 | 41.53 | $91.62 | 161927 |
| 2022-09-16 | 39.89 | $90.84 | 416877 |
| 2022-09-15 | 42.77 | $92.81 | 139952 |
| 2022-09-14 | 43.78 | $93.47 | 248854 |
| 2022-09-13 | 44.71 | $94.08 | 127229 |
| 2022-09-12 | 53.40 | $99.02 | 197312 |
| 2022-09-09 | 47.49 | $96.01 | 214239 |
| 2022-09-08 | 46.15 | $95.39 | 216489 |
| 2022-09-07 | 45.15 | $94.92 | 105056 |
| 2022-09-06 | 40.58 | $92.88 | 122031 |
| 2022-09-02 | 40.96 | $93.12 | 170891 |
| 2022-09-01 | 41.28 | $93.33 | 185353 |
| 2022-08-31 | 42.86 | $94.36 | 221779 |
| 2022-08-30 | 44.32 | $95.30 | 154061 |
| 2022-08-29 | 47.31 | $97.13 | 220909 |
| 2022-08-26 | 49.02 | $98.13 | 162815 |
| 2022-08-25 | 58.38 | $102.78 | 214256 |
| 2022-08-24 | 57.16 | $102.05 | 162605 |
| 2022-08-23 | 57.10 | $102.01 | 159559 |
| 2022-08-22 | 56.63 | $101.71 | 142667 |
| 2022-08-19 | 61.16 | $103.84 | 191952 |
| 2022-08-18 | 66.28 | $106.00 | 201385 |
| 2022-08-17 | 65.02 | $105.02 | 166272 |
| 2022-08-16 | 71.74 | $107.60 | 787413 |
| 2022-08-15 | 69.70 | $105.83 | 107605 |
| 2022-08-12 | 69.28 | $105.48 | 140893 |
| 2022-08-11 | 65.91 | $102.83 | 145248 |
| 2022-08-10 | 63.71 | $101.29 | 196704 |
| 2022-08-09 | 60.68 | $99.35 | 156083 |
| 2022-08-08 | 62.21 | $99.95 | 131624 |
| 2022-08-05 | 62.00 | $99.81 | 153648 |
| 2022-08-04 | 63.87 | $100.58 | 254311 |
| 2022-08-03 | 61.58 | $98.98 | 119562 |
| 2022-08-02 | 60.42 | $98.20 | 236762 |
| 2022-08-01 | 60.93 | $98.43 | 190369 |
| 2022-07-29 | 62.03 | $98.93 | 166618 |
| 2022-07-28 | 58.42 | $96.39 | 173085 |
| 2022-07-27 | 54.08 | $93.73 | 182509 |
| 2022-07-26 | 52.19 | $92.67 | 262009 |
| 2022-07-25 | 56.48 | $94.73 | 238193 |
| 2022-07-22 | 56.53 | $94.75 | 147297 |
| 2022-07-21 | 58.20 | $95.55 | 195550 |
| 2022-07-20 | 55.44 | $93.79 | 135780 |
| 2022-07-19 | 53.79 | $92.79 | 173001 |
| 2022-07-18 | 46.68 | $89.00 | 131748 |
| 2022-07-15 | 47.90 | $89.66 | 193564 |
| 2022-07-14 | 44.17 | $87.88 | 156709 |
| 2022-07-13 | 44.58 | $88.12 | 238010 |
| 2022-07-12 | 47.62 | $89.86 | 115986 |
| 2022-07-11 | 47.87 | $90.00 | 131364 |
| 2022-07-08 | 47.92 | $90.03 | 126222 |
| 2022-07-07 | 48.93 | $90.64 | 156921 |
| 2022-07-06 | 46.04 | $89.01 | 227515 |
| 2022-07-05 | 45.30 | $88.60 | 173079 |
| 2022-07-01 | 44.66 | $88.23 | 137104 |
| 2022-06-30 | 43.50 | $87.56 | 208465 |
| 2022-06-29 | 41.46 | $86.38 | 198612 |
| 2022-06-28 | 43.31 | $87.85 | 182227 |
| 2022-06-27 | 43.35 | $87.88 | 176225 |
| 2022-06-24 | 44.22 | $88.60 | 530060 |
| 2022-06-23 | 38.05 | $84.85 | 216019 |
| 2022-06-22 | 38.94 | $85.67 | 345283 |
| 2022-06-21 | 37.39 | $84.76 | 407735 |
| 2022-06-17 | 36.51 | $84.24 | 953444 |
| 2022-06-16 | 36.96 | $84.71 | 474488 |
| 2022-06-15 | 41.45 | $89.11 | 378694 |
| 2022-06-14 | 39.66 | $87.98 | 320338 |
| 2022-06-13 | 39.90 | $88.22 | 264981 |
| 2022-06-10 | 44.34 | $92.30 | 200280 |
| 2022-06-09 | 47.65 | $94.98 | 204135 |
| 2022-06-08 | 49.62 | $96.48 | 226812 |
| 2022-06-07 | 55.38 | $100.45 | 363875 |
| 2022-06-06 | 50.23 | $96.72 | 325827 |
| 2022-06-03 | 47.56 | $94.99 | 132304 |
| 2022-06-02 | 49.48 | $96.31 | 239448 |
| 2022-06-01 | 44.69 | $93.33 | 288687 |
| 2022-05-31 | 48.07 | $95.66 | 332255 |
| 2022-05-27 | 47.74 | $95.45 | 214830 |
| 2022-05-26 | 46.01 | $94.37 | 251716 |
| 2022-05-25 | 39.54 | $90.68 | 252045 |
| 2022-05-24 | 38.57 | $90.17 | 192853 |
| 2022-05-23 | 39.27 | $90.77 | 170601 |
| 2022-05-20 | 37.54 | $89.81 | 255122 |
| 2022-05-19 | 39.25 | $91.35 | 341767 |
| 2022-05-18 | 42.61 | $94.17 | 389083 |
| 2022-05-17 | 42.44 | $94.07 | 148382 |
| 2022-05-16 | 36.26 | $90.54 | 148518 |
| 2022-05-13 | 36.53 | $90.80 | 293118 |
| 2022-05-12 | 35.73 | $90.35 | 545828 |
| 2022-05-11 | 33.96 | $89.34 | 374040 |
| 2022-05-10 | 36.51 | $92.03 | 290954 |
| 2022-05-09 | 38.58 | $94.05 | 301750 |
| 2022-05-06 | 40.69 | $96.00 | 221247 |
| 2022-05-05 | 42.57 | $97.65 | 203605 |
| 2022-05-04 | 46.42 | $100.78 | 244899 |
| 2022-05-03 | 42.43 | $98.26 | 292406 |
| 2022-05-02 | 41.40 | $97.63 | 334499 |
| 2022-04-29 | 39.08 | $96.23 | 351655 |
| 2022-04-28 | 41.88 | $98.72 | 449949 |
| 2022-04-27 | 37.00 | $95.88 | 441818 |
| 2022-04-26 | 40.54 | $98.99 | 625148 |
| 2022-04-25 | 49.07 | $104.94 | 238006 |
| 2022-04-22 | 49.21 | $105.02 | 214209 |
| 2022-04-21 | 57.15 | $109.36 | 238820 |
| 2022-04-20 | 60.06 | $110.73 | 274997 |
| 2022-04-19 | 54.88 | $107.48 | 168513 |
| 2022-04-18 | 50.60 | $105.19 | 208677 |
| 2022-04-14 | 51.60 | $105.68 | 146372 |
| 2022-04-13 | 50.89 | $105.30 | 158970 |
| 2022-04-12 | 47.67 | $103.63 | 165244 |
| 2022-04-11 | 45.71 | $102.66 | 200502 |
| 2022-04-08 | 45.09 | $102.35 | 224229 |
| 2022-04-07 | 45.03 | $102.32 | 354782 |
| 2022-04-06 | 45.96 | $102.92 | 284355 |
| 2022-04-05 | 49.15 | $104.92 | 358504 |
| 2022-04-04 | 55.10 | $108.19 | 495689 |
| 2022-04-01 | 56.10 | $108.70 | 268781 |
| 2022-03-31 | 55.47 | $108.28 | 438381 |
| 2022-03-30 | 58.89 | $110.05 | 703570 |
| 2022-03-29 | 59.04 | $110.13 | 266340 |
| 2022-03-28 | 55.86 | $107.84 | 131658 |
| 2022-03-25 | 59.30 | $109.64 | 216841 |
| 2022-03-24 | 57.30 | $108.20 | 331710 |
| 2022-03-23 | 56.41 | $107.57 | 248335 |
| 2022-03-22 | 61.56 | $110.23 | 368167 |
| 2022-03-21 | 60.38 | $109.32 | 299257 |
| 2022-03-18 | 60.91 | $109.59 | 538126 |
| 2022-03-17 | 58.88 | $107.98 | 248914 |
| 2022-03-16 | 57.20 | $106.69 | 275916 |
| 2022-03-15 | 52.81 | $103.61 | 210789 |
| 2022-03-14 | 52.73 | $103.56 | 227166 |
| 2022-03-11 | 51.34 | $102.61 | 315079 |
| 2022-03-10 | 50.64 | $102.13 | 192207 |
| 2022-03-09 | 51.91 | $102.99 | 243194 |
| 2022-03-08 | 46.99 | $99.63 | 223379 |
| 2022-03-07 | 44.62 | $98.15 | 344883 |
| 2022-03-04 | 49.55 | $101.62 | 270550 |
| 2022-03-03 | 53.79 | $104.22 | 419729 |
| 2022-03-02 | 53.86 | $104.26 | 422759 |
| 2022-03-01 | 41.63 | $97.21 | 366293 |
| 2022-02-28 | 48.30 | $101.08 | 382921 |
| 2022-02-25 | 49.23 | $101.56 | 234010 |
| 2022-02-24 | 43.98 | $99.10 | 304939 |
| 2022-02-23 | 44.51 | $99.40 | 198350 |
| 2022-02-22 | 46.27 | $100.39 | 251369 |
| 2022-02-18 | 49.33 | $102.02 | 357044 |
| 2022-02-17 | 49.88 | $102.31 | 227831 |
| 2022-02-16 | 53.48 | $104.13 | 322525 |
| 2022-02-15 | 52.84 | $103.77 | 182687 |
| 2022-02-14 | 49.41 | $101.90 | 287980 |
| 2022-02-11 | 49.00 | $101.68 | 222326 |
| 2022-02-10 | 51.38 | $102.99 | 258235 |
| 2022-02-09 | 54.87 | $104.80 | 372452 |
| 2022-02-08 | 51.25 | $102.72 | 428287 |
| 2022-02-07 | 49.39 | $101.72 | 207773 |
| 2022-02-04 | 50.36 | $102.25 | 175121 |
| 2022-02-03 | 49.38 | $101.70 | 189208 |
| 2022-02-02 | 54.63 | $104.53 | 376160 |
| 2022-02-01 | 53.28 | $103.72 | 283074 |
| 2022-01-31 | 52.93 | $103.51 | 455239 |
| 2022-01-28 | 46.47 | $99.89 | 318642 |
| 2022-01-27 | 45.12 | $99.21 | 402882 |
| 2022-01-26 | 49.50 | $101.73 | 465568 |
| 2022-01-25 | 49.04 | $101.48 | 841004 |
| 2022-01-24 | 49.97 | $102.01 | 394467 |
| 2022-01-21 | 45.49 | $99.59 | 320697 |
| 2022-01-20 | 48.38 | $101.29 | 160400 |
| 2022-01-19 | 50.91 | $102.69 | 190484 |
| 2022-01-18 | 54.34 | $104.47 | 300291 |
| 2022-01-14 | 59.37 | $106.82 | 361418 |
| 2022-01-13 | 57.46 | $105.62 | 295718 |
| 2022-01-12 | 55.07 | $104.19 | 392596 |
| 2022-01-11 | 53.38 | $103.22 | 177805 |
| 2022-01-10 | 51.83 | $102.34 | 181629 |
| 2022-01-07 | 56.97 | $104.84 | 212741 |
| 2022-01-06 | 56.32 | $104.45 | 177045 |
| 2022-01-05 | 55.94 | $104.21 | 283142 |
| 2022-01-04 | 57.58 | $105.03 | 172129 |
| 2022-01-03 | 53.27 | $102.32 | 186754 |
| 2021-12-31 | 52.27 | $101.73 | 102612 |
| 2021-12-30 | 50.84 | $100.89 | 127708 |
| 2021-12-29 | 52.82 | $102.00 | 132331 |
| 2021-12-28 | 53.89 | $102.59 | 114930 |
| 2021-12-27 | 53.05 | $102.04 | 195987 |
| 2021-12-23 | 49.31 | $99.68 | 149829 |
| 2021-12-22 | 46.56 | $98.08 | 177892 |
| 2021-12-21 | 46.76 | $98.21 | 192222 |
| 2021-12-20 | 40.29 | $94.68 | 281398 |
| 2021-12-17 | 42.12 | $96.01 | 805789 |
| 2021-12-16 | 45.81 | $98.49 | 370618 |
| 2021-12-15 | 48.61 | $100.21 | 245379 |
| 2021-12-14 | 47.13 | $99.38 | 279147 |
| 2021-12-13 | 48.13 | $100.01 | 257238 |
| 2021-12-10 | 54.08 | $103.44 | 267140 |
| 2021-12-09 | 53.20 | $102.89 | 193043 |
| 2021-12-08 | 53.39 | $103.00 | 211677 |
| 2021-12-07 | 51.68 | $101.88 | 246597 |
| 2021-12-06 | 50.45 | $101.08 | 374461 |
| 2021-12-03 | 45.42 | $98.04 | 296358 |
| 2021-12-02 | 46.75 | $98.94 | 206280 |
| 2021-12-01 | 38.18 | $94.47 | 241841 |
| 2021-11-30 | 41.09 | $96.54 | 322839 |
| 2021-11-29 | 46.43 | $99.83 | 368532 |
| 2021-11-26 | 46.89 | $100.09 | 181589 |
| 2021-11-24 | 56.67 | $104.88 | 266091 |
| 2021-11-23 | 57.65 | $105.29 | 139065 |
| 2021-11-22 | 57.45 | $105.17 | 176591 |
| 2021-11-19 | 54.94 | $103.71 | 194491 |
| 2021-11-18 | 58.63 | $105.35 | 203379 |
| 2021-11-17 | 57.84 | $104.87 | 193764 |
| 2021-11-16 | 62.78 | $106.96 | 158669 |
| 2021-11-15 | 64.90 | $107.80 | 171919 |
| 2021-11-12 | 63.55 | $106.83 | 116880 |
| 2021-11-11 | 63.14 | $106.53 | 118733 |
| 2021-11-10 | 63.00 | $106.43 | 235093 |
| 2021-11-09 | 65.94 | $107.72 | 189608 |
| 2021-11-08 | 65.43 | $107.29 | 250507 |
| 2021-11-05 | 64.13 | $106.20 | 284819 |
| 2021-11-04 | 60.92 | $103.68 | 252512 |
| 2021-11-03 | 63.27 | $104.78 | 391905 |
| 2021-11-02 | 63.19 | $104.71 | 325904 |
| 2021-11-01 | 65.68 | $105.91 | 418484 |
| 2021-10-29 | 62.61 | $103.28 | 507388 |
| 2021-10-28 | 60.33 | $101.51 | 263103 |
| 2021-10-27 | 58.77 | $100.35 | 385086 |
| 2021-10-26 | 61.03 | $101.50 | 719296 |
| 2021-10-25 | 47.72 | $93.49 | 181321 |
| 2021-10-22 | 49.36 | $94.31 | 92546 |
| 2021-10-21 | 50.30 | $94.78 | 159898 |
| 2021-10-20 | 48.51 | $93.88 | 199761 |
| 2021-10-19 | 45.78 | $92.55 | 243109 |
| 2021-10-18 | 48.33 | $93.94 | 212331 |
| 2021-10-15 | 46.79 | $93.18 | 164875 |
| 2021-10-14 | 46.57 | $93.07 | 207795 |
| 2021-10-13 | 40.97 | $90.40 | 220978 |
| 2021-10-12 | 43.19 | $91.78 | 158857 |
| 2021-10-11 | 43.68 | $92.08 | 173061 |
| 2021-10-08 | 50.41 | $95.80 | 83996 |
| 2021-10-07 | 52.24 | $96.69 | 130791 |
| 2021-10-06 | 48.96 | $95.03 | 281476 |
| 2021-10-05 | 51.94 | $96.49 | 252890 |
| 2021-10-04 | 51.28 | $96.15 | 257859 |
| 2021-10-01 | 53.23 | $97.11 | 224268 |
| 2021-09-30 | 48.80 | $94.81 | 427083 |
| 2021-09-29 | 51.27 | $96.04 | 217845 |
| 2021-09-28 | 48.56 | $94.69 | 211928 |
| 2021-09-27 | 47.64 | $94.24 | 147152 |
| 2021-09-24 | 45.32 | $93.12 | 180322 |
| 2021-09-23 | 43.11 | $92.09 | 310547 |
| 2021-09-22 | 39.57 | $90.51 | 232885 |
| 2021-09-21 | 36.30 | $89.14 | 250682 |
| 2021-09-20 | 38.26 | $90.51 | 196888 |
| 2021-09-17 | 40.26 | $91.83 | 514539 |
| 2021-09-16 | 44.05 | $94.12 | 230317 |
| 2021-09-15 | 46.16 | $95.29 | 322481 |
| 2021-09-14 | 45.38 | $94.92 | 197250 |
| 2021-09-13 | 46.31 | $95.46 | 238281 |
| 2021-09-10 | 43.06 | $93.89 | 149874 |
| 2021-09-09 | 44.06 | $94.51 | 210493 |
| 2021-09-08 | 45.74 | $95.54 | 235892 |
| 2021-09-07 | 44.89 | $95.10 | 239503 |
| 2021-09-03 | 48.45 | $97.27 | 155629 |
| 2021-09-02 | 51.53 | $98.99 | 338797 |
| 2021-09-01 | 52.82 | $99.69 | 248389 |
| 2021-08-31 | 56.87 | $101.77 | 181660 |
| 2021-08-30 | 58.75 | $102.69 | 397820 |
| 2021-08-27 | 61.19 | $103.85 | 216275 |
| 2021-08-26 | 57.89 | $101.54 | 211079 |
| 2021-08-25 | 57.84 | $101.51 | 224478 |
| 2021-08-24 | 55.92 | $100.20 | 175388 |
| 2021-08-23 | 54.15 | $99.03 | 138935 |
| 2021-08-20 | 53.51 | $98.61 | 246968 |
| 2021-08-19 | 50.33 | $96.57 | 265546 |
| 2021-08-18 | 51.76 | $97.44 | 444045 |
| 2021-08-17 | 56.60 | $100.18 | 264899 |
| 2021-08-16 | 61.12 | $102.46 | 252250 |
| 2021-08-13 | 60.54 | $102.02 | 262680 |
| 2021-08-12 | 64.84 | $104.09 | 341580 |
| 2021-08-11 | 63.56 | $103.01 | 527641 |
| 2021-08-10 | 59.40 | $99.82 | 280750 |
| 2021-08-09 | 55.10 | $97.00 | 184923 |
| 2021-08-06 | 58.66 | $98.70 | 180624 |
| 2021-08-05 | 57.94 | $98.23 | 184660 |
| 2021-08-04 | 55.91 | $96.91 | 229021 |
| 2021-08-03 | 58.39 | $98.13 | 288420 |
| 2021-08-02 | 55.81 | $96.44 | 238785 |
| 2021-07-30 | 57.39 | $97.23 | 292080 |
| 2021-07-29 | 55.55 | $96.01 | 271594 |
| 2021-07-28 | 53.23 | $94.54 | 305267 |
| 2021-07-27 | 54.99 | $95.49 | 421055 |
| 2021-07-26 | 48.71 | $91.78 | 225916 |
| 2021-07-23 | 49.68 | $92.33 | 121744 |
| 2021-07-22 | 47.67 | $91.22 | 197163 |
| 2021-07-21 | 50.09 | $92.63 | 211543 |
| 2021-07-20 | 47.43 | $91.15 | 321493 |
| 2021-07-19 | 38.84 | $87.04 | 393766 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-45.93
2026-07-17
Close Price
$217.49
Vol: 488521
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -45.93 | $217.49 | 488521 |
| 2026-07-16 | -37.38 | $219.01 | 526815 |
| 2026-07-15 | -38.16 | $218.84 | 363815 |
| 2026-07-14 | -50.03 | $216.47 | 492344 |
| 2026-07-13 | -46.80 | $215.85 | 258305 |
| 2026-07-10 | -25.93 | $219.07 | 253117 |
| 2026-07-09 | -30.58 | $217.03 | 310900 |
| 2026-07-08 | -36.61 | $214.13 | 419414 |
| 2026-07-07 | -21.57 | $218.23 | 437309 |
| 2026-07-06 | -15.63 | $220.06 | 275900 |
| 2026-07-02 | -21.53 | $217.64 | 474600 |
| 2026-07-01 | -16.26 | $219.80 | 379340 |
| 2026-06-30 | -7.73 | $223.07 | 347424 |
| 2026-06-29 | -12.71 | $220.31 | 274100 |
| 2026-06-26 | -15.30 | $219.06 | 944800 |
| 2026-06-25 | -2.64 | $223.59 | 506227 |
| 2026-06-24 | -8.57 | $213.87 | 334507 |
| 2026-06-23 | -9.97 | $212.85 | 579517 |
| 2026-06-22 | -4.22 | $215.13 | 356100 |
| 2026-06-18 | -2.71 | $214.90 | 731200 |
| 2026-06-17 | -7.40 | $209.15 | 481400 |
| 2026-06-16 | -11.61 | $207.03 | 476521 |
| 2026-06-15 | -12.58 | $206.57 | 745800 |
| 2026-06-12 | -4.03 | $206.57 | 586700 |
| 2026-06-11 | -4.26 | $204.07 | 527202 |
| 2026-06-10 | -18.26 | $195.65 | 729615 |
| 2026-06-09 | -0.34 | $200.92 | 566821 |
| 2026-06-08 | -7.00 | $192.74 | 479900 |
| 2026-06-05 | -8.07 | $188.86 | 435820 |
| 2026-06-04 | -6.47 | $188.36 | 348623 |
| 2026-06-03 | -13.24 | $186.09 | 436942 |
| 2026-06-02 | -0.42 | $186.57 | 712840 |
| 2026-06-01 | -15.59 | $182.05 | 437425 |
| 2026-05-29 | -10.78 | $183.00 | 482300 |
| 2026-05-28 | -15.99 | $181.46 | 491400 |
| 2026-05-27 | -29.21 | $178.93 | 321700 |
| 2026-05-26 | -34.78 | $181.75 | 525817 |
| 2026-05-22 | -42.75 | $179.75 | 374903 |
| 2026-05-21 | -60.08 | $175.40 | 444100 |
| 2026-05-20 | -68.01 | $173.41 | 591900 |
| 2026-05-19 | -91.99 | $167.39 | 529317 |
| 2026-05-18 | -96.50 | $170.77 | 484909 |
| 2026-05-15 | -92.14 | $171.88 | 673018 |
| 2026-05-14 | -65.69 | $179.24 | 503700 |
| 2026-05-13 | -64.48 | $179.57 | 524634 |
| 2026-05-12 | -60.78 | $180.58 | 645832 |
| 2026-05-11 | -53.48 | $182.57 | 574100 |
| 2026-05-08 | -58.06 | $181.32 | 1.0M |
| 2026-05-07 | -56.49 | $181.75 | 634400 |
| 2026-05-06 | -57.00 | $181.61 | 620800 |
| 2026-05-05 | -77.97 | $175.89 | 359200 |
| 2026-05-04 | -96.52 | $170.83 | 510025 |
| 2026-05-01 | -81.15 | $172.24 | 679825 |
| 2026-04-30 | -62.44 | $177.73 | 787800 |
| 2026-04-29 | -66.97 | $176.32 | 632054 |
| 2026-04-28 | -55.82 | $177.93 | 1.3M |
| 2026-04-27 | -37.65 | $183.01 | 874300 |
| 2026-04-24 | -45.45 | $180.08 | 423100 |
| 2026-04-23 | -44.55 | $180.42 | 500600 |
| 2026-04-22 | -46.65 | $179.63 | 1.1M |
| 2026-04-21 | -31.37 | $185.37 | 600300 |
| 2026-04-20 | -11.39 | $192.88 | 270200 |
| 2026-04-17 | -11.58 | $192.81 | 441900 |
| 2026-04-16 | -27.32 | $186.10 | 531326 |
| 2026-04-15 | -15.76 | $190.32 | 513743 |
| 2026-04-14 | -6.80 | $193.59 | 259700 |
| 2026-04-13 | -2.65 | $193.79 | 386800 |
| 2026-04-10 | -5.03 | $188.46 | 389000 |
| 2026-04-09 | -5.43 | $186.57 | 290000 |
| 2026-04-08 | -20.64 | $184.00 | 758325 |
| 2026-04-07 | -56.13 | $175.35 | 573936 |
| 2026-04-06 | -63.42 | $172.73 | 461031 |
| 2026-04-02 | -76.58 | $168.00 | 695622 |
| 2026-04-01 | -69.64 | $172.92 | 435643 |
| 2026-03-31 | -74.42 | $171.00 | 695056 |
| 2026-03-30 | -97.13 | $160.86 | 367514 |
| 2026-03-27 | -96.04 | $164.22 | 554200 |
| 2026-03-26 | -97.74 | $167.55 | 377834 |
| 2026-03-25 | -79.25 | $174.58 | 515100 |
| 2026-03-24 | -83.80 | $173.11 | 553906 |
| 2026-03-23 | -81.36 | $174.08 | 414700 |
| 2026-03-20 | -96.87 | $167.93 | 851700 |
| 2026-03-19 | -89.38 | $174.28 | 303000 |
| 2026-03-18 | -89.27 | $175.08 | 278816 |
| 2026-03-17 | -85.40 | $176.51 | 339100 |
| 2026-03-16 | -92.55 | $173.87 | 649029 |
| 2026-03-13 | -99.73 | $171.22 | 634434 |
| 2026-03-12 | -99.51 | $179.36 | 436777 |
| 2026-03-11 | -90.79 | $187.93 | 410635 |
| 2026-03-10 | -83.20 | $189.96 | 303920 |
| 2026-03-09 | -67.45 | $193.38 | 249210 |
| 2026-03-06 | -93.58 | $191.12 | 379600 |
| 2026-03-05 | -43.66 | $198.60 | 350612 |
| 2026-03-04 | -20.51 | $203.60 | 269500 |
| 2026-03-03 | -32.73 | $200.85 | 347218 |
| 2026-03-02 | -13.93 | $204.32 | 311318 |
| 2026-02-27 | -24.36 | $200.53 | 424542 |
| 2026-02-26 | -11.52 | $204.20 | 294204 |
| 2026-02-25 | -13.35 | $203.59 | 295919 |
| 2026-02-24 | -11.01 | $204.37 | 232312 |
| 2026-02-23 | -26.88 | $200.68 | 354904 |
| 2026-02-20 | -19.62 | $203.25 | 264426 |
| 2026-02-19 | -23.91 | $204.86 | 338800 |
| 2026-02-18 | -35.16 | $200.41 | 343627 |
| 2026-02-17 | -36.00 | $200.08 | 586641 |
| 2026-02-13 | -34.88 | $200.52 | 697300 |
| 2026-02-12 | -36.20 | $200.00 | 1.1M |
| 2026-02-11 | -34.66 | $200.61 | 504324 |
| 2026-02-10 | -39.99 | $198.50 | 547448 |
| 2026-02-09 | -36.23 | $199.99 | 364800 |
| 2026-02-06 | -45.76 | $196.22 | 725124 |
| 2026-02-05 | -67.11 | $187.78 | 510239 |
| 2026-02-04 | -61.95 | $189.82 | 635022 |
| 2026-02-03 | -60.49 | $190.40 | 583689 |
| 2026-02-02 | -73.46 | $185.27 | 454388 |
| 2026-01-30 | -80.12 | $182.64 | 877021 |
| 2026-01-29 | -88.36 | $179.38 | 954121 |
| 2026-01-28 | -99.50 | $182.27 | 986912 |
| 2026-01-27 | -92.04 | $185.64 | 1.9M |
| 2026-01-26 | -14.57 | $209.77 | 869374 |
| 2026-01-23 | -32.33 | $204.24 | 242100 |
| 2026-01-22 | -19.00 | $208.39 | 258300 |
| 2026-01-21 | -9.28 | $210.23 | 286214 |
| 2026-01-20 | -11.01 | $205.78 | 243400 |
| 2026-01-16 | -4.56 | $207.42 | 341314 |
| 2026-01-15 | -4.87 | $206.91 | 251019 |
| 2026-01-14 | -18.35 | $203.20 | 296118 |
| 2026-01-13 | -12.21 | $204.73 | 284473 |
| 2026-01-12 | -3.42 | $202.93 | 261340 |
| 2026-01-09 | -3.29 | $202.56 | 221468 |
| 2026-01-08 | -0.86 | $199.06 | 364400 |
| 2026-01-07 | -24.58 | $194.47 | 295522 |
| 2026-01-06 | -3.52 | $196.30 | 614004 |
| 2026-01-05 | -12.55 | $194.37 | 373138 |
| 2026-01-02 | -58.76 | $187.53 | 201600 |
| 2025-12-31 | -66.21 | $184.43 | 215432 |
| 2025-12-30 | -44.73 | $187.59 | 259600 |
| 2025-12-29 | -40.24 | $188.25 | 178250 |
| 2025-12-26 | -43.30 | $187.80 | 268543 |
| 2025-12-24 | -40.11 | $188.27 | 109141 |
| 2025-12-23 | -34.03 | $188.98 | 228813 |
| 2025-12-22 | -35.30 | $188.12 | 260700 |
| 2025-12-19 | -34.92 | $187.00 | 468900 |
| 2025-12-18 | -41.65 | $185.62 | 358008 |
| 2025-12-17 | -50.37 | $183.83 | 257300 |
| 2025-12-16 | -32.10 | $187.58 | 359600 |
| 2025-12-15 | -11.40 | $191.83 | 288800 |
| 2025-12-12 | -12.18 | $191.67 | 196917 |
| 2025-12-11 | -5.39 | $192.93 | 246372 |
| 2025-12-10 | -8.57 | $190.29 | 306000 |
| 2025-12-09 | -31.85 | $186.05 | 253116 |
| 2025-12-08 | -25.16 | $187.50 | 381400 |
| 2025-12-05 | -23.60 | $187.79 | 309438 |
| 2025-12-04 | -22.84 | $187.93 | 342700 |
| 2025-12-03 | -43.90 | $184.03 | 442300 |
| 2025-12-02 | -58.32 | $181.36 | 418113 |
| 2025-12-01 | -66.37 | $180.37 | 368732 |
| 2025-11-28 | -51.97 | $183.25 | 129602 |
| 2025-11-26 | -62.72 | $182.78 | 408100 |
| 2025-11-25 | -62.52 | $182.83 | 439038 |
| 2025-11-24 | -80.99 | $178.84 | 287400 |
| 2025-11-21 | -80.81 | $178.89 | 520500 |
| 2025-11-20 | -97.26 | $176.16 | 380400 |
| 2025-11-19 | -86.01 | $179.18 | 601444 |
| 2025-11-18 | -84.79 | $179.49 | 282308 |
| 2025-11-17 | -87.27 | $178.86 | 320112 |
| 2025-11-14 | -68.19 | $183.70 | 279600 |
| 2025-11-13 | -73.51 | $185.71 | 271900 |
| 2025-11-12 | -45.07 | $190.98 | 307708 |
| 2025-11-11 | -55.91 | $188.18 | 213300 |
| 2025-11-10 | -43.84 | $190.26 | 198334 |
| 2025-11-07 | -46.04 | $189.44 | 164954 |
| 2025-11-06 | -45.56 | $189.00 | 157700 |
| 2025-11-05 | -37.89 | $191.02 | 215947 |
| 2025-11-04 | -48.67 | $188.18 | 307100 |
| 2025-11-03 | -31.74 | $192.64 | 302600 |
| 2025-10-31 | -41.76 | $190.00 | 317237 |
| 2025-10-30 | -34.70 | $191.86 | 236149 |
| 2025-10-29 | -29.69 | $193.18 | 422043 |
| 2025-10-28 | -36.86 | $191.29 | 564629 |
| 2025-10-27 | -16.01 | $191.24 | 481700 |
| 2025-10-24 | -13.37 | $191.76 | 284035 |
| 2025-10-23 | -3.46 | $192.24 | 387400 |
| 2025-10-22 | -35.07 | $184.62 | 246667 |
| 2025-10-21 | -2.64 | $189.03 | 187130 |
| 2025-10-20 | -8.00 | $187.42 | 412000 |
| 2025-10-17 | -6.68 | $183.74 | 320300 |
| 2025-10-16 | -48.32 | $181.29 | 279214 |
| 2025-10-15 | -52.07 | $180.81 | 256705 |
| 2025-10-14 | -60.72 | $179.70 | 178100 |
| 2025-10-13 | -68.04 | $178.76 | 247232 |
| 2025-10-10 | -97.12 | $175.03 | 271928 |
| 2025-10-09 | -71.78 | $179.12 | 327928 |
| 2025-10-08 | -60.63 | $180.42 | 165200 |
| 2025-10-07 | -74.87 | $178.76 | 229004 |
| 2025-10-06 | -45.11 | $182.23 | 365800 |
| 2025-10-03 | -64.84 | $179.93 | 323500 |
| 2025-10-02 | -64.07 | $180.02 | 234309 |
| 2025-10-01 | -55.32 | $181.04 | 225500 |
| 2025-09-30 | -28.73 | $184.14 | 169232 |
| 2025-09-29 | -50.60 | $181.59 | 243300 |
| 2025-09-26 | -63.55 | $182.03 | 232248 |
| 2025-09-25 | -84.26 | $178.73 | 259600 |
| 2025-09-24 | -99.60 | $178.99 | 179714 |
| 2025-09-23 | -85.83 | $181.75 | 274827 |
| 2025-09-22 | -84.78 | $181.93 | 245300 |
| 2025-09-19 | -84.08 | $182.05 | 838100 |
| 2025-09-18 | -71.95 | $184.13 | 209000 |
| 2025-09-17 | -92.19 | $180.66 | 366913 |
| 2025-09-16 | -81.67 | $182.79 | 237427 |
| 2025-09-15 | -82.81 | $182.60 | 275144 |
| 2025-09-12 | -80.48 | $182.99 | 181600 |
| 2025-09-11 | -61.40 | $186.39 | 368318 |
| 2025-09-10 | -85.12 | $182.72 | 419800 |
| 2025-09-09 | -86.61 | $182.42 | 437100 |
| 2025-09-08 | -76.64 | $184.43 | 386800 |
| 2025-09-05 | -77.43 | $184.27 | 232921 |
| 2025-09-04 | -73.36 | $185.09 | 324400 |
| 2025-09-03 | -85.91 | $182.56 | 295400 |
| 2025-09-02 | -81.30 | $183.49 | 382500 |
| 2025-08-29 | -94.55 | $185.30 | 425300 |
| 2025-08-28 | -63.64 | $191.97 | 362500 |
| 2025-08-27 | -49.07 | $193.78 | 367745 |
| 2025-08-26 | -40.35 | $195.67 | 282224 |
| 2025-08-25 | -72.93 | $191.90 | 272900 |
| 2025-08-22 | -58.76 | $194.23 | 342737 |
| 2025-08-21 | -92.40 | $188.70 | 453200 |
| 2025-08-20 | -83.73 | $190.00 | 405029 |
| 2025-08-19 | -71.30 | $191.99 | 163600 |
| 2025-08-18 | -53.93 | $192.84 | 386900 |
| 2025-08-15 | -71.74 | $189.19 | 318500 |
| 2025-08-14 | -63.01 | $190.98 | 228200 |
| 2025-08-13 | -26.55 | $198.45 | 271400 |
| 2025-08-12 | -32.11 | $197.31 | 181125 |
| 2025-08-11 | -46.51 | $194.36 | 221810 |
| 2025-08-08 | -48.46 | $193.96 | 232228 |
| 2025-08-07 | -44.95 | $194.68 | 241915 |
| 2025-08-06 | -42.21 | $194.43 | 151551 |
| 2025-08-05 | -36.50 | $195.71 | 207725 |
| 2025-08-04 | -39.49 | $195.04 | 183700 |
| 2025-08-01 | -46.41 | $193.49 | 194741 |
| 2025-07-31 | -36.23 | $195.77 | 214200 |
| 2025-07-30 | -35.52 | $195.93 | 285430 |
| 2025-07-29 | -24.72 | $198.35 | 603504 |
| 2025-07-28 | -37.13 | $189.98 | 298318 |
| 2025-07-25 | -31.58 | $190.73 | 270713 |
| 2025-07-24 | -43.12 | $189.17 | 227326 |
| 2025-07-23 | -48.15 | $188.49 | 103022 |
| 2025-07-22 | -58.95 | $187.03 | 176700 |
| 2025-07-21 | -45.50 | $186.86 | 149800 |
| 2025-07-18 | -31.05 | $189.12 | 112900 |
| 2025-07-17 | -29.99 | $189.32 | 172400 |
| 2025-07-16 | -39.97 | $187.43 | 203600 |
| 2025-07-15 | -48.84 | $185.75 | 215100 |
| 2025-07-14 | -37.75 | $187.85 | 309400 |
| 2025-07-11 | -53.38 | $184.89 | 226535 |
| 2025-07-10 | -43.08 | $186.84 | 524500 |
| 2025-07-09 | -20.59 | $191.10 | 193927 |
| 2025-07-08 | -18.37 | $191.52 | 233924 |
| 2025-07-07 | -17.53 | $191.15 | 296600 |
| 2025-07-03 | -4.43 | $193.16 | 89700 |
| 2025-07-02 | -4.74 | $192.42 | 220335 |
| 2025-07-01 | -16.51 | $189.64 | 494100 |
| 2025-06-30 | -4.79 | $189.89 | 473100 |
| 2025-06-27 | -11.27 | $188.39 | 420400 |
| 2025-06-26 | -13.60 | $187.85 | 311900 |
| 2025-06-25 | -24.74 | $185.27 | 231828 |
| 2025-06-24 | -28.71 | $184.35 | 250348 |
| 2025-06-23 | -30.45 | $183.74 | 327838 |
| 2025-06-20 | -51.17 | $178.80 | 1.1M |
| 2025-06-18 | -52.85 | $178.40 | 428210 |
| 2025-06-17 | -50.55 | $178.95 | 431600 |
| 2025-06-16 | -36.16 | $182.38 | 324430 |
| 2025-06-13 | -40.10 | $181.44 | 288700 |
| 2025-06-12 | -17.49 | $186.83 | 302712 |
| 2025-06-11 | -18.41 | $186.61 | 410000 |
| 2025-06-10 | -18.16 | $186.67 | 521833 |
| 2025-06-09 | -0.79 | $185.99 | 589500 |
| 2025-06-06 | -12.62 | $177.68 | 279200 |
| 2025-06-05 | -35.80 | $174.89 | 209600 |
| 2025-06-04 | -31.12 | $175.12 | 242300 |
| 2025-06-03 | -32.33 | $174.49 | 272403 |
| 2025-06-02 | -57.52 | $170.82 | 202602 |
| 2025-05-30 | -53.53 | $171.40 | 229350 |
| 2025-05-29 | -31.69 | $173.27 | 222400 |
| 2025-05-28 | -26.59 | $172.25 | 158300 |
| 2025-05-27 | -19.40 | $174.13 | 169526 |
| 2025-05-23 | -28.18 | $170.07 | 217400 |
| 2025-05-22 | -26.20 | $170.71 | 335400 |
| 2025-05-21 | -23.05 | $170.64 | 239800 |
| 2025-05-20 | -10.59 | $175.21 | 282800 |
| 2025-05-19 | -2.99 | $177.94 | 219800 |
| 2025-05-16 | -3.00 | $177.89 | 258045 |
| 2025-05-15 | -3.51 | $176.12 | 243600 |
| 2025-05-14 | -5.46 | $175.30 | 169820 |
| 2025-05-13 | -4.06 | $175.89 | 178224 |
| 2025-05-12 | -3.60 | $175.35 | 233500 |
| 2025-05-09 | -7.05 | $169.62 | 163818 |
| 2025-05-08 | -6.64 | $169.77 | 226211 |
| 2025-05-07 | -5.30 | $167.45 | 193900 |
| 2025-05-06 | -7.76 | $166.47 | 221631 |
| 2025-05-05 | -5.18 | $167.31 | 228646 |
| 2025-05-02 | -3.72 | $167.93 | 340632 |
| 2025-05-01 | -6.25 | $163.04 | 445600 |
| 2025-04-30 | -3.91 | $160.98 | 670935 |
| 2025-04-29 | -9.88 | $158.87 | 819563 |
| 2025-04-28 | -29.82 | $148.67 | 474591 |
| 2025-04-25 | -29.53 | $148.76 | 464427 |
| 2025-04-24 | -27.35 | $149.43 | 591636 |
| 2025-04-23 | -56.49 | $142.02 | 385400 |
| 2025-04-22 | -61.17 | $140.41 | 323988 |
| 2025-04-21 | -71.71 | $136.78 | 403977 |
| 2025-04-17 | -54.66 | $142.65 | 264630 |
| 2025-04-16 | -57.80 | $141.57 | 460600 |
| 2025-04-15 | -56.75 | $141.93 | 251710 |
| 2025-04-14 | -58.58 | $141.30 | 356200 |
| 2025-04-11 | -59.77 | $140.89 | 416000 |
| 2025-04-10 | -60.79 | $140.54 | 393420 |
| 2025-04-09 | -39.70 | $147.80 | 434200 |
| 2025-04-08 | -83.37 | $132.79 | 355600 |
| 2025-04-07 | -82.62 | $133.05 | 495844 |
| 2025-04-04 | -86.91 | $137.13 | 534825 |
| 2025-04-03 | -97.04 | $145.87 | 289105 |
| 2025-04-02 | -28.23 | $157.58 | 336192 |
| 2025-04-01 | -46.75 | $154.93 | 328800 |
| 2025-03-31 | -58.98 | $153.18 | 328000 |
| 2025-03-28 | -82.86 | $152.02 | 209421 |
| 2025-03-27 | -57.32 | $155.91 | 335142 |
| 2025-03-26 | -56.27 | $156.07 | 290108 |
| 2025-03-25 | -30.20 | $160.39 | 225500 |
| 2025-03-24 | -41.00 | $158.69 | 252721 |
| 2025-03-21 | -80.54 | $152.73 | 1.8M |
| 2025-03-20 | -84.00 | $153.17 | 247400 |
| 2025-03-19 | -77.25 | $154.89 | 358200 |
| 2025-03-18 | -90.77 | $151.65 | 307007 |
| 2025-03-17 | -79.27 | $154.44 | 440900 |
| 2025-03-14 | -75.76 | $155.29 | 273103 |
| 2025-03-13 | -94.39 | $150.77 | 300300 |
| 2025-03-12 | -80.52 | $154.32 | 289341 |
| 2025-03-11 | -76.78 | $155.22 | 388770 |
| 2025-03-10 | -84.12 | $153.50 | 614200 |
| 2025-03-07 | -81.74 | $154.08 | 372401 |
| 2025-03-06 | -92.89 | $151.59 | 240440 |
| 2025-03-05 | -80.98 | $154.52 | 161500 |
| 2025-03-04 | -90.76 | $152.13 | 270739 |
| 2025-03-03 | -93.49 | $156.79 | 284901 |
| 2025-02-28 | -66.26 | $162.99 | 285900 |
| 2025-02-27 | -96.14 | $160.64 | 141600 |
| 2025-02-26 | -82.19 | $163.02 | 207100 |
| 2025-02-25 | -91.47 | $161.50 | 278000 |
| 2025-02-24 | -68.06 | $162.07 | 197600 |
| 2025-02-21 | -55.16 | $165.03 | 494520 |
| 2025-02-20 | -26.97 | $171.50 | 163500 |
| 2025-02-19 | -17.95 | $173.57 | 250900 |
| 2025-02-18 | -22.18 | $172.60 | 201228 |
| 2025-02-14 | -26.76 | $171.49 | 221000 |
| 2025-02-13 | -38.76 | $168.62 | 135746 |
| 2025-02-12 | -30.13 | $170.10 | 190443 |
| 2025-02-11 | -20.68 | $172.00 | 316821 |
| 2025-02-10 | -13.56 | $173.50 | 152000 |
| 2025-02-07 | -17.93 | $172.15 | 329700 |
| 2025-02-06 | -15.86 | $172.79 | 188200 |
| 2025-02-05 | -14.43 | $173.23 | 202731 |
| 2025-02-04 | -20.91 | $171.23 | 172107 |
| 2025-02-03 | -27.12 | $169.31 | 228610 |
| 2025-01-31 | -23.85 | $170.32 | 344313 |
| 2025-01-30 | -19.58 | $171.64 | 296600 |
| 2025-01-29 | -22.33 | $170.79 | 401745 |
| 2025-01-28 | -6.08 | $175.81 | 739700 |
| 2025-01-27 | -48.89 | $156.44 | 522909 |
| 2025-01-24 | -21.13 | $161.68 | 490400 |
| 2025-01-23 | -7.94 | $162.91 | 242500 |
| 2025-01-22 | -13.88 | $161.87 | 176700 |
| 2025-01-21 | -2.73 | $162.46 | 286721 |
| 2025-01-17 | -33.79 | $156.00 | 363400 |
| 2025-01-16 | -47.32 | $155.43 | 126642 |
| 2025-01-15 | -57.46 | $154.75 | 194836 |
| 2025-01-14 | -81.43 | $150.86 | 275300 |
| 2025-01-13 | -79.19 | $151.57 | 165005 |
| 2025-01-10 | -95.17 | $150.33 | 165400 |
| 2025-01-08 | -82.52 | $153.66 | 178300 |
| 2025-01-07 | -91.00 | $152.40 | 267900 |
| 2025-01-06 | -87.27 | $153.47 | 196700 |
| 2025-01-03 | -82.11 | $155.12 | 226200 |
| 2025-01-02 | -96.28 | $150.98 | 209000 |
| 2024-12-31 | -94.51 | $151.75 | 231300 |
| 2024-12-30 | -93.88 | $152.19 | 135000 |
| 2024-12-27 | -89.85 | $153.94 | 150326 |
| 2024-12-26 | -83.92 | $156.42 | 201800 |
| 2024-12-24 | -85.39 | $155.88 | 126700 |
| 2024-12-23 | -93.27 | $153.04 | 195417 |
| 2024-12-20 | -93.90 | $152.80 | 894009 |
| 2024-12-19 | -99.23 | $152.53 | 269421 |
| 2024-12-18 | -98.74 | $153.37 | 277400 |
| 2024-12-17 | -98.00 | $159.67 | 248700 |
| 2024-12-16 | -94.77 | $164.41 | 235920 |
| 2024-12-13 | -94.73 | $164.97 | 179500 |
| 2024-12-12 | -98.81 | $166.13 | 441132 |
| 2024-12-11 | -94.62 | $170.06 | 499834 |
| 2024-12-10 | -100.00 | $169.35 | 280900 |
| 2024-12-09 | -96.91 | $170.32 | 363700 |
| 2024-12-06 | -65.60 | $176.37 | 187000 |
| 2024-12-05 | -66.68 | $176.17 | 154600 |
| 2024-12-04 | -57.67 | $177.84 | 145041 |
| 2024-12-03 | -32.61 | $178.77 | 273220 |
| 2024-12-02 | -22.66 | $181.24 | 191641 |
| 2024-11-29 | -20.02 | $182.08 | 111100 |
| 2024-11-27 | -21.51 | $181.60 | 152100 |
| 2024-11-26 | -10.85 | $184.96 | 232000 |
| 2024-11-25 | -9.52 | $184.80 | 436221 |
| 2024-11-22 | -3.29 | $184.36 | 285611 |
| 2024-11-21 | -0.23 | $183.16 | 263924 |
| 2024-11-20 | -5.88 | $178.99 | 127500 |
| 2024-11-19 | -7.73 | $178.39 | 601800 |
| 2024-11-18 | -30.09 | $171.21 | 240800 |
| 2024-11-15 | -22.96 | $173.50 | 121400 |
| 2024-11-14 | -21.68 | $173.91 | 211626 |
| 2024-11-13 | -15.33 | $175.95 | 177000 |
| 2024-11-12 | -12.06 | $177.00 | 181700 |
| 2024-11-11 | -6.67 | $178.73 | 166600 |
| 2024-11-08 | -4.36 | $176.00 | 193700 |
| 2024-11-07 | -11.84 | $173.87 | 300200 |
| 2024-11-06 | -10.68 | $174.20 | 355100 |
| 2024-11-05 | -0.25 | $168.99 | 326722 |
| 2024-11-04 | -22.77 | $160.13 | 234165 |
| 2024-11-01 | -40.86 | $157.47 | 187022 |
| 2024-10-31 | -42.15 | $157.28 | 282400 |
| 2024-10-30 | -12.24 | $161.68 | 435225 |
| 2024-10-29 | -31.54 | $158.84 | 499719 |
| 2024-10-28 | -75.39 | $152.39 | 432100 |
| 2024-10-25 | -98.03 | $149.06 | 254800 |
| 2024-10-24 | -88.10 | $150.52 | 197625 |
| 2024-10-23 | -79.40 | $151.80 | 334400 |
| 2024-10-22 | -98.57 | $148.98 | 338500 |
| 2024-10-21 | -46.63 | $158.50 | 121500 |
| 2024-10-18 | -29.69 | $159.79 | 153500 |
| 2024-10-17 | -2.01 | $163.23 | 183200 |
| 2024-10-16 | -15.80 | $161.44 | 199600 |
| 2024-10-15 | -27.44 | $159.14 | 397319 |
| 2024-10-14 | -13.48 | $158.67 | 201946 |
| 2024-10-11 | -12.84 | $158.73 | 182033 |
| 2024-10-10 | -52.21 | $155.08 | 175411 |
| 2024-10-09 | -27.42 | $156.41 | 162100 |
| 2024-10-08 | -16.40 | $156.90 | 150500 |
| 2024-10-07 | -10.04 | $158.07 | 125500 |
| 2024-10-04 | -4.00 | $159.17 | 185908 |
| 2024-10-03 | -20.23 | $156.13 | 107116 |
| 2024-10-02 | -17.73 | $156.60 | 108937 |
| 2024-10-01 | -26.16 | $155.02 | 110800 |
| 2024-09-30 | -8.76 | $158.28 | 143207 |
| 2024-09-27 | -13.45 | $157.40 | 156235 |
| 2024-09-26 | -5.79 | $158.59 | 197210 |
| 2024-09-25 | -12.40 | $157.37 | 147665 |
| 2024-09-24 | -9.75 | $157.86 | 239800 |
| 2024-09-23 | -38.22 | $152.60 | 242432 |
| 2024-09-20 | -39.14 | $152.43 | 736100 |
| 2024-09-19 | -28.37 | $154.42 | 547500 |
| 2024-09-18 | -22.95 | $154.62 | 399709 |
| 2024-09-17 | -34.60 | $152.59 | 237118 |
| 2024-09-16 | -32.76 | $152.91 | 168862 |
| 2024-09-13 | -32.70 | $152.92 | 215900 |
| 2024-09-12 | -49.80 | $149.94 | 166200 |
| 2024-09-11 | -60.81 | $148.02 | 141226 |
| 2024-09-10 | -79.35 | $144.79 | 104200 |
| 2024-09-09 | -82.33 | $144.27 | 148809 |
| 2024-09-06 | -98.97 | $142.24 | 271002 |
| 2024-09-05 | -63.00 | $149.00 | 127636 |
| 2024-09-04 | -43.97 | $150.89 | 132751 |
| 2024-09-03 | -43.91 | $150.90 | 340362 |
| 2024-08-30 | -1.06 | $158.38 | 144100 |
| 2024-08-29 | -11.91 | $155.93 | 162900 |
| 2024-08-28 | -28.21 | $154.92 | 164632 |
| 2024-08-27 | -33.99 | $153.40 | 97400 |
| 2024-08-26 | -32.13 | $153.89 | 128035 |
| 2024-08-23 | -28.37 | $154.88 | 209000 |
| 2024-08-22 | -43.73 | $150.84 | 102717 |
| 2024-08-21 | -43.61 | $150.87 | 98823 |
| 2024-08-20 | -54.18 | $148.09 | 127500 |
| 2024-08-19 | -48.44 | $149.60 | 98410 |
| 2024-08-16 | -49.43 | $149.34 | 134810 |
| 2024-08-15 | -42.59 | $151.14 | 144400 |
| 2024-08-14 | -49.66 | $149.28 | 163609 |
| 2024-08-13 | -43.08 | $151.01 | 244800 |
| 2024-08-12 | -65.78 | $145.04 | 173533 |
| 2024-08-09 | -62.81 | $145.82 | 136300 |
| 2024-08-08 | -63.95 | $145.52 | 245400 |
| 2024-08-07 | -78.06 | $141.81 | 251600 |
| 2024-08-06 | -67.64 | $144.55 | 201003 |
| 2024-08-05 | -83.65 | $140.34 | 388518 |
| 2024-08-02 | -74.53 | $145.81 | 296059 |
| 2024-08-01 | -34.58 | $154.67 | 261314 |
| 2024-07-31 | -8.41 | $160.42 | 274440 |
| 2024-07-30 | -49.10 | $151.42 | 637220 |
| 2024-07-29 | -14.29 | $159.12 | 583200 |
| 2024-07-26 | -7.51 | $158.87 | 254100 |
| 2024-07-25 | -13.78 | $155.36 | 272819 |
| 2024-07-24 | -32.54 | $151.77 | 309208 |
| 2024-07-23 | -1.19 | $156.76 | 154432 |
| 2024-07-22 | -17.99 | $153.93 | 119548 |
| 2024-07-19 | -36.09 | $150.89 | 158201 |
| 2024-07-18 | -35.62 | $150.97 | 137700 |
| 2024-07-17 | -28.17 | $152.22 | 344300 |
| 2024-07-16 | -6.75 | $155.55 | 244439 |
| 2024-07-15 | -3.42 | $152.60 | 312541 |
| 2024-07-12 | -21.35 | $147.04 | 286830 |
| 2024-07-11 | -9.17 | $146.31 | 456422 |
| 2024-07-10 | -48.83 | $141.90 | 317032 |
| 2024-07-09 | -60.52 | $140.60 | 172900 |
| 2024-07-08 | -43.97 | $142.44 | 222847 |
| 2024-07-05 | -45.30 | $142.84 | 182707 |
| 2024-07-03 | -33.15 | $144.62 | 79800 |
| 2024-07-02 | -44.91 | $143.14 | 325100 |
| 2024-07-01 | -50.54 | $143.03 | 295222 |
| 2024-06-28 | -36.40 | $144.98 | 301904 |
| 2024-06-27 | -38.43 | $144.70 | 228907 |
| 2024-06-26 | -48.01 | $143.38 | 283000 |
| 2024-06-25 | -40.90 | $144.36 | 198724 |
| 2024-06-24 | -24.44 | $146.63 | 117101 |
| 2024-06-21 | -38.65 | $144.67 | 417930 |
| 2024-06-20 | -53.15 | $142.67 | 137600 |
| 2024-06-18 | -47.35 | $143.47 | 132300 |
| 2024-06-17 | -61.64 | $141.50 | 232700 |
| 2024-06-14 | -85.98 | $139.70 | 317300 |
| 2024-06-13 | -50.10 | $145.17 | 108200 |
| 2024-06-12 | -42.59 | $145.90 | 153700 |
| 2024-06-11 | -81.35 | $142.16 | 302000 |
| 2024-06-10 | -81.43 | $142.47 | 296400 |
| 2024-06-07 | -86.72 | $141.98 | 152011 |
| 2024-06-06 | -82.03 | $142.57 | 149200 |
| 2024-06-05 | -29.55 | $147.33 | 176946 |
| 2024-06-04 | -76.52 | $143.07 | 192939 |
| 2024-06-03 | -45.31 | $145.90 | 171702 |
| 2024-05-31 | -10.25 | $149.08 | 276248 |
| 2024-05-30 | -20.29 | $147.60 | 198100 |
| 2024-05-29 | -51.70 | $143.61 | 135700 |
| 2024-05-28 | -38.13 | $145.29 | 134300 |
| 2024-05-24 | -23.75 | $147.07 | 175937 |
| 2024-05-23 | -31.18 | $146.15 | 106600 |
| 2024-05-22 | -27.22 | $146.64 | 95800 |
| 2024-05-21 | -16.72 | $147.94 | 91642 |
| 2024-05-20 | -18.29 | $147.02 | 134600 |
| 2024-05-17 | -21.59 | $145.41 | 161902 |
| 2024-05-16 | -20.60 | $145.58 | 142346 |
| 2024-05-15 | -1.81 | $149.62 | 329248 |
| 2024-05-14 | -7.54 | $145.31 | 231721 |
| 2024-05-13 | -23.76 | $142.36 | 229500 |
| 2024-05-10 | -15.24 | $143.91 | 246420 |
| 2024-05-09 | -13.26 | $144.27 | 297838 |
| 2024-05-08 | -11.00 | $144.68 | 171027 |
| 2024-05-07 | -7.16 | $145.23 | 279400 |
| 2024-05-06 | -9.44 | $144.61 | 160203 |
| 2024-05-03 | -18.77 | $142.95 | 181800 |
| 2024-05-02 | -27.04 | $141.48 | 232300 |
| 2024-05-01 | -38.17 | $139.50 | 391042 |
| 2024-04-30 | -35.30 | $140.01 | 232821 |
| 2024-04-29 | -11.35 | $144.27 | 300310 |
| 2024-04-26 | -10.91 | $144.35 | 276400 |
| 2024-04-25 | -10.52 | $143.98 | 400800 |
| 2024-04-24 | -10.15 | $142.13 | 496653 |
| 2024-04-23 | -12.95 | $138.11 | 424342 |
| 2024-04-22 | -79.43 | $130.73 | 265223 |
| 2024-04-19 | -90.96 | $129.48 | 314804 |
| 2024-04-18 | -96.88 | $129.39 | 160800 |
| 2024-04-17 | -89.68 | $130.13 | 152518 |
| 2024-04-16 | -73.81 | $131.76 | 150800 |
| 2024-04-15 | -75.74 | $131.19 | 232212 |
| 2024-04-12 | -41.73 | $134.85 | 129046 |
| 2024-04-11 | -23.51 | $136.81 | 121500 |
| 2024-04-10 | -37.92 | $135.26 | 181618 |
| 2024-04-09 | -19.93 | $137.13 | 141502 |
| 2024-04-08 | -13.72 | $137.76 | 131537 |
| 2024-04-05 | -11.63 | $138.00 | 207443 |
| 2024-04-04 | -28.85 | $135.50 | 177200 |
| 2024-04-03 | -2.83 | $138.02 | 138900 |
| 2024-04-02 | -7.10 | $135.20 | 187727 |
| 2024-04-01 | -8.03 | $134.98 | 223800 |
| 2024-03-28 | -5.19 | $135.13 | 124845 |
| 2024-03-27 | -6.81 | $134.89 | 106900 |
| 2024-03-26 | -12.12 | $133.90 | 114500 |
| 2024-03-25 | -9.79 | $134.24 | 131703 |
| 2024-03-22 | -16.23 | $133.30 | 173233 |
| 2024-03-21 | -4.92 | $134.95 | 150000 |
| 2024-03-20 | -4.09 | $133.48 | 126600 |
| 2024-03-19 | -16.94 | $131.38 | 98300 |
| 2024-03-18 | -27.30 | $129.77 | 168031 |
| 2024-03-15 | -31.17 | $129.17 | 886047 |
| 2024-03-14 | -31.29 | $129.15 | 222816 |
| 2024-03-13 | -15.33 | $131.63 | 241747 |
| 2024-03-12 | -17.51 | $131.29 | 206300 |
| 2024-03-11 | -28.40 | $129.60 | 374936 |
| 2024-03-08 | -35.22 | $128.54 | 270200 |
| 2024-03-07 | -0.26 | $133.97 | 378123 |
| 2024-03-06 | -21.39 | $125.83 | 170700 |
| 2024-03-05 | -38.40 | $124.24 | 172725 |
| 2024-03-04 | -20.53 | $125.91 | 267402 |
| 2024-03-01 | -57.01 | $122.50 | 144700 |
| 2024-02-29 | -67.06 | $121.56 | 172536 |
| 2024-02-28 | -47.17 | $123.42 | 197800 |
| 2024-02-27 | -34.92 | $123.35 | 205515 |
| 2024-02-26 | -18.63 | $124.60 | 174516 |
| 2024-02-23 | -34.14 | $121.91 | 180246 |
| 2024-02-22 | -32.01 | $122.28 | 198238 |
| 2024-02-21 | -42.62 | $120.44 | 271510 |
| 2024-02-20 | -50.12 | $119.14 | 378931 |
| 2024-02-16 | -33.62 | $122.00 | 248950 |
| 2024-02-15 | -27.85 | $123.00 | 278316 |
| 2024-02-14 | -21.11 | $124.17 | 205910 |
| 2024-02-13 | -32.81 | $122.14 | 194634 |
| 2024-02-12 | -17.47 | $124.80 | 196148 |
| 2024-02-09 | -6.46 | $126.71 | 199942 |
| 2024-02-08 | -4.38 | $126.88 | 215900 |
| 2024-02-07 | -9.80 | $125.95 | 241830 |
| 2024-02-06 | -16.34 | $124.83 | 182700 |
| 2024-02-05 | -22.58 | $123.76 | 220800 |
| 2024-02-02 | -9.68 | $125.97 | 372321 |
| 2024-02-01 | -7.29 | $126.38 | 335300 |
| 2024-01-31 | -20.54 | $124.11 | 526700 |
| 2024-01-30 | -0.64 | $122.97 | 668110 |
| 2024-01-29 | -66.20 | $113.61 | 461501 |
| 2024-01-26 | -84.32 | $113.00 | 335900 |
| 2024-01-25 | -76.41 | $113.63 | 250500 |
| 2024-01-24 | -96.49 | $112.03 | 309602 |
| 2024-01-23 | -36.68 | $116.91 | 166522 |
| 2024-01-22 | -3.18 | $119.36 | 271636 |
| 2024-01-19 | -12.80 | $118.12 | 246800 |
| 2024-01-18 | -35.71 | $116.26 | 137800 |
| 2024-01-17 | -54.76 | $114.05 | 508700 |
| 2024-01-16 | -56.24 | $113.39 | 179026 |
| 2024-01-12 | -37.48 | $114.28 | 208000 |
| 2024-01-11 | -50.93 | $112.69 | 132700 |
| 2024-01-10 | -46.45 | $112.96 | 361200 |
| 2024-01-09 | -35.22 | $114.35 | 193147 |
| 2024-01-08 | -27.15 | $114.58 | 164600 |
| 2024-01-05 | -26.96 | $114.42 | 237000 |
| 2024-01-04 | -20.68 | $115.42 | 312500 |
| 2024-01-03 | -31.49 | $113.70 | 297400 |
| 2024-01-02 | -11.25 | $116.92 | 210839 |
| 2023-12-29 | -3.58 | $118.14 | 243300 |
| 2023-12-28 | 0.00 | $118.33 | 145900 |
| 2023-12-27 | -1.25 | $117.87 | 123100 |
| 2023-12-26 | -3.80 | $116.96 | 136300 |
| 2023-12-22 | -2.22 | $116.01 | 134400 |
| 2023-12-21 | -7.95 | $114.03 | 190212 |
| 2023-12-20 | -16.45 | $112.60 | 193000 |
| 2023-12-19 | -8.44 | $113.54 | 93900 |
| 2023-12-18 | -5.23 | $112.23 | 208027 |
| 2023-12-15 | -19.92 | $110.36 | 917439 |
| 2023-12-14 | -22.37 | $109.15 | 327115 |
| 2023-12-13 | -32.07 | $107.82 | 250801 |
| 2023-12-12 | -33.89 | $107.56 | 201724 |
| 2023-12-11 | -27.33 | $107.40 | 214600 |
| 2023-12-08 | -34.48 | $106.67 | 288516 |
| 2023-12-07 | -60.63 | $104.00 | 269320 |
| 2023-12-06 | -46.62 | $104.95 | 171100 |
| 2023-12-05 | -45.37 | $105.09 | 188325 |
| 2023-12-04 | -27.95 | $106.80 | 340823 |
| 2023-12-01 | -34.30 | $106.03 | 231913 |
| 2023-11-30 | -37.18 | $105.68 | 240800 |
| 2023-11-29 | -43.21 | $104.05 | 240400 |
| 2023-11-28 | -35.29 | $104.31 | 331200 |
| 2023-11-27 | -1.06 | $109.99 | 233043 |
| 2023-11-24 | -0.66 | $108.85 | 68100 |
| 2023-11-22 | -2.28 | $107.59 | 143708 |
| 2023-11-21 | -7.29 | $106.67 | 235520 |
| 2023-11-20 | -2.17 | $107.09 | 238100 |
| 2023-11-17 | -1.58 | $106.21 | 233600 |
| 2023-11-16 | -2.24 | $105.68 | 113944 |
| 2023-11-15 | -5.63 | $104.88 | 190200 |
| 2023-11-14 | -0.09 | $104.59 | 95307 |
| 2023-11-13 | -5.35 | $101.84 | 103800 |
| 2023-11-10 | -3.73 | $102.17 | 84604 |
| 2023-11-09 | -7.29 | $101.01 | 167905 |
| 2023-11-08 | -7.66 | $100.90 | 157800 |
| 2023-11-07 | -12.59 | $99.92 | 226502 |
| 2023-11-06 | -12.90 | $99.86 | 132900 |
| 2023-11-03 | -12.34 | $99.97 | 210700 |
| 2023-11-02 | -3.07 | $99.61 | 157207 |
| 2023-11-01 | -7.85 | $97.71 | 245000 |
| 2023-10-31 | -1.60 | $97.33 | 314830 |
| 2023-10-30 | -8.00 | $93.96 | 207900 |
| 2023-10-27 | -29.97 | $91.24 | 211200 |
| 2023-10-26 | -10.99 | $93.59 | 190414 |
| 2023-10-25 | -20.97 | $92.22 | 393713 |
| 2023-10-24 | -7.21 | $93.90 | 1.0M |
| 2023-10-23 | -98.85 | $82.68 | 287923 |
| 2023-10-20 | -84.13 | $84.11 | 176322 |
| 2023-10-19 | -85.28 | $84.00 | 210808 |
| 2023-10-18 | -98.31 | $84.02 | 183810 |
| 2023-10-17 | -71.79 | $87.03 | 321830 |
| 2023-10-16 | -76.54 | $86.69 | 154912 |
| 2023-10-13 | -76.40 | $86.70 | 166400 |
| 2023-10-12 | -57.40 | $88.06 | 192708 |
| 2023-10-11 | -26.40 | $90.28 | 94326 |
| 2023-10-10 | -35.75 | $89.61 | 140200 |
| 2023-10-09 | -13.27 | $91.22 | 177311 |
| 2023-10-06 | -21.96 | $89.31 | 161029 |
| 2023-10-05 | -72.68 | $86.45 | 120600 |
| 2023-10-04 | -43.91 | $87.85 | 132339 |
| 2023-10-03 | -72.70 | $86.10 | 192200 |
| 2023-10-02 | -61.02 | $86.81 | 153200 |
| 2023-09-29 | -43.08 | $88.84 | 297010 |
| 2023-09-28 | -37.00 | $89.31 | 256603 |
| 2023-09-27 | -74.64 | $86.40 | 120000 |
| 2023-09-26 | -87.19 | $85.43 | 144200 |
| 2023-09-25 | -75.55 | $86.33 | 75900 |
| 2023-09-22 | -80.34 | $85.96 | 131003 |
| 2023-09-21 | -82.15 | $85.82 | 127300 |
| 2023-09-20 | -78.78 | $86.08 | 78300 |
| 2023-09-19 | -73.87 | $86.46 | 164302 |
| 2023-09-18 | -58.40 | $87.41 | 145700 |
| 2023-09-15 | -64.91 | $86.88 | 560502 |
| 2023-09-14 | -61.60 | $87.15 | 158800 |
| 2023-09-13 | -73.50 | $86.18 | 210500 |
| 2023-09-12 | -73.50 | $86.18 | 92000 |
| 2023-09-11 | -81.10 | $85.56 | 133628 |
| 2023-09-08 | -86.99 | $85.08 | 101741 |
| 2023-09-07 | -69.57 | $86.50 | 218000 |
| 2023-09-06 | -74.72 | $86.08 | 139400 |
| 2023-09-05 | -62.82 | $87.05 | 115800 |
| 2023-09-01 | -15.58 | $90.90 | 116332 |
| 2023-08-31 | -16.67 | $91.12 | 178400 |
| 2023-08-30 | -25.84 | $90.45 | 126500 |
| 2023-08-29 | -35.54 | $89.86 | 140700 |
| 2023-08-28 | -56.23 | $88.45 | 105044 |
| 2023-08-25 | -69.71 | $87.37 | 167900 |
| 2023-08-24 | -74.53 | $86.87 | 125400 |
| 2023-08-23 | -69.88 | $87.39 | 230632 |
| 2023-08-22 | -84.36 | $85.77 | 187200 |
| 2023-08-21 | -82.31 | $86.00 | 266300 |
| 2023-08-18 | -98.47 | $84.28 | 485646 |
| 2023-08-17 | -98.98 | $86.50 | 153646 |
| 2023-08-16 | -96.73 | $87.51 | 181300 |
| 2023-08-15 | -95.82 | $88.11 | 387545 |
| 2023-08-14 | -88.21 | $89.15 | 159622 |
| 2023-08-11 | -71.76 | $90.28 | 233127 |
| 2023-08-10 | -80.20 | $89.70 | 176000 |
| 2023-08-09 | -81.51 | $89.61 | 161000 |
| 2023-08-08 | -79.51 | $90.32 | 167500 |
| 2023-08-07 | -61.14 | $91.45 | 258326 |
| 2023-08-04 | -73.72 | $89.74 | 169411 |
| 2023-08-03 | -35.50 | $92.10 | 188600 |
| 2023-08-02 | -30.79 | $92.43 | 221500 |
| 2023-08-01 | -27.91 | $92.69 | 193400 |
| 2023-07-31 | -16.83 | $93.69 | 300617 |
| 2023-07-28 | -10.63 | $94.25 | 214900 |
| 2023-07-27 | -10.55 | $93.54 | 350300 |
| 2023-07-26 | -7.46 | $93.52 | 434546 |
| 2023-07-25 | -23.81 | $91.33 | 393900 |
| 2023-07-24 | -24.80 | $91.03 | 245000 |
| 2023-07-21 | -17.28 | $91.87 | 162500 |
| 2023-07-20 | -11.04 | $92.72 | 231333 |
| 2023-07-19 | -9.65 | $92.93 | 249800 |
| 2023-07-18 | -11.25 | $92.64 | 310809 |
| 2023-07-17 | -8.68 | $93.04 | 275900 |
| 2023-07-14 | -9.53 | $91.88 | 629100 |
| 2023-07-13 | -15.03 | $91.02 | 398500 |
| 2023-07-12 | -7.29 | $92.23 | 380700 |
| 2023-07-11 | -4.34 | $91.18 | 322900 |
| 2023-07-10 | -6.37 | $89.92 | 508200 |
| 2023-07-07 | -18.20 | $87.17 | 456300 |
| 2023-07-06 | -20.28 | $86.93 | 481600 |
| 2023-07-05 | -12.15 | $87.55 | 488248 |
| 2023-07-03 | -7.53 | $88.15 | 367700 |
| 2023-06-30 | -0.98 | $89.12 | 739800 |
| 2023-06-29 | -2.63 | $86.94 | 422300 |
| 2023-06-28 | -10.75 | $84.58 | 290500 |
| 2023-06-27 | -7.18 | $83.41 | 569387 |
| 2023-06-26 | -17.61 | $82.16 | 455000 |
| 2023-06-23 | -12.69 | $82.75 | 671800 |
| 2023-06-22 | -9.37 | $80.73 | 366500 |
| 2023-06-21 | -6.82 | $80.77 | 290800 |
| 2023-06-20 | -13.21 | $80.17 | 215931 |
| 2023-06-16 | -5.11 | $80.93 | 349800 |
| 2023-06-15 | -19.91 | $79.50 | 310744 |
| 2023-06-14 | -34.50 | $77.90 | 391100 |
| 2023-06-13 | -21.64 | $79.19 | 347046 |
| 2023-06-12 | -21.34 | $79.22 | 236604 |
| 2023-06-09 | -5.36 | $80.69 | 281408 |
| 2023-06-08 | -12.59 | $79.87 | 345700 |
| 2023-06-07 | -7.88 | $80.33 | 333400 |
| 2023-06-06 | -16.04 | $77.98 | 234001 |
| 2023-06-05 | -52.53 | $75.09 | 197122 |
| 2023-06-02 | -22.09 | $77.01 | 206119 |
| 2023-06-01 | -49.37 | $73.34 | 187607 |
| 2023-05-31 | -55.05 | $72.66 | 464439 |
| 2023-05-30 | -29.57 | $75.71 | 149800 |
| 2023-05-26 | -31.50 | $75.48 | 164900 |
| 2023-05-25 | -30.33 | $75.62 | 322407 |
| 2023-05-24 | -40.02 | $74.46 | 397644 |
| 2023-05-23 | -53.47 | $72.85 | 361110 |
| 2023-05-22 | -38.68 | $74.62 | 504801 |
| 2023-05-19 | -40.10 | $74.45 | 594318 |
| 2023-05-18 | -38.43 | $74.65 | 318500 |
| 2023-05-17 | -40.18 | $74.44 | 467400 |
| 2023-05-16 | -32.95 | $75.36 | 379100 |
| 2023-05-15 | -34.16 | $76.82 | 368243 |
| 2023-05-12 | -45.53 | $75.20 | 392129 |
| 2023-05-11 | -49.52 | $74.62 | 716947 |
| 2023-05-10 | -39.96 | $76.01 | 317000 |
| 2023-05-09 | -36.52 | $76.51 | 522800 |
| 2023-05-08 | -47.46 | $74.92 | 441600 |
| 2023-05-05 | -70.25 | $71.73 | 417700 |
| 2023-05-04 | -92.05 | $68.47 | 562504 |
| 2023-05-03 | -100.00 | $70.55 | 319503 |
| 2023-05-02 | -97.76 | $71.23 | 352400 |
| 2023-05-01 | -87.29 | $72.49 | 253946 |
| 2023-04-28 | -90.78 | $72.07 | 487600 |
| 2023-04-27 | -88.04 | $72.40 | 227319 |
| 2023-04-26 | -82.86 | $71.40 | 429100 |
| 2023-04-25 | -87.42 | $73.95 | 294830 |
| 2023-04-24 | -87.98 | $73.79 | 416248 |
| 2023-04-21 | -81.78 | $76.26 | 304700 |
| 2023-04-20 | -81.01 | $77.27 | 222300 |
| 2023-04-19 | -77.99 | $78.80 | 338400 |
| 2023-04-18 | -79.31 | $78.64 | 557900 |
| 2023-04-17 | -73.92 | $81.15 | 207200 |
| 2023-04-14 | -76.30 | $80.04 | 426700 |
| 2023-04-13 | -76.95 | $79.74 | 484430 |
| 2023-04-12 | -76.02 | $80.17 | 359121 |
| 2023-04-11 | -77.30 | $80.00 | 476046 |
| 2023-04-10 | -80.73 | $78.34 | 1.1M |
| 2023-04-06 | -77.14 | $80.08 | 898500 |
| 2023-04-05 | -83.04 | $77.74 | 1.8M |
| 2023-04-04 | -80.59 | $79.00 | 1.9M |
| 2023-04-03 | -89.32 | $74.68 | 73700 |
| 2023-03-31 | -89.78 | $74.60 | 27400 |
| 2023-03-30 | -90.87 | $74.00 | 38600 |
| 2023-03-29 | -94.52 | $72.00 | 171519 |
| 2023-03-28 | -86.38 | $107.17 | 867780 |
| 2023-03-27 | -82.53 | $107.91 | 204224 |
| 2023-03-24 | -94.07 | $105.69 | 370793 |
| 2023-03-23 | -89.36 | $109.08 | 286410 |
| 2023-03-22 | -78.85 | $110.81 | 299034 |
| 2023-03-21 | -64.13 | $113.23 | 324702 |
| 2023-03-20 | -69.18 | $112.40 | 268420 |
| 2023-03-17 | -83.59 | $110.03 | 984114 |
| 2023-03-16 | -72.28 | $111.89 | 621348 |
| 2023-03-15 | -78.30 | $110.90 | 705235 |
| 2023-03-14 | -40.79 | $117.07 | 618227 |
| 2023-03-13 | -75.44 | $111.37 | 522827 |
| 2023-03-10 | -95.01 | $110.64 | 568382 |
| 2023-03-09 | -84.86 | $117.50 | 274046 |
| 2023-03-08 | -58.38 | $119.46 | 469653 |
| 2023-03-07 | -62.84 | $119.13 | 291181 |
| 2023-03-06 | -28.38 | $121.68 | 332438 |
| 2023-03-03 | -3.52 | $123.36 | 325541 |
| 2023-03-02 | -5.95 | $122.39 | 222566 |
| 2023-03-01 | -12.87 | $120.94 | 212985 |
| 2023-02-28 | -27.73 | $119.78 | 372951 |
| 2023-02-27 | -30.18 | $118.91 | 601118 |
| 2023-02-24 | -38.92 | $118.07 | 233265 |
| 2023-02-23 | -37.46 | $118.21 | 185006 |
| 2023-02-22 | -44.02 | $117.58 | 147123 |
| 2023-02-21 | -29.46 | $116.99 | 179427 |
| 2023-02-17 | -8.68 | $120.39 | 328630 |
| 2023-02-16 | -11.06 | $120.00 | 315872 |
| 2023-02-15 | -6.68 | $120.69 | 165719 |
| 2023-02-14 | -6.92 | $120.65 | 421722 |
| 2023-02-13 | -7.04 | $120.63 | 232869 |
| 2023-02-10 | -16.99 | $118.96 | 340348 |
| 2023-02-09 | -21.23 | $118.25 | 356066 |
| 2023-02-08 | -8.57 | $119.56 | 277554 |
| 2023-02-07 | -4.16 | $120.17 | 249719 |
| 2023-02-06 | -5.04 | $119.71 | 458681 |
| 2023-02-03 | -2.22 | $119.31 | 254181 |
| 2023-02-02 | -7.02 | $118.36 | 285577 |
| 2023-02-01 | -4.17 | $117.06 | 548485 |
| 2023-01-31 | -6.06 | $115.91 | 594661 |
| 2023-01-30 | -17.32 | $113.90 | 253006 |
| 2023-01-27 | -19.25 | $113.38 | 288521 |
| 2023-01-26 | -0.05 | $116.94 | 381868 |
| 2023-01-25 | -4.73 | $115.78 | 605504 |
| 2023-01-24 | -3.41 | $115.50 | 796201 |
| 2023-01-23 | -7.07 | $110.16 | 397464 |
| 2023-01-20 | -11.04 | $108.22 | 328398 |
| 2023-01-19 | -30.19 | $105.69 | 331279 |
| 2023-01-18 | -16.06 | $107.39 | 336498 |
| 2023-01-17 | -2.68 | $108.40 | 303572 |
| 2023-01-13 | -4.70 | $107.71 | 256950 |
| 2023-01-12 | -1.76 | $107.99 | 300534 |
| 2023-01-11 | -10.20 | $105.74 | 313206 |
| 2023-01-10 | -2.75 | $105.74 | 258534 |
| 2023-01-09 | -9.53 | $105.00 | 276142 |
| 2023-01-06 | -16.22 | $104.27 | 329648 |
| 2023-01-05 | -32.17 | $102.53 | 432613 |
| 2023-01-04 | -35.75 | $102.14 | 278397 |
| 2023-01-03 | -43.08 | $101.34 | 196158 |
| 2022-12-30 | -57.81 | $100.45 | 164613 |
| 2022-12-29 | -60.23 | $100.56 | 110022 |
| 2022-12-28 | -78.18 | $98.11 | 147879 |
| 2022-12-27 | -60.67 | $100.50 | 222357 |
| 2022-12-23 | -68.07 | $99.49 | 101759 |
| 2022-12-22 | -70.56 | $99.15 | 333337 |
| 2022-12-21 | -63.90 | $100.06 | 214084 |
| 2022-12-20 | -82.86 | $97.47 | 299390 |
| 2022-12-19 | -85.65 | $97.09 | 287665 |
| 2022-12-16 | -91.72 | $96.26 | 605899 |
| 2022-12-15 | -99.24 | $98.37 | 282058 |
| 2022-12-14 | -61.92 | $103.03 | 307397 |
| 2022-12-13 | -56.43 | $103.54 | 309408 |
| 2022-12-12 | -62.35 | $102.99 | 277651 |
| 2022-12-09 | -99.25 | $99.56 | 186757 |
| 2022-12-08 | -89.00 | $101.28 | 195142 |
| 2022-12-07 | -92.68 | $100.97 | 213703 |
| 2022-12-06 | -93.62 | $101.16 | 320255 |
| 2022-12-05 | -82.75 | $102.26 | 230161 |
| 2022-12-02 | -38.87 | $105.72 | 307674 |
| 2022-12-01 | -2.73 | $108.48 | 282259 |
| 2022-11-30 | -15.96 | $105.94 | 287337 |
| 2022-11-29 | -31.82 | $104.37 | 160204 |
| 2022-11-28 | -22.42 | $105.30 | 219030 |
| 2022-11-25 | -0.67 | $107.45 | 96926 |
| 2022-11-23 | -13.07 | $105.95 | 407740 |
| 2022-11-22 | -26.25 | $104.41 | 289171 |
| 2022-11-21 | -29.54 | $104.05 | 119577 |
| 2022-11-18 | -22.79 | $104.79 | 173451 |
| 2022-11-17 | -40.75 | $102.82 | 237136 |
| 2022-11-16 | -23.45 | $104.68 | 138604 |
| 2022-11-15 | -14.65 | $105.66 | 219853 |
| 2022-11-14 | -8.54 | $105.37 | 247275 |
| 2022-11-11 | -16.40 | $104.23 | 241952 |
| 2022-11-10 | -16.63 | $104.03 | 373151 |
| 2022-11-09 | -33.29 | $101.03 | 213094 |
| 2022-11-08 | -19.12 | $103.18 | 284456 |
| 2022-11-07 | -9.95 | $104.57 | 436116 |
| 2022-11-04 | -4.99 | $103.56 | 161187 |
| 2022-11-03 | -24.29 | $100.82 | 198990 |
| 2022-11-02 | -37.89 | $99.04 | 285991 |
| 2022-11-01 | -1.80 | $102.92 | 267255 |
| 2022-10-31 | -8.18 | $100.34 | 253145 |
| 2022-10-28 | -5.77 | $100.37 | 326440 |
| 2022-10-27 | -23.61 | $97.67 | 302614 |
| 2022-10-26 | -27.05 | $96.99 | 291072 |
| 2022-10-25 | -20.75 | $97.95 | 459157 |
| 2022-10-24 | -9.28 | $99.65 | 316649 |
| 2022-10-21 | -3.83 | $99.45 | 173011 |
| 2022-10-20 | -23.74 | $96.32 | 156788 |
| 2022-10-19 | -7.00 | $98.77 | 224655 |
| 2022-10-18 | -2.15 | $99.48 | 349854 |
| 2022-10-17 | -9.62 | $96.15 | 259033 |
| 2022-10-14 | -20.30 | $94.70 | 360631 |
| 2022-10-13 | -5.38 | $96.07 | 243864 |
| 2022-10-12 | -21.01 | $93.92 | 264325 |
| 2022-10-11 | -17.67 | $94.29 | 330041 |
| 2022-10-10 | -26.38 | $94.23 | 123110 |
| 2022-10-07 | -40.11 | $93.52 | 145462 |
| 2022-10-06 | -21.49 | $96.12 | 176312 |
| 2022-10-05 | -30.37 | $94.88 | 151825 |
| 2022-10-04 | -30.09 | $94.92 | 196357 |
| 2022-10-03 | -62.89 | $90.34 | 169494 |
| 2022-09-30 | -82.95 | $87.54 | 251972 |
| 2022-09-29 | -83.81 | $87.42 | 197008 |
| 2022-09-28 | -80.23 | $87.92 | 176757 |
| 2022-09-27 | -93.41 | $86.08 | 309085 |
| 2022-09-26 | -93.98 | $86.00 | 225675 |
| 2022-09-23 | -93.02 | $86.40 | 199848 |
| 2022-09-22 | -96.98 | $87.81 | 122519 |
| 2022-09-21 | -99.51 | $89.40 | 114039 |
| 2022-09-20 | -92.83 | $90.35 | 107015 |
| 2022-09-19 | -86.20 | $91.62 | 161927 |
| 2022-09-16 | -93.18 | $90.84 | 416877 |
| 2022-09-15 | -94.16 | $92.81 | 139952 |
| 2022-09-14 | -89.78 | $93.47 | 248854 |
| 2022-09-13 | -87.66 | $94.08 | 127229 |
| 2022-09-12 | -57.61 | $99.02 | 197312 |
| 2022-09-09 | -75.92 | $96.01 | 214239 |
| 2022-09-08 | -79.69 | $95.39 | 216489 |
| 2022-09-07 | -82.55 | $94.92 | 105056 |
| 2022-09-06 | -94.96 | $92.88 | 122031 |
| 2022-09-02 | -97.03 | $93.12 | 170891 |
| 2022-09-01 | -95.71 | $93.33 | 185353 |
| 2022-08-31 | -96.55 | $94.36 | 221779 |
| 2022-08-30 | -96.14 | $95.30 | 154061 |
| 2022-08-29 | -94.04 | $97.13 | 220909 |
| 2022-08-26 | -89.54 | $98.13 | 162815 |
| 2022-08-25 | -47.82 | $102.78 | 214256 |
| 2022-08-24 | -43.40 | $102.05 | 162605 |
| 2022-08-23 | -40.25 | $102.01 | 159559 |
| 2022-08-22 | -37.58 | $101.71 | 142667 |
| 2022-08-19 | -25.77 | $103.84 | 191952 |
| 2022-08-18 | -13.80 | $106.00 | 201385 |
| 2022-08-17 | -19.23 | $105.02 | 166272 |
| 2022-08-16 | -4.93 | $107.60 | 787413 |
| 2022-08-15 | -3.19 | $105.83 | 107605 |
| 2022-08-12 | -3.44 | $105.48 | 140893 |
| 2022-08-11 | -3.86 | $102.83 | 145248 |
| 2022-08-10 | -8.17 | $101.29 | 196704 |
| 2022-08-09 | -12.10 | $99.35 | 156083 |
| 2022-08-08 | -8.13 | $99.95 | 131624 |
| 2022-08-05 | -9.05 | $99.81 | 153648 |
| 2022-08-04 | -0.34 | $100.58 | 254311 |
| 2022-08-03 | -3.94 | $98.98 | 119562 |
| 2022-08-02 | -9.73 | $98.20 | 236762 |
| 2022-08-01 | -7.48 | $98.43 | 190369 |
| 2022-07-29 | -4.02 | $98.93 | 166618 |
| 2022-07-28 | -1.43 | $96.39 | 173085 |
| 2022-07-27 | -22.17 | $93.73 | 182509 |
| 2022-07-26 | -31.25 | $92.67 | 262009 |
| 2022-07-25 | -13.61 | $94.73 | 238193 |
| 2022-07-22 | -13.44 | $94.75 | 147297 |
| 2022-07-21 | -0.50 | $95.55 | 195550 |
| 2022-07-20 | -2.51 | $93.79 | 135780 |
| 2022-07-19 | -2.27 | $92.79 | 173001 |
| 2022-07-18 | -26.79 | $89.00 | 131748 |
| 2022-07-15 | -19.74 | $89.66 | 193564 |
| 2022-07-14 | -38.74 | $87.88 | 156709 |
| 2022-07-13 | -36.18 | $88.12 | 238010 |
| 2022-07-12 | -17.61 | $89.86 | 115986 |
| 2022-07-11 | -29.13 | $90.00 | 131364 |
| 2022-07-08 | -46.36 | $90.03 | 126222 |
| 2022-07-07 | -51.46 | $90.64 | 156921 |
| 2022-07-06 | -62.70 | $89.01 | 227515 |
| 2022-07-05 | -64.93 | $88.60 | 173079 |
| 2022-07-01 | -66.94 | $88.23 | 137104 |
| 2022-06-30 | -70.58 | $87.56 | 208465 |
| 2022-06-29 | -76.98 | $86.38 | 198612 |
| 2022-06-28 | -69.00 | $87.85 | 182227 |
| 2022-06-27 | -68.84 | $87.88 | 176225 |
| 2022-06-24 | -64.93 | $88.60 | 530060 |
| 2022-06-23 | -85.29 | $84.85 | 216019 |
| 2022-06-22 | -80.84 | $85.67 | 345283 |
| 2022-06-21 | -85.78 | $84.76 | 407735 |
| 2022-06-17 | -88.60 | $84.24 | 953444 |
| 2022-06-16 | -97.23 | $84.71 | 474488 |
| 2022-06-15 | -84.63 | $89.11 | 378694 |
| 2022-06-14 | -92.98 | $87.98 | 320338 |
| 2022-06-13 | -95.44 | $88.22 | 264981 |
| 2022-06-10 | -67.26 | $92.30 | 200280 |
| 2022-06-09 | -44.43 | $94.98 | 204135 |
| 2022-06-08 | -32.48 | $96.48 | 226812 |
| 2022-06-07 | -0.88 | $100.45 | 363875 |
| 2022-06-06 | -3.33 | $96.72 | 325827 |
| 2022-06-03 | -26.81 | $94.99 | 132304 |
| 2022-06-02 | -31.60 | $96.31 | 239448 |
| 2022-06-01 | -59.00 | $93.33 | 288687 |
| 2022-05-31 | -41.08 | $95.66 | 332255 |
| 2022-05-27 | -42.69 | $95.45 | 214830 |
| 2022-05-26 | -51.00 | $94.37 | 251716 |
| 2022-05-25 | -79.38 | $90.68 | 252045 |
| 2022-05-24 | -83.31 | $90.17 | 192853 |
| 2022-05-23 | -83.63 | $90.77 | 170601 |
| 2022-05-20 | -89.45 | $89.81 | 255122 |
| 2022-05-19 | -83.47 | $91.35 | 341767 |
| 2022-05-18 | -74.33 | $94.17 | 389083 |
| 2022-05-17 | -74.75 | $94.07 | 148382 |
| 2022-05-16 | -89.43 | $90.54 | 148518 |
| 2022-05-13 | -88.35 | $90.80 | 293118 |
| 2022-05-12 | -90.22 | $90.35 | 545828 |
| 2022-05-11 | -99.13 | $89.34 | 374040 |
| 2022-05-10 | -96.02 | $92.03 | 290954 |
| 2022-05-09 | -98.85 | $94.05 | 301750 |
| 2022-05-06 | -90.62 | $96.00 | 221247 |
| 2022-05-05 | -81.30 | $97.65 | 203605 |
| 2022-05-04 | -63.62 | $100.78 | 244899 |
| 2022-05-03 | -77.85 | $98.26 | 292406 |
| 2022-05-02 | -81.41 | $97.63 | 334499 |
| 2022-04-29 | -91.44 | $96.23 | 351655 |
| 2022-04-28 | -77.04 | $98.72 | 449949 |
| 2022-04-27 | -99.48 | $95.88 | 441818 |
| 2022-04-26 | -99.31 | $98.99 | 625148 |
| 2022-04-25 | -68.34 | $104.94 | 238006 |
| 2022-04-22 | -67.79 | $105.02 | 214209 |
| 2022-04-21 | -37.92 | $109.36 | 238820 |
| 2022-04-20 | -28.49 | $110.73 | 274997 |
| 2022-04-19 | -50.86 | $107.48 | 168513 |
| 2022-04-18 | -66.62 | $105.19 | 208677 |
| 2022-04-14 | -63.25 | $105.68 | 146372 |
| 2022-04-13 | -65.86 | $105.30 | 158970 |
| 2022-04-12 | -77.36 | $103.63 | 165244 |
| 2022-04-11 | -84.03 | $102.66 | 200502 |
| 2022-04-08 | -86.17 | $102.35 | 224229 |
| 2022-04-07 | -86.37 | $102.32 | 354782 |
| 2022-04-06 | -81.57 | $102.92 | 284355 |
| 2022-04-05 | -67.92 | $104.92 | 358504 |
| 2022-04-04 | -38.97 | $108.19 | 495689 |
| 2022-04-01 | -36.00 | $108.70 | 268781 |
| 2022-03-31 | -38.45 | $108.28 | 438381 |
| 2022-03-30 | -28.12 | $110.05 | 703570 |
| 2022-03-29 | -11.81 | $110.13 | 266340 |
| 2022-03-28 | -26.16 | $107.84 | 131658 |
| 2022-03-25 | -14.24 | $109.64 | 216841 |
| 2022-03-24 | -23.77 | $108.20 | 331710 |
| 2022-03-23 | -27.17 | $107.57 | 248335 |
| 2022-03-22 | -10.05 | $110.23 | 368167 |
| 2022-03-21 | -11.04 | $109.32 | 299257 |
| 2022-03-18 | -0.52 | $109.59 | 538126 |
| 2022-03-17 | -0.09 | $107.98 | 248914 |
| 2022-03-16 | -2.80 | $106.69 | 275916 |
| 2022-03-15 | -16.38 | $103.61 | 210789 |
| 2022-03-14 | -16.95 | $103.56 | 227166 |
| 2022-03-11 | -27.76 | $102.61 | 315079 |
| 2022-03-10 | -38.28 | $102.13 | 192207 |
| 2022-03-09 | -34.69 | $102.99 | 243194 |
| 2022-03-08 | -67.30 | $99.63 | 223379 |
| 2022-03-07 | -81.66 | $98.15 | 344883 |
| 2022-03-04 | -47.99 | $101.62 | 270550 |
| 2022-03-03 | -22.76 | $104.22 | 419729 |
| 2022-03-02 | -22.37 | $104.26 | 422759 |
| 2022-03-01 | -90.78 | $97.21 | 366293 |
| 2022-02-28 | -53.23 | $101.08 | 382921 |
| 2022-02-25 | -48.57 | $101.56 | 234010 |
| 2022-02-24 | -72.44 | $99.10 | 304939 |
| 2022-02-23 | -76.67 | $99.40 | 198350 |
| 2022-02-22 | -66.08 | $100.39 | 251369 |
| 2022-02-18 | -46.59 | $102.02 | 357044 |
| 2022-02-17 | -43.62 | $102.31 | 227831 |
| 2022-02-16 | -24.96 | $104.13 | 322525 |
| 2022-02-15 | -28.65 | $103.77 | 182687 |
| 2022-02-14 | -49.55 | $101.90 | 287980 |
| 2022-02-11 | -51.78 | $101.68 | 222326 |
| 2022-02-10 | -39.53 | $102.99 | 258235 |
| 2022-02-09 | -21.82 | $104.80 | 372452 |
| 2022-02-08 | -42.17 | $102.72 | 428287 |
| 2022-02-07 | -51.96 | $101.72 | 207773 |
| 2022-02-04 | -46.77 | $102.25 | 175121 |
| 2022-02-03 | -52.15 | $101.70 | 189208 |
| 2022-02-02 | -24.46 | $104.53 | 376160 |
| 2022-02-01 | -32.39 | $103.72 | 283074 |
| 2022-01-31 | -34.44 | $103.51 | 455239 |
| 2022-01-28 | -69.86 | $99.89 | 318642 |
| 2022-01-27 | -76.52 | $99.21 | 402882 |
| 2022-01-26 | -51.86 | $101.73 | 465568 |
| 2022-01-25 | -54.31 | $101.48 | 841004 |
| 2022-01-24 | -49.12 | $102.01 | 394467 |
| 2022-01-21 | -80.69 | $99.59 | 320697 |
| 2022-01-20 | -62.26 | $101.29 | 160400 |
| 2022-01-19 | -36.59 | $102.69 | 190484 |
| 2022-01-18 | -18.05 | $104.47 | 300291 |
| 2022-01-14 | -1.48 | $106.82 | 361418 |
| 2022-01-13 | -9.94 | $105.62 | 295718 |
| 2022-01-12 | -19.00 | $104.19 | 392596 |
| 2022-01-11 | -25.40 | $103.22 | 177805 |
| 2022-01-10 | -31.73 | $102.34 | 181629 |
| 2022-01-07 | -13.74 | $104.84 | 212741 |
| 2022-01-06 | -16.55 | $104.45 | 177045 |
| 2022-01-05 | -18.27 | $104.21 | 283142 |
| 2022-01-04 | -8.56 | $105.03 | 172129 |
| 2022-01-03 | -14.91 | $102.32 | 186754 |
| 2021-12-31 | -20.22 | $101.73 | 102612 |
| 2021-12-30 | -27.76 | $100.89 | 127708 |
| 2021-12-29 | -17.79 | $102.00 | 132331 |
| 2021-12-28 | -12.49 | $102.59 | 114930 |
| 2021-12-27 | -17.43 | $102.04 | 195987 |
| 2021-12-23 | -38.63 | $99.68 | 149829 |
| 2021-12-22 | -58.82 | $98.08 | 177892 |
| 2021-12-21 | -58.80 | $98.21 | 192222 |
| 2021-12-20 | -86.36 | $94.68 | 281398 |
| 2021-12-17 | -86.36 | $96.01 | 805789 |
| 2021-12-16 | -65.49 | $98.49 | 370618 |
| 2021-12-15 | -53.77 | $100.21 | 245379 |
| 2021-12-14 | -65.04 | $99.38 | 279147 |
| 2021-12-13 | -60.63 | $100.01 | 257238 |
| 2021-12-10 | -36.60 | $103.44 | 267140 |
| 2021-12-09 | -40.46 | $102.89 | 193043 |
| 2021-12-08 | -39.68 | $103.00 | 211677 |
| 2021-12-07 | -47.53 | $101.88 | 246597 |
| 2021-12-06 | -53.13 | $101.08 | 374461 |
| 2021-12-03 | -74.43 | $98.04 | 296358 |
| 2021-12-02 | -68.13 | $98.94 | 206280 |
| 2021-12-01 | -99.44 | $94.47 | 241841 |
| 2021-11-30 | -97.74 | $96.54 | 322839 |
| 2021-11-29 | -83.86 | $99.83 | 368532 |
| 2021-11-26 | -86.46 | $100.09 | 181589 |
| 2021-11-24 | -40.72 | $104.88 | 266091 |
| 2021-11-23 | -36.31 | $105.29 | 139065 |
| 2021-11-22 | -37.60 | $105.17 | 176591 |
| 2021-11-19 | -31.69 | $103.71 | 194491 |
| 2021-11-18 | -21.20 | $105.35 | 203379 |
| 2021-11-17 | -24.13 | $104.87 | 193764 |
| 2021-11-16 | -10.31 | $106.96 | 158669 |
| 2021-11-15 | -5.08 | $107.80 | 171919 |
| 2021-11-12 | -10.66 | $106.83 | 116880 |
| 2021-11-11 | -12.43 | $106.53 | 118733 |
| 2021-11-10 | -12.23 | $106.43 | 235093 |
| 2021-11-09 | -2.63 | $107.72 | 189608 |
| 2021-11-08 | -4.99 | $107.29 | 250507 |
| 2021-11-05 | -2.52 | $106.20 | 284819 |
| 2021-11-04 | -16.92 | $103.68 | 252512 |
| 2021-11-03 | -10.25 | $104.78 | 391905 |
| 2021-11-02 | -10.67 | $104.71 | 325904 |
| 2021-11-01 | -3.40 | $105.91 | 418484 |
| 2021-10-29 | -17.60 | $103.28 | 507388 |
| 2021-10-28 | -28.56 | $101.51 | 263103 |
| 2021-10-27 | -35.75 | $100.35 | 385086 |
| 2021-10-26 | -28.62 | $101.50 | 719296 |
| 2021-10-25 | -56.93 | $93.49 | 181321 |
| 2021-10-22 | -46.87 | $94.31 | 92546 |
| 2021-10-21 | -41.10 | $94.78 | 159898 |
| 2021-10-20 | -52.15 | $93.88 | 199761 |
| 2021-10-19 | -68.47 | $92.55 | 243109 |
| 2021-10-18 | -46.56 | $93.94 | 212331 |
| 2021-10-15 | -53.69 | $93.18 | 164875 |
| 2021-10-14 | -54.88 | $93.07 | 207795 |
| 2021-10-13 | -83.84 | $90.40 | 220978 |
| 2021-10-12 | -68.87 | $91.78 | 158857 |
| 2021-10-11 | -65.62 | $92.08 | 173061 |
| 2021-10-08 | -25.27 | $95.80 | 83996 |
| 2021-10-07 | -15.62 | $96.69 | 130791 |
| 2021-10-06 | -33.62 | $95.03 | 281476 |
| 2021-10-05 | -17.79 | $96.49 | 252890 |
| 2021-10-04 | -21.48 | $96.15 | 257859 |
| 2021-10-01 | -21.46 | $97.11 | 224268 |
| 2021-09-30 | -49.05 | $94.81 | 427083 |
| 2021-09-29 | -45.24 | $96.04 | 217845 |
| 2021-09-28 | -59.64 | $94.69 | 211928 |
| 2021-09-27 | -65.96 | $94.24 | 147152 |
| 2021-09-24 | -73.12 | $93.12 | 180322 |
| 2021-09-23 | -79.69 | $92.09 | 310547 |
| 2021-09-22 | -89.78 | $90.51 | 232885 |
| 2021-09-21 | -98.53 | $89.14 | 250682 |
| 2021-09-20 | -89.78 | $90.51 | 196888 |
| 2021-09-17 | -94.16 | $91.83 | 514539 |
| 2021-09-16 | -96.14 | $94.12 | 230317 |
| 2021-09-15 | -85.37 | $95.29 | 322481 |
| 2021-09-14 | -88.78 | $94.92 | 197250 |
| 2021-09-13 | -83.81 | $95.46 | 238281 |
| 2021-09-10 | -98.28 | $93.89 | 149874 |
| 2021-09-09 | -99.22 | $94.51 | 210493 |
| 2021-09-08 | -92.79 | $95.54 | 235892 |
| 2021-09-07 | -98.12 | $95.10 | 239503 |
| 2021-09-03 | -76.69 | $97.27 | 155629 |
| 2021-09-02 | -59.04 | $98.99 | 338797 |
| 2021-09-01 | -51.85 | $99.69 | 248389 |
| 2021-08-31 | -30.49 | $101.77 | 181660 |
| 2021-08-30 | -21.05 | $102.69 | 397820 |
| 2021-08-27 | -9.14 | $103.85 | 216275 |
| 2021-08-26 | -32.85 | $101.54 | 211079 |
| 2021-08-25 | -33.16 | $101.51 | 224478 |
| 2021-08-24 | -39.15 | $100.20 | 175388 |
| 2021-08-23 | -49.25 | $99.03 | 138935 |
| 2021-08-20 | -43.54 | $98.61 | 246968 |
| 2021-08-19 | -58.03 | $96.57 | 265546 |
| 2021-08-18 | -51.85 | $97.44 | 444045 |
| 2021-08-17 | -32.39 | $100.18 | 264899 |
| 2021-08-16 | -12.85 | $102.46 | 252250 |
| 2021-08-13 | -14.34 | $102.02 | 262680 |
| 2021-08-12 | -1.66 | $104.09 | 341580 |
| 2021-08-11 | -2.21 | $103.01 | 527641 |
| 2021-08-10 | -0.78 | $99.82 | 280750 |
| 2021-08-09 | -19.84 | $97.00 | 184923 |
| 2021-08-06 | -7.71 | $98.70 | 180624 |
| 2021-08-05 | -11.06 | $98.23 | 184660 |
| 2021-08-04 | -20.49 | $96.91 | 229021 |
| 2021-08-03 | -11.78 | $98.13 | 288420 |
| 2021-08-02 | -23.84 | $96.44 | 238785 |
| 2021-07-30 | -1.46 | $97.23 | 292080 |
| 2021-07-29 | -10.49 | $96.01 | 271594 |
| 2021-07-28 | -23.34 | $94.54 | 305267 |
| 2021-07-27 | -15.04 | $95.49 | 421055 |
| 2021-07-26 | -35.10 | $91.78 | 225916 |
| 2021-07-23 | -29.16 | $92.33 | 121744 |
| 2021-07-22 | -41.14 | $91.22 | 197163 |
| 2021-07-21 | -25.92 | $92.63 | 211543 |
| 2021-07-20 | -41.90 | $91.15 | 321493 |
| 2021-07-19 | -86.29 | $87.04 | 393766 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.60
2026-07-17
Close Price
$217.49
Vol: 488521Average Directional Index - Detailed Analysis
Minimum
7.56
Average
20.00
Maximum
49.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.60 | $217.49 | 488521 |
| 2026-07-16 | 26.45 | $219.01 | 526815 |
| 2026-07-15 | 26.29 | $218.84 | 363815 |
| 2026-07-14 | 26.45 | $216.47 | 492344 |
| 2026-07-13 | 26.35 | $215.85 | 258305 |
| 2026-07-10 | 26.38 | $219.07 | 253117 |
| 2026-07-09 | 26.42 | $217.03 | 310900 |
| 2026-07-08 | 26.60 | $214.13 | 419414 |
| 2026-07-07 | 26.96 | $218.23 | 437309 |
| 2026-07-06 | 27.14 | $220.06 | 275900 |
| 2026-07-02 | 26.87 | $217.64 | 474600 |
| 2026-07-01 | 26.59 | $219.80 | 379340 |
| 2026-06-30 | 25.70 | $223.07 | 347424 |
| 2026-06-29 | 24.79 | $220.31 | 274100 |
| 2026-06-26 | 24.01 | $219.06 | 944800 |
| 2026-06-25 | 23.07 | $223.59 | 506227 |
| 2026-06-24 | 22.15 | $213.87 | 334507 |
| 2026-06-23 | 21.64 | $212.85 | 579517 |
| 2026-06-22 | 21.13 | $215.13 | 356100 |
| 2026-06-18 | 19.70 | $214.90 | 731200 |
| 2026-06-17 | 18.24 | $209.15 | 481400 |
| 2026-06-16 | 16.91 | $207.03 | 476521 |
| 2026-06-15 | 15.59 | $206.57 | 745800 |
| 2026-06-12 | 14.19 | $206.57 | 586700 |
| 2026-06-11 | 12.96 | $204.07 | 527202 |
| 2026-06-10 | 11.81 | $195.65 | 729615 |
| 2026-06-09 | 10.82 | $200.92 | 566821 |
| 2026-06-08 | 9.86 | $192.74 | 479900 |
| 2026-06-05 | 9.29 | $188.86 | 435820 |
| 2026-06-04 | 9.02 | $188.36 | 348623 |
| 2026-06-03 | 8.81 | $186.09 | 436942 |
| 2026-06-02 | 8.65 | $186.57 | 712840 |
| 2026-06-01 | 8.69 | $182.05 | 437425 |
| 2026-05-29 | 9.07 | $183.00 | 482300 |
| 2026-05-28 | 9.33 | $181.46 | 491400 |
| 2026-05-27 | 9.78 | $178.93 | 321700 |
| 2026-05-26 | 10.03 | $181.75 | 525817 |
| 2026-05-22 | 10.30 | $179.75 | 374903 |
| 2026-05-21 | 10.84 | $175.40 | 444100 |
| 2026-05-20 | 10.96 | $173.41 | 591900 |
| 2026-05-19 | 10.82 | $167.39 | 529317 |
| 2026-05-18 | 10.18 | $170.77 | 484909 |
| 2026-05-15 | 9.88 | $171.88 | 673018 |
| 2026-05-14 | 9.62 | $179.24 | 503700 |
| 2026-05-13 | 9.92 | $179.57 | 524634 |
| 2026-05-12 | 10.24 | $180.58 | 645832 |
| 2026-05-11 | 10.72 | $182.57 | 574100 |
| 2026-05-08 | 11.24 | $181.32 | 1.0M |
| 2026-05-07 | 11.76 | $181.75 | 634400 |
| 2026-05-06 | 12.35 | $181.61 | 620800 |
| 2026-05-05 | 12.84 | $175.89 | 359200 |
| 2026-05-04 | 13.05 | $170.83 | 510025 |
| 2026-05-01 | 13.06 | $172.24 | 679825 |
| 2026-04-30 | 13.21 | $177.73 | 787800 |
| 2026-04-29 | 13.69 | $176.32 | 632054 |
| 2026-04-28 | 14.19 | $177.93 | 1.3M |
| 2026-04-27 | 14.91 | $183.01 | 874300 |
| 2026-04-24 | 15.15 | $180.08 | 423100 |
| 2026-04-23 | 15.19 | $180.42 | 500600 |
| 2026-04-22 | 15.29 | $179.63 | 1.1M |
| 2026-04-21 | 15.38 | $185.37 | 600300 |
| 2026-04-20 | 16.16 | $192.88 | 270200 |
| 2026-04-17 | 16.60 | $192.81 | 441900 |
| 2026-04-16 | 17.06 | $186.10 | 531326 |
| 2026-04-15 | 17.95 | $190.32 | 513743 |
| 2026-04-14 | 18.54 | $193.59 | 259700 |
| 2026-04-13 | 18.92 | $193.79 | 386800 |
| 2026-04-10 | 19.41 | $188.46 | 389000 |
| 2026-04-09 | 20.28 | $186.57 | 290000 |
| 2026-04-08 | 21.33 | $184.00 | 758325 |
| 2026-04-07 | 22.39 | $175.35 | 573936 |
| 2026-04-06 | 22.69 | $172.73 | 461031 |
| 2026-04-02 | 22.56 | $168.00 | 695622 |
| 2026-04-01 | 22.43 | $172.92 | 435643 |
| 2026-03-31 | 22.73 | $171.00 | 695056 |
| 2026-03-30 | 22.57 | $160.86 | 367514 |
| 2026-03-27 | 21.87 | $164.22 | 554200 |
| 2026-03-26 | 21.31 | $167.55 | 377834 |
| 2026-03-25 | 21.01 | $174.58 | 515100 |
| 2026-03-24 | 20.96 | $173.11 | 553906 |
| 2026-03-23 | 20.56 | $174.08 | 414700 |
| 2026-03-20 | 20.20 | $167.93 | 851700 |
| 2026-03-19 | 19.38 | $174.28 | 303000 |
| 2026-03-18 | 18.74 | $175.08 | 278816 |
| 2026-03-17 | 18.39 | $176.51 | 339100 |
| 2026-03-16 | 18.01 | $173.87 | 649029 |
| 2026-03-13 | 17.29 | $171.22 | 634434 |
| 2026-03-12 | 16.53 | $179.36 | 436777 |
| 2026-03-11 | 16.28 | $187.93 | 410635 |
| 2026-03-10 | 16.56 | $189.96 | 303920 |
| 2026-03-09 | 17.24 | $193.38 | 249210 |
| 2026-03-06 | 17.74 | $191.12 | 379600 |
| 2026-03-05 | 18.64 | $198.60 | 350612 |
| 2026-03-04 | 18.90 | $203.60 | 269500 |
| 2026-03-03 | 19.06 | $200.85 | 347218 |
| 2026-03-02 | 19.38 | $204.32 | 311318 |
| 2026-02-27 | 19.40 | $200.53 | 424542 |
| 2026-02-26 | 19.67 | $204.20 | 294204 |
| 2026-02-25 | 19.35 | $203.59 | 295919 |
| 2026-02-24 | 19.02 | $204.37 | 232312 |
| 2026-02-23 | 18.76 | $200.68 | 354904 |
| 2026-02-20 | 18.73 | $203.25 | 264426 |
| 2026-02-19 | 18.34 | $204.86 | 338800 |
| 2026-02-18 | 18.17 | $200.41 | 343627 |
| 2026-02-17 | 18.19 | $200.08 | 586641 |
| 2026-02-13 | 18.21 | $200.52 | 697300 |
| 2026-02-12 | 18.22 | $200.00 | 1.1M |
| 2026-02-11 | 18.22 | $200.61 | 504324 |
| 2026-02-10 | 18.62 | $198.50 | 547448 |
| 2026-02-09 | 19.16 | $199.99 | 364800 |
| 2026-02-06 | 19.79 | $196.22 | 725124 |
| 2026-02-05 | 20.75 | $187.78 | 510239 |
| 2026-02-04 | 21.32 | $189.82 | 635022 |
| 2026-02-03 | 21.95 | $190.40 | 583689 |
| 2026-02-02 | 22.53 | $185.27 | 454388 |
| 2026-01-30 | 22.43 | $182.64 | 877021 |
| 2026-01-29 | 22.21 | $179.38 | 954121 |
| 2026-01-28 | 21.98 | $182.27 | 986912 |
| 2026-01-27 | 22.26 | $185.64 | 1.9M |
| 2026-01-26 | 22.73 | $209.77 | 869374 |
| 2026-01-23 | 22.20 | $204.24 | 242100 |
| 2026-01-22 | 21.86 | $208.39 | 258300 |
| 2026-01-21 | 20.68 | $210.23 | 286214 |
| 2026-01-20 | 19.54 | $205.78 | 243400 |
| 2026-01-16 | 18.86 | $207.42 | 341314 |
| 2026-01-15 | 17.64 | $206.91 | 251019 |
| 2026-01-14 | 16.40 | $203.20 | 296118 |
| 2026-01-13 | 15.28 | $204.73 | 284473 |
| 2026-01-12 | 13.92 | $202.93 | 261340 |
| 2026-01-09 | 12.90 | $202.56 | 221468 |
| 2026-01-08 | 11.88 | $199.06 | 364400 |
| 2026-01-07 | 11.29 | $194.47 | 295522 |
| 2026-01-06 | 10.79 | $196.30 | 614004 |
| 2026-01-05 | 10.47 | $194.37 | 373138 |
| 2026-01-02 | 10.24 | $187.53 | 201600 |
| 2025-12-31 | 10.20 | $184.43 | 215432 |
| 2025-12-30 | 10.32 | $187.59 | 259600 |
| 2025-12-29 | 10.82 | $188.25 | 178250 |
| 2025-12-26 | 11.35 | $187.80 | 268543 |
| 2025-12-24 | 11.88 | $188.27 | 109141 |
| 2025-12-23 | 12.38 | $188.98 | 228813 |
| 2025-12-22 | 12.98 | $188.12 | 260700 |
| 2025-12-19 | 13.64 | $187.00 | 468900 |
| 2025-12-18 | 14.27 | $185.62 | 358008 |
| 2025-12-17 | 14.92 | $183.83 | 257300 |
| 2025-12-16 | 15.61 | $187.58 | 359600 |
| 2025-12-15 | 16.17 | $191.83 | 288800 |
| 2025-12-12 | 15.88 | $191.67 | 196917 |
| 2025-12-11 | 15.49 | $192.93 | 246372 |
| 2025-12-10 | 15.09 | $190.29 | 306000 |
| 2025-12-09 | 14.97 | $186.05 | 253116 |
| 2025-12-08 | 15.22 | $187.50 | 381400 |
| 2025-12-05 | 15.43 | $187.79 | 309438 |
| 2025-12-04 | 15.80 | $187.93 | 342700 |
| 2025-12-03 | 16.18 | $184.03 | 442300 |
| 2025-12-02 | 16.81 | $181.36 | 418113 |
| 2025-12-01 | 17.10 | $180.37 | 368732 |
| 2025-11-28 | 17.47 | $183.25 | 129602 |
| 2025-11-26 | 17.95 | $182.78 | 408100 |
| 2025-11-25 | 18.58 | $182.83 | 439038 |
| 2025-11-24 | 19.12 | $178.84 | 287400 |
| 2025-11-21 | 19.20 | $178.89 | 520500 |
| 2025-11-20 | 19.04 | $176.16 | 380400 |
| 2025-11-19 | 19.07 | $179.18 | 601444 |
| 2025-11-18 | 19.46 | $179.49 | 282308 |
| 2025-11-17 | 19.56 | $178.86 | 320112 |
| 2025-11-14 | 19.93 | $183.70 | 279600 |
| 2025-11-13 | 20.31 | $185.71 | 271900 |
| 2025-11-12 | 20.43 | $190.98 | 307708 |
| 2025-11-11 | 20.03 | $188.18 | 213300 |
| 2025-11-10 | 19.76 | $190.26 | 198334 |
| 2025-11-07 | 19.38 | $189.44 | 164954 |
| 2025-11-06 | 19.23 | $189.00 | 157700 |
| 2025-11-05 | 18.77 | $191.02 | 215947 |
| 2025-11-04 | 18.33 | $188.18 | 307100 |
| 2025-11-03 | 17.98 | $192.64 | 302600 |
| 2025-10-31 | 17.61 | $190.00 | 317237 |
| 2025-10-30 | 17.06 | $191.86 | 236149 |
| 2025-10-29 | 16.48 | $193.18 | 422043 |
| 2025-10-28 | 15.01 | $191.29 | 564629 |
| 2025-10-27 | 13.47 | $191.24 | 481700 |
| 2025-10-24 | 12.54 | $191.76 | 284035 |
| 2025-10-23 | 11.36 | $192.24 | 387400 |
| 2025-10-22 | 10.30 | $184.62 | 246667 |
| 2025-10-21 | 9.56 | $189.03 | 187130 |
| 2025-10-20 | 8.62 | $187.42 | 412000 |
| 2025-10-17 | 7.74 | $183.74 | 320300 |
| 2025-10-16 | 7.56 | $181.29 | 279214 |
| 2025-10-15 | 7.66 | $180.81 | 256705 |
| 2025-10-14 | 7.76 | $179.70 | 178100 |
| 2025-10-13 | 8.17 | $178.76 | 247232 |
| 2025-10-10 | 8.19 | $175.03 | 271928 |
| 2025-10-09 | 8.22 | $179.12 | 327928 |
| 2025-10-08 | 8.48 | $180.42 | 165200 |
| 2025-10-07 | 8.35 | $178.76 | 229004 |
| 2025-10-06 | 8.22 | $182.23 | 365800 |
| 2025-10-03 | 8.20 | $179.93 | 323500 |
| 2025-10-02 | 8.29 | $180.02 | 234309 |
| 2025-10-01 | 8.39 | $181.04 | 225500 |
| 2025-09-30 | 8.81 | $184.14 | 169232 |
| 2025-09-29 | 9.26 | $181.59 | 243300 |
| 2025-09-26 | 9.56 | $182.03 | 232248 |
| 2025-09-25 | 9.95 | $178.73 | 259600 |
| 2025-09-24 | 10.02 | $178.99 | 179714 |
| 2025-09-23 | 10.53 | $181.75 | 274827 |
| 2025-09-22 | 10.71 | $181.93 | 245300 |
| 2025-09-19 | 11.07 | $182.05 | 838100 |
| 2025-09-18 | 11.44 | $184.13 | 209000 |
| 2025-09-17 | 11.90 | $180.66 | 366913 |
| 2025-09-16 | 12.36 | $182.79 | 237427 |
| 2025-09-15 | 12.60 | $182.60 | 275144 |
| 2025-09-12 | 12.94 | $182.99 | 181600 |
| 2025-09-11 | 13.58 | $186.39 | 368318 |
| 2025-09-10 | 14.25 | $182.72 | 419800 |
| 2025-09-09 | 14.72 | $182.42 | 437100 |
| 2025-09-08 | 15.08 | $184.43 | 386800 |
| 2025-09-05 | 15.46 | $184.27 | 232921 |
| 2025-09-04 | 15.95 | $185.09 | 324400 |
| 2025-09-03 | 16.19 | $182.56 | 295400 |
| 2025-09-02 | 16.21 | $183.49 | 382500 |
| 2025-08-29 | 16.24 | $185.30 | 425300 |
| 2025-08-28 | 16.76 | $191.97 | 362500 |
| 2025-08-27 | 17.18 | $193.78 | 367745 |
| 2025-08-26 | 17.12 | $195.67 | 282224 |
| 2025-08-25 | 17.12 | $191.90 | 272900 |
| 2025-08-22 | 17.25 | $194.23 | 342737 |
| 2025-08-21 | 17.38 | $188.70 | 453200 |
| 2025-08-20 | 18.08 | $190.00 | 405029 |
| 2025-08-19 | 18.69 | $191.99 | 163600 |
| 2025-08-18 | 18.98 | $192.84 | 386900 |
| 2025-08-15 | 19.43 | $189.19 | 318500 |
| 2025-08-14 | 20.08 | $190.98 | 228200 |
| 2025-08-13 | 20.37 | $198.45 | 271400 |
| 2025-08-12 | 19.89 | $197.31 | 181125 |
| 2025-08-11 | 19.61 | $194.36 | 221810 |
| 2025-08-08 | 19.53 | $193.96 | 232228 |
| 2025-08-07 | 19.33 | $194.68 | 241915 |
| 2025-08-06 | 19.27 | $194.43 | 151551 |
| 2025-08-05 | 19.24 | $195.71 | 207725 |
| 2025-08-04 | 19.14 | $195.04 | 183700 |
| 2025-08-01 | 18.88 | $193.49 | 194741 |
| 2025-07-31 | 18.81 | $195.77 | 214200 |
| 2025-07-30 | 18.07 | $195.93 | 285430 |
| 2025-07-29 | 17.15 | $198.35 | 603504 |
| 2025-07-28 | 16.18 | $189.98 | 298318 |
| 2025-07-25 | 16.33 | $190.73 | 270713 |
| 2025-07-24 | 16.56 | $189.17 | 227326 |
| 2025-07-23 | 17.02 | $188.49 | 103022 |
| 2025-07-22 | 17.50 | $187.03 | 176700 |
| 2025-07-21 | 18.29 | $186.86 | 149800 |
| 2025-07-18 | 18.65 | $189.12 | 112900 |
| 2025-07-17 | 18.92 | $189.32 | 172400 |
| 2025-07-16 | 19.19 | $187.43 | 203600 |
| 2025-07-15 | 19.84 | $185.75 | 215100 |
| 2025-07-14 | 20.22 | $187.85 | 309400 |
| 2025-07-11 | 20.94 | $184.89 | 226535 |
| 2025-07-10 | 21.88 | $186.84 | 524500 |
| 2025-07-09 | 22.87 | $191.10 | 193927 |
| 2025-07-08 | 22.50 | $191.52 | 233924 |
| 2025-07-07 | 22.11 | $191.15 | 296600 |
| 2025-07-03 | 21.75 | $193.16 | 89700 |
| 2025-07-02 | 21.13 | $192.42 | 220335 |
| 2025-07-01 | 20.60 | $189.64 | 494100 |
| 2025-06-30 | 20.04 | $189.89 | 473100 |
| 2025-06-27 | 19.76 | $188.39 | 420400 |
| 2025-06-26 | 19.42 | $187.85 | 311900 |
| 2025-06-25 | 19.16 | $185.27 | 231828 |
| 2025-06-24 | 19.16 | $184.35 | 250348 |
| 2025-06-23 | 19.17 | $183.74 | 327838 |
| 2025-06-20 | 19.36 | $178.80 | 1.1M |
| 2025-06-18 | 20.00 | $178.40 | 428210 |
| 2025-06-17 | 20.41 | $178.95 | 431600 |
| 2025-06-16 | 20.82 | $182.38 | 324430 |
| 2025-06-13 | 20.76 | $181.44 | 288700 |
| 2025-06-12 | 20.70 | $186.83 | 302712 |
| 2025-06-11 | 19.98 | $186.61 | 410000 |
| 2025-06-10 | 19.14 | $186.67 | 521833 |
| 2025-06-09 | 18.25 | $185.99 | 589500 |
| 2025-06-06 | 17.67 | $177.68 | 279200 |
| 2025-06-05 | 17.84 | $174.89 | 209600 |
| 2025-06-04 | 18.22 | $175.12 | 242300 |
| 2025-06-03 | 18.52 | $174.49 | 272403 |
| 2025-06-02 | 19.02 | $170.82 | 202602 |
| 2025-05-30 | 19.86 | $171.40 | 229350 |
| 2025-05-29 | 20.42 | $173.27 | 222400 |
| 2025-05-28 | 20.92 | $172.25 | 158300 |
| 2025-05-27 | 21.36 | $174.13 | 169526 |
| 2025-05-23 | 21.82 | $170.07 | 217400 |
| 2025-05-22 | 22.60 | $170.71 | 335400 |
| 2025-05-21 | 23.21 | $170.64 | 239800 |
| 2025-05-20 | 23.69 | $175.21 | 282800 |
| 2025-05-19 | 23.59 | $177.94 | 219800 |
| 2025-05-16 | 23.49 | $177.89 | 258045 |
| 2025-05-15 | 22.99 | $176.12 | 243600 |
| 2025-05-14 | 22.62 | $175.30 | 169820 |
| 2025-05-13 | 22.12 | $175.89 | 178224 |
| 2025-05-12 | 21.46 | $175.35 | 233500 |
| 2025-05-09 | 20.81 | $169.62 | 163818 |
| 2025-05-08 | 20.52 | $169.77 | 226211 |
| 2025-05-07 | 20.15 | $167.45 | 193900 |
| 2025-05-06 | 20.03 | $166.47 | 221631 |
| 2025-05-05 | 20.01 | $167.31 | 228646 |
| 2025-05-02 | 19.93 | $167.93 | 340632 |
| 2025-05-01 | 19.85 | $163.04 | 445600 |
| 2025-04-30 | 20.06 | $160.98 | 670935 |
| 2025-04-29 | 20.57 | $158.87 | 819563 |
| 2025-04-28 | 20.93 | $148.67 | 474591 |
| 2025-04-25 | 21.71 | $148.76 | 464427 |
| 2025-04-24 | 22.38 | $149.43 | 591636 |
| 2025-04-23 | 23.08 | $142.02 | 385400 |
| 2025-04-22 | 23.81 | $140.41 | 323988 |
| 2025-04-21 | 23.62 | $136.78 | 403977 |
| 2025-04-17 | 23.39 | $142.65 | 264630 |
| 2025-04-16 | 23.56 | $141.57 | 460600 |
| 2025-04-15 | 23.47 | $141.93 | 251710 |
| 2025-04-14 | 23.58 | $141.30 | 356200 |
| 2025-04-11 | 23.56 | $140.89 | 416000 |
| 2025-04-10 | 23.40 | $140.54 | 393420 |
| 2025-04-09 | 23.24 | $147.80 | 434200 |
| 2025-04-08 | 23.06 | $132.79 | 355600 |
| 2025-04-07 | 21.70 | $133.05 | 495844 |
| 2025-04-04 | 20.27 | $137.13 | 534825 |
| 2025-04-03 | 19.08 | $145.87 | 289105 |
| 2025-04-02 | 18.64 | $157.58 | 336192 |
| 2025-04-01 | 18.78 | $154.93 | 328800 |
| 2025-03-31 | 18.59 | $153.18 | 328000 |
| 2025-03-28 | 18.31 | $152.02 | 209421 |
| 2025-03-27 | 18.33 | $155.91 | 335142 |
| 2025-03-26 | 18.64 | $156.07 | 290108 |
| 2025-03-25 | 19.24 | $160.39 | 225500 |
| 2025-03-24 | 20.20 | $158.69 | 252721 |
| 2025-03-21 | 21.00 | $152.73 | 1.8M |
| 2025-03-20 | 20.84 | $153.17 | 247400 |
| 2025-03-19 | 20.90 | $154.89 | 358200 |
| 2025-03-18 | 20.97 | $151.65 | 307007 |
| 2025-03-17 | 20.76 | $154.44 | 440900 |
| 2025-03-14 | 20.78 | $155.29 | 273103 |
| 2025-03-13 | 20.79 | $150.77 | 300300 |
| 2025-03-12 | 20.65 | $154.32 | 289341 |
| 2025-03-11 | 21.01 | $155.22 | 388770 |
| 2025-03-10 | 20.72 | $153.50 | 614200 |
| 2025-03-07 | 20.09 | $154.08 | 372401 |
| 2025-03-06 | 19.29 | $151.59 | 240440 |
| 2025-03-05 | 18.53 | $154.52 | 161500 |
| 2025-03-04 | 17.84 | $152.13 | 270739 |
| 2025-03-03 | 17.09 | $156.79 | 284901 |
| 2025-02-28 | 16.84 | $162.99 | 285900 |
| 2025-02-27 | 16.76 | $160.64 | 141600 |
| 2025-02-26 | 17.05 | $163.02 | 207100 |
| 2025-02-25 | 17.55 | $161.50 | 278000 |
| 2025-02-24 | 17.84 | $162.07 | 197600 |
| 2025-02-21 | 18.37 | $165.03 | 494520 |
| 2025-02-20 | 19.29 | $171.50 | 163500 |
| 2025-02-19 | 19.68 | $173.57 | 250900 |
| 2025-02-18 | 19.71 | $172.60 | 201228 |
| 2025-02-14 | 19.78 | $171.49 | 221000 |
| 2025-02-13 | 19.99 | $168.62 | 135746 |
| 2025-02-12 | 20.41 | $170.10 | 190443 |
| 2025-02-11 | 20.65 | $172.00 | 316821 |
| 2025-02-10 | 20.87 | $173.50 | 152000 |
| 2025-02-07 | 20.77 | $172.15 | 329700 |
| 2025-02-06 | 20.71 | $172.79 | 188200 |
| 2025-02-05 | 20.65 | $173.23 | 202731 |
| 2025-02-04 | 20.57 | $171.23 | 172107 |
| 2025-02-03 | 20.75 | $169.31 | 228610 |
| 2025-01-31 | 20.94 | $170.32 | 344313 |
| 2025-01-30 | 20.66 | $171.64 | 296600 |
| 2025-01-29 | 20.24 | $170.79 | 401745 |
| 2025-01-28 | 19.75 | $175.81 | 739700 |
| 2025-01-27 | 19.23 | $156.44 | 522909 |
| 2025-01-24 | 20.08 | $161.68 | 490400 |
| 2025-01-23 | 20.45 | $162.91 | 242500 |
| 2025-01-22 | 21.05 | $161.87 | 176700 |
| 2025-01-21 | 21.67 | $162.46 | 286721 |
| 2025-01-17 | 22.50 | $156.00 | 363400 |
| 2025-01-16 | 23.43 | $155.43 | 126642 |
| 2025-01-15 | 24.02 | $154.75 | 194836 |
| 2025-01-14 | 24.49 | $150.86 | 275300 |
| 2025-01-13 | 24.78 | $151.57 | 165005 |
| 2025-01-10 | 24.55 | $150.33 | 165400 |
| 2025-01-08 | 24.58 | $153.66 | 178300 |
| 2025-01-07 | 24.63 | $152.40 | 267900 |
| 2025-01-06 | 24.91 | $153.47 | 196700 |
| 2025-01-03 | 25.30 | $155.12 | 226200 |
| 2025-01-02 | 25.53 | $150.98 | 209000 |
| 2024-12-31 | 25.49 | $151.75 | 231300 |
| 2024-12-30 | 25.57 | $152.19 | 135000 |
| 2024-12-27 | 25.39 | $153.94 | 150326 |
| 2024-12-26 | 25.46 | $156.42 | 201800 |
| 2024-12-24 | 25.70 | $155.88 | 126700 |
| 2024-12-23 | 25.78 | $153.04 | 195417 |
| 2024-12-20 | 25.56 | $152.80 | 894009 |
| 2024-12-19 | 25.33 | $152.53 | 269421 |
| 2024-12-18 | 25.25 | $153.37 | 277400 |
| 2024-12-17 | 25.23 | $159.67 | 248700 |
| 2024-12-16 | 25.82 | $164.41 | 235920 |
| 2024-12-13 | 26.94 | $164.97 | 179500 |
| 2024-12-12 | 28.19 | $166.13 | 441132 |
| 2024-12-11 | 29.55 | $170.06 | 499834 |
| 2024-12-10 | 30.51 | $169.35 | 280900 |
| 2024-12-09 | 31.47 | $170.32 | 363700 |
| 2024-12-06 | 32.43 | $176.37 | 187000 |
| 2024-12-05 | 32.48 | $176.17 | 154600 |
| 2024-12-04 | 32.49 | $177.84 | 145041 |
| 2024-12-03 | 32.26 | $178.77 | 273220 |
| 2024-12-02 | 32.02 | $181.24 | 191641 |
| 2024-11-29 | 31.04 | $182.08 | 111100 |
| 2024-11-27 | 30.09 | $181.60 | 152100 |
| 2024-11-26 | 29.10 | $184.96 | 232000 |
| 2024-11-25 | 28.14 | $184.80 | 436221 |
| 2024-11-22 | 26.99 | $184.36 | 285611 |
| 2024-11-21 | 25.96 | $183.16 | 263924 |
| 2024-11-20 | 25.02 | $178.99 | 127500 |
| 2024-11-19 | 24.33 | $178.39 | 601800 |
| 2024-11-18 | 23.60 | $171.21 | 240800 |
| 2024-11-15 | 23.30 | $173.50 | 121400 |
| 2024-11-14 | 22.60 | $173.91 | 211626 |
| 2024-11-13 | 21.87 | $175.95 | 177000 |
| 2024-11-12 | 20.52 | $177.00 | 181700 |
| 2024-11-11 | 19.10 | $178.73 | 166600 |
| 2024-11-08 | 17.51 | $176.00 | 193700 |
| 2024-11-07 | 16.08 | $173.87 | 300200 |
| 2024-11-06 | 14.73 | $174.20 | 355100 |
| 2024-11-05 | 13.31 | $168.99 | 326722 |
| 2024-11-04 | 12.44 | $160.13 | 234165 |
| 2024-11-01 | 12.41 | $157.47 | 187022 |
| 2024-10-31 | 12.59 | $157.28 | 282400 |
| 2024-10-30 | 12.66 | $161.68 | 435225 |
| 2024-10-29 | 12.74 | $158.84 | 499719 |
| 2024-10-28 | 12.92 | $152.39 | 432100 |
| 2024-10-25 | 12.79 | $149.06 | 254800 |
| 2024-10-24 | 12.55 | $150.52 | 197625 |
| 2024-10-23 | 12.28 | $151.80 | 334400 |
| 2024-10-22 | 12.01 | $148.98 | 338500 |
| 2024-10-21 | 11.72 | $158.50 | 121500 |
| 2024-10-18 | 11.91 | $159.79 | 153500 |
| 2024-10-17 | 12.02 | $163.23 | 183200 |
| 2024-10-16 | 11.56 | $161.44 | 199600 |
| 2024-10-15 | 11.09 | $159.14 | 397319 |
| 2024-10-14 | 10.73 | $158.67 | 201946 |
| 2024-10-11 | 10.74 | $158.73 | 182033 |
| 2024-10-10 | 10.86 | $155.08 | 175411 |
| 2024-10-09 | 11.42 | $156.41 | 162100 |
| 2024-10-08 | 11.38 | $156.90 | 150500 |
| 2024-10-07 | 11.29 | $158.07 | 125500 |
| 2024-10-04 | 11.12 | $159.17 | 185908 |
| 2024-10-03 | 10.98 | $156.13 | 107116 |
| 2024-10-02 | 11.11 | $156.60 | 108937 |
| 2024-10-01 | 11.26 | $155.02 | 110800 |
| 2024-09-30 | 11.36 | $158.28 | 143207 |
| 2024-09-27 | 11.26 | $157.40 | 156235 |
| 2024-09-26 | 11.13 | $158.59 | 197210 |
| 2024-09-25 | 10.68 | $157.37 | 147665 |
| 2024-09-24 | 10.28 | $157.86 | 239800 |
| 2024-09-23 | 9.93 | $152.60 | 242432 |
| 2024-09-20 | 10.06 | $152.43 | 736100 |
| 2024-09-19 | 10.14 | $154.42 | 547500 |
| 2024-09-18 | 9.88 | $154.62 | 399709 |
| 2024-09-17 | 10.11 | $152.59 | 237118 |
| 2024-09-16 | 10.08 | $152.91 | 168862 |
| 2024-09-13 | 10.13 | $152.92 | 215900 |
| 2024-09-12 | 10.22 | $149.94 | 166200 |
| 2024-09-11 | 10.75 | $148.02 | 141226 |
| 2024-09-10 | 11.00 | $144.79 | 104200 |
| 2024-09-09 | 10.94 | $144.27 | 148809 |
| 2024-09-06 | 10.68 | $142.24 | 271002 |
| 2024-09-05 | 10.50 | $149.00 | 127636 |
| 2024-09-04 | 11.04 | $150.89 | 132751 |
| 2024-09-03 | 11.52 | $150.90 | 340362 |
| 2024-08-30 | 11.85 | $158.38 | 144100 |
| 2024-08-29 | 11.49 | $155.93 | 162900 |
| 2024-08-28 | 11.11 | $154.92 | 164632 |
| 2024-08-27 | 11.13 | $153.40 | 97400 |
| 2024-08-26 | 11.20 | $153.89 | 128035 |
| 2024-08-23 | 11.12 | $154.88 | 209000 |
| 2024-08-22 | 11.14 | $150.84 | 102717 |
| 2024-08-21 | 11.51 | $150.87 | 98823 |
| 2024-08-20 | 12.06 | $148.09 | 127500 |
| 2024-08-19 | 12.56 | $149.60 | 98410 |
| 2024-08-16 | 13.10 | $149.34 | 134810 |
| 2024-08-15 | 13.67 | $151.14 | 144400 |
| 2024-08-14 | 14.15 | $149.28 | 163609 |
| 2024-08-13 | 14.89 | $151.01 | 244800 |
| 2024-08-12 | 15.58 | $145.04 | 173533 |
| 2024-08-09 | 15.65 | $145.82 | 136300 |
| 2024-08-08 | 15.77 | $145.52 | 245400 |
| 2024-08-07 | 15.89 | $141.81 | 251600 |
| 2024-08-06 | 16.01 | $144.55 | 201003 |
| 2024-08-05 | 16.00 | $140.34 | 388518 |
| 2024-08-02 | 15.60 | $145.81 | 296059 |
| 2024-08-01 | 16.07 | $154.67 | 261314 |
| 2024-07-31 | 16.35 | $160.42 | 274440 |
| 2024-07-30 | 16.47 | $151.42 | 637220 |
| 2024-07-29 | 16.86 | $159.12 | 583200 |
| 2024-07-26 | 16.01 | $158.87 | 254100 |
| 2024-07-25 | 15.30 | $155.36 | 272819 |
| 2024-07-24 | 14.85 | $151.77 | 309208 |
| 2024-07-23 | 14.42 | $156.76 | 154432 |
| 2024-07-22 | 13.67 | $153.93 | 119548 |
| 2024-07-19 | 13.20 | $150.89 | 158201 |
| 2024-07-18 | 13.08 | $150.97 | 137700 |
| 2024-07-17 | 12.67 | $152.22 | 344300 |
| 2024-07-16 | 11.87 | $155.55 | 244439 |
| 2024-07-15 | 10.86 | $152.60 | 312541 |
| 2024-07-12 | 10.23 | $147.04 | 286830 |
| 2024-07-11 | 10.00 | $146.31 | 456422 |
| 2024-07-10 | 10.18 | $141.90 | 317032 |
| 2024-07-09 | 10.35 | $140.60 | 172900 |
| 2024-07-08 | 10.46 | $142.44 | 222847 |
| 2024-07-05 | 10.98 | $142.84 | 182707 |
| 2024-07-03 | 11.52 | $144.62 | 79800 |
| 2024-07-02 | 11.96 | $143.14 | 325100 |
| 2024-07-01 | 12.37 | $143.03 | 295222 |
| 2024-06-28 | 12.95 | $144.98 | 301904 |
| 2024-06-27 | 13.39 | $144.70 | 228907 |
| 2024-06-26 | 14.08 | $143.38 | 283000 |
| 2024-06-25 | 14.62 | $144.36 | 198724 |
| 2024-06-24 | 15.37 | $146.63 | 117101 |
| 2024-06-21 | 15.84 | $144.67 | 417930 |
| 2024-06-20 | 16.62 | $142.67 | 137600 |
| 2024-06-18 | 17.44 | $143.47 | 132300 |
| 2024-06-17 | 18.29 | $141.50 | 232700 |
| 2024-06-14 | 18.82 | $139.70 | 317300 |
| 2024-06-13 | 19.66 | $145.17 | 108200 |
| 2024-06-12 | 19.81 | $145.90 | 153700 |
| 2024-06-11 | 19.90 | $142.16 | 302000 |
| 2024-06-10 | 20.53 | $142.47 | 296400 |
| 2024-06-07 | 21.34 | $141.98 | 152011 |
| 2024-06-06 | 22.21 | $142.57 | 149200 |
| 2024-06-05 | 22.79 | $147.33 | 176946 |
| 2024-06-04 | 23.18 | $143.07 | 192939 |
| 2024-06-03 | 23.88 | $145.90 | 171702 |
| 2024-05-31 | 24.19 | $149.08 | 276248 |
| 2024-05-30 | 24.14 | $147.60 | 198100 |
| 2024-05-29 | 24.32 | $143.61 | 135700 |
| 2024-05-28 | 24.94 | $145.29 | 134300 |
| 2024-05-24 | 25.22 | $147.07 | 175937 |
| 2024-05-23 | 25.24 | $146.15 | 106600 |
| 2024-05-22 | 25.29 | $146.64 | 95800 |
| 2024-05-21 | 25.31 | $147.94 | 91642 |
| 2024-05-20 | 25.10 | $147.02 | 134600 |
| 2024-05-17 | 25.02 | $145.41 | 161902 |
| 2024-05-16 | 25.19 | $145.58 | 142346 |
| 2024-05-15 | 24.91 | $149.62 | 329248 |
| 2024-05-14 | 24.62 | $145.31 | 231721 |
| 2024-05-13 | 24.93 | $142.36 | 229500 |
| 2024-05-10 | 25.35 | $143.91 | 246420 |
| 2024-05-09 | 25.22 | $144.27 | 297838 |
| 2024-05-08 | 25.15 | $144.68 | 171027 |
| 2024-05-07 | 25.01 | $145.23 | 279400 |
| 2024-05-06 | 24.87 | $144.61 | 160203 |
| 2024-05-03 | 24.76 | $142.95 | 181800 |
| 2024-05-02 | 24.91 | $141.48 | 232300 |
| 2024-05-01 | 25.43 | $139.50 | 391042 |
| 2024-04-30 | 25.98 | $140.01 | 232821 |
| 2024-04-29 | 26.10 | $144.27 | 300310 |
| 2024-04-26 | 25.72 | $144.35 | 276400 |
| 2024-04-25 | 24.99 | $143.98 | 400800 |
| 2024-04-24 | 24.27 | $142.13 | 496653 |
| 2024-04-23 | 23.74 | $138.11 | 424342 |
| 2024-04-22 | 23.70 | $130.73 | 265223 |
| 2024-04-19 | 24.83 | $129.48 | 314804 |
| 2024-04-18 | 25.79 | $129.39 | 160800 |
| 2024-04-17 | 26.98 | $130.13 | 152518 |
| 2024-04-16 | 28.40 | $131.76 | 150800 |
| 2024-04-15 | 29.89 | $131.19 | 232212 |
| 2024-04-12 | 31.02 | $134.85 | 129046 |
| 2024-04-11 | 31.41 | $136.81 | 121500 |
| 2024-04-10 | 31.88 | $135.26 | 181618 |
| 2024-04-09 | 32.38 | $137.13 | 141502 |
| 2024-04-08 | 32.46 | $137.76 | 131537 |
| 2024-04-05 | 32.06 | $138.00 | 207443 |
| 2024-04-04 | 31.64 | $135.50 | 177200 |
| 2024-04-03 | 31.19 | $138.02 | 138900 |
| 2024-04-02 | 30.84 | $135.20 | 187727 |
| 2024-04-01 | 30.90 | $134.98 | 223800 |
| 2024-03-28 | 30.54 | $135.13 | 124845 |
| 2024-03-27 | 30.23 | $134.89 | 106900 |
| 2024-03-26 | 29.91 | $133.90 | 114500 |
| 2024-03-25 | 29.75 | $134.24 | 131703 |
| 2024-03-22 | 29.44 | $133.30 | 173233 |
| 2024-03-21 | 29.13 | $134.95 | 150000 |
| 2024-03-20 | 28.34 | $133.48 | 126600 |
| 2024-03-19 | 27.74 | $131.38 | 98300 |
| 2024-03-18 | 27.35 | $129.77 | 168031 |
| 2024-03-15 | 27.01 | $129.17 | 886047 |
| 2024-03-14 | 26.65 | $129.15 | 222816 |
| 2024-03-13 | 26.25 | $131.63 | 241747 |
| 2024-03-12 | 25.10 | $131.29 | 206300 |
| 2024-03-11 | 24.08 | $129.60 | 374936 |
| 2024-03-08 | 23.04 | $128.54 | 270200 |
| 2024-03-07 | 21.90 | $133.97 | 378123 |
| 2024-03-06 | 20.71 | $125.83 | 170700 |
| 2024-03-05 | 20.34 | $124.24 | 172725 |
| 2024-03-04 | 19.95 | $125.91 | 267402 |
| 2024-03-01 | 19.65 | $122.50 | 144700 |
| 2024-02-29 | 20.01 | $121.56 | 172536 |
| 2024-02-28 | 20.34 | $123.42 | 197800 |
| 2024-02-27 | 20.79 | $123.35 | 205515 |
| 2024-02-26 | 21.03 | $124.60 | 174516 |
| 2024-02-23 | 21.29 | $121.91 | 180246 |
| 2024-02-22 | 21.94 | $122.28 | 198238 |
| 2024-02-21 | 22.59 | $120.44 | 271510 |
| 2024-02-20 | 23.77 | $119.14 | 378931 |
| 2024-02-16 | 25.00 | $122.00 | 248950 |
| 2024-02-15 | 25.63 | $123.00 | 278316 |
| 2024-02-14 | 26.29 | $124.17 | 205910 |
| 2024-02-13 | 26.66 | $122.14 | 194634 |
| 2024-02-12 | 27.26 | $124.80 | 196148 |
| 2024-02-09 | 27.28 | $126.71 | 199942 |
| 2024-02-08 | 26.86 | $126.88 | 215900 |
| 2024-02-07 | 26.48 | $125.95 | 241830 |
| 2024-02-06 | 26.12 | $124.83 | 182700 |
| 2024-02-05 | 25.95 | $123.76 | 220800 |
| 2024-02-02 | 25.79 | $125.97 | 372321 |
| 2024-02-01 | 25.27 | $126.38 | 335300 |
| 2024-01-31 | 24.73 | $124.11 | 526700 |
| 2024-01-30 | 24.15 | $122.97 | 668110 |
| 2024-01-29 | 24.06 | $113.61 | 461501 |
| 2024-01-26 | 25.07 | $113.00 | 335900 |
| 2024-01-25 | 26.21 | $113.63 | 250500 |
| 2024-01-24 | 27.41 | $112.03 | 309602 |
| 2024-01-23 | 28.68 | $116.91 | 166522 |
| 2024-01-22 | 28.71 | $119.36 | 271636 |
| 2024-01-19 | 28.36 | $118.12 | 246800 |
| 2024-01-18 | 28.09 | $116.26 | 137800 |
| 2024-01-17 | 28.17 | $114.05 | 508700 |
| 2024-01-16 | 28.83 | $113.39 | 179026 |
| 2024-01-12 | 29.46 | $114.28 | 208000 |
| 2024-01-11 | 29.90 | $112.69 | 132700 |
| 2024-01-10 | 30.89 | $112.96 | 361200 |
| 2024-01-09 | 31.75 | $114.35 | 193147 |
| 2024-01-08 | 32.72 | $114.58 | 164600 |
| 2024-01-05 | 33.64 | $114.42 | 237000 |
| 2024-01-04 | 34.61 | $115.42 | 312500 |
| 2024-01-03 | 35.20 | $113.70 | 297400 |
| 2024-01-02 | 35.87 | $116.92 | 210839 |
| 2023-12-29 | 35.99 | $118.14 | 243300 |
| 2023-12-28 | 35.30 | $118.33 | 145900 |
| 2023-12-27 | 34.62 | $117.87 | 123100 |
| 2023-12-26 | 33.95 | $116.96 | 136300 |
| 2023-12-22 | 33.31 | $116.01 | 134400 |
| 2023-12-21 | 32.80 | $114.03 | 190212 |
| 2023-12-20 | 32.44 | $112.60 | 193000 |
| 2023-12-19 | 32.15 | $113.54 | 93900 |
| 2023-12-18 | 31.57 | $112.23 | 208027 |
| 2023-12-15 | 31.21 | $110.36 | 917439 |
| 2023-12-14 | 30.91 | $109.15 | 327115 |
| 2023-12-13 | 30.78 | $107.82 | 250801 |
| 2023-12-12 | 30.99 | $107.56 | 201724 |
| 2023-12-11 | 31.20 | $107.40 | 214600 |
| 2023-12-08 | 31.27 | $106.67 | 288516 |
| 2023-12-07 | 31.69 | $104.00 | 269320 |
| 2023-12-06 | 32.36 | $104.95 | 171100 |
| 2023-12-05 | 32.61 | $105.09 | 188325 |
| 2023-12-04 | 32.74 | $106.80 | 340823 |
| 2023-12-01 | 32.64 | $106.03 | 231913 |
| 2023-11-30 | 32.54 | $105.68 | 240800 |
| 2023-11-29 | 32.68 | $104.05 | 240400 |
| 2023-11-28 | 32.98 | $104.31 | 331200 |
| 2023-11-27 | 33.04 | $109.99 | 233043 |
| 2023-11-24 | 31.99 | $108.85 | 68100 |
| 2023-11-22 | 31.03 | $107.59 | 143708 |
| 2023-11-21 | 30.13 | $106.67 | 235520 |
| 2023-11-20 | 29.20 | $107.09 | 238100 |
| 2023-11-17 | 28.25 | $106.21 | 233600 |
| 2023-11-16 | 27.37 | $105.68 | 113944 |
| 2023-11-15 | 26.52 | $104.88 | 190200 |
| 2023-11-14 | 25.51 | $104.59 | 95307 |
| 2023-11-13 | 24.62 | $101.84 | 103800 |
| 2023-11-10 | 23.93 | $102.17 | 84604 |
| 2023-11-09 | 22.96 | $101.01 | 167905 |
| 2023-11-08 | 21.99 | $100.90 | 157800 |
| 2023-11-07 | 21.11 | $99.92 | 226502 |
| 2023-11-06 | 20.12 | $99.86 | 132900 |
| 2023-11-03 | 19.30 | $99.97 | 210700 |
| 2023-11-02 | 17.95 | $99.61 | 157207 |
| 2023-11-01 | 16.80 | $97.71 | 245000 |
| 2023-10-31 | 15.73 | $97.33 | 314830 |
| 2023-10-30 | 14.78 | $93.96 | 207900 |
| 2023-10-27 | 14.28 | $91.24 | 211200 |
| 2023-10-26 | 13.85 | $93.59 | 190414 |
| 2023-10-25 | 13.01 | $92.22 | 393713 |
| 2023-10-24 | 12.25 | $93.90 | 1.0M |
| 2023-10-23 | 11.44 | $82.68 | 287923 |
| 2023-10-20 | 11.24 | $84.11 | 176322 |
| 2023-10-19 | 11.10 | $84.00 | 210808 |
| 2023-10-18 | 10.96 | $84.02 | 183810 |
| 2023-10-17 | 11.13 | $87.03 | 321830 |
| 2023-10-16 | 11.48 | $86.69 | 154912 |
| 2023-10-13 | 11.80 | $86.70 | 166400 |
| 2023-10-12 | 12.05 | $88.06 | 192708 |
| 2023-10-11 | 12.03 | $90.28 | 94326 |
| 2023-10-10 | 11.50 | $89.61 | 140200 |
| 2023-10-09 | 10.94 | $91.22 | 177311 |
| 2023-10-06 | 10.36 | $89.31 | 161029 |
| 2023-10-05 | 10.33 | $86.45 | 120600 |
| 2023-10-04 | 10.62 | $87.85 | 132339 |
| 2023-10-03 | 11.03 | $86.10 | 192200 |
| 2023-10-02 | 11.43 | $86.81 | 153200 |
| 2023-09-29 | 11.80 | $88.84 | 297010 |
| 2023-09-28 | 11.66 | $89.31 | 256603 |
| 2023-09-27 | 11.50 | $86.40 | 120000 |
| 2023-09-26 | 11.71 | $85.43 | 144200 |
| 2023-09-25 | 11.88 | $86.33 | 75900 |
| 2023-09-22 | 12.18 | $85.96 | 131003 |
| 2023-09-21 | 12.44 | $85.82 | 127300 |
| 2023-09-20 | 12.59 | $86.08 | 78300 |
| 2023-09-19 | 13.01 | $86.46 | 164302 |
| 2023-09-18 | 13.33 | $87.41 | 145700 |
| 2023-09-15 | 14.01 | $86.88 | 560502 |
| 2023-09-14 | 14.36 | $87.15 | 158800 |
| 2023-09-13 | 15.01 | $86.18 | 210500 |
| 2023-09-12 | 15.07 | $86.18 | 92000 |
| 2023-09-11 | 15.11 | $85.56 | 133628 |
| 2023-09-08 | 14.87 | $85.08 | 101741 |
| 2023-09-07 | 14.61 | $86.50 | 218000 |
| 2023-09-06 | 14.34 | $86.08 | 139400 |
| 2023-09-05 | 14.32 | $87.05 | 115800 |
| 2023-09-01 | 14.61 | $90.90 | 116332 |
| 2023-08-31 | 14.74 | $91.12 | 178400 |
| 2023-08-30 | 15.05 | $90.45 | 126500 |
| 2023-08-29 | 15.46 | $89.86 | 140700 |
| 2023-08-28 | 16.20 | $88.45 | 105044 |
| 2023-08-25 | 16.87 | $87.37 | 167900 |
| 2023-08-24 | 17.07 | $86.87 | 125400 |
| 2023-08-23 | 17.36 | $87.39 | 230632 |
| 2023-08-22 | 17.41 | $85.77 | 187200 |
| 2023-08-21 | 16.98 | $86.00 | 266300 |
| 2023-08-18 | 16.53 | $84.28 | 485646 |
| 2023-08-17 | 16.01 | $86.50 | 153646 |
| 2023-08-16 | 15.99 | $87.51 | 181300 |
| 2023-08-15 | 16.20 | $88.11 | 387545 |
| 2023-08-14 | 16.58 | $89.15 | 159622 |
| 2023-08-11 | 17.26 | $90.28 | 233127 |
| 2023-08-10 | 18.09 | $89.70 | 176000 |
| 2023-08-09 | 18.82 | $89.61 | 161000 |
| 2023-08-08 | 19.44 | $90.32 | 167500 |
| 2023-08-07 | 20.36 | $91.45 | 258326 |
| 2023-08-04 | 21.32 | $89.74 | 169411 |
| 2023-08-03 | 22.27 | $92.10 | 188600 |
| 2023-08-02 | 22.86 | $92.43 | 221500 |
| 2023-08-01 | 23.32 | $92.69 | 193400 |
| 2023-07-31 | 23.46 | $93.69 | 300617 |
| 2023-07-28 | 23.26 | $94.25 | 214900 |
| 2023-07-27 | 23.04 | $93.54 | 350300 |
| 2023-07-26 | 22.91 | $93.52 | 434546 |
| 2023-07-25 | 22.97 | $91.33 | 393900 |
| 2023-07-24 | 23.47 | $91.03 | 245000 |
| 2023-07-21 | 24.00 | $91.87 | 162500 |
| 2023-07-20 | 24.14 | $92.72 | 231333 |
| 2023-07-19 | 24.00 | $92.93 | 249800 |
| 2023-07-18 | 23.90 | $92.64 | 310809 |
| 2023-07-17 | 23.52 | $93.04 | 275900 |
| 2023-07-14 | 23.12 | $91.88 | 629100 |
| 2023-07-13 | 22.93 | $91.02 | 398500 |
| 2023-07-12 | 22.79 | $92.23 | 380700 |
| 2023-07-11 | 21.77 | $91.18 | 322900 |
| 2023-07-10 | 20.93 | $89.92 | 508200 |
| 2023-07-07 | 20.21 | $87.17 | 456300 |
| 2023-07-06 | 19.93 | $86.93 | 481600 |
| 2023-07-05 | 19.63 | $87.55 | 488248 |
| 2023-07-03 | 19.17 | $88.15 | 367700 |
| 2023-06-30 | 18.63 | $89.12 | 739800 |
| 2023-06-29 | 17.81 | $86.94 | 422300 |
| 2023-06-28 | 17.27 | $84.58 | 290500 |
| 2023-06-27 | 16.93 | $83.41 | 569387 |
| 2023-06-26 | 16.99 | $82.16 | 455000 |
| 2023-06-23 | 17.13 | $82.75 | 671800 |
| 2023-06-22 | 17.28 | $80.73 | 366500 |
| 2023-06-21 | 18.02 | $80.77 | 290800 |
| 2023-06-20 | 18.88 | $80.17 | 215931 |
| 2023-06-16 | 19.82 | $80.93 | 349800 |
| 2023-06-15 | 20.69 | $79.50 | 310744 |
| 2023-06-14 | 21.67 | $77.90 | 391100 |
| 2023-06-13 | 22.73 | $79.19 | 347046 |
| 2023-06-12 | 23.75 | $79.22 | 236604 |
| 2023-06-09 | 24.82 | $80.69 | 281408 |
| 2023-06-08 | 25.84 | $79.87 | 345700 |
| 2023-06-07 | 26.97 | $80.33 | 333400 |
| 2023-06-06 | 28.15 | $77.98 | 234001 |
| 2023-06-05 | 29.29 | $75.09 | 197122 |
| 2023-06-02 | 30.23 | $77.01 | 206119 |
| 2023-06-01 | 31.22 | $73.34 | 187607 |
| 2023-05-31 | 31.48 | $72.66 | 464439 |
| 2023-05-30 | 31.74 | $75.71 | 149800 |
| 2023-05-26 | 32.39 | $75.48 | 164900 |
| 2023-05-25 | 33.17 | $75.62 | 322407 |
| 2023-05-24 | 33.87 | $74.46 | 397644 |
| 2023-05-23 | 34.31 | $72.85 | 361110 |
| 2023-05-22 | 34.86 | $74.62 | 504801 |
| 2023-05-19 | 35.51 | $74.45 | 594318 |
| 2023-05-18 | 36.19 | $74.65 | 318500 |
| 2023-05-17 | 36.63 | $74.44 | 467400 |
| 2023-05-16 | 37.10 | $75.36 | 379100 |
| 2023-05-15 | 38.07 | $76.82 | 368243 |
| 2023-05-12 | 39.07 | $75.20 | 392129 |
| 2023-05-11 | 39.88 | $74.62 | 716947 |
| 2023-05-10 | 40.90 | $76.01 | 317000 |
| 2023-05-09 | 41.62 | $76.51 | 522800 |
| 2023-05-08 | 42.39 | $74.92 | 441600 |
| 2023-05-05 | 42.76 | $71.73 | 417700 |
| 2023-05-04 | 42.43 | $68.47 | 562504 |
| 2023-05-03 | 41.72 | $70.55 | 319503 |
| 2023-05-02 | 41.21 | $71.23 | 352400 |
| 2023-05-01 | 40.72 | $72.49 | 253946 |
| 2023-04-28 | 40.27 | $72.07 | 487600 |
| 2023-04-27 | 39.63 | $72.40 | 227319 |
| 2023-04-26 | 38.93 | $71.40 | 429100 |
| 2023-04-25 | 38.20 | $73.95 | 294830 |
| 2023-04-24 | 37.55 | $73.79 | 416248 |
| 2023-04-21 | 36.92 | $76.26 | 304700 |
| 2023-04-20 | 36.31 | $77.27 | 222300 |
| 2023-04-19 | 35.83 | $78.80 | 338400 |
| 2023-04-18 | 35.34 | $78.64 | 557900 |
| 2023-04-17 | 34.90 | $81.15 | 207200 |
| 2023-04-14 | 34.54 | $80.04 | 426700 |
| 2023-04-13 | 34.02 | $79.74 | 484430 |
| 2023-04-12 | 33.52 | $80.17 | 359121 |
| 2023-04-11 | 32.95 | $80.00 | 476046 |
| 2023-04-10 | 32.36 | $78.34 | 1.1M |
| 2023-04-06 | 31.78 | $80.08 | 898500 |
| 2023-04-05 | 31.14 | $77.74 | 1.8M |
| 2023-04-04 | 30.47 | $79.00 | 1.9M |
| 2023-04-03 | 29.76 | $74.68 | 73700 |
| 2023-03-31 | 27.97 | $74.60 | 27400 |
| 2023-03-30 | 26.12 | $74.00 | 38600 |
| 2023-03-29 | 24.17 | $72.00 | 171519 |
| 2023-03-28 | 22.12 | $107.17 | 867780 |
| 2023-03-27 | 22.12 | $107.91 | 204224 |
| 2023-03-24 | 22.15 | $105.69 | 370793 |
| 2023-03-23 | 21.81 | $109.08 | 286410 |
| 2023-03-22 | 21.91 | $110.81 | 299034 |
| 2023-03-21 | 22.29 | $113.23 | 324702 |
| 2023-03-20 | 23.05 | $112.40 | 268420 |
| 2023-03-17 | 23.51 | $110.03 | 984114 |
| 2023-03-16 | 23.50 | $111.89 | 621348 |
| 2023-03-15 | 23.49 | $110.90 | 705235 |
| 2023-03-14 | 23.64 | $117.07 | 618227 |
| 2023-03-13 | 24.31 | $111.37 | 522827 |
| 2023-03-10 | 23.94 | $110.64 | 568382 |
| 2023-03-09 | 23.93 | $117.50 | 274046 |
| 2023-03-08 | 24.92 | $119.46 | 469653 |
| 2023-03-07 | 25.54 | $119.13 | 291181 |
| 2023-03-06 | 26.14 | $121.68 | 332438 |
| 2023-03-03 | 26.18 | $123.36 | 325541 |
| 2023-03-02 | 25.95 | $122.39 | 222566 |
| 2023-03-01 | 25.87 | $120.94 | 212985 |
| 2023-02-28 | 26.05 | $119.78 | 372951 |
| 2023-02-27 | 26.54 | $118.91 | 601118 |
| 2023-02-24 | 27.19 | $118.07 | 233265 |
| 2023-02-23 | 28.15 | $118.21 | 185006 |
| 2023-02-22 | 28.93 | $117.58 | 147123 |
| 2023-02-21 | 29.70 | $116.99 | 179427 |
| 2023-02-17 | 30.50 | $120.39 | 328630 |
| 2023-02-16 | 30.54 | $120.00 | 315872 |
| 2023-02-15 | 30.58 | $120.69 | 165719 |
| 2023-02-14 | 30.43 | $120.65 | 421722 |
| 2023-02-13 | 30.27 | $120.63 | 232869 |
| 2023-02-10 | 29.91 | $118.96 | 340348 |
| 2023-02-09 | 29.77 | $118.25 | 356066 |
| 2023-02-08 | 29.24 | $119.56 | 277554 |
| 2023-02-07 | 28.24 | $120.17 | 249719 |
| 2023-02-06 | 27.20 | $119.71 | 458681 |
| 2023-02-03 | 26.14 | $119.31 | 254181 |
| 2023-02-02 | 25.17 | $118.36 | 285577 |
| 2023-02-01 | 24.14 | $117.06 | 548485 |
| 2023-01-31 | 23.28 | $115.91 | 594661 |
| 2023-01-30 | 22.55 | $113.90 | 253006 |
| 2023-01-27 | 22.10 | $113.38 | 288521 |
| 2023-01-26 | 21.30 | $116.94 | 381868 |
| 2023-01-25 | 19.91 | $115.78 | 605504 |
| 2023-01-24 | 18.47 | $115.50 | 796201 |
| 2023-01-23 | 17.02 | $110.16 | 397464 |
| 2023-01-20 | 16.15 | $108.22 | 328398 |
| 2023-01-19 | 15.73 | $105.69 | 331279 |
| 2023-01-18 | 15.55 | $107.39 | 336498 |
| 2023-01-17 | 14.61 | $108.40 | 303572 |
| 2023-01-13 | 13.75 | $107.71 | 256950 |
| 2023-01-12 | 12.93 | $107.99 | 300534 |
| 2023-01-11 | 12.09 | $105.74 | 313206 |
| 2023-01-10 | 11.44 | $105.74 | 258534 |
| 2023-01-09 | 11.00 | $105.00 | 276142 |
| 2023-01-06 | 10.53 | $104.27 | 329648 |
| 2023-01-05 | 10.26 | $102.53 | 432613 |
| 2023-01-04 | 10.38 | $102.14 | 278397 |
| 2023-01-03 | 10.60 | $101.34 | 196158 |
| 2022-12-30 | 11.05 | $100.45 | 164613 |
| 2022-12-29 | 11.45 | $100.56 | 110022 |
| 2022-12-28 | 11.87 | $98.11 | 147879 |
| 2022-12-27 | 12.31 | $100.50 | 222357 |
| 2022-12-23 | 12.62 | $99.49 | 101759 |
| 2022-12-22 | 12.72 | $99.15 | 333337 |
| 2022-12-21 | 12.83 | $100.06 | 214084 |
| 2022-12-20 | 13.01 | $97.47 | 299390 |
| 2022-12-19 | 12.74 | $97.09 | 287665 |
| 2022-12-16 | 12.41 | $96.26 | 605899 |
| 2022-12-15 | 12.07 | $98.37 | 282058 |
| 2022-12-14 | 12.22 | $103.03 | 307397 |
| 2022-12-13 | 12.55 | $103.54 | 309408 |
| 2022-12-12 | 12.87 | $102.99 | 277651 |
| 2022-12-09 | 13.38 | $99.56 | 186757 |
| 2022-12-08 | 13.48 | $101.28 | 195142 |
| 2022-12-07 | 13.84 | $100.97 | 213703 |
| 2022-12-06 | 14.23 | $101.16 | 320255 |
| 2022-12-05 | 14.68 | $102.26 | 230161 |
| 2022-12-02 | 15.43 | $105.72 | 307674 |
| 2022-12-01 | 15.52 | $108.48 | 282259 |
| 2022-11-30 | 15.50 | $105.94 | 287337 |
| 2022-11-29 | 16.04 | $104.37 | 160204 |
| 2022-11-28 | 16.28 | $105.30 | 219030 |
| 2022-11-25 | 16.44 | $107.45 | 96926 |
| 2022-11-23 | 16.07 | $105.95 | 407740 |
| 2022-11-22 | 15.97 | $104.41 | 289171 |
| 2022-11-21 | 16.04 | $104.05 | 119577 |
| 2022-11-18 | 16.00 | $104.79 | 173451 |
| 2022-11-17 | 16.05 | $102.82 | 237136 |
| 2022-11-16 | 16.31 | $104.68 | 138604 |
| 2022-11-15 | 16.23 | $105.66 | 219853 |
| 2022-11-14 | 15.84 | $105.37 | 247275 |
| 2022-11-11 | 15.60 | $104.23 | 241952 |
| 2022-11-10 | 15.56 | $104.03 | 373151 |
| 2022-11-09 | 15.63 | $101.03 | 213094 |
| 2022-11-08 | 15.85 | $103.18 | 284456 |
| 2022-11-07 | 16.02 | $104.57 | 436116 |
| 2022-11-04 | 15.55 | $103.56 | 161187 |
| 2022-11-03 | 15.35 | $100.82 | 198990 |
| 2022-11-02 | 15.70 | $99.04 | 285991 |
| 2022-11-01 | 15.71 | $102.92 | 267255 |
| 2022-10-31 | 15.24 | $100.34 | 253145 |
| 2022-10-28 | 15.12 | $100.37 | 326440 |
| 2022-10-27 | 15.14 | $97.67 | 302614 |
| 2022-10-26 | 15.35 | $96.99 | 291072 |
| 2022-10-25 | 15.69 | $97.95 | 459157 |
| 2022-10-24 | 15.97 | $99.65 | 316649 |
| 2022-10-21 | 15.50 | $99.45 | 173011 |
| 2022-10-20 | 15.21 | $96.32 | 156788 |
| 2022-10-19 | 15.00 | $98.77 | 224655 |
| 2022-10-18 | 14.56 | $99.48 | 349854 |
| 2022-10-17 | 13.96 | $96.15 | 259033 |
| 2022-10-14 | 13.77 | $94.70 | 360631 |
| 2022-10-13 | 13.61 | $96.07 | 243864 |
| 2022-10-12 | 13.51 | $93.92 | 264325 |
| 2022-10-11 | 13.87 | $94.29 | 330041 |
| 2022-10-10 | 14.15 | $94.23 | 123110 |
| 2022-10-07 | 14.44 | $93.52 | 145462 |
| 2022-10-06 | 14.75 | $96.12 | 176312 |
| 2022-10-05 | 14.63 | $94.88 | 151825 |
| 2022-10-04 | 14.63 | $94.92 | 196357 |
| 2022-10-03 | 14.70 | $90.34 | 169494 |
| 2022-09-30 | 15.43 | $87.54 | 251972 |
| 2022-09-29 | 15.84 | $87.42 | 197008 |
| 2022-09-28 | 15.83 | $87.92 | 176757 |
| 2022-09-27 | 15.90 | $86.08 | 309085 |
| 2022-09-26 | 15.69 | $86.00 | 225675 |
| 2022-09-23 | 15.36 | $86.40 | 199848 |
| 2022-09-22 | 14.92 | $87.81 | 122519 |
| 2022-09-21 | 14.79 | $89.40 | 114039 |
| 2022-09-20 | 15.02 | $90.35 | 107015 |
| 2022-09-19 | 14.98 | $91.62 | 161927 |
| 2022-09-16 | 15.05 | $90.84 | 416877 |
| 2022-09-15 | 14.96 | $92.81 | 139952 |
| 2022-09-14 | 15.32 | $93.47 | 248854 |
| 2022-09-13 | 15.62 | $94.08 | 127229 |
| 2022-09-12 | 16.24 | $99.02 | 197312 |
| 2022-09-09 | 16.79 | $96.01 | 214239 |
| 2022-09-08 | 17.43 | $95.39 | 216489 |
| 2022-09-07 | 17.83 | $94.92 | 105056 |
| 2022-09-06 | 18.17 | $92.88 | 122031 |
| 2022-09-02 | 18.24 | $93.12 | 170891 |
| 2022-09-01 | 18.43 | $93.33 | 185353 |
| 2022-08-31 | 18.35 | $94.36 | 221779 |
| 2022-08-30 | 18.47 | $95.30 | 154061 |
| 2022-08-29 | 18.76 | $97.13 | 220909 |
| 2022-08-26 | 19.35 | $98.13 | 162815 |
| 2022-08-25 | 20.31 | $102.78 | 214256 |
| 2022-08-24 | 20.47 | $102.05 | 162605 |
| 2022-08-23 | 20.80 | $102.01 | 159559 |
| 2022-08-22 | 21.05 | $101.71 | 142667 |
| 2022-08-19 | 21.35 | $103.84 | 191952 |
| 2022-08-18 | 21.09 | $106.00 | 201385 |
| 2022-08-17 | 20.57 | $105.02 | 166272 |
| 2022-08-16 | 20.02 | $107.60 | 787413 |
| 2022-08-15 | 18.78 | $105.83 | 107605 |
| 2022-08-12 | 17.76 | $105.48 | 140893 |
| 2022-08-11 | 16.71 | $102.83 | 145248 |
| 2022-08-10 | 16.00 | $101.29 | 196704 |
| 2022-08-09 | 15.37 | $99.35 | 156083 |
| 2022-08-08 | 15.19 | $99.95 | 131624 |
| 2022-08-05 | 14.70 | $99.81 | 153648 |
| 2022-08-04 | 14.18 | $100.58 | 254311 |
| 2022-08-03 | 13.73 | $98.98 | 119562 |
| 2022-08-02 | 13.48 | $98.20 | 236762 |
| 2022-08-01 | 13.29 | $98.43 | 190369 |
| 2022-07-29 | 13.09 | $98.93 | 166618 |
| 2022-07-28 | 12.88 | $96.39 | 173085 |
| 2022-07-27 | 13.17 | $93.73 | 182509 |
| 2022-07-26 | 13.82 | $92.67 | 262009 |
| 2022-07-25 | 14.51 | $94.73 | 238193 |
| 2022-07-22 | 14.58 | $94.75 | 147297 |
| 2022-07-21 | 14.63 | $95.55 | 195550 |
| 2022-07-20 | 14.82 | $93.79 | 135780 |
| 2022-07-19 | 15.30 | $92.79 | 173001 |
| 2022-07-18 | 16.00 | $89.00 | 131748 |
| 2022-07-15 | 16.55 | $89.66 | 193564 |
| 2022-07-14 | 16.81 | $87.88 | 156709 |
| 2022-07-13 | 16.67 | $88.12 | 238010 |
| 2022-07-12 | 16.81 | $89.86 | 115986 |
| 2022-07-11 | 17.27 | $90.00 | 131364 |
| 2022-07-08 | 17.55 | $90.03 | 126222 |
| 2022-07-07 | 17.92 | $90.64 | 156921 |
| 2022-07-06 | 18.32 | $89.01 | 227515 |
| 2022-07-05 | 18.40 | $88.60 | 173079 |
| 2022-07-01 | 18.25 | $88.23 | 137104 |
| 2022-06-30 | 18.27 | $87.56 | 208465 |
| 2022-06-29 | 18.05 | $86.38 | 198612 |
| 2022-06-28 | 17.88 | $87.85 | 182227 |
| 2022-06-27 | 18.08 | $87.88 | 176225 |
| 2022-06-24 | 18.28 | $88.60 | 530060 |
| 2022-06-23 | 18.41 | $84.85 | 216019 |
| 2022-06-22 | 17.90 | $85.67 | 345283 |
| 2022-06-21 | 17.33 | $84.76 | 407735 |
| 2022-06-17 | 16.80 | $84.24 | 953444 |
| 2022-06-16 | 16.04 | $84.71 | 474488 |
| 2022-06-15 | 15.49 | $89.11 | 378694 |
| 2022-06-14 | 15.39 | $87.98 | 320338 |
| 2022-06-13 | 15.00 | $88.22 | 264981 |
| 2022-06-10 | 14.67 | $92.30 | 200280 |
| 2022-06-09 | 14.84 | $94.98 | 204135 |
| 2022-06-08 | 15.53 | $96.48 | 226812 |
| 2022-06-07 | 16.04 | $100.45 | 363875 |
| 2022-06-06 | 16.59 | $96.72 | 325827 |
| 2022-06-03 | 17.06 | $94.99 | 132304 |
| 2022-06-02 | 17.37 | $96.31 | 239448 |
| 2022-06-01 | 17.71 | $93.33 | 288687 |
| 2022-05-31 | 18.06 | $95.66 | 332255 |
| 2022-05-27 | 18.54 | $95.45 | 214830 |
| 2022-05-26 | 19.17 | $94.37 | 251716 |
| 2022-05-25 | 19.71 | $90.68 | 252045 |
| 2022-05-24 | 19.49 | $90.17 | 192853 |
| 2022-05-23 | 19.08 | $90.77 | 170601 |
| 2022-05-20 | 18.72 | $89.81 | 255122 |
| 2022-05-19 | 18.33 | $91.35 | 341767 |
| 2022-05-18 | 18.32 | $94.17 | 389083 |
| 2022-05-17 | 18.49 | $94.07 | 148382 |
| 2022-05-16 | 18.43 | $90.54 | 148518 |
| 2022-05-13 | 17.79 | $90.80 | 293118 |
| 2022-05-12 | 17.21 | $90.35 | 545828 |
| 2022-05-11 | 16.10 | $89.34 | 374040 |
| 2022-05-10 | 15.06 | $92.03 | 290954 |
| 2022-05-09 | 14.20 | $94.05 | 301750 |
| 2022-05-06 | 13.61 | $96.00 | 221247 |
| 2022-05-05 | 13.12 | $97.65 | 203605 |
| 2022-05-04 | 12.89 | $100.78 | 244899 |
| 2022-05-03 | 12.69 | $98.26 | 292406 |
| 2022-05-02 | 12.18 | $97.63 | 334499 |
| 2022-04-29 | 11.32 | $96.23 | 351655 |
| 2022-04-28 | 10.62 | $98.72 | 449949 |
| 2022-04-27 | 9.84 | $95.88 | 441818 |
| 2022-04-26 | 9.14 | $98.99 | 625148 |
| 2022-04-25 | 8.80 | $104.94 | 238006 |
| 2022-04-22 | 8.87 | $105.02 | 214209 |
| 2022-04-21 | 9.22 | $109.36 | 238820 |
| 2022-04-20 | 8.77 | $110.73 | 274997 |
| 2022-04-19 | 8.43 | $107.48 | 168513 |
| 2022-04-18 | 8.66 | $105.19 | 208677 |
| 2022-04-14 | 9.02 | $105.68 | 146372 |
| 2022-04-13 | 9.40 | $105.30 | 158970 |
| 2022-04-12 | 9.85 | $103.63 | 165244 |
| 2022-04-11 | 10.26 | $102.66 | 200502 |
| 2022-04-08 | 10.40 | $102.35 | 224229 |
| 2022-04-07 | 10.59 | $102.32 | 354782 |
| 2022-04-06 | 10.57 | $102.92 | 284355 |
| 2022-04-05 | 10.99 | $104.92 | 358504 |
| 2022-04-04 | 11.36 | $108.19 | 495689 |
| 2022-04-01 | 11.28 | $108.70 | 268781 |
| 2022-03-31 | 11.07 | $108.28 | 438381 |
| 2022-03-30 | 10.68 | $110.05 | 703570 |
| 2022-03-29 | 10.14 | $110.13 | 266340 |
| 2022-03-28 | 10.26 | $107.84 | 131658 |
| 2022-03-25 | 10.65 | $109.64 | 216841 |
| 2022-03-24 | 10.72 | $108.20 | 331710 |
| 2022-03-23 | 10.98 | $107.57 | 248335 |
| 2022-03-22 | 11.24 | $110.23 | 368167 |
| 2022-03-21 | 11.14 | $109.32 | 299257 |
| 2022-03-18 | 11.17 | $109.59 | 538126 |
| 2022-03-17 | 11.43 | $107.98 | 248914 |
| 2022-03-16 | 12.01 | $106.69 | 275916 |
| 2022-03-15 | 12.47 | $103.61 | 210789 |
| 2022-03-14 | 12.42 | $103.56 | 227166 |
| 2022-03-11 | 12.34 | $102.61 | 315079 |
| 2022-03-10 | 12.38 | $102.13 | 192207 |
| 2022-03-09 | 12.16 | $102.99 | 243194 |
| 2022-03-08 | 12.09 | $99.63 | 223379 |
| 2022-03-07 | 11.64 | $98.15 | 344883 |
| 2022-03-04 | 11.08 | $101.62 | 270550 |
| 2022-03-03 | 10.89 | $104.22 | 419729 |
| 2022-03-02 | 11.03 | $104.26 | 422759 |
| 2022-03-01 | 11.08 | $97.21 | 366293 |
| 2022-02-28 | 10.50 | $101.08 | 382921 |
| 2022-02-25 | 10.38 | $101.56 | 234010 |
| 2022-02-24 | 10.26 | $99.10 | 304939 |
| 2022-02-23 | 9.57 | $99.40 | 198350 |
| 2022-02-22 | 9.35 | $100.39 | 251369 |
| 2022-02-18 | 9.12 | $102.02 | 357044 |
| 2022-02-17 | 9.35 | $102.31 | 227831 |
| 2022-02-16 | 9.47 | $104.13 | 322525 |
| 2022-02-15 | 9.87 | $103.77 | 182687 |
| 2022-02-14 | 10.24 | $101.90 | 287980 |
| 2022-02-11 | 10.25 | $101.68 | 222326 |
| 2022-02-10 | 10.38 | $102.99 | 258235 |
| 2022-02-09 | 10.77 | $104.80 | 372452 |
| 2022-02-08 | 11.22 | $102.72 | 428287 |
| 2022-02-07 | 11.25 | $101.72 | 207773 |
| 2022-02-04 | 11.16 | $102.25 | 175121 |
| 2022-02-03 | 11.05 | $101.70 | 189208 |
| 2022-02-02 | 11.17 | $104.53 | 376160 |
| 2022-02-01 | 11.60 | $103.72 | 283074 |
| 2022-01-31 | 11.91 | $103.51 | 455239 |
| 2022-01-28 | 12.15 | $99.89 | 318642 |
| 2022-01-27 | 11.58 | $99.21 | 402882 |
| 2022-01-26 | 11.17 | $101.73 | 465568 |
| 2022-01-25 | 11.24 | $101.48 | 841004 |
| 2022-01-24 | 11.25 | $102.01 | 394467 |
| 2022-01-21 | 10.86 | $99.59 | 320697 |
| 2022-01-20 | 10.91 | $101.29 | 160400 |
| 2022-01-19 | 11.33 | $102.69 | 190484 |
| 2022-01-18 | 11.74 | $104.47 | 300291 |
| 2022-01-14 | 11.87 | $106.82 | 361418 |
| 2022-01-13 | 12.00 | $105.62 | 295718 |
| 2022-01-12 | 11.98 | $104.19 | 392596 |
| 2022-01-11 | 12.00 | $103.22 | 177805 |
| 2022-01-10 | 12.53 | $102.34 | 181629 |
| 2022-01-07 | 13.14 | $104.84 | 212741 |
| 2022-01-06 | 13.26 | $104.45 | 177045 |
| 2022-01-05 | 13.20 | $104.21 | 283142 |
| 2022-01-04 | 13.13 | $105.03 | 172129 |
| 2022-01-03 | 13.17 | $102.32 | 186754 |
| 2021-12-31 | 13.76 | $101.73 | 102612 |
| 2021-12-30 | 14.42 | $100.89 | 127708 |
| 2021-12-29 | 15.13 | $102.00 | 132331 |
| 2021-12-28 | 15.75 | $102.59 | 114930 |
| 2021-12-27 | 16.39 | $102.04 | 195987 |
| 2021-12-23 | 17.25 | $99.68 | 149829 |
| 2021-12-22 | 17.76 | $98.08 | 177892 |
| 2021-12-21 | 18.03 | $98.21 | 192222 |
| 2021-12-20 | 18.19 | $94.68 | 281398 |
| 2021-12-17 | 17.60 | $96.01 | 805789 |
| 2021-12-16 | 17.38 | $98.49 | 370618 |
| 2021-12-15 | 17.58 | $100.21 | 245379 |
| 2021-12-14 | 17.46 | $99.38 | 279147 |
| 2021-12-13 | 17.61 | $100.01 | 257238 |
| 2021-12-10 | 18.00 | $103.44 | 267140 |
| 2021-12-09 | 18.85 | $102.89 | 193043 |
| 2021-12-08 | 19.84 | $103.00 | 211677 |
| 2021-12-07 | 20.84 | $101.88 | 246597 |
| 2021-12-06 | 21.81 | $101.08 | 374461 |
| 2021-12-03 | 22.60 | $98.04 | 296358 |
| 2021-12-02 | 22.71 | $98.94 | 206280 |
| 2021-12-01 | 22.82 | $94.47 | 241841 |
| 2021-11-30 | 22.94 | $96.54 | 322839 |
| 2021-11-29 | 23.39 | $99.83 | 368532 |
| 2021-11-26 | 24.21 | $100.09 | 181589 |
| 2021-11-24 | 25.21 | $104.88 | 266091 |
| 2021-11-23 | 25.44 | $105.29 | 139065 |
| 2021-11-22 | 25.51 | $105.17 | 176591 |
| 2021-11-19 | 25.60 | $103.71 | 194491 |
| 2021-11-18 | 25.90 | $105.35 | 203379 |
| 2021-11-17 | 26.22 | $104.87 | 193764 |
| 2021-11-16 | 26.37 | $106.96 | 158669 |
| 2021-11-15 | 25.73 | $107.80 | 171919 |
| 2021-11-12 | 25.19 | $106.83 | 116880 |
| 2021-11-11 | 24.54 | $106.53 | 118733 |
| 2021-11-10 | 23.90 | $106.43 | 235093 |
| 2021-11-09 | 23.09 | $107.72 | 189608 |
| 2021-11-08 | 22.33 | $107.29 | 250507 |
| 2021-11-05 | 21.52 | $106.20 | 284819 |
| 2021-11-04 | 20.87 | $103.68 | 252512 |
| 2021-11-03 | 20.29 | $104.78 | 391905 |
| 2021-11-02 | 19.68 | $104.71 | 325904 |
| 2021-11-01 | 18.71 | $105.91 | 418484 |
| 2021-10-29 | 17.69 | $103.28 | 507388 |
| 2021-10-28 | 16.84 | $101.51 | 263103 |
| 2021-10-27 | 16.19 | $100.35 | 385086 |
| 2021-10-26 | 15.30 | $101.50 | 719296 |
| 2021-10-25 | 14.36 | $93.49 | 181321 |
| 2021-10-22 | 14.84 | $94.31 | 92546 |
| 2021-10-21 | 15.61 | $94.78 | 159898 |
| 2021-10-20 | 16.27 | $93.88 | 199761 |
| 2021-10-19 | 16.83 | $92.55 | 243109 |
| 2021-10-18 | 17.43 | $93.94 | 212331 |
| 2021-10-15 | 18.05 | $93.18 | 164875 |
| 2021-10-14 | 18.99 | $93.07 | 207795 |
| 2021-10-13 | 19.65 | $90.40 | 220978 |
| 2021-10-12 | 20.08 | $91.78 | 158857 |
| 2021-10-11 | 20.81 | $92.08 | 173061 |
| 2021-10-08 | 21.69 | $95.80 | 83996 |
| 2021-10-07 | 22.21 | $96.69 | 130791 |
| 2021-10-06 | 22.76 | $95.03 | 281476 |
| 2021-10-05 | 23.61 | $96.49 | 252890 |
| 2021-10-04 | 23.85 | $96.15 | 257859 |
| 2021-10-01 | 23.96 | $97.11 | 224268 |
| 2021-09-30 | 24.14 | $94.81 | 427083 |
| 2021-09-29 | 24.47 | $96.04 | 217845 |
| 2021-09-28 | 24.96 | $94.69 | 211928 |
| 2021-09-27 | 25.67 | $94.24 | 147152 |
| 2021-09-24 | 26.41 | $93.12 | 180322 |
| 2021-09-23 | 27.52 | $92.09 | 310547 |
| 2021-09-22 | 28.86 | $90.51 | 232885 |
| 2021-09-21 | 30.26 | $89.14 | 250682 |
| 2021-09-20 | 31.72 | $90.51 | 196888 |
| 2021-09-17 | 33.13 | $91.83 | 514539 |
| 2021-09-16 | 34.75 | $94.12 | 230317 |
| 2021-09-15 | 35.87 | $95.29 | 322481 |
| 2021-09-14 | 36.90 | $94.92 | 197250 |
| 2021-09-13 | 37.98 | $95.46 | 238281 |
| 2021-09-10 | 39.13 | $93.89 | 149874 |
| 2021-09-09 | 40.50 | $94.51 | 210493 |
| 2021-09-08 | 41.80 | $95.54 | 235892 |
| 2021-09-07 | 43.09 | $95.10 | 239503 |
| 2021-09-03 | 44.44 | $97.27 | 155629 |
| 2021-09-02 | 45.43 | $98.99 | 338797 |
| 2021-09-01 | 46.13 | $99.69 | 248389 |
| 2021-08-31 | 46.73 | $101.77 | 181660 |
| 2021-08-30 | 46.96 | $102.69 | 397820 |
| 2021-08-27 | 46.98 | $103.85 | 216275 |
| 2021-08-26 | 47.02 | $101.54 | 211079 |
| 2021-08-25 | 47.22 | $101.51 | 224478 |
| 2021-08-24 | 47.49 | $100.20 | 175388 |
| 2021-08-23 | 47.84 | $99.03 | 138935 |
| 2021-08-20 | 48.27 | $98.61 | 246968 |
| 2021-08-19 | 48.79 | $96.57 | 265546 |
| 2021-08-18 | 49.48 | $97.44 | 444045 |
| 2021-08-17 | 49.79 | $100.18 | 264899 |
| 2021-08-16 | 49.76 | $102.46 | 252250 |
| 2021-08-13 | 49.58 | $102.02 | 262680 |
| 2021-08-12 | 49.05 | $104.09 | 341580 |
| 2021-08-11 | 48.32 | $103.01 | 527641 |
| 2021-08-10 | 47.61 | $99.82 | 280750 |
| 2021-08-09 | 47.01 | $97.00 | 184923 |
| 2021-08-06 | 46.43 | $98.70 | 180624 |
| 2021-08-05 | 45.62 | $98.23 | 184660 |
| 2021-08-04 | 44.77 | $96.91 | 229021 |
| 2021-08-03 | 43.89 | $98.13 | 288420 |
| 2021-08-02 | 42.98 | $96.44 | 238785 |
| 2021-07-30 | 41.85 | $97.23 | 292080 |
| 2021-07-29 | 40.74 | $96.01 | 271594 |
| 2021-07-28 | 39.61 | $94.54 | 305267 |
| 2021-07-27 | 38.44 | $95.49 | 421055 |
| 2021-07-26 | 37.11 | $91.78 | 225916 |
| 2021-07-23 | 35.85 | $92.33 | 121744 |
| 2021-07-22 | 34.47 | $91.22 | 197163 |
| 2021-07-21 | 33.02 | $92.63 | 211543 |
| 2021-07-20 | 31.43 | $91.15 | 321493 |
| 2021-07-19 | 29.81 | $87.04 | 393766 |
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