Is iShares ESG Aware MSCI USA ETF (ESGU) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares ESG Aware MSCI USA ETF (ESGU) research center and poll results.
NASDAQ : ESGU
iShares ESG Aware MSCI USA ETF — Technical Indicators
$163.86 USD
-$0.18 (-0.11%)
- Volume
- 293.7K
- Average Volume
- 413K
- Market Capitalization
- $17.72B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $166.46
- Year Low
- $135.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
BULLISHAverage price over N periods; identifies trend direction
Latest Value
163.60
2026-07-22
Close Price
$163.86
Vol: 293700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
81.24
Average
113.83
Maximum
163.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 163.60 | $163.86 | 293700 |
| 2026-07-21 | 163.44 | $164.04 | 236724 |
| 2026-07-20 | 163.39 | $162.69 | 289100 |
| 2026-07-17 | 163.41 | $163.06 | 267916 |
| 2026-07-16 | 163.34 | $164.80 | 166900 |
| 2026-07-15 | 163.28 | $165.80 | 208104 |
| 2026-07-14 | 163.23 | $165.23 | 264924 |
| 2026-07-13 | 163.08 | $164.53 | 286013 |
| 2026-07-10 | 162.92 | $165.68 | 199800 |
| 2026-07-09 | 162.57 | $165.00 | 264802 |
| 2026-07-08 | 162.38 | $163.60 | 225300 |
| 2026-07-07 | 162.28 | $164.09 | 210500 |
| 2026-07-06 | 162.14 | $164.98 | 303910 |
| 2026-07-02 | 162.18 | $163.40 | 290017 |
| 2026-07-01 | 162.26 | $163.60 | 536300 |
| 2026-06-30 | 162.40 | $163.67 | 327600 |
| 2026-06-29 | 162.51 | $162.54 | 298100 |
| 2026-06-26 | 162.64 | $160.19 | 374338 |
| 2026-06-25 | 162.87 | $160.62 | 323823 |
| 2026-06-24 | 163.02 | $160.62 | 1.2M |
| 2026-06-23 | 163.18 | $160.71 | 284200 |
| 2026-06-22 | 163.28 | $162.89 | 898200 |
| 2026-06-18 | 163.23 | $163.23 | 456300 |
| 2026-06-17 | 163.15 | $161.68 | 427912 |
| 2026-06-16 | 163.06 | $163.60 | 361300 |
| 2026-06-15 | 162.92 | $164.78 | 919319 |
| 2026-06-12 | 162.72 | $162.14 | 530230 |
| 2026-06-11 | 162.76 | $161.36 | 407352 |
| 2026-06-10 | 162.76 | $158.75 | 445174 |
| 2026-06-09 | 162.86 | $161.24 | 570600 |
| 2026-06-08 | 162.85 | $161.60 | 1.2M |
| 2026-06-05 | 162.79 | $161.16 | 608547 |
| 2026-06-04 | 162.70 | $165.73 | 202000 |
| 2026-06-03 | 162.41 | $165.04 | 317500 |
| 2026-06-02 | 162.04 | $166.36 | 349273 |
| 2026-06-01 | 161.54 | $165.89 | 469401 |
| 2026-05-29 | 161.10 | $165.20 | 794056 |
| 2026-05-28 | 160.67 | $164.75 | 444300 |
| 2026-05-27 | 160.18 | $163.70 | 252024 |
| 2026-05-26 | 159.73 | $163.82 | 359100 |
| 2026-05-22 | 159.33 | $162.72 | 370715 |
| 2026-05-21 | 158.96 | $161.91 | 484400 |
| 2026-05-20 | 158.56 | $161.64 | 560200 |
| 2026-05-19 | 158.22 | $159.87 | 292400 |
| 2026-05-18 | 157.89 | $160.81 | 805800 |
| 2026-05-15 | 157.56 | $160.80 | 441521 |
| 2026-05-14 | 157.24 | $162.82 | 319600 |
| 2026-05-13 | 156.73 | $161.47 | 418337 |
| 2026-05-12 | 156.26 | $160.70 | 394427 |
| 2026-05-11 | 155.76 | $161.00 | 446940 |
| 2026-05-08 | 155.16 | $160.45 | 346803 |
| 2026-05-07 | 154.51 | $159.29 | 463200 |
| 2026-05-06 | 153.93 | $159.88 | 314112 |
| 2026-05-05 | 153.29 | $157.75 | 293445 |
| 2026-05-04 | 152.57 | $156.42 | 265345 |
| 2026-05-01 | 151.93 | $156.91 | 357605 |
| 2026-04-30 | 151.22 | $156.60 | 351213 |
| 2026-04-29 | 150.51 | $154.98 | 540309 |
| 2026-04-28 | 149.83 | $154.82 | 316212 |
| 2026-04-27 | 148.96 | $155.66 | 564200 |
| 2026-04-24 | 148.07 | $155.36 | 262809 |
| 2026-04-23 | 147.32 | $154.04 | 224600 |
| 2026-04-22 | 146.76 | $154.78 | 191500 |
| 2026-04-21 | 146.12 | $153.34 | 635900 |
| 2026-04-20 | 145.58 | $154.21 | 298142 |
| 2026-04-17 | 144.92 | $154.41 | 437443 |
| 2026-04-16 | 144.36 | $152.51 | 250800 |
| 2026-04-15 | 143.90 | $152.03 | 369600 |
| 2026-04-14 | 143.57 | $150.78 | 238600 |
| 2026-04-13 | 143.29 | $148.91 | 272311 |
| 2026-04-10 | 143.03 | $147.48 | 152300 |
| 2026-04-09 | 142.89 | $147.66 | 418405 |
| 2026-04-08 | 142.86 | $147.08 | 449123 |
| 2026-04-07 | 142.86 | $143.50 | 628900 |
| 2026-04-06 | 143.06 | $143.52 | 428104 |
| 2026-04-02 | 143.20 | $142.70 | 494466 |
| 2026-04-01 | 143.47 | $142.44 | 1.2M |
| 2026-03-31 | 143.79 | $141.42 | 1.4M |
| 2026-03-30 | 144.12 | $137.39 | 387303 |
| 2026-03-27 | 144.71 | $137.83 | 691037 |
| 2026-03-26 | 145.28 | $140.33 | 730128 |
| 2026-03-25 | 145.76 | $142.82 | 688700 |
| 2026-03-24 | 146.15 | $142.02 | 1.1M |
| 2026-03-23 | 146.51 | $142.61 | 1.4M |
| 2026-03-20 | 146.79 | $141.01 | 1.1M |
| 2026-03-19 | 147.23 | $143.10 | 1.2M |
| 2026-03-18 | 147.52 | $143.38 | 909819 |
| 2026-03-17 | 147.82 | $145.39 | 269746 |
| 2026-03-16 | 147.97 | $145.27 | 514900 |
| 2026-03-13 | 148.11 | $143.74 | 931681 |
| 2026-03-12 | 148.32 | $144.56 | 495177 |
| 2026-03-11 | 148.61 | $147.05 | 909883 |
| 2026-03-10 | 148.79 | $147.18 | 642201 |
| 2026-03-09 | 148.97 | $147.46 | 786500 |
| 2026-03-06 | 149.11 | $146.22 | 469600 |
| 2026-03-05 | 149.15 | $148.11 | 403533 |
| 2026-03-04 | 149.20 | $149.00 | 474721 |
| 2026-03-03 | 149.24 | $147.94 | 889097 |
| 2026-03-02 | 149.41 | $149.27 | 537809 |
| 2026-02-27 | 149.49 | $149.19 | 292600 |
| 2026-02-26 | 149.59 | $149.85 | 270400 |
| 2026-02-25 | 149.69 | $150.59 | 727309 |
| 2026-02-24 | 149.75 | $149.31 | 325100 |
| 2026-02-23 | 149.84 | $148.12 | 395700 |
| 2026-02-20 | 149.94 | $149.94 | 587100 |
| 2026-02-19 | 149.96 | $148.87 | 404500 |
| 2026-02-18 | 149.98 | $149.24 | 448800 |
| 2026-02-17 | 149.89 | $148.42 | 583900 |
| 2026-02-13 | 150.01 | $148.21 | 360800 |
| 2026-02-12 | 150.15 | $147.89 | 488500 |
| 2026-02-11 | 150.28 | $150.43 | 654506 |
| 2026-02-10 | 150.32 | $150.48 | 456800 |
| 2026-02-09 | 150.37 | $150.93 | 1.2M |
| 2026-02-06 | 150.40 | $150.16 | 545900 |
| 2026-02-05 | 150.42 | $147.13 | 1.2M |
| 2026-02-04 | 150.60 | $148.97 | 1.4M |
| 2026-02-03 | 150.71 | $149.77 | 1.0M |
| 2026-02-02 | 150.74 | $151.49 | 712222 |
| 2026-01-30 | 150.62 | $150.77 | 808000 |
| 2026-01-29 | 150.53 | $151.30 | 1.1M |
| 2026-01-28 | 150.47 | $151.79 | 835345 |
| 2026-01-27 | 150.40 | $151.71 | 336100 |
| 2026-01-26 | 150.36 | $151.13 | 424400 |
| 2026-01-23 | 150.35 | $150.24 | 396700 |
| 2026-01-22 | 150.36 | $150.27 | 551200 |
| 2026-01-21 | 150.33 | $149.24 | 1.6M |
| 2026-01-20 | 150.31 | $147.56 | 918700 |
| 2026-01-16 | 150.31 | $150.77 | 207100 |
| 2026-01-15 | 150.08 | $150.90 | 272000 |
| 2026-01-14 | 149.94 | $150.46 | 776600 |
| 2026-01-13 | 149.86 | $151.24 | 708109 |
| 2026-01-12 | 149.75 | $151.62 | 369347 |
| 2026-01-09 | 149.71 | $151.44 | 474300 |
| 2026-01-08 | 149.66 | $150.57 | 294537 |
| 2026-01-07 | 149.61 | $150.77 | 315400 |
| 2026-01-06 | 149.55 | $151.22 | 501900 |
| 2026-01-05 | 149.50 | $150.21 | 893000 |
| 2026-01-02 | 149.48 | $149.19 | 730800 |
| 2025-12-31 | 149.50 | $148.98 | 485964 |
| 2025-12-30 | 149.50 | $150.14 | 573202 |
| 2025-12-29 | 149.43 | $150.37 | 582200 |
| 2025-12-26 | 149.38 | $150.93 | 1.3M |
| 2025-12-24 | 149.27 | $150.88 | 1.5M |
| 2025-12-23 | 149.10 | $150.40 | 342828 |
| 2025-12-22 | 148.90 | $149.78 | 344718 |
| 2025-12-19 | 148.61 | $148.81 | 360535 |
| 2025-12-18 | 148.30 | $147.43 | 360247 |
| 2025-12-17 | 148.18 | $146.31 | 1.2M |
| 2025-12-16 | 148.08 | $148.06 | 1.4M |
| 2025-12-15 | 147.96 | $148.78 | 458808 |
| 2025-12-12 | 147.87 | $149.15 | 543846 |
| 2025-12-11 | 147.77 | $150.85 | 496500 |
| 2025-12-10 | 147.72 | $150.46 | 563500 |
| 2025-12-09 | 147.67 | $149.46 | 603000 |
| 2025-12-08 | 147.67 | $149.67 | 406622 |
| 2025-12-05 | 147.54 | $150.07 | 323700 |
| 2025-12-04 | 147.38 | $149.78 | 614715 |
| 2025-12-03 | 147.32 | $149.61 | 1.2M |
| 2025-12-02 | 147.24 | $149.06 | 339807 |
| 2025-12-01 | 147.29 | $148.74 | 265940 |
| 2025-11-28 | 147.33 | $149.44 | 589400 |
| 2025-11-26 | 147.30 | $148.60 | 826500 |
| 2025-11-25 | 147.39 | $147.62 | 504904 |
| 2025-11-24 | 147.53 | $146.23 | 656424 |
| 2025-11-21 | 147.72 | $144.06 | 830400 |
| 2025-11-20 | 147.93 | $142.64 | 884128 |
| 2025-11-19 | 148.14 | $144.98 | 396429 |
| 2025-11-18 | 148.20 | $144.42 | 985200 |
| 2025-11-17 | 148.32 | $145.63 | 962819 |
| 2025-11-14 | 148.38 | $146.89 | 1.4M |
| 2025-11-13 | 148.30 | $147.14 | 507600 |
| 2025-11-12 | 148.17 | $149.80 | 327012 |
| 2025-11-11 | 147.95 | $149.64 | 407826 |
| 2025-11-10 | 147.70 | $149.40 | 517832 |
| 2025-11-07 | 147.47 | $147.06 | 594163 |
| 2025-11-06 | 147.26 | $146.89 | 503100 |
| 2025-11-05 | 147.26 | $148.55 | 759100 |
| 2025-11-04 | 147.19 | $148.06 | 612400 |
| 2025-11-03 | 147.10 | $149.94 | 318938 |
| 2025-10-31 | 146.95 | $149.62 | 302400 |
| 2025-10-30 | 146.79 | $148.92 | 554600 |
| 2025-10-29 | 146.67 | $150.36 | 436900 |
| 2025-10-28 | 146.45 | $150.34 | 1.5M |
| 2025-10-27 | 146.22 | $150.03 | 243603 |
| 2025-10-24 | 145.98 | $148.23 | 306900 |
| 2025-10-23 | 145.80 | $146.96 | 557900 |
| 2025-10-22 | 145.65 | $146.04 | 407700 |
| 2025-10-21 | 145.57 | $146.94 | 606200 |
| 2025-10-20 | 145.48 | $146.82 | 556000 |
| 2025-10-17 | 145.43 | $145.28 | 376709 |
| 2025-10-16 | 145.42 | $144.48 | 390600 |
| 2025-10-15 | 145.42 | $145.34 | 390334 |
| 2025-10-14 | 145.34 | $144.68 | 960140 |
| 2025-10-13 | 145.29 | $144.92 | 1.5M |
| 2025-10-10 | 145.26 | $142.82 | 899700 |
| 2025-10-09 | 145.30 | $146.78 | 669000 |
| 2025-10-08 | 145.15 | $147.19 | 350100 |
| 2025-10-07 | 144.91 | $146.27 | 652755 |
| 2025-10-06 | 144.71 | $146.93 | 428300 |
| 2025-10-03 | 144.45 | $146.46 | 463324 |
| 2025-10-02 | 144.20 | $146.44 | 541700 |
| 2025-10-01 | 143.96 | $146.14 | 693500 |
| 2025-09-30 | 143.68 | $145.60 | 641400 |
| 2025-09-29 | 143.40 | $145.19 | 1.1M |
| 2025-09-26 | 143.19 | $144.75 | 547509 |
| 2025-09-25 | 143.05 | $143.84 | 443400 |
| 2025-09-24 | 142.93 | $144.58 | 405146 |
| 2025-09-23 | 142.75 | $145.03 | 430443 |
| 2025-09-22 | 142.52 | $145.86 | 658503 |
| 2025-09-19 | 142.29 | $145.14 | 381707 |
| 2025-09-18 | 141.97 | $144.45 | 727526 |
| 2025-09-17 | 141.72 | $143.64 | 744843 |
| 2025-09-16 | 141.53 | $143.73 | 1.6M |
| 2025-09-15 | 141.37 | $144.37 | 703200 |
| 2025-09-12 | 141.18 | $143.59 | 729500 |
| 2025-09-11 | 141.04 | $143.75 | 860046 |
| 2025-09-10 | 140.90 | $142.50 | 704044 |
| 2025-09-09 | 140.80 | $142.13 | 473835 |
| 2025-09-08 | 140.64 | $141.80 | 540900 |
| 2025-09-05 | 140.52 | $141.42 | 319700 |
| 2025-09-04 | 140.36 | $141.72 | 348810 |
| 2025-09-03 | 140.20 | $140.59 | 318900 |
| 2025-09-02 | 140.03 | $139.92 | 374541 |
| 2025-08-29 | 139.94 | $141.02 | 283821 |
| 2025-08-28 | 139.69 | $141.97 | 499700 |
| 2025-08-27 | 139.50 | $141.43 | 325702 |
| 2025-08-26 | 139.36 | $141.03 | 190949 |
| 2025-08-25 | 139.25 | $140.43 | 1.1M |
| 2025-08-22 | 139.18 | $141.08 | 308828 |
| 2025-08-21 | 139.08 | $138.91 | 564800 |
| 2025-08-20 | 139.06 | $139.42 | 301127 |
| 2025-08-19 | 139.01 | $139.76 | 398400 |
| 2025-08-18 | 138.89 | $140.59 | 453128 |
| 2025-08-15 | 138.72 | $140.60 | 262600 |
| 2025-08-14 | 138.55 | $140.78 | 262300 |
| 2025-08-13 | 138.36 | $140.95 | 348200 |
| 2025-08-12 | 138.13 | $140.44 | 691201 |
| 2025-08-11 | 137.89 | $138.96 | 276104 |
| 2025-08-08 | 137.76 | $139.35 | 226900 |
| 2025-08-07 | 137.59 | $138.34 | 299600 |
| 2025-08-06 | 137.51 | $138.38 | 493900 |
| 2025-08-05 | 137.40 | $137.33 | 975500 |
| 2025-08-04 | 137.31 | $138.08 | 432800 |
| 2025-08-01 | 137.18 | $135.88 | 277800 |
| 2025-07-31 | 137.22 | $138.24 | 484207 |
| 2025-07-30 | 137.09 | $138.68 | 525680 |
| 2025-07-29 | 136.90 | $138.80 | 275800 |
| 2025-07-28 | 136.73 | $139.06 | 416934 |
| 2025-07-25 | 136.49 | $139.14 | 366505 |
| 2025-07-24 | 136.22 | $138.51 | 363714 |
| 2025-07-23 | 135.93 | $138.40 | 374600 |
| 2025-07-22 | 135.65 | $137.36 | 720600 |
| 2025-07-21 | 135.35 | $137.19 | 807340 |
| 2025-07-18 | 134.99 | $137.06 | 429100 |
| 2025-07-17 | 134.65 | $137.09 | 334248 |
| 2025-07-16 | 134.31 | $136.21 | 510017 |
| 2025-07-15 | 134.08 | $135.75 | 219835 |
| 2025-07-14 | 133.81 | $136.34 | 265736 |
| 2025-07-11 | 133.60 | $136.04 | 357900 |
| 2025-07-10 | 133.37 | $136.57 | 363600 |
| 2025-07-09 | 133.14 | $136.34 | 573300 |
| 2025-07-08 | 132.88 | $135.46 | 399921 |
| 2025-07-07 | 132.67 | $135.57 | 515846 |
| 2025-07-03 | 132.38 | $136.58 | 327000 |
| 2025-07-02 | 132.08 | $135.60 | 1.1M |
| 2025-07-01 | 131.82 | $134.94 | 607809 |
| 2025-06-30 | 131.56 | $135.30 | 866600 |
| 2025-06-27 | 131.24 | $134.33 | 417900 |
| 2025-06-26 | 130.98 | $133.80 | 566600 |
| 2025-06-25 | 130.72 | $132.74 | 283131 |
| 2025-06-24 | 130.55 | $132.80 | 371321 |
| 2025-06-23 | 130.24 | $131.23 | 740500 |
| 2025-06-20 | 130.06 | $129.97 | 327635 |
| 2025-06-18 | 129.94 | $130.33 | 541912 |
| 2025-06-17 | 129.91 | $130.35 | 1.0M |
| 2025-06-16 | 129.91 | $131.48 | 423122 |
| 2025-06-13 | 129.84 | $130.45 | 536906 |
| 2025-06-12 | 129.78 | $132.05 | 441900 |
| 2025-06-11 | 129.61 | $131.50 | 358600 |
| 2025-06-10 | 129.45 | $131.89 | 396500 |
| 2025-06-09 | 129.23 | $131.24 | 517900 |
| 2025-06-06 | 128.83 | $131.18 | 245522 |
| 2025-06-05 | 128.44 | $129.89 | 1.2M |
| 2025-06-04 | 128.07 | $130.46 | 296300 |
| 2025-06-03 | 127.65 | $130.49 | 269943 |
| 2025-06-02 | 127.28 | $129.63 | 368800 |
| 2025-05-30 | 126.98 | $128.98 | 377003 |
| 2025-05-29 | 126.61 | $129.12 | 605546 |
| 2025-05-28 | 126.21 | $128.55 | 566213 |
| 2025-05-27 | 125.82 | $129.33 | 398234 |
| 2025-05-23 | 125.36 | $126.68 | 605800 |
| 2025-05-22 | 125.03 | $127.59 | 405040 |
| 2025-05-21 | 124.60 | $127.55 | 567300 |
| 2025-05-20 | 124.06 | $129.83 | 351300 |
| 2025-05-19 | 123.30 | $130.27 | 301627 |
| 2025-05-16 | 122.38 | $130.13 | 273000 |
| 2025-05-15 | 121.61 | $129.25 | 1.0M |
| 2025-05-14 | 120.87 | $128.54 | 274100 |
| 2025-05-13 | 120.30 | $128.41 | 521034 |
| 2025-05-12 | 119.74 | $127.51 | 516400 |
| 2025-05-09 | 119.17 | $123.29 | 255109 |
| 2025-05-08 | 118.71 | $123.37 | 442400 |
| 2025-05-07 | 118.47 | $122.51 | 464800 |
| 2025-05-06 | 117.75 | $121.94 | 637946 |
| 2025-05-05 | 117.14 | $123.04 | 299000 |
| 2025-05-02 | 116.50 | $123.61 | 330210 |
| 2025-05-01 | 116.18 | $121.73 | 602630 |
| 2025-04-30 | 116.26 | $121.08 | 427800 |
| 2025-04-29 | 116.33 | $120.83 | 301500 |
| 2025-04-28 | 116.38 | $120.06 | 930858 |
| 2025-04-25 | 116.44 | $119.99 | 347404 |
| 2025-04-24 | 116.63 | $119.10 | 314934 |
| 2025-04-23 | 116.88 | $116.63 | 890711 |
| 2025-04-22 | 117.33 | $114.73 | 520506 |
| 2025-04-21 | 117.87 | $111.81 | 462200 |
| 2025-04-17 | 118.44 | $114.68 | 588800 |
| 2025-04-16 | 118.86 | $114.54 | 279829 |
| 2025-04-15 | 119.30 | $117.13 | 328118 |
| 2025-04-14 | 119.55 | $117.23 | 555500 |
| 2025-04-11 | 119.88 | $116.12 | 516700 |
| 2025-04-10 | 120.21 | $114.16 | 914247 |
| 2025-04-09 | 120.52 | $118.51 | 801900 |
| 2025-04-08 | 120.69 | $108.06 | 1.2M |
| 2025-04-07 | 121.35 | $109.84 | 1.8M |
| 2025-04-04 | 121.96 | $110.23 | 2.2M |
| 2025-04-03 | 122.73 | $117.16 | 1.2M |
| 2025-04-02 | 123.12 | $123.29 | 383431 |
| 2025-04-01 | 123.33 | $122.43 | 419638 |
| 2025-03-31 | 123.51 | $121.91 | 545600 |
| 2025-03-28 | 123.80 | $121.22 | 601236 |
| 2025-03-27 | 124.23 | $123.74 | 374800 |
| 2025-03-26 | 124.44 | $124.22 | 505600 |
| 2025-03-25 | 124.73 | $125.68 | 697435 |
| 2025-03-24 | 124.94 | $125.43 | 532445 |
| 2025-03-21 | 125.19 | $123.20 | 290320 |
| 2025-03-20 | 125.60 | $123.11 | 324249 |
| 2025-03-19 | 126.12 | $123.41 | 438327 |
| 2025-03-18 | 126.66 | $122.11 | 330644 |
| 2025-03-17 | 127.25 | $123.74 | 964752 |
| 2025-03-14 | 127.74 | $122.83 | 397200 |
| 2025-03-13 | 128.27 | $120.24 | 757620 |
| 2025-03-12 | 128.87 | $121.95 | 799100 |
| 2025-03-11 | 129.41 | $121.19 | 1.1M |
| 2025-03-10 | 129.98 | $122.18 | 1.2M |
| 2025-03-07 | 130.46 | $125.60 | 719700 |
| 2025-03-06 | 130.83 | $124.97 | 871800 |
| 2025-03-05 | 131.22 | $127.41 | 1.1M |
| 2025-03-04 | 131.45 | $126.04 | 973725 |
| 2025-03-03 | 131.72 | $127.64 | 967450 |
| 2025-02-28 | 131.95 | $129.89 | 1.2M |
| 2025-02-27 | 132.11 | $127.92 | 3.9M |
| 2025-02-26 | 132.33 | $130.05 | 339600 |
| 2025-02-25 | 132.47 | $129.85 | 708900 |
| 2025-02-24 | 132.57 | $130.52 | 905100 |
| 2025-02-21 | 132.73 | $131.25 | 484728 |
| 2025-02-20 | 132.89 | $133.67 | 460300 |
| 2025-02-19 | 132.89 | $134.17 | 410511 |
| 2025-02-18 | 132.82 | $133.94 | 442204 |
| 2025-02-14 | 132.71 | $133.45 | 557324 |
| 2025-02-13 | 132.55 | $133.55 | 576323 |
| 2025-02-12 | 132.40 | $132.17 | 326827 |
| 2025-02-11 | 132.21 | $132.68 | 281500 |
| 2025-02-10 | 131.97 | $132.57 | 300800 |
| 2025-02-07 | 131.73 | $131.78 | 310900 |
| 2025-02-06 | 131.62 | $133.03 | 720902 |
| 2025-02-05 | 131.44 | $132.75 | 563215 |
| 2025-02-04 | 131.35 | $132.15 | 380533 |
| 2025-02-03 | 131.26 | $131.39 | 633900 |
| 2025-01-31 | 131.12 | $132.26 | 330748 |
| 2025-01-30 | 130.95 | $133.01 | 500300 |
| 2025-01-29 | 130.76 | $132.32 | 796800 |
| 2025-01-28 | 130.69 | $132.94 | 609400 |
| 2025-01-27 | 130.65 | $131.73 | 544315 |
| 2025-01-24 | 130.67 | $133.88 | 584900 |
| 2025-01-23 | 130.51 | $134.30 | 660101 |
| 2025-01-22 | 130.29 | $133.63 | 619428 |
| 2025-01-21 | 130.03 | $132.90 | 347510 |
| 2025-01-17 | 129.81 | $131.66 | 1.0M |
| 2025-01-16 | 129.85 | $130.36 | 4.5M |
| 2025-01-15 | 130.02 | $130.55 | 617819 |
| 2025-01-14 | 130.14 | $128.23 | 531714 |
| 2025-01-13 | 130.39 | $127.94 | 664000 |
| 2025-01-10 | 130.68 | $127.69 | 719139 |
| 2025-01-08 | 130.94 | $129.69 | 448800 |
| 2025-01-07 | 131.12 | $129.47 | 296100 |
| 2025-01-06 | 131.35 | $130.95 | 335900 |
| 2025-01-03 | 131.48 | $130.22 | 619801 |
| 2025-01-02 | 131.68 | $128.64 | 395924 |
| 2024-12-31 | 131.89 | $128.82 | 502700 |
| 2024-12-30 | 132.10 | $129.36 | 472300 |
| 2024-12-27 | 132.27 | $130.74 | 357917 |
| 2024-12-26 | 132.32 | $132.17 | 548549 |
| 2024-12-24 | 132.33 | $132.19 | 374100 |
| 2024-12-23 | 132.31 | $130.74 | 698000 |
| 2024-12-20 | 132.33 | $129.94 | 996830 |
| 2024-12-19 | 132.38 | $128.35 | 3.3M |
| 2024-12-18 | 132.46 | $128.48 | 1.0M |
| 2024-12-17 | 132.53 | $132.54 | 527000 |
| 2024-12-16 | 132.38 | $133.62 | 923700 |
| 2024-12-13 | 132.14 | $133.07 | 826741 |
| 2024-12-12 | 132.02 | $133.16 | 702100 |
| 2024-12-11 | 131.94 | $133.83 | 3.0M |
| 2024-12-10 | 131.82 | $132.75 | 2.0M |
| 2024-12-09 | 131.78 | $133.29 | 2.1M |
| 2024-12-06 | 131.69 | $134.05 | 637345 |
| 2024-12-05 | 131.54 | $133.71 | 859000 |
| 2024-12-04 | 131.34 | $134.05 | 688800 |
| 2024-12-03 | 130.98 | $133.03 | 471942 |
| 2024-12-02 | 130.58 | $132.89 | 2.5M |
| 2024-11-29 | 130.21 | $132.72 | 468433 |
| 2024-11-27 | 129.80 | $131.84 | 709900 |
| 2024-11-26 | 129.57 | $132.36 | 631049 |
| 2024-11-25 | 129.34 | $131.75 | 713422 |
| 2024-11-22 | 129.12 | $131.23 | 1.5M |
| 2024-11-21 | 128.91 | $130.89 | 699300 |
| 2024-11-20 | 128.72 | $129.98 | 411800 |
| 2024-11-19 | 128.56 | $129.88 | 465502 |
| 2024-11-18 | 128.46 | $129.43 | 571023 |
| 2024-11-15 | 128.39 | $128.90 | 1.1M |
| 2024-11-14 | 128.37 | $130.71 | 466529 |
| 2024-11-13 | 128.23 | $131.47 | 420863 |
| 2024-11-12 | 128.05 | $131.42 | 344003 |
| 2024-11-11 | 127.85 | $131.90 | 401700 |
| 2024-11-08 | 127.68 | $131.58 | 365249 |
| 2024-11-07 | 127.47 | $130.99 | 613100 |
| 2024-11-06 | 127.26 | $129.83 | 978107 |
| 2024-11-05 | 127.11 | $126.71 | 1.0M |
| 2024-11-04 | 127.07 | $125.19 | 967400 |
| 2024-11-01 | 127.05 | $125.40 | 663713 |
| 2024-10-31 | 127.08 | $124.61 | 634500 |
| 2024-10-30 | 127.09 | $127.24 | 670106 |
| 2024-10-29 | 126.97 | $127.61 | 515733 |
| 2024-10-28 | 126.84 | $127.47 | 317228 |
| 2024-10-25 | 126.78 | $127.07 | 324103 |
| 2024-10-24 | 126.71 | $127.08 | 277000 |
| 2024-10-23 | 126.65 | $126.75 | 360546 |
| 2024-10-22 | 126.58 | $127.85 | 866900 |
| 2024-10-21 | 126.48 | $128.09 | 310228 |
| 2024-10-18 | 126.37 | $128.35 | 284049 |
| 2024-10-17 | 126.22 | $127.89 | 274000 |
| 2024-10-16 | 126.11 | $127.99 | 526600 |
| 2024-10-15 | 125.89 | $127.46 | 410900 |
| 2024-10-14 | 125.71 | $128.46 | 249600 |
| 2024-10-11 | 125.48 | $127.39 | 299800 |
| 2024-10-10 | 125.29 | $126.67 | 481400 |
| 2024-10-09 | 125.10 | $126.88 | 257100 |
| 2024-10-08 | 124.84 | $126.00 | 466828 |
| 2024-10-07 | 124.57 | $124.80 | 236134 |
| 2024-10-04 | 124.33 | $125.90 | 267024 |
| 2024-10-03 | 123.96 | $124.75 | 423300 |
| 2024-10-02 | 123.76 | $124.98 | 326500 |
| 2024-10-01 | 123.55 | $124.97 | 563700 |
| 2024-09-30 | 123.37 | $126.18 | 431200 |
| 2024-09-27 | 123.25 | $125.67 | 395803 |
| 2024-09-26 | 123.10 | $125.88 | 539900 |
| 2024-09-25 | 122.93 | $125.35 | 286527 |
| 2024-09-24 | 122.82 | $126.02 | 364310 |
| 2024-09-23 | 122.68 | $125.72 | 634000 |
| 2024-09-20 | 122.57 | $125.36 | 1.1M |
| 2024-09-19 | 122.40 | $125.72 | 421517 |
| 2024-09-18 | 122.27 | $123.56 | 355000 |
| 2024-09-17 | 122.23 | $123.93 | 279202 |
| 2024-09-16 | 122.17 | $123.84 | 352743 |
| 2024-09-13 | 122.06 | $123.57 | 237300 |
| 2024-09-12 | 121.96 | $122.86 | 1.0M |
| 2024-09-11 | 121.79 | $121.79 | 375500 |
| 2024-09-10 | 121.65 | $120.51 | 228141 |
| 2024-09-09 | 121.47 | $119.99 | 240500 |
| 2024-09-06 | 121.32 | $118.63 | 363909 |
| 2024-09-05 | 121.21 | $120.58 | 739126 |
| 2024-09-04 | 120.87 | $120.86 | 619847 |
| 2024-09-03 | 120.56 | $121.28 | 503542 |
| 2024-08-30 | 120.17 | $123.82 | 525900 |
| 2024-08-29 | 119.82 | $122.63 | 282612 |
| 2024-08-28 | 119.66 | $122.56 | 635130 |
| 2024-08-27 | 119.58 | $123.25 | 750600 |
| 2024-08-26 | 119.37 | $123.11 | 225302 |
| 2024-08-23 | 119.19 | $123.47 | 270828 |
| 2024-08-22 | 119.00 | $122.08 | 600200 |
| 2024-08-21 | 118.80 | $123.17 | 309519 |
| 2024-08-20 | 118.58 | $122.62 | 272104 |
| 2024-08-19 | 118.53 | $122.87 | 256700 |
| 2024-08-16 | 118.47 | $121.64 | 443700 |
| 2024-08-15 | 118.40 | $121.44 | 175200 |
| 2024-08-14 | 118.39 | $119.40 | 474549 |
| 2024-08-13 | 118.53 | $119.02 | 301400 |
| 2024-08-12 | 118.78 | $117.03 | 338800 |
| 2024-08-09 | 119.09 | $116.93 | 507346 |
| 2024-08-08 | 119.39 | $116.48 | 439100 |
| 2024-08-07 | 119.67 | $113.75 | 552500 |
| 2024-08-06 | 120.13 | $114.62 | 1.5M |
| 2024-08-05 | 120.50 | $113.45 | 1.7M |
| 2024-08-02 | 120.91 | $116.93 | 575820 |
| 2024-08-01 | 121.14 | $119.28 | 881800 |
| 2024-07-31 | 121.23 | $121.06 | 359400 |
| 2024-07-30 | 121.19 | $119.04 | 1.3M |
| 2024-07-29 | 121.22 | $119.61 | 995745 |
| 2024-07-26 | 121.20 | $119.62 | 753600 |
| 2024-07-25 | 121.21 | $118.13 | 1.2M |
| 2024-07-24 | 121.28 | $118.76 | 484303 |
| 2024-07-23 | 121.31 | $121.46 | 517608 |
| 2024-07-22 | 121.18 | $121.69 | 525435 |
| 2024-07-19 | 121.06 | $120.38 | 1.4M |
| 2024-07-18 | 121.02 | $121.17 | 2.1M |
| 2024-07-17 | 120.95 | $122.22 | 869000 |
| 2024-07-16 | 120.82 | $124.07 | 759703 |
| 2024-07-15 | 120.54 | $123.10 | 742000 |
| 2024-07-12 | 120.31 | $122.89 | 482700 |
| 2024-07-11 | 120.08 | $122.09 | 1.3M |
| 2024-07-10 | 119.84 | $123.05 | 1.2M |
| 2024-07-09 | 119.55 | $121.92 | 757960 |
| 2024-07-08 | 119.31 | $121.78 | 386300 |
| 2024-07-05 | 119.07 | $121.57 | 523226 |
| 2024-07-03 | 118.85 | $120.93 | 415732 |
| 2024-07-02 | 118.59 | $120.35 | 794900 |
| 2024-07-01 | 118.36 | $119.56 | 574410 |
| 2024-06-28 | 118.15 | $119.32 | 707700 |
| 2024-06-27 | 117.92 | $119.74 | 1.6M |
| 2024-06-26 | 117.71 | $119.49 | 671617 |
| 2024-06-25 | 117.56 | $119.38 | 525602 |
| 2024-06-24 | 117.40 | $118.94 | 3.0M |
| 2024-06-21 | 117.24 | $119.32 | 441339 |
| 2024-06-20 | 117.09 | $119.49 | 940600 |
| 2024-06-18 | 116.96 | $119.84 | 776900 |
| 2024-06-17 | 116.79 | $119.48 | 844249 |
| 2024-06-14 | 116.64 | $118.50 | 843400 |
| 2024-06-13 | 116.54 | $118.47 | 1.4M |
| 2024-06-12 | 116.44 | $118.35 | 1.2M |
| 2024-06-11 | 116.29 | $117.30 | 536200 |
| 2024-06-10 | 116.15 | $117.36 | 507203 |
| 2024-06-07 | 116.02 | $116.99 | 632500 |
| 2024-06-06 | 115.89 | $117.09 | 4.4M |
| 2024-06-05 | 115.72 | $117.13 | 950130 |
| 2024-06-04 | 115.55 | $115.71 | 579400 |
| 2024-06-03 | 115.44 | $115.66 | 588200 |
| 2024-05-31 | 115.28 | $115.52 | 565938 |
| 2024-05-30 | 115.05 | $114.68 | 434100 |
| 2024-05-29 | 114.81 | $115.55 | 312133 |
| 2024-05-28 | 114.55 | $116.37 | 618212 |
| 2024-05-24 | 114.33 | $116.33 | 329733 |
| 2024-05-23 | 114.09 | $115.59 | 1.1M |
| 2024-05-22 | 113.84 | $116.40 | 811500 |
| 2024-05-21 | 113.57 | $116.81 | 1.5M |
| 2024-05-20 | 113.28 | $116.60 | 387000 |
| 2024-05-17 | 112.93 | $116.47 | 454911 |
| 2024-05-16 | 112.54 | $116.32 | 2.0M |
| 2024-05-15 | 112.20 | $116.63 | 1.7M |
| 2024-05-14 | 111.86 | $115.23 | 451600 |
| 2024-05-13 | 111.62 | $114.61 | 450110 |
| 2024-05-10 | 111.43 | $114.62 | 299236 |
| 2024-05-09 | 111.30 | $114.40 | 525113 |
| 2024-05-08 | 111.27 | $113.69 | 336243 |
| 2024-05-07 | 111.24 | $113.72 | 557300 |
| 2024-05-06 | 111.26 | $113.56 | 406000 |
| 2024-05-03 | 111.28 | $112.40 | 565900 |
| 2024-05-02 | 111.36 | $110.98 | 584900 |
| 2024-05-01 | 111.45 | $109.90 | 1.4M |
| 2024-04-30 | 111.66 | $110.28 | 631500 |
| 2024-04-29 | 111.85 | $112.01 | 1.4M |
| 2024-04-26 | 111.98 | $111.62 | 573800 |
| 2024-04-25 | 112.15 | $110.53 | 701656 |
| 2024-04-24 | 112.37 | $111.02 | 834000 |
| 2024-04-23 | 112.52 | $110.96 | 1.5M |
| 2024-04-22 | 112.68 | $109.60 | 849400 |
| 2024-04-19 | 112.93 | $108.69 | 456700 |
| 2024-04-18 | 113.24 | $109.58 | 418422 |
| 2024-04-17 | 113.49 | $109.83 | 545733 |
| 2024-04-16 | 113.69 | $110.47 | 960800 |
| 2024-04-15 | 113.81 | $110.73 | 1.7M |
| 2024-04-12 | 113.89 | $112.12 | 690309 |
| 2024-04-11 | 113.94 | $113.76 | 706539 |
| 2024-04-10 | 113.92 | $112.99 | 885921 |
| 2024-04-09 | 113.94 | $114.20 | 567700 |
| 2024-04-08 | 113.85 | $113.97 | 749101 |
| 2024-04-05 | 113.77 | $113.91 | 602100 |
| 2024-04-04 | 113.74 | $112.81 | 912200 |
| 2024-04-03 | 113.70 | $114.12 | 592100 |
| 2024-04-02 | 113.57 | $114.00 | 565500 |
| 2024-04-01 | 113.50 | $114.74 | 674736 |
| 2024-03-28 | 113.41 | $114.96 | 1.5M |
| 2024-03-27 | 113.25 | $114.95 | 931600 |
| 2024-03-26 | 113.06 | $114.02 | 547500 |
| 2024-03-25 | 112.93 | $114.21 | 394700 |
| 2024-03-22 | 112.79 | $114.57 | 507300 |
| 2024-03-21 | 112.64 | $114.81 | 1.2M |
| 2024-03-20 | 112.48 | $114.71 | 1.0M |
| 2024-03-19 | 112.21 | $113.68 | 791600 |
| 2024-03-18 | 111.99 | $112.99 | 940600 |
| 2024-03-15 | 111.84 | $112.25 | 1.2M |
| 2024-03-14 | 111.75 | $113.05 | 11.5M |
| 2024-03-13 | 111.59 | $113.37 | 283552 |
| 2024-03-12 | 111.36 | $113.57 | 452740 |
| 2024-03-11 | 111.20 | $112.31 | 492300 |
| 2024-03-08 | 111.10 | $112.44 | 688711 |
| 2024-03-07 | 110.97 | $113.22 | 480310 |
| 2024-03-06 | 110.79 | $112.03 | 551800 |
| 2024-03-05 | 110.62 | $111.48 | 642900 |
| 2024-03-04 | 110.47 | $112.68 | 773272 |
| 2024-03-01 | 110.27 | $112.84 | 472300 |
| 2024-02-29 | 110.01 | $111.75 | 467818 |
| 2024-02-28 | 109.74 | $111.26 | 420700 |
| 2024-02-27 | 109.58 | $111.42 | 327241 |
| 2024-02-26 | 109.42 | $111.27 | 424000 |
| 2024-02-23 | 109.22 | $111.60 | 1.0M |
| 2024-02-22 | 109.01 | $111.66 | 1.0M |
| 2024-02-21 | 108.77 | $109.32 | 600500 |
| 2024-02-20 | 108.65 | $109.25 | 809700 |
| 2024-02-16 | 108.52 | $109.93 | 802823 |
| 2024-02-15 | 108.33 | $110.51 | 789045 |
| 2024-02-14 | 108.06 | $109.82 | 611814 |
| 2024-02-13 | 107.77 | $108.75 | 472221 |
| 2024-02-12 | 107.57 | $110.38 | 562114 |
| 2024-02-09 | 107.30 | $110.42 | 487042 |
| 2024-02-08 | 107.03 | $109.75 | 354200 |
| 2024-02-07 | 106.79 | $109.61 | 781500 |
| 2024-02-06 | 106.53 | $108.71 | 487638 |
| 2024-02-05 | 106.32 | $108.40 | 492400 |
| 2024-02-02 | 106.06 | $108.76 | 1.0M |
| 2024-02-01 | 105.76 | $107.65 | 1.3M |
| 2024-01-31 | 105.54 | $106.30 | 1.5M |
| 2024-01-30 | 105.44 | $108.07 | 918500 |
| 2024-01-29 | 105.28 | $108.18 | 684653 |
| 2024-01-26 | 105.13 | $107.33 | 1.6M |
| 2024-01-25 | 105.03 | $107.47 | 6.2M |
| 2024-01-24 | 104.90 | $106.87 | 725900 |
| 2024-01-23 | 104.79 | $106.83 | 425044 |
| 2024-01-22 | 104.66 | $106.57 | 482100 |
| 2024-01-19 | 104.49 | $106.30 | 496100 |
| 2024-01-18 | 104.43 | $105.00 | 565200 |
| 2024-01-17 | 104.41 | $104.12 | 452100 |
| 2024-01-16 | 104.40 | $104.68 | 497416 |
| 2024-01-12 | 104.37 | $105.04 | 514100 |
| 2024-01-11 | 104.30 | $104.95 | 433100 |
| 2024-01-10 | 104.17 | $104.97 | 430527 |
| 2024-01-09 | 104.02 | $104.38 | 942100 |
| 2024-01-08 | 103.87 | $104.59 | 669419 |
| 2024-01-05 | 103.69 | $103.04 | 560641 |
| 2024-01-04 | 103.55 | $102.91 | 495300 |
| 2024-01-03 | 103.43 | $103.23 | 517600 |
| 2024-01-02 | 103.30 | $104.20 | 589200 |
| 2023-12-29 | 103.15 | $104.92 | 726000 |
| 2023-12-28 | 102.93 | $105.25 | 551834 |
| 2023-12-27 | 102.67 | $105.19 | 617000 |
| 2023-12-26 | 102.42 | $105.01 | 734900 |
| 2023-12-22 | 102.16 | $104.52 | 414400 |
| 2023-12-21 | 101.94 | $104.29 | 494839 |
| 2023-12-20 | 101.73 | $103.25 | 595764 |
| 2023-12-19 | 101.55 | $105.11 | 507600 |
| 2023-12-18 | 101.28 | $104.50 | 624019 |
| 2023-12-15 | 101.01 | $103.93 | 514400 |
| 2023-12-14 | 100.76 | $104.11 | 1.5M |
| 2023-12-13 | 100.49 | $103.73 | 1.2M |
| 2023-12-12 | 100.23 | $102.28 | 538100 |
| 2023-12-11 | 99.94 | $101.87 | 595100 |
| 2023-12-08 | 99.68 | $101.43 | 445600 |
| 2023-12-07 | 99.37 | $101.00 | 629512 |
| 2023-12-06 | 99.12 | $100.23 | 505800 |
| 2023-12-05 | 98.90 | $100.60 | 739021 |
| 2023-12-04 | 98.64 | $100.63 | 641900 |
| 2023-12-01 | 98.38 | $101.19 | 678633 |
| 2023-11-30 | 98.04 | $100.49 | 502607 |
| 2023-11-29 | 97.65 | $100.09 | 678035 |
| 2023-11-28 | 97.23 | $100.06 | 851224 |
| 2023-11-27 | 96.78 | $99.94 | 434714 |
| 2023-11-24 | 96.28 | $100.11 | 258607 |
| 2023-11-22 | 95.79 | $100.04 | 527400 |
| 2023-11-21 | 95.36 | $99.62 | 474200 |
| 2023-11-20 | 95.02 | $99.80 | 682031 |
| 2023-11-17 | 94.63 | $99.05 | 502647 |
| 2023-11-16 | 94.29 | $98.91 | 712100 |
| 2023-11-15 | 94.02 | $98.69 | 906900 |
| 2023-11-14 | 93.80 | $98.56 | 940007 |
| 2023-11-13 | 93.66 | $96.53 | 401934 |
| 2023-11-10 | 93.62 | $96.68 | 392400 |
| 2023-11-09 | 93.52 | $95.18 | 300400 |
| 2023-11-08 | 93.52 | $95.92 | 419000 |
| 2023-11-07 | 93.51 | $95.85 | 694627 |
| 2023-11-06 | 93.49 | $95.49 | 448912 |
| 2023-11-03 | 93.46 | $95.36 | 564444 |
| 2023-11-02 | 93.41 | $94.43 | 621524 |
| 2023-11-01 | 93.34 | $92.63 | 780718 |
| 2023-10-31 | 93.36 | $91.66 | 643323 |
| 2023-10-30 | 93.41 | $91.06 | 665200 |
| 2023-10-27 | 93.54 | $89.99 | 2.4M |
| 2023-10-26 | 93.74 | $90.37 | 826137 |
| 2023-10-25 | 93.93 | $91.35 | 888200 |
| 2023-10-24 | 94.04 | $92.79 | 942800 |
| 2023-10-23 | 94.07 | $92.10 | 694900 |
| 2023-10-20 | 94.23 | $92.29 | 814700 |
| 2023-10-19 | 94.36 | $93.45 | 1.6M |
| 2023-10-18 | 94.44 | $94.36 | 570500 |
| 2023-10-17 | 94.56 | $95.72 | 602129 |
| 2023-10-16 | 94.66 | $95.72 | 460143 |
| 2023-10-13 | 94.77 | $94.67 | 441800 |
| 2023-10-12 | 94.92 | $95.15 | 668972 |
| 2023-10-11 | 95.12 | $95.84 | 817439 |
| 2023-10-10 | 95.24 | $95.41 | 445900 |
| 2023-10-09 | 95.38 | $94.85 | 371638 |
| 2023-10-06 | 95.57 | $94.26 | 540100 |
| 2023-10-05 | 95.77 | $93.04 | 580336 |
| 2023-10-04 | 96.02 | $93.20 | 592140 |
| 2023-10-03 | 96.27 | $92.51 | 607113 |
| 2023-10-02 | 96.60 | $93.81 | 455727 |
| 2023-09-29 | 96.88 | $93.91 | 724948 |
| 2023-09-28 | 97.15 | $94.12 | 505318 |
| 2023-09-27 | 97.40 | $93.56 | 1.1M |
| 2023-09-26 | 97.67 | $93.48 | 1.3M |
| 2023-09-25 | 97.87 | $95.30 | 437277 |
| 2023-09-22 | 97.94 | $94.87 | 560100 |
| 2023-09-21 | 98.00 | $95.08 | 689600 |
| 2023-09-20 | 98.12 | $96.74 | 449734 |
| 2023-09-19 | 98.10 | $97.62 | 493900 |
| 2023-09-18 | 98.06 | $97.88 | 556040 |
| 2023-09-15 | 97.97 | $97.80 | 634722 |
| 2023-09-14 | 97.88 | $99.08 | 340103 |
| 2023-09-13 | 97.76 | $98.21 | 320934 |
| 2023-09-12 | 97.72 | $98.18 | 411500 |
| 2023-09-11 | 97.75 | $98.82 | 447100 |
| 2023-09-08 | 97.71 | $98.17 | 367323 |
| 2023-09-07 | 97.71 | $98.00 | 408600 |
| 2023-09-06 | 97.71 | $98.30 | 346115 |
| 2023-09-05 | 97.74 | $99.01 | 338300 |
| 2023-09-01 | 97.75 | $99.47 | 668108 |
| 2023-08-31 | 97.70 | $99.21 | 659400 |
| 2023-08-30 | 97.68 | $99.30 | 757100 |
| 2023-08-29 | 97.67 | $98.91 | 785600 |
| 2023-08-28 | 97.75 | $97.41 | 519248 |
| 2023-08-25 | 97.92 | $96.80 | 502600 |
| 2023-08-24 | 98.12 | $96.10 | 675800 |
| 2023-08-23 | 98.30 | $97.47 | 831400 |
| 2023-08-22 | 98.44 | $96.35 | 754317 |
| 2023-08-21 | 98.65 | $96.66 | 557700 |
| 2023-08-18 | 98.82 | $96.06 | 472600 |
| 2023-08-17 | 99.01 | $95.99 | 559500 |
| 2023-08-16 | 99.19 | $96.73 | 675500 |
| 2023-08-15 | 99.37 | $97.51 | 650900 |
| 2023-08-14 | 99.51 | $98.65 | 344643 |
| 2023-08-11 | 99.54 | $98.08 | 408000 |
| 2023-08-10 | 99.58 | $98.17 | 546200 |
| 2023-08-09 | 99.62 | $98.09 | 481500 |
| 2023-08-08 | 99.63 | $98.75 | 617718 |
| 2023-08-07 | 99.56 | $99.25 | 520600 |
| 2023-08-04 | 99.44 | $98.44 | 609149 |
| 2023-08-03 | 99.34 | $98.81 | 1.1M |
| 2023-08-02 | 99.23 | $99.12 | 608100 |
| 2023-08-01 | 99.15 | $100.59 | 680800 |
| 2023-07-31 | 99.00 | $100.86 | 1.8M |
| 2023-07-28 | 98.83 | $100.67 | 998335 |
| 2023-07-27 | 98.61 | $99.67 | 533100 |
| 2023-07-26 | 98.43 | $100.44 | 934600 |
| 2023-07-25 | 98.20 | $100.43 | 950133 |
| 2023-07-24 | 97.92 | $100.14 | 1.1M |
| 2023-07-21 | 97.68 | $99.74 | 3.2M |
| 2023-07-20 | 97.49 | $99.64 | 15.5M |
| 2023-07-19 | 97.29 | $100.44 | 1.6M |
| 2023-07-18 | 97.08 | $100.14 | 507336 |
| 2023-07-17 | 96.91 | $99.34 | 476100 |
| 2023-07-14 | 96.80 | $98.89 | 531227 |
| 2023-07-13 | 96.65 | $99.03 | 662900 |
| 2023-07-12 | 96.49 | $98.21 | 630700 |
| 2023-07-11 | 96.34 | $97.43 | 390543 |
| 2023-07-10 | 96.19 | $96.76 | 427834 |
| 2023-07-07 | 96.06 | $96.44 | 527110 |
| 2023-07-06 | 95.92 | $96.64 | 457941 |
| 2023-07-05 | 95.80 | $97.45 | 625770 |
| 2023-07-03 | 95.63 | $97.64 | 1.4M |
| 2023-06-30 | 95.46 | $97.46 | 2.1M |
| 2023-06-29 | 95.23 | $96.33 | 2.1M |
| 2023-06-28 | 95.01 | $95.97 | 516328 |
| 2023-06-27 | 94.84 | $95.93 | 400849 |
| 2023-06-26 | 94.66 | $94.86 | 461300 |
| 2023-06-23 | 94.48 | $95.22 | 476400 |
| 2023-06-22 | 94.24 | $95.99 | 1.3M |
| 2023-06-21 | 94.00 | $95.67 | 421849 |
| 2023-06-20 | 93.82 | $96.25 | 829128 |
| 2023-06-16 | 93.61 | $96.73 | 684400 |
| 2023-06-15 | 93.39 | $97.12 | 813100 |
| 2023-06-14 | 93.10 | $95.94 | 525025 |
| 2023-06-13 | 92.82 | $95.85 | 453537 |
| 2023-06-12 | 92.57 | $95.18 | 553057 |
| 2023-06-09 | 92.34 | $94.29 | 682418 |
| 2023-06-08 | 92.16 | $94.21 | 785213 |
| 2023-06-07 | 91.99 | $93.62 | 515800 |
| 2023-06-06 | 91.83 | $94.33 | 2.5M |
| 2023-06-05 | 91.66 | $94.08 | 691711 |
| 2023-06-02 | 91.50 | $94.24 | 748200 |
| 2023-06-01 | 91.24 | $92.84 | 687245 |
| 2023-05-31 | 91.09 | $91.94 | 1.1M |
| 2023-05-30 | 91.02 | $92.44 | 662700 |
| 2023-05-26 | 90.97 | $92.49 | 555031 |
| 2023-05-25 | 90.92 | $91.21 | 1.2M |
| 2023-05-24 | 90.90 | $90.44 | 609129 |
| 2023-05-23 | 90.82 | $91.12 | 611700 |
| 2023-05-22 | 90.73 | $92.14 | 1.1M |
| 2023-05-19 | 90.67 | $92.07 | 439400 |
| 2023-05-18 | 90.61 | $92.25 | 465800 |
| 2023-05-17 | 90.53 | $91.37 | 401549 |
| 2023-05-16 | 90.52 | $90.21 | 581300 |
| 2023-05-15 | 90.57 | $90.91 | 338318 |
| 2023-05-12 | 90.59 | $90.56 | 412833 |
| 2023-05-11 | 90.60 | $90.67 | 609314 |
| 2023-05-10 | 90.62 | $90.91 | 501600 |
| 2023-05-09 | 90.57 | $90.46 | 359744 |
| 2023-05-08 | 90.56 | $90.83 | 486300 |
| 2023-05-05 | 90.53 | $90.80 | 401608 |
| 2023-05-04 | 90.49 | $89.15 | 632804 |
| 2023-05-03 | 90.52 | $89.83 | 836105 |
| 2023-05-02 | 90.54 | $90.44 | 452800 |
| 2023-05-01 | 90.55 | $91.46 | 807345 |
| 2023-04-28 | 90.50 | $91.53 | 507200 |
| 2023-04-27 | 90.38 | $90.78 | 489000 |
| 2023-04-26 | 90.27 | $88.97 | 535000 |
| 2023-04-25 | 90.18 | $89.32 | 426700 |
| 2023-04-24 | 90.09 | $90.85 | 536636 |
| 2023-04-21 | 89.91 | $90.81 | 732546 |
| 2023-04-20 | 89.71 | $90.69 | 4.1M |
| 2023-04-19 | 89.53 | $91.25 | 625747 |
| 2023-04-18 | 89.39 | $91.24 | 543100 |
| 2023-04-17 | 89.20 | $91.16 | 642400 |
| 2023-04-14 | 88.97 | $90.83 | 777200 |
| 2023-04-13 | 88.80 | $91.04 | 1.6M |
| 2023-04-12 | 88.56 | $89.88 | 1.7M |
| 2023-04-11 | 88.40 | $90.26 | 527800 |
| 2023-04-10 | 88.15 | $90.22 | 579000 |
| 2023-04-06 | 87.90 | $90.09 | 529345 |
| 2023-04-05 | 87.74 | $89.77 | 1.7M |
| 2023-04-04 | 87.67 | $90.14 | 2.4M |
| 2023-04-03 | 87.57 | $90.66 | 790500 |
| 2023-03-31 | 87.52 | $90.45 | 1.1M |
| 2023-03-30 | 87.48 | $89.09 | 842300 |
| 2023-03-29 | 87.44 | $88.58 | 3.2M |
| 2023-03-28 | 87.39 | $87.29 | 995600 |
| 2023-03-27 | 87.42 | $87.47 | 1.0M |
| 2023-03-24 | 87.46 | $87.30 | 964700 |
| 2023-03-23 | 87.49 | $86.76 | 1.2M |
| 2023-03-22 | 87.59 | $87.05 | 2.1M |
| 2023-03-21 | 87.66 | $88.58 | 2.4M |
| 2023-03-20 | 87.65 | $87.33 | 10.7M |
| 2023-03-17 | 87.80 | $86.54 | 50.7M |
| 2023-03-16 | 88.01 | $87.57 | 709347 |
| 2023-03-15 | 88.22 | $86.14 | 1.0M |
| 2023-03-14 | 88.49 | $86.62 | 832103 |
| 2023-03-13 | 88.73 | $85.25 | 1.0M |
| 2023-03-10 | 88.99 | $85.41 | 897604 |
| 2023-03-09 | 89.23 | $86.73 | 570139 |
| 2023-03-08 | 89.45 | $88.39 | 736606 |
| 2023-03-07 | 89.63 | $88.25 | 934300 |
| 2023-03-06 | 89.77 | $89.62 | 601914 |
| 2023-03-03 | 89.87 | $89.67 | 530300 |
| 2023-03-02 | 90.02 | $88.25 | 641917 |
| 2023-03-01 | 90.16 | $87.59 | 577500 |
| 2023-02-28 | 90.30 | $87.87 | 1.1M |
| 2023-02-27 | 90.35 | $88.22 | 954334 |
| 2023-02-24 | 90.44 | $87.88 | 1.1M |
| 2023-02-23 | 90.54 | $88.93 | 769014 |
| 2023-02-22 | 90.53 | $88.38 | 1.3M |
| 2023-02-21 | 90.55 | $88.45 | 700148 |
| 2023-02-17 | 90.57 | $90.31 | 540100 |
| 2023-02-16 | 90.45 | $90.62 | 540241 |
| 2023-02-15 | 90.22 | $91.89 | 912321 |
| 2023-02-14 | 89.97 | $91.51 | 848646 |
| 2023-02-13 | 89.81 | $91.45 | 552610 |
| 2023-02-10 | 89.67 | $90.39 | 497400 |
| 2023-02-09 | 89.55 | $90.21 | 518830 |
| 2023-02-08 | 89.42 | $91.08 | 1.1M |
| 2023-02-07 | 89.20 | $92.10 | 759900 |
| 2023-02-06 | 88.89 | $90.95 | 664423 |
| 2023-02-03 | 88.63 | $91.58 | 1.1M |
| 2023-02-02 | 88.26 | $92.64 | 776100 |
| 2023-02-01 | 87.88 | $91.21 | 1.0M |
| 2023-01-31 | 87.54 | $90.24 | 1.4M |
| 2023-01-30 | 87.26 | $88.90 | 901112 |
| 2023-01-27 | 87.07 | $90.08 | 737832 |
| 2023-01-26 | 86.74 | $89.79 | 1.0M |
| 2023-01-25 | 86.48 | $88.79 | 822240 |
| 2023-01-24 | 86.28 | $88.76 | 908900 |
| 2023-01-23 | 86.06 | $88.91 | 1.1M |
| 2023-01-20 | 85.90 | $87.81 | 742300 |
| 2023-01-19 | 85.73 | $86.18 | 2.3M |
| 2023-01-18 | 85.64 | $86.89 | 1.0M |
| 2023-01-17 | 85.55 | $88.32 | 1.2M |
| 2023-01-13 | 85.44 | $88.47 | 1.4M |
| 2023-01-12 | 85.44 | $88.05 | 2.3M |
| 2023-01-11 | 85.48 | $87.64 | 9.6M |
| 2023-01-10 | 85.53 | $86.60 | 875800 |
| 2023-01-09 | 85.57 | $85.90 | 1.3M |
| 2023-01-06 | 85.67 | $85.90 | 643500 |
| 2023-01-05 | 85.74 | $84.05 | 857624 |
| 2023-01-04 | 85.90 | $85.03 | 1.8M |
| 2023-01-03 | 86.08 | $84.44 | 838730 |
| 2022-12-30 | 86.38 | $84.75 | 873700 |
| 2022-12-29 | 86.67 | $85.03 | 713900 |
| 2022-12-28 | 86.95 | $83.51 | 967820 |
| 2022-12-27 | 87.16 | $84.51 | 818400 |
| 2022-12-23 | 87.33 | $84.84 | 838800 |
| 2022-12-22 | 87.55 | $84.36 | 922523 |
| 2022-12-21 | 87.80 | $85.72 | 780500 |
| 2022-12-20 | 87.96 | $84.43 | 876200 |
| 2022-12-19 | 88.11 | $84.30 | 869548 |
| 2022-12-16 | 88.29 | $85.07 | 979719 |
| 2022-12-15 | 88.42 | $86.21 | 1.2M |
| 2022-12-14 | 88.50 | $88.37 | 745629 |
| 2022-12-13 | 88.51 | $88.94 | 1.3M |
| 2022-12-12 | 88.46 | $88.59 | 1.8M |
| 2022-12-09 | 88.46 | $87.35 | 551700 |
| 2022-12-08 | 88.48 | $87.99 | 778200 |
| 2022-12-07 | 88.23 | $87.25 | 1.1M |
| 2022-12-06 | 88.10 | $87.35 | 678327 |
| 2022-12-05 | 87.95 | $88.67 | 959600 |
| 2022-12-02 | 87.69 | $90.41 | 610500 |
| 2022-12-01 | 87.28 | $90.51 | 1.0M |
| 2022-11-30 | 86.91 | $90.53 | 846543 |
| 2022-11-29 | 86.66 | $87.74 | 747009 |
| 2022-11-28 | 86.56 | $87.88 | 722700 |
| 2022-11-25 | 86.48 | $89.35 | 319500 |
| 2022-11-23 | 86.24 | $89.37 | 660800 |
| 2022-11-22 | 86.01 | $88.79 | 790625 |
| 2022-11-21 | 85.84 | $87.55 | 729711 |
| 2022-11-18 | 85.67 | $87.91 | 811037 |
| 2022-11-17 | 85.42 | $87.57 | 752500 |
| 2022-11-16 | 85.10 | $87.89 | 1.1M |
| 2022-11-15 | 84.79 | $88.62 | 1.1M |
| 2022-11-14 | 84.48 | $87.85 | 762500 |
| 2022-11-11 | 84.15 | $88.65 | 915700 |
| 2022-11-10 | 83.69 | $87.70 | 1.5M |
| 2022-11-09 | 83.36 | $82.95 | 919100 |
| 2022-11-08 | 83.18 | $84.80 | 976937 |
| 2022-11-07 | 82.91 | $84.19 | 678000 |
| 2022-11-04 | 82.70 | $83.47 | 934318 |
| 2022-11-03 | 82.55 | $82.26 | 816123 |
| 2022-11-02 | 82.59 | $83.18 | 1.1M |
| 2022-11-01 | 82.63 | $85.42 | 2.3M |
| 2022-10-31 | 82.56 | $85.75 | 2.2M |
| 2022-10-28 | 82.35 | $86.35 | 980200 |
| 2022-10-27 | 82.00 | $84.43 | 1.5M |
| 2022-10-26 | 81.81 | $84.85 | 1.5M |
| 2022-10-25 | 81.68 | $85.47 | 1.1M |
| 2022-10-24 | 81.44 | $84.00 | 2.5M |
| 2022-10-21 | 81.29 | $83.04 | 3.4M |
| 2022-10-20 | 81.24 | $81.03 | 18.5M |
| 2022-10-19 | 81.36 | $81.72 | 785400 |
| 2022-10-18 | 81.49 | $82.40 | 886042 |
| 2022-10-17 | 81.66 | $81.38 | 877300 |
| 2022-10-14 | 81.93 | $79.35 | 2.0M |
| 2022-10-13 | 82.27 | $81.23 | 1.9M |
| 2022-10-12 | 82.56 | $79.22 | 1.1M |
| 2022-10-11 | 82.99 | $79.40 | 1.3M |
| 2022-10-10 | 83.40 | $79.97 | 869936 |
| 2022-10-07 | 83.98 | $80.64 | 1.2M |
| 2022-10-06 | 84.49 | $83.04 | 1.3M |
| 2022-10-05 | 84.80 | $83.87 | 786180 |
| 2022-10-04 | 85.03 | $84.05 | 1.1M |
| 2022-10-03 | 85.18 | $81.55 | 1.2M |
| 2022-09-30 | 85.47 | $79.41 | 2.0M |
| 2022-09-29 | 85.92 | $80.53 | 1.8M |
| 2022-09-28 | 86.30 | $82.33 | 2.3M |
| 2022-09-27 | 86.63 | $80.70 | 2.4M |
| 2022-09-26 | 87.08 | $80.87 | 2.3M |
| 2022-09-23 | 87.56 | $82.11 | 2.2M |
| 2022-09-22 | 88.14 | $83.47 | 1.6M |
| 2022-09-21 | 88.58 | $84.25 | 1.7M |
| 2022-09-20 | 88.97 | $85.79 | 988918 |
| 2022-09-19 | 89.29 | $86.84 | 1.1M |
| 2022-09-16 | 89.66 | $86.16 | 1.0M |
| 2022-09-15 | 90.13 | $86.91 | 1.3M |
| 2022-09-14 | 90.54 | $87.90 | 940300 |
| 2022-09-13 | 90.95 | $87.59 | 1.0M |
| 2022-09-12 | 91.36 | $91.66 | 831000 |
| 2022-09-09 | 91.55 | $90.72 | 837809 |
| 2022-09-08 | 91.71 | $89.19 | 838700 |
| 2022-09-07 | 91.94 | $88.63 | 952325 |
| 2022-09-06 | 92.10 | $87.01 | 927100 |
| 2022-09-02 | 92.37 | $87.40 | 933719 |
| 2022-09-01 | 92.61 | $88.30 | 1.2M |
| 2022-08-31 | 92.83 | $88.20 | 1.4M |
| 2022-08-30 | 93.05 | $88.82 | 929600 |
| 2022-08-29 | 93.16 | $89.77 | 843017 |
| 2022-08-26 | 93.25 | $90.43 | 1.2M |
| 2022-08-25 | 93.33 | $93.69 | 721700 |
| 2022-08-24 | 93.17 | $92.33 | 768900 |
| 2022-08-23 | 93.01 | $92.02 | 740600 |
| 2022-08-22 | 92.77 | $92.19 | 772513 |
| 2022-08-19 | 92.57 | $94.21 | 628317 |
| 2022-08-18 | 92.26 | $95.53 | 2.4M |
| 2022-08-17 | 91.93 | $95.28 | 767600 |
| 2022-08-16 | 91.57 | $95.97 | 862800 |
| 2022-08-15 | 91.14 | $95.88 | 629100 |
| 2022-08-12 | 90.60 | $95.46 | 654418 |
| 2022-08-11 | 90.11 | $93.80 | 719100 |
| 2022-08-10 | 89.63 | $93.88 | 2.3M |
| 2022-08-09 | 89.15 | $91.87 | 969500 |
| 2022-08-08 | 88.80 | $92.27 | 908200 |
| 2022-08-05 | 88.47 | $92.34 | 928909 |
| 2022-08-04 | 88.18 | $92.59 | 733305 |
| 2022-08-03 | 87.89 | $92.58 | 775600 |
| 2022-08-02 | 87.53 | $91.06 | 1.1M |
| 2022-08-01 | 87.23 | $91.65 | 1.1M |
| 2022-07-29 | 86.90 | $91.90 | 1.9M |
| 2022-07-28 | 86.50 | $90.49 | 1.4M |
| 2022-07-27 | 86.21 | $89.31 | 753200 |
| 2022-07-26 | 85.99 | $87.10 | 846631 |
| 2022-07-25 | 85.96 | $88.14 | 908600 |
| 2022-07-22 | 85.90 | $88.09 | 2.3M |
| 2022-07-21 | 85.71 | $88.94 | 2.7M |
| 2022-07-20 | 85.43 | $88.06 | 827800 |
| 2022-07-19 | 85.20 | $87.38 | 821406 |
| 2022-07-18 | 84.90 | $85.06 | 1.2M |
| 2022-07-15 | 84.71 | $85.73 | 773400 |
| 2022-07-14 | 84.63 | $84.08 | 919606 |
| 2022-07-13 | 84.57 | $84.40 | 962500 |
| 2022-07-12 | 84.51 | $84.80 | 756700 |
| 2022-07-11 | 84.60 | $85.67 | 793226 |
| 2022-07-08 | 84.78 | $86.65 | 839300 |
| 2022-07-07 | 85.03 | $86.74 | 863218 |
| 2022-07-06 | 85.33 | $85.43 | 906020 |
| 2022-07-05 | 85.65 | $85.07 | 1.1M |
| 2022-07-01 | 85.97 | $84.91 | 1.6M |
| 2022-06-30 | 86.38 | $83.90 | 2.7M |
| 2022-06-29 | 86.74 | $84.74 | 888008 |
| 2022-06-28 | 87.10 | $84.82 | 942126 |
| 2022-06-27 | 87.49 | $86.63 | 1.3M |
| 2022-06-24 | 87.67 | $86.90 | 1.2M |
| 2022-06-23 | 87.75 | $84.27 | 3.1M |
| 2022-06-22 | 87.91 | $83.37 | 1.6M |
| 2022-06-21 | 88.17 | $83.45 | 2.5M |
| 2022-06-17 | 88.34 | $81.39 | 1.5M |
| 2022-06-16 | 88.60 | $81.27 | 2.4M |
| 2022-06-15 | 88.90 | $84.14 | 1.6M |
| 2022-06-14 | 89.24 | $82.85 | 2.7M |
| 2022-06-13 | 89.55 | $83.20 | 2.6M |
| 2022-06-10 | 89.87 | $86.55 | 1.5M |
| 2022-06-09 | 89.90 | $89.22 | 836200 |
| 2022-06-08 | 89.80 | $91.75 | 729700 |
| 2022-06-07 | 89.66 | $92.72 | 774924 |
| 2022-06-06 | 89.45 | $91.75 | 862436 |
| 2022-06-03 | 89.44 | $91.51 | 857500 |
| 2022-06-02 | 89.48 | $93.09 | 1.3M |
| 2022-06-01 | 89.62 | $91.21 | 1.0M |
| 2022-05-31 | 89.71 | $91.92 | 1.1M |
| 2022-05-27 | 89.75 | $92.57 | 1.2M |
| 2022-05-26 | 89.72 | $90.28 | 974900 |
| 2022-05-25 | 89.98 | $88.43 | 970216 |
| 2022-05-24 | 90.22 | $87.61 | 1.1M |
| 2022-05-23 | 90.49 | $88.43 | 1.9M |
| 2022-05-20 | 90.85 | $86.89 | 1.9M |
| 2022-05-19 | 91.26 | $86.69 | 2.8M |
| 2022-05-18 | 91.81 | $87.23 | 11.7M |
| 2022-05-17 | 92.42 | $90.98 | 1.1M |
| 2022-05-16 | 92.85 | $89.04 | 1.3M |
| 2022-05-13 | 93.28 | $89.51 | 1.4M |
| 2022-05-12 | 93.70 | $87.26 | 1.9M |
| 2022-05-11 | 94.30 | $87.21 | 1.5M |
| 2022-05-10 | 94.83 | $88.77 | 1.5M |
| 2022-05-09 | 95.31 | $88.56 | 1.5M |
| 2022-05-06 | 95.89 | $91.61 | 1.2M |
| 2022-05-05 | 96.33 | $92.27 | 1.2M |
| 2022-05-04 | 96.72 | $95.86 | 1.4M |
| 2022-05-03 | 96.98 | $93.11 | 1.2M |
| 2022-05-02 | 97.46 | $92.66 | 1.5M |
| 2022-04-29 | 97.90 | $92.01 | 1.4M |
| 2022-04-28 | 98.37 | $95.56 | 971704 |
| 2022-04-27 | 98.74 | $93.13 | 1.8M |
| 2022-04-26 | 99.26 | $92.93 | 1.2M |
| 2022-04-25 | 99.72 | $95.70 | 4.9M |
| 2022-04-22 | 100.01 | $95.12 | 1.1M |
| 2022-04-21 | 100.31 | $97.76 | 932300 |
| 2022-04-20 | 100.42 | $99.37 | 1.1M |
| 2022-04-19 | 100.51 | $99.49 | 867400 |
| 2022-04-18 | 100.53 | $97.78 | 900613 |
| 2022-04-14 | 100.64 | $97.84 | 627507 |
| 2022-04-13 | 100.69 | $99.16 | 888600 |
| 2022-04-12 | 100.61 | $97.95 | 869500 |
| 2022-04-11 | 100.47 | $98.39 | 1.1M |
| 2022-04-08 | 100.21 | $100.11 | 697331 |
| 2022-04-07 | 99.90 | $100.43 | 712200 |
| 2022-04-06 | 99.65 | $99.94 | 816800 |
| 2022-04-05 | 99.45 | $101.19 | 1.0M |
| 2022-04-04 | 99.05 | $102.58 | 792021 |
| 2022-04-01 | 98.63 | $101.58 | 1.0M |
| 2022-03-31 | 98.40 | $101.35 | 1.4M |
| 2022-03-30 | 98.22 | $102.91 | 984640 |
| 2022-03-29 | 98.00 | $103.63 | 965700 |
| 2022-03-28 | 97.65 | $102.20 | 940400 |
| 2022-03-25 | 97.45 | $101.45 | 957415 |
| 2022-03-24 | 97.30 | $101.06 | 975131 |
| 2022-03-23 | 97.06 | $99.90 | 825000 |
| 2022-03-22 | 96.79 | $101.18 | 879900 |
| 2022-03-21 | 96.55 | $99.94 | 1.4M |
| 2022-03-18 | 96.43 | $100.00 | 1.4M |
| 2022-03-17 | 96.34 | $98.81 | 982700 |
| 2022-03-16 | 96.42 | $97.53 | 1.2M |
| 2022-03-15 | 96.56 | $95.19 | 1.2M |
| 2022-03-14 | 96.74 | $93.13 | 2.2M |
| 2022-03-11 | 97.04 | $94.00 | 2.1M |
| 2022-03-10 | 97.39 | $95.34 | 827600 |
| 2022-03-09 | 97.77 | $95.93 | 1.7M |
| 2022-03-08 | 98.05 | $93.35 | 1.2M |
| 2022-03-07 | 98.41 | $94.09 | 1.1M |
| 2022-03-04 | 98.75 | $96.94 | 921630 |
| 2022-03-03 | 98.92 | $97.89 | 957000 |
| 2022-03-02 | 99.16 | $98.43 | 1.3M |
| 2022-03-01 | 99.35 | $96.72 | 1.2M |
| 2022-02-28 | 99.58 | $98.16 | 1.6M |
| 2022-02-25 | 99.64 | $98.34 | 1.1M |
| 2022-02-24 | 99.58 | $96.28 | 1.8M |
| 2022-02-23 | 99.64 | $94.61 | 1.9M |
| 2022-02-22 | 99.80 | $96.38 | 1.5M |
| 2022-02-18 | 99.94 | $97.46 | 1.6M |
| 2022-02-17 | 100.01 | $98.14 | 1.2M |
| 2022-02-16 | 100.14 | $100.41 | 1.0M |
| 2022-02-15 | 100.21 | $100.41 | 1.3M |
| 2022-02-14 | 100.34 | $98.74 | 1.6M |
| 2022-02-11 | 100.65 | $99.10 | 1.1M |
| 2022-02-10 | 100.94 | $101.13 | 1.3M |
| 2022-02-09 | 101.21 | $102.95 | 1.3M |
| 2022-02-08 | 101.38 | $101.43 | 1.4M |
| 2022-02-07 | 101.57 | $100.59 | 1.1M |
| 2022-02-04 | 101.81 | $100.85 | 1.1M |
| 2022-02-03 | 102.07 | $100.28 | 1.2M |
| 2022-02-02 | 102.35 | $102.79 | 1.4M |
| 2022-02-01 | 102.62 | $102.13 | 1.4M |
| 2022-01-31 | 102.94 | $101.41 | 1.2M |
| 2022-01-28 | 103.26 | $99.43 | 2.5M |
| 2022-01-27 | 103.70 | $97.03 | 4.2M |
| 2022-01-26 | 104.27 | $97.47 | 1.1M |
| 2022-01-25 | 104.82 | $97.91 | 1.4M |
| 2022-01-24 | 105.34 | $99.21 | 3.5M |
| 2022-01-21 | 105.73 | $98.77 | 2.1M |
| 2022-01-20 | 106.11 | $100.80 | 1.4M |
| 2022-01-19 | 106.33 | $101.83 | 2.6M |
| 2022-01-18 | 106.41 | $102.95 | 5.5M |
| 2022-01-14 | 106.50 | $104.84 | 961023 |
| 2022-01-13 | 106.53 | $104.93 | 1.1M |
| 2022-01-12 | 106.62 | $106.57 | 743016 |
| 2022-01-11 | 106.54 | $106.32 | 799419 |
| 2022-01-10 | 106.51 | $105.33 | 1.1M |
| 2022-01-07 | 106.60 | $105.42 | 738700 |
| 2022-01-06 | 106.64 | $105.90 | 1.9M |
| 2022-01-05 | 106.70 | $105.97 | 4.5M |
| 2022-01-04 | 106.74 | $108.25 | 909450 |
| 2022-01-03 | 106.55 | $108.44 | 922539 |
| 2021-12-31 | 106.29 | $107.90 | 572929 |
| 2021-12-30 | 106.11 | $108.23 | 570000 |
| 2021-12-29 | 105.83 | $108.42 | 655002 |
| 2021-12-28 | 105.62 | $108.33 | 788208 |
| 2021-12-27 | 105.51 | $108.46 | 1.0M |
| 2021-12-23 | 105.32 | $106.97 | 792941 |
| 2021-12-22 | 105.33 | $106.31 | 863200 |
| 2021-12-21 | 105.36 | $105.29 | 873800 |
| 2021-12-20 | 105.44 | $103.44 | 1.9M |
| 2021-12-17 | 105.63 | $104.61 | 1.4M |
| 2021-12-16 | 105.78 | $105.58 | 1.3M |
| 2021-12-15 | 105.86 | $106.64 | 938500 |
| 2021-12-14 | 105.91 | $104.91 | 1.0M |
| 2021-12-13 | 106.02 | $105.80 | 692430 |
| 2021-12-10 | 106.08 | $107.03 | 588000 |
| 2021-12-09 | 106.04 | $106.24 | 726566 |
| 2021-12-08 | 106.04 | $107.13 | 608500 |
| 2021-12-07 | 106.04 | $106.73 | 808208 |
| 2021-12-06 | 106.08 | $104.44 | 707600 |
| 2021-12-03 | 106.22 | $103.26 | 950000 |
| 2021-12-02 | 106.41 | $104.34 | 1.1M |
| 2021-12-01 | 106.53 | $102.70 | 2.1M |
| 2021-11-30 | 106.69 | $104.09 | 2.4M |
| 2021-11-29 | 106.77 | $106.13 | 920427 |
| 2021-11-26 | 106.73 | $104.77 | 644100 |
| 2021-11-24 | 106.75 | $107.20 | 903812 |
| 2021-11-23 | 106.60 | $106.89 | 848300 |
| 2021-11-22 | 106.49 | $106.84 | 1.2M |
| 2021-11-19 | 106.37 | $107.36 | 1.3M |
| 2021-11-18 | 106.20 | $107.55 | 1.0M |
| 2021-11-17 | 106.04 | $107.22 | 1.2M |
| 2021-11-16 | 105.87 | $107.58 | 915921 |
| 2021-11-15 | 105.67 | $107.06 | 801406 |
| 2021-11-12 | 105.46 | $107.08 | 608829 |
| 2021-11-11 | 105.22 | $106.17 | 704828 |
| 2021-11-10 | 105.00 | $106.23 | 837004 |
| 2021-11-09 | 104.69 | $107.16 | 914138 |
| 2021-11-08 | 104.31 | $107.47 | 705695 |
| 2021-11-05 | 103.92 | $107.34 | 735300 |
| 2021-11-04 | 103.57 | $107.11 | 965700 |
| 2021-11-03 | 103.24 | $106.63 | 737300 |
| 2021-11-02 | 102.89 | $105.94 | 812409 |
| 2021-11-01 | 102.56 | $105.63 | 1.3M |
| 2021-10-29 | 102.19 | $105.40 | 640100 |
| 2021-10-28 | 101.89 | $105.17 | 817900 |
| 2021-10-27 | 101.56 | $104.17 | 982014 |
| 2021-10-26 | 101.33 | $104.65 | 2.0M |
| 2021-10-25 | 101.07 | $104.51 | 745000 |
| 2021-10-22 | 100.92 | $104.01 | 1.4M |
| 2021-10-21 | 100.82 | $104.17 | 2.3M |
| 2021-10-20 | 100.72 | $103.92 | 850100 |
| 2021-10-19 | 100.57 | $103.56 | 871734 |
| 2021-10-18 | 100.39 | $102.82 | 739516 |
| 2021-10-15 | 100.25 | $102.42 | 876108 |
| 2021-10-14 | 100.22 | $101.76 | 622447 |
| 2021-10-13 | 100.26 | $99.99 | 666700 |
| 2021-10-12 | 100.41 | $99.51 | 599700 |
| 2021-10-11 | 100.53 | $99.67 | 431700 |
| 2021-10-08 | 100.67 | $100.31 | 523000 |
| 2021-10-07 | 100.77 | $100.54 | 754400 |
| 2021-10-06 | 100.90 | $99.70 | 714271 |
| 2021-10-05 | 101.09 | $99.24 | 573700 |
| 2021-10-04 | 101.32 | $98.21 | 936400 |
| 2021-10-01 | 101.61 | $99.55 | 725747 |
| 2021-09-30 | 101.84 | $98.46 | 850238 |
| 2021-09-29 | 102.11 | $99.51 | 1.1M |
| 2021-09-28 | 102.32 | $99.47 | 1.0M |
| 2021-09-27 | 102.54 | $101.65 | 675033 |
| 2021-09-24 | 102.62 | $101.95 | 687445 |
| 2021-09-23 | 102.65 | $102.15 | 648900 |
| 2021-09-22 | 102.70 | $100.95 | 833400 |
| 2021-09-21 | 102.79 | $99.93 | 1.1M |
| 2021-09-20 | 102.93 | $99.99 | 973915 |
| 2021-09-17 | 103.01 | $101.76 | 787800 |
| 2021-09-16 | 102.97 | $102.71 | 780836 |
| 2021-09-15 | 102.86 | $102.87 | 719000 |
| 2021-09-14 | 102.81 | $102.00 | 1.4M |
| 2021-09-13 | 102.83 | $102.48 | 1.2M |
| 2021-09-10 | 102.82 | $102.32 | 881830 |
| 2021-09-09 | 102.81 | $103.15 | 937124 |
| 2021-09-08 | 102.75 | $103.52 | 737828 |
| 2021-09-07 | 102.65 | $103.71 | 686322 |
| 2021-09-03 | 102.54 | $104.12 | 599404 |
| 2021-09-02 | 102.42 | $104.12 | 700642 |
| 2021-09-01 | 102.29 | $103.78 | 826500 |
| 2021-08-31 | 102.14 | $103.72 | 861700 |
| 2021-08-30 | 102.02 | $103.86 | 628000 |
| 2021-08-27 | 101.85 | $103.38 | 1.8M |
| 2021-08-26 | 101.72 | $102.48 | 940100 |
| 2021-08-25 | 101.66 | $103.10 | 1.2M |
| 2021-08-24 | 101.55 | $102.83 | 3.2M |
| 2021-08-23 | 101.45 | $102.63 | 859100 |
| 2021-08-20 | 101.39 | $101.69 | 604544 |
| 2021-08-19 | 101.37 | $100.83 | 857322 |
| 2021-08-18 | 101.33 | $100.67 | 793305 |
| 2021-08-17 | 101.29 | $101.80 | 1.9M |
| 2021-08-16 | 101.16 | $102.50 | 1.4M |
| 2021-08-13 | 100.92 | $102.28 | 745400 |
| 2021-08-12 | 100.76 | $102.09 | 835400 |
| 2021-08-11 | 100.64 | $101.81 | 722424 |
| 2021-08-10 | 100.56 | $101.57 | 990300 |
| 2021-08-09 | 100.49 | $101.57 | 783100 |
| 2021-08-06 | 100.43 | $101.61 | 541900 |
| 2021-08-05 | 100.35 | $101.53 | 668631 |
| 2021-08-04 | 100.23 | $100.90 | 1.4M |
| 2021-08-03 | 100.17 | $101.29 | 897527 |
| 2021-08-02 | 100.08 | $100.53 | 724544 |
| 2021-07-30 | 100.04 | $100.66 | 1.4M |
| 2021-07-29 | 99.96 | $101.27 | 749139 |
| 2021-07-28 | 99.82 | $100.86 | 1.3M |
| 2021-07-27 | 99.70 | $100.90 | 1.1M |
| 2021-07-26 | 99.57 | $101.45 | 2.5M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
163.72
2026-07-22
Close Price
$163.86
Vol: 293700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
82.06
Average
113.83
Maximum
163.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 163.72 | $163.86 | 293700 |
| 2026-07-21 | 163.71 | $164.04 | 236724 |
| 2026-07-20 | 163.67 | $162.69 | 289100 |
| 2026-07-17 | 163.78 | $163.06 | 267916 |
| 2026-07-16 | 163.85 | $164.80 | 166900 |
| 2026-07-15 | 163.75 | $165.80 | 208104 |
| 2026-07-14 | 163.54 | $165.23 | 264924 |
| 2026-07-13 | 163.36 | $164.53 | 286013 |
| 2026-07-10 | 163.23 | $165.68 | 199800 |
| 2026-07-09 | 162.98 | $165.00 | 264802 |
| 2026-07-08 | 162.76 | $163.60 | 225300 |
| 2026-07-07 | 162.68 | $164.09 | 210500 |
| 2026-07-06 | 162.53 | $164.98 | 303910 |
| 2026-07-02 | 162.27 | $163.40 | 290017 |
| 2026-07-01 | 162.15 | $163.60 | 536300 |
| 2026-06-30 | 162.00 | $163.67 | 327600 |
| 2026-06-29 | 161.82 | $162.54 | 298100 |
| 2026-06-26 | 161.75 | $160.19 | 374338 |
| 2026-06-25 | 161.91 | $160.62 | 323823 |
| 2026-06-24 | 162.04 | $160.62 | 1.2M |
| 2026-06-23 | 162.19 | $160.71 | 284200 |
| 2026-06-22 | 162.35 | $162.89 | 898200 |
| 2026-06-18 | 162.29 | $163.23 | 456300 |
| 2026-06-17 | 162.20 | $161.68 | 427912 |
| 2026-06-16 | 162.25 | $163.60 | 361300 |
| 2026-06-15 | 162.11 | $164.78 | 919319 |
| 2026-06-12 | 161.83 | $162.14 | 530230 |
| 2026-06-11 | 161.79 | $161.36 | 407352 |
| 2026-06-10 | 161.84 | $158.75 | 445174 |
| 2026-06-09 | 162.17 | $161.24 | 570600 |
| 2026-06-08 | 162.26 | $161.60 | 1.2M |
| 2026-06-05 | 162.33 | $161.16 | 608547 |
| 2026-06-04 | 162.46 | $165.73 | 202000 |
| 2026-06-03 | 162.11 | $165.04 | 317500 |
| 2026-06-02 | 161.80 | $166.36 | 349273 |
| 2026-06-01 | 161.32 | $165.89 | 469401 |
| 2026-05-29 | 160.84 | $165.20 | 794056 |
| 2026-05-28 | 160.38 | $164.75 | 444300 |
| 2026-05-27 | 159.92 | $163.70 | 252024 |
| 2026-05-26 | 159.53 | $163.82 | 359100 |
| 2026-05-22 | 159.07 | $162.72 | 370715 |
| 2026-05-21 | 158.69 | $161.91 | 484400 |
| 2026-05-20 | 158.35 | $161.64 | 560200 |
| 2026-05-19 | 158.01 | $159.87 | 292400 |
| 2026-05-18 | 157.81 | $160.81 | 805800 |
| 2026-05-15 | 157.49 | $160.80 | 441521 |
| 2026-05-14 | 157.14 | $162.82 | 319600 |
| 2026-05-13 | 156.55 | $161.47 | 418337 |
| 2026-05-12 | 156.03 | $160.70 | 394427 |
| 2026-05-11 | 155.54 | $161.00 | 446940 |
| 2026-05-08 | 154.96 | $160.45 | 346803 |
| 2026-05-07 | 154.39 | $159.29 | 463200 |
| 2026-05-06 | 153.87 | $159.88 | 314112 |
| 2026-05-05 | 153.24 | $157.75 | 293445 |
| 2026-05-04 | 152.76 | $156.42 | 265345 |
| 2026-05-01 | 152.38 | $156.91 | 357605 |
| 2026-04-30 | 151.90 | $156.60 | 351213 |
| 2026-04-29 | 151.40 | $154.98 | 540309 |
| 2026-04-28 | 151.03 | $154.82 | 316212 |
| 2026-04-27 | 150.63 | $155.66 | 564200 |
| 2026-04-24 | 150.10 | $155.36 | 262809 |
| 2026-04-23 | 149.54 | $154.04 | 224600 |
| 2026-04-22 | 149.07 | $154.78 | 191500 |
| 2026-04-21 | 148.47 | $153.34 | 635900 |
| 2026-04-20 | 147.96 | $154.21 | 298142 |
| 2026-04-17 | 147.30 | $154.41 | 437443 |
| 2026-04-16 | 146.55 | $152.51 | 250800 |
| 2026-04-15 | 145.92 | $152.03 | 369600 |
| 2026-04-14 | 145.28 | $150.78 | 238600 |
| 2026-04-13 | 144.70 | $148.91 | 272311 |
| 2026-04-10 | 144.26 | $147.48 | 152300 |
| 2026-04-09 | 143.92 | $147.66 | 418405 |
| 2026-04-08 | 143.52 | $147.08 | 449123 |
| 2026-04-07 | 143.15 | $143.50 | 628900 |
| 2026-04-06 | 143.11 | $143.52 | 428104 |
| 2026-04-02 | 143.07 | $142.70 | 494466 |
| 2026-04-01 | 143.11 | $142.44 | 1.2M |
| 2026-03-31 | 143.18 | $141.42 | 1.4M |
| 2026-03-30 | 143.37 | $137.39 | 387303 |
| 2026-03-27 | 144.00 | $137.83 | 691037 |
| 2026-03-26 | 144.64 | $140.33 | 730128 |
| 2026-03-25 | 145.10 | $142.82 | 688700 |
| 2026-03-24 | 145.34 | $142.02 | 1.1M |
| 2026-03-23 | 145.69 | $142.61 | 1.4M |
| 2026-03-20 | 146.01 | $141.01 | 1.1M |
| 2026-03-19 | 146.54 | $143.10 | 1.2M |
| 2026-03-18 | 146.90 | $143.38 | 909819 |
| 2026-03-17 | 147.27 | $145.39 | 269746 |
| 2026-03-16 | 147.47 | $145.27 | 514900 |
| 2026-03-13 | 147.70 | $143.74 | 931681 |
| 2026-03-12 | 148.12 | $144.56 | 495177 |
| 2026-03-11 | 148.49 | $147.05 | 909883 |
| 2026-03-10 | 148.64 | $147.18 | 642201 |
| 2026-03-09 | 148.80 | $147.46 | 786500 |
| 2026-03-06 | 148.94 | $146.22 | 469600 |
| 2026-03-05 | 149.22 | $148.11 | 403533 |
| 2026-03-04 | 149.34 | $149.00 | 474721 |
| 2026-03-03 | 149.37 | $147.94 | 889097 |
| 2026-03-02 | 149.53 | $149.27 | 537809 |
| 2026-02-27 | 149.55 | $149.19 | 292600 |
| 2026-02-26 | 149.59 | $149.85 | 270400 |
| 2026-02-25 | 149.56 | $150.59 | 727309 |
| 2026-02-24 | 149.45 | $149.31 | 325100 |
| 2026-02-23 | 149.47 | $148.12 | 395700 |
| 2026-02-20 | 149.61 | $149.94 | 587100 |
| 2026-02-19 | 149.58 | $148.87 | 404500 |
| 2026-02-18 | 149.65 | $149.24 | 448800 |
| 2026-02-17 | 149.70 | $148.42 | 583900 |
| 2026-02-13 | 149.83 | $148.21 | 360800 |
| 2026-02-12 | 150.00 | $147.89 | 488500 |
| 2026-02-11 | 150.22 | $150.43 | 654506 |
| 2026-02-10 | 150.20 | $150.48 | 456800 |
| 2026-02-09 | 150.17 | $150.93 | 1.2M |
| 2026-02-06 | 150.09 | $150.16 | 545900 |
| 2026-02-05 | 150.08 | $147.13 | 1.2M |
| 2026-02-04 | 150.40 | $148.97 | 1.4M |
| 2026-02-03 | 150.55 | $149.77 | 1.0M |
| 2026-02-02 | 150.63 | $151.49 | 712222 |
| 2026-01-30 | 150.54 | $150.77 | 808000 |
| 2026-01-29 | 150.51 | $151.30 | 1.1M |
| 2026-01-28 | 150.43 | $151.79 | 835345 |
| 2026-01-27 | 150.29 | $151.71 | 336100 |
| 2026-01-26 | 150.14 | $151.13 | 424400 |
| 2026-01-23 | 150.03 | $150.24 | 396700 |
| 2026-01-22 | 150.01 | $150.27 | 551200 |
| 2026-01-21 | 149.98 | $149.24 | 1.6M |
| 2026-01-20 | 150.06 | $147.56 | 918700 |
| 2026-01-16 | 150.32 | $150.77 | 207100 |
| 2026-01-15 | 150.27 | $150.90 | 272000 |
| 2026-01-14 | 150.21 | $150.46 | 776600 |
| 2026-01-13 | 150.18 | $151.24 | 708109 |
| 2026-01-12 | 150.07 | $151.62 | 369347 |
| 2026-01-09 | 149.91 | $151.44 | 474300 |
| 2026-01-08 | 149.75 | $150.57 | 294537 |
| 2026-01-07 | 149.66 | $150.77 | 315400 |
| 2026-01-06 | 149.54 | $151.22 | 501900 |
| 2026-01-05 | 149.37 | $150.21 | 893000 |
| 2026-01-02 | 149.28 | $149.19 | 730800 |
| 2025-12-31 | 149.29 | $148.98 | 485964 |
| 2025-12-30 | 149.32 | $150.14 | 573202 |
| 2025-12-29 | 149.23 | $150.37 | 582200 |
| 2025-12-26 | 149.11 | $150.93 | 1.3M |
| 2025-12-24 | 148.92 | $150.88 | 1.5M |
| 2025-12-23 | 148.72 | $150.40 | 342828 |
| 2025-12-22 | 148.54 | $149.78 | 344718 |
| 2025-12-19 | 148.41 | $148.81 | 360535 |
| 2025-12-18 | 148.37 | $147.43 | 360247 |
| 2025-12-17 | 148.47 | $146.31 | 1.2M |
| 2025-12-16 | 148.69 | $148.06 | 1.4M |
| 2025-12-15 | 148.76 | $148.78 | 458808 |
| 2025-12-12 | 148.76 | $149.15 | 543846 |
| 2025-12-11 | 148.72 | $150.85 | 496500 |
| 2025-12-10 | 148.49 | $150.46 | 563500 |
| 2025-12-09 | 148.28 | $149.46 | 603000 |
| 2025-12-08 | 148.16 | $149.67 | 406622 |
| 2025-12-05 | 148.00 | $150.07 | 323700 |
| 2025-12-04 | 147.78 | $149.78 | 614715 |
| 2025-12-03 | 147.57 | $149.61 | 1.2M |
| 2025-12-02 | 147.36 | $149.06 | 339807 |
| 2025-12-01 | 147.18 | $148.74 | 265940 |
| 2025-11-28 | 147.02 | $149.44 | 589400 |
| 2025-11-26 | 146.76 | $148.60 | 826500 |
| 2025-11-25 | 146.57 | $147.62 | 504904 |
| 2025-11-24 | 146.46 | $146.23 | 656424 |
| 2025-11-21 | 146.48 | $144.06 | 830400 |
| 2025-11-20 | 146.73 | $142.64 | 884128 |
| 2025-11-19 | 147.16 | $144.98 | 396429 |
| 2025-11-18 | 147.39 | $144.42 | 985200 |
| 2025-11-17 | 147.71 | $145.63 | 962819 |
| 2025-11-14 | 147.93 | $146.89 | 1.4M |
| 2025-11-13 | 148.04 | $147.14 | 507600 |
| 2025-11-12 | 148.13 | $149.80 | 327012 |
| 2025-11-11 | 147.95 | $149.64 | 407826 |
| 2025-11-10 | 147.78 | $149.40 | 517832 |
| 2025-11-07 | 147.61 | $147.06 | 594163 |
| 2025-11-06 | 147.66 | $146.89 | 503100 |
| 2025-11-05 | 147.74 | $148.55 | 759100 |
| 2025-11-04 | 147.66 | $148.06 | 612400 |
| 2025-11-03 | 147.62 | $149.94 | 318938 |
| 2025-10-31 | 147.37 | $149.62 | 302400 |
| 2025-10-30 | 147.14 | $148.92 | 554600 |
| 2025-10-29 | 146.95 | $150.36 | 436900 |
| 2025-10-28 | 146.59 | $150.34 | 1.5M |
| 2025-10-27 | 146.20 | $150.03 | 243603 |
| 2025-10-24 | 145.79 | $148.23 | 306900 |
| 2025-10-23 | 145.54 | $146.96 | 557900 |
| 2025-10-22 | 145.39 | $146.04 | 407700 |
| 2025-10-21 | 145.32 | $146.94 | 606200 |
| 2025-10-20 | 145.15 | $146.82 | 556000 |
| 2025-10-17 | 144.97 | $145.28 | 376709 |
| 2025-10-16 | 144.94 | $144.48 | 390600 |
| 2025-10-15 | 144.98 | $145.34 | 390334 |
| 2025-10-14 | 144.95 | $144.68 | 960140 |
| 2025-10-13 | 144.97 | $144.92 | 1.5M |
| 2025-10-10 | 144.98 | $142.82 | 899700 |
| 2025-10-09 | 145.21 | $146.78 | 669000 |
| 2025-10-08 | 145.04 | $147.19 | 350100 |
| 2025-10-07 | 144.82 | $146.27 | 652755 |
| 2025-10-06 | 144.66 | $146.93 | 428300 |
| 2025-10-03 | 144.42 | $146.46 | 463324 |
| 2025-10-02 | 144.21 | $146.44 | 541700 |
| 2025-10-01 | 143.98 | $146.14 | 693500 |
| 2025-09-30 | 143.75 | $145.60 | 641400 |
| 2025-09-29 | 143.55 | $145.19 | 1.1M |
| 2025-09-26 | 143.38 | $144.75 | 547509 |
| 2025-09-25 | 143.24 | $143.84 | 443400 |
| 2025-09-24 | 143.17 | $144.58 | 405146 |
| 2025-09-23 | 143.02 | $145.03 | 430443 |
| 2025-09-22 | 142.81 | $145.86 | 658503 |
| 2025-09-19 | 142.49 | $145.14 | 381707 |
| 2025-09-18 | 142.21 | $144.45 | 727526 |
| 2025-09-17 | 141.98 | $143.64 | 744843 |
| 2025-09-16 | 141.80 | $143.73 | 1.6M |
| 2025-09-15 | 141.60 | $144.37 | 703200 |
| 2025-09-12 | 141.31 | $143.59 | 729500 |
| 2025-09-11 | 141.07 | $143.75 | 860046 |
| 2025-09-10 | 140.79 | $142.50 | 704044 |
| 2025-09-09 | 140.61 | $142.13 | 473835 |
| 2025-09-08 | 140.45 | $141.80 | 540900 |
| 2025-09-05 | 140.31 | $141.42 | 319700 |
| 2025-09-04 | 140.19 | $141.72 | 348810 |
| 2025-09-03 | 140.03 | $140.59 | 318900 |
| 2025-09-02 | 139.97 | $139.92 | 374541 |
| 2025-08-29 | 139.97 | $141.02 | 283821 |
| 2025-08-28 | 139.86 | $141.97 | 499700 |
| 2025-08-27 | 139.64 | $141.43 | 325702 |
| 2025-08-26 | 139.45 | $141.03 | 190949 |
| 2025-08-25 | 139.29 | $140.43 | 1.1M |
| 2025-08-22 | 139.16 | $141.08 | 308828 |
| 2025-08-21 | 138.96 | $138.91 | 564800 |
| 2025-08-20 | 138.97 | $139.42 | 301127 |
| 2025-08-19 | 138.92 | $139.76 | 398400 |
| 2025-08-18 | 138.83 | $140.59 | 453128 |
| 2025-08-15 | 138.65 | $140.60 | 262600 |
| 2025-08-14 | 138.44 | $140.78 | 262300 |
| 2025-08-13 | 138.20 | $140.95 | 348200 |
| 2025-08-12 | 137.91 | $140.44 | 691201 |
| 2025-08-11 | 137.64 | $138.96 | 276104 |
| 2025-08-08 | 137.50 | $139.35 | 226900 |
| 2025-08-07 | 137.31 | $138.34 | 299600 |
| 2025-08-06 | 137.20 | $138.38 | 493900 |
| 2025-08-05 | 137.07 | $137.33 | 975500 |
| 2025-08-04 | 137.05 | $138.08 | 432800 |
| 2025-08-01 | 136.94 | $135.88 | 277800 |
| 2025-07-31 | 137.05 | $138.24 | 484207 |
| 2025-07-30 | 136.92 | $138.68 | 525680 |
| 2025-07-29 | 136.74 | $138.80 | 275800 |
| 2025-07-28 | 136.52 | $139.06 | 416934 |
| 2025-07-25 | 136.25 | $139.14 | 366505 |
| 2025-07-24 | 135.95 | $138.51 | 363714 |
| 2025-07-23 | 135.68 | $138.40 | 374600 |
| 2025-07-22 | 135.39 | $137.36 | 720600 |
| 2025-07-21 | 135.18 | $137.19 | 807340 |
| 2025-07-18 | 134.97 | $137.06 | 429100 |
| 2025-07-17 | 134.75 | $137.09 | 334248 |
| 2025-07-16 | 134.51 | $136.21 | 510017 |
| 2025-07-15 | 134.33 | $135.75 | 219835 |
| 2025-07-14 | 134.18 | $136.34 | 265736 |
| 2025-07-11 | 133.95 | $136.04 | 357900 |
| 2025-07-10 | 133.73 | $136.57 | 363600 |
| 2025-07-09 | 133.43 | $136.34 | 573300 |
| 2025-07-08 | 133.13 | $135.46 | 399921 |
| 2025-07-07 | 132.88 | $135.57 | 515846 |
| 2025-07-03 | 132.60 | $136.58 | 327000 |
| 2025-07-02 | 132.18 | $135.60 | 1.1M |
| 2025-07-01 | 131.82 | $134.94 | 607809 |
| 2025-06-30 | 131.49 | $135.30 | 866600 |
| 2025-06-27 | 131.09 | $134.33 | 417900 |
| 2025-06-26 | 130.75 | $133.80 | 566600 |
| 2025-06-25 | 130.43 | $132.74 | 283131 |
| 2025-06-24 | 130.19 | $132.80 | 371321 |
| 2025-06-23 | 129.91 | $131.23 | 740500 |
| 2025-06-20 | 129.77 | $129.97 | 327635 |
| 2025-06-18 | 129.75 | $130.33 | 541912 |
| 2025-06-17 | 129.69 | $130.35 | 1.0M |
| 2025-06-16 | 129.62 | $131.48 | 423122 |
| 2025-06-13 | 129.42 | $130.45 | 536906 |
| 2025-06-12 | 129.32 | $132.05 | 441900 |
| 2025-06-11 | 129.03 | $131.50 | 358600 |
| 2025-06-10 | 128.77 | $131.89 | 396500 |
| 2025-06-09 | 128.44 | $131.24 | 517900 |
| 2025-06-06 | 128.14 | $131.18 | 245522 |
| 2025-06-05 | 127.83 | $129.89 | 1.2M |
| 2025-06-04 | 127.61 | $130.46 | 296300 |
| 2025-06-03 | 127.31 | $130.49 | 269943 |
| 2025-06-02 | 126.97 | $129.63 | 368800 |
| 2025-05-30 | 126.69 | $128.98 | 377003 |
| 2025-05-29 | 126.45 | $129.12 | 605546 |
| 2025-05-28 | 126.17 | $128.55 | 566213 |
| 2025-05-27 | 125.92 | $129.33 | 398234 |
| 2025-05-23 | 125.56 | $126.68 | 605800 |
| 2025-05-22 | 125.44 | $127.59 | 405040 |
| 2025-05-21 | 125.22 | $127.55 | 567300 |
| 2025-05-20 | 124.97 | $129.83 | 351300 |
| 2025-05-19 | 124.46 | $130.27 | 301627 |
| 2025-05-16 | 123.85 | $130.13 | 273000 |
| 2025-05-15 | 123.19 | $129.25 | 1.0M |
| 2025-05-14 | 122.55 | $128.54 | 274100 |
| 2025-05-13 | 121.92 | $128.41 | 521034 |
| 2025-05-12 | 121.24 | $127.51 | 516400 |
| 2025-05-09 | 120.58 | $123.29 | 255109 |
| 2025-05-08 | 120.29 | $123.37 | 442400 |
| 2025-05-07 | 119.97 | $122.51 | 464800 |
| 2025-05-06 | 119.70 | $121.94 | 637946 |
| 2025-05-05 | 119.47 | $123.04 | 299000 |
| 2025-05-02 | 119.09 | $123.61 | 330210 |
| 2025-05-01 | 118.61 | $121.73 | 602630 |
| 2025-04-30 | 118.28 | $121.08 | 427800 |
| 2025-04-29 | 117.99 | $120.83 | 301500 |
| 2025-04-28 | 117.69 | $120.06 | 930858 |
| 2025-04-25 | 117.44 | $119.99 | 347404 |
| 2025-04-24 | 117.17 | $119.10 | 314934 |
| 2025-04-23 | 116.97 | $116.63 | 890711 |
| 2025-04-22 | 117.01 | $114.73 | 520506 |
| 2025-04-21 | 117.25 | $111.81 | 462200 |
| 2025-04-17 | 117.82 | $114.68 | 588800 |
| 2025-04-16 | 118.15 | $114.54 | 279829 |
| 2025-04-15 | 118.53 | $117.13 | 328118 |
| 2025-04-14 | 118.68 | $117.23 | 555500 |
| 2025-04-11 | 118.83 | $116.12 | 516700 |
| 2025-04-10 | 119.11 | $114.16 | 914247 |
| 2025-04-09 | 119.64 | $118.51 | 801900 |
| 2025-04-08 | 119.75 | $108.06 | 1.2M |
| 2025-04-07 | 120.99 | $109.84 | 1.8M |
| 2025-04-04 | 122.16 | $110.23 | 2.2M |
| 2025-04-03 | 123.41 | $117.16 | 1.2M |
| 2025-04-02 | 124.07 | $123.29 | 383431 |
| 2025-04-01 | 124.16 | $122.43 | 419638 |
| 2025-03-31 | 124.34 | $121.91 | 545600 |
| 2025-03-28 | 124.59 | $121.22 | 601236 |
| 2025-03-27 | 124.95 | $123.74 | 374800 |
| 2025-03-26 | 125.07 | $124.22 | 505600 |
| 2025-03-25 | 125.16 | $125.68 | 697435 |
| 2025-03-24 | 125.11 | $125.43 | 532445 |
| 2025-03-21 | 125.08 | $123.20 | 290320 |
| 2025-03-20 | 125.27 | $123.11 | 324249 |
| 2025-03-19 | 125.50 | $123.41 | 438327 |
| 2025-03-18 | 125.72 | $122.11 | 330644 |
| 2025-03-17 | 126.10 | $123.74 | 964752 |
| 2025-03-14 | 126.35 | $122.83 | 397200 |
| 2025-03-13 | 126.72 | $120.24 | 757620 |
| 2025-03-12 | 127.40 | $121.95 | 799100 |
| 2025-03-11 | 127.98 | $121.19 | 1.1M |
| 2025-03-10 | 128.69 | $122.18 | 1.2M |
| 2025-03-07 | 129.38 | $125.60 | 719700 |
| 2025-03-06 | 129.77 | $124.97 | 871800 |
| 2025-03-05 | 130.28 | $127.41 | 1.1M |
| 2025-03-04 | 130.58 | $126.04 | 973725 |
| 2025-03-03 | 131.06 | $127.64 | 967450 |
| 2025-02-28 | 131.42 | $129.89 | 1.2M |
| 2025-02-27 | 131.58 | $127.92 | 3.9M |
| 2025-02-26 | 131.97 | $130.05 | 339600 |
| 2025-02-25 | 132.17 | $129.85 | 708900 |
| 2025-02-24 | 132.41 | $130.52 | 905100 |
| 2025-02-21 | 132.61 | $131.25 | 484728 |
| 2025-02-20 | 132.75 | $133.67 | 460300 |
| 2025-02-19 | 132.66 | $134.17 | 410511 |
| 2025-02-18 | 132.50 | $133.94 | 442204 |
| 2025-02-14 | 132.35 | $133.45 | 557324 |
| 2025-02-13 | 132.23 | $133.55 | 576323 |
| 2025-02-12 | 132.09 | $132.17 | 326827 |
| 2025-02-11 | 132.08 | $132.68 | 281500 |
| 2025-02-10 | 132.02 | $132.57 | 300800 |
| 2025-02-07 | 131.96 | $131.78 | 310900 |
| 2025-02-06 | 131.98 | $133.03 | 720902 |
| 2025-02-05 | 131.87 | $132.75 | 563215 |
| 2025-02-04 | 131.78 | $132.15 | 380533 |
| 2025-02-03 | 131.74 | $131.39 | 633900 |
| 2025-01-31 | 131.78 | $132.26 | 330748 |
| 2025-01-30 | 131.73 | $133.01 | 500300 |
| 2025-01-29 | 131.59 | $132.32 | 796800 |
| 2025-01-28 | 131.52 | $132.94 | 609400 |
| 2025-01-27 | 131.37 | $131.73 | 544315 |
| 2025-01-24 | 131.33 | $133.88 | 584900 |
| 2025-01-23 | 131.06 | $134.30 | 660101 |
| 2025-01-22 | 130.72 | $133.63 | 619428 |
| 2025-01-21 | 130.42 | $132.90 | 347510 |
| 2025-01-17 | 130.15 | $131.66 | 1.0M |
| 2025-01-16 | 129.99 | $130.36 | 4.5M |
| 2025-01-15 | 129.96 | $130.55 | 617819 |
| 2025-01-14 | 129.89 | $128.23 | 531714 |
| 2025-01-13 | 130.07 | $127.94 | 664000 |
| 2025-01-10 | 130.29 | $127.69 | 719139 |
| 2025-01-08 | 130.57 | $129.69 | 448800 |
| 2025-01-07 | 130.66 | $129.47 | 296100 |
| 2025-01-06 | 130.78 | $130.95 | 335900 |
| 2025-01-03 | 130.77 | $130.22 | 619801 |
| 2025-01-02 | 130.83 | $128.64 | 395924 |
| 2024-12-31 | 131.06 | $128.82 | 502700 |
| 2024-12-30 | 131.29 | $129.36 | 472300 |
| 2024-12-27 | 131.49 | $130.74 | 357917 |
| 2024-12-26 | 131.57 | $132.17 | 548549 |
| 2024-12-24 | 131.51 | $132.19 | 374100 |
| 2024-12-23 | 131.44 | $130.74 | 698000 |
| 2024-12-20 | 131.51 | $129.94 | 996830 |
| 2024-12-19 | 131.68 | $128.35 | 3.3M |
| 2024-12-18 | 132.03 | $128.48 | 1.0M |
| 2024-12-17 | 132.40 | $132.54 | 527000 |
| 2024-12-16 | 132.39 | $133.62 | 923700 |
| 2024-12-13 | 132.26 | $133.07 | 826741 |
| 2024-12-12 | 132.17 | $133.16 | 702100 |
| 2024-12-11 | 132.07 | $133.83 | 3.0M |
| 2024-12-10 | 131.88 | $132.75 | 2.0M |
| 2024-12-09 | 131.79 | $133.29 | 2.1M |
| 2024-12-06 | 131.63 | $134.05 | 637345 |
| 2024-12-05 | 131.38 | $133.71 | 859000 |
| 2024-12-04 | 131.13 | $134.05 | 688800 |
| 2024-12-03 | 130.83 | $133.03 | 471942 |
| 2024-12-02 | 130.59 | $132.89 | 2.5M |
| 2024-11-29 | 130.35 | $132.72 | 468433 |
| 2024-11-27 | 130.10 | $131.84 | 709900 |
| 2024-11-26 | 129.92 | $132.36 | 631049 |
| 2024-11-25 | 129.66 | $131.75 | 713422 |
| 2024-11-22 | 129.44 | $131.23 | 1.5M |
| 2024-11-21 | 129.26 | $130.89 | 699300 |
| 2024-11-20 | 129.08 | $129.98 | 411800 |
| 2024-11-19 | 128.99 | $129.88 | 465502 |
| 2024-11-18 | 128.89 | $129.43 | 571023 |
| 2024-11-15 | 128.84 | $128.90 | 1.1M |
| 2024-11-14 | 128.83 | $130.71 | 466529 |
| 2024-11-13 | 128.63 | $131.47 | 420863 |
| 2024-11-12 | 128.34 | $131.42 | 344003 |
| 2024-11-11 | 128.01 | $131.90 | 401700 |
| 2024-11-08 | 127.60 | $131.58 | 365249 |
| 2024-11-07 | 127.18 | $130.99 | 613100 |
| 2024-11-06 | 126.78 | $129.83 | 978107 |
| 2024-11-05 | 126.46 | $126.71 | 1.0M |
| 2024-11-04 | 126.44 | $125.19 | 967400 |
| 2024-11-01 | 126.57 | $125.40 | 663713 |
| 2024-10-31 | 126.69 | $124.61 | 634500 |
| 2024-10-30 | 126.91 | $127.24 | 670106 |
| 2024-10-29 | 126.87 | $127.61 | 515733 |
| 2024-10-28 | 126.80 | $127.47 | 317228 |
| 2024-10-25 | 126.72 | $127.07 | 324103 |
| 2024-10-24 | 126.69 | $127.08 | 277000 |
| 2024-10-23 | 126.65 | $126.75 | 360546 |
| 2024-10-22 | 126.64 | $127.85 | 866900 |
| 2024-10-21 | 126.51 | $128.09 | 310228 |
| 2024-10-18 | 126.34 | $128.35 | 284049 |
| 2024-10-17 | 126.13 | $127.89 | 274000 |
| 2024-10-16 | 125.94 | $127.99 | 526600 |
| 2024-10-15 | 125.73 | $127.46 | 410900 |
| 2024-10-14 | 125.55 | $128.46 | 249600 |
| 2024-10-11 | 125.24 | $127.39 | 299800 |
| 2024-10-10 | 125.01 | $126.67 | 481400 |
| 2024-10-09 | 124.84 | $126.88 | 257100 |
| 2024-10-08 | 124.62 | $126.00 | 466828 |
| 2024-10-07 | 124.48 | $124.80 | 236134 |
| 2024-10-04 | 124.45 | $125.90 | 267024 |
| 2024-10-03 | 124.29 | $124.75 | 423300 |
| 2024-10-02 | 124.25 | $124.98 | 326500 |
| 2024-10-01 | 124.17 | $124.97 | 563700 |
| 2024-09-30 | 124.08 | $126.18 | 431200 |
| 2024-09-27 | 123.86 | $125.67 | 395803 |
| 2024-09-26 | 123.67 | $125.88 | 539900 |
| 2024-09-25 | 123.44 | $125.35 | 286527 |
| 2024-09-24 | 123.24 | $126.02 | 364310 |
| 2024-09-23 | 122.95 | $125.72 | 634000 |
| 2024-09-20 | 122.65 | $125.36 | 1.1M |
| 2024-09-19 | 122.37 | $125.72 | 421517 |
| 2024-09-18 | 122.02 | $123.56 | 355000 |
| 2024-09-17 | 121.85 | $123.93 | 279202 |
| 2024-09-16 | 121.64 | $123.84 | 352743 |
| 2024-09-13 | 121.40 | $123.57 | 237300 |
| 2024-09-12 | 121.18 | $122.86 | 1.0M |
| 2024-09-11 | 121.00 | $121.79 | 375500 |
| 2024-09-10 | 120.91 | $120.51 | 228141 |
| 2024-09-09 | 120.96 | $119.99 | 240500 |
| 2024-09-06 | 121.06 | $118.63 | 363909 |
| 2024-09-05 | 121.32 | $120.58 | 739126 |
| 2024-09-04 | 121.39 | $120.86 | 619847 |
| 2024-09-03 | 121.45 | $121.28 | 503542 |
| 2024-08-30 | 121.47 | $123.82 | 525900 |
| 2024-08-29 | 121.22 | $122.63 | 282612 |
| 2024-08-28 | 121.07 | $122.56 | 635130 |
| 2024-08-27 | 120.91 | $123.25 | 750600 |
| 2024-08-26 | 120.67 | $123.11 | 225302 |
| 2024-08-23 | 120.41 | $123.47 | 270828 |
| 2024-08-22 | 120.09 | $122.08 | 600200 |
| 2024-08-21 | 119.88 | $123.17 | 309519 |
| 2024-08-20 | 119.53 | $122.62 | 272104 |
| 2024-08-19 | 119.21 | $122.87 | 256700 |
| 2024-08-16 | 118.82 | $121.64 | 443700 |
| 2024-08-15 | 118.52 | $121.44 | 175200 |
| 2024-08-14 | 118.22 | $119.40 | 474549 |
| 2024-08-13 | 118.09 | $119.02 | 301400 |
| 2024-08-12 | 118.00 | $117.03 | 338800 |
| 2024-08-09 | 118.10 | $116.93 | 507346 |
| 2024-08-08 | 118.22 | $116.48 | 439100 |
| 2024-08-07 | 118.40 | $113.75 | 552500 |
| 2024-08-06 | 118.89 | $114.62 | 1.5M |
| 2024-08-05 | 119.34 | $113.45 | 1.7M |
| 2024-08-02 | 119.96 | $116.93 | 575820 |
| 2024-08-01 | 120.28 | $119.28 | 881800 |
| 2024-07-31 | 120.39 | $121.06 | 359400 |
| 2024-07-30 | 120.32 | $119.04 | 1.3M |
| 2024-07-29 | 120.45 | $119.61 | 995745 |
| 2024-07-26 | 120.54 | $119.62 | 753600 |
| 2024-07-25 | 120.64 | $118.13 | 1.2M |
| 2024-07-24 | 120.90 | $118.76 | 484303 |
| 2024-07-23 | 121.12 | $121.46 | 517608 |
| 2024-07-22 | 121.09 | $121.69 | 525435 |
| 2024-07-19 | 121.03 | $120.38 | 1.4M |
| 2024-07-18 | 121.09 | $121.17 | 2.1M |
| 2024-07-17 | 121.09 | $122.22 | 869000 |
| 2024-07-16 | 120.97 | $124.07 | 759703 |
| 2024-07-15 | 120.64 | $123.10 | 742000 |
| 2024-07-12 | 120.38 | $122.89 | 482700 |
| 2024-07-11 | 120.12 | $122.09 | 1.3M |
| 2024-07-10 | 119.91 | $123.05 | 1.2M |
| 2024-07-09 | 119.58 | $121.92 | 757960 |
| 2024-07-08 | 119.33 | $121.78 | 386300 |
| 2024-07-05 | 119.08 | $121.57 | 523226 |
| 2024-07-03 | 118.81 | $120.93 | 415732 |
| 2024-07-02 | 118.59 | $120.35 | 794900 |
| 2024-07-01 | 118.41 | $119.56 | 574410 |
| 2024-06-28 | 118.28 | $119.32 | 707700 |
| 2024-06-27 | 118.17 | $119.74 | 1.6M |
| 2024-06-26 | 118.01 | $119.49 | 671617 |
| 2024-06-25 | 117.85 | $119.38 | 525602 |
| 2024-06-24 | 117.69 | $118.94 | 3.0M |
| 2024-06-21 | 117.56 | $119.32 | 441339 |
| 2024-06-20 | 117.38 | $119.49 | 940600 |
| 2024-06-18 | 117.15 | $119.84 | 776900 |
| 2024-06-17 | 116.87 | $119.48 | 844249 |
| 2024-06-14 | 116.60 | $118.50 | 843400 |
| 2024-06-13 | 116.40 | $118.47 | 1.4M |
| 2024-06-12 | 116.18 | $118.35 | 1.2M |
| 2024-06-11 | 115.95 | $117.30 | 536200 |
| 2024-06-10 | 115.81 | $117.36 | 507203 |
| 2024-06-07 | 115.64 | $116.99 | 632500 |
| 2024-06-06 | 115.50 | $117.09 | 4.4M |
| 2024-06-05 | 115.34 | $117.13 | 950130 |
| 2024-06-04 | 115.15 | $115.71 | 579400 |
| 2024-06-03 | 115.09 | $115.66 | 588200 |
| 2024-05-31 | 115.03 | $115.52 | 565938 |
| 2024-05-30 | 114.98 | $114.68 | 434100 |
| 2024-05-29 | 115.01 | $115.55 | 312133 |
| 2024-05-28 | 114.95 | $116.37 | 618212 |
| 2024-05-24 | 114.80 | $116.33 | 329733 |
| 2024-05-23 | 114.64 | $115.59 | 1.1M |
| 2024-05-22 | 114.54 | $116.40 | 811500 |
| 2024-05-21 | 114.34 | $116.81 | 1.5M |
| 2024-05-20 | 114.08 | $116.60 | 387000 |
| 2024-05-17 | 113.82 | $116.47 | 454911 |
| 2024-05-16 | 113.54 | $116.32 | 2.0M |
| 2024-05-15 | 113.25 | $116.63 | 1.7M |
| 2024-05-14 | 112.89 | $115.23 | 451600 |
| 2024-05-13 | 112.64 | $114.61 | 450110 |
| 2024-05-10 | 112.44 | $114.62 | 299236 |
| 2024-05-09 | 112.21 | $114.40 | 525113 |
| 2024-05-08 | 111.98 | $113.69 | 336243 |
| 2024-05-07 | 111.79 | $113.72 | 557300 |
| 2024-05-06 | 111.59 | $113.56 | 406000 |
| 2024-05-03 | 111.39 | $112.40 | 565900 |
| 2024-05-02 | 111.28 | $110.98 | 584900 |
| 2024-05-01 | 111.31 | $109.90 | 1.4M |
| 2024-04-30 | 111.46 | $110.28 | 631500 |
| 2024-04-29 | 111.58 | $112.01 | 1.4M |
| 2024-04-26 | 111.54 | $111.62 | 573800 |
| 2024-04-25 | 111.53 | $110.53 | 701656 |
| 2024-04-24 | 111.63 | $111.02 | 834000 |
| 2024-04-23 | 111.70 | $110.96 | 1.5M |
| 2024-04-22 | 111.78 | $109.60 | 849400 |
| 2024-04-19 | 112.00 | $108.69 | 456700 |
| 2024-04-18 | 112.35 | $109.58 | 418422 |
| 2024-04-17 | 112.65 | $109.83 | 545733 |
| 2024-04-16 | 112.94 | $110.47 | 960800 |
| 2024-04-15 | 113.20 | $110.73 | 1.7M |
| 2024-04-12 | 113.46 | $112.12 | 690309 |
| 2024-04-11 | 113.60 | $113.76 | 706539 |
| 2024-04-10 | 113.59 | $112.99 | 885921 |
| 2024-04-09 | 113.65 | $114.20 | 567700 |
| 2024-04-08 | 113.59 | $113.97 | 749101 |
| 2024-04-05 | 113.55 | $113.91 | 602100 |
| 2024-04-04 | 113.51 | $112.81 | 912200 |
| 2024-04-03 | 113.59 | $114.12 | 592100 |
| 2024-04-02 | 113.53 | $114.00 | 565500 |
| 2024-04-01 | 113.48 | $114.74 | 674736 |
| 2024-03-28 | 113.35 | $114.96 | 1.5M |
| 2024-03-27 | 113.18 | $114.95 | 931600 |
| 2024-03-26 | 113.00 | $114.02 | 547500 |
| 2024-03-25 | 112.89 | $114.21 | 394700 |
| 2024-03-22 | 112.75 | $114.57 | 507300 |
| 2024-03-21 | 112.56 | $114.81 | 1.2M |
| 2024-03-20 | 112.32 | $114.71 | 1.0M |
| 2024-03-19 | 112.07 | $113.68 | 791600 |
| 2024-03-18 | 111.90 | $112.99 | 940600 |
| 2024-03-15 | 111.78 | $112.25 | 1.2M |
| 2024-03-14 | 111.74 | $113.05 | 11.5M |
| 2024-03-13 | 111.60 | $113.37 | 283552 |
| 2024-03-12 | 111.41 | $113.57 | 452740 |
| 2024-03-11 | 111.18 | $112.31 | 492300 |
| 2024-03-08 | 111.07 | $112.44 | 688711 |
| 2024-03-07 | 110.92 | $113.22 | 480310 |
| 2024-03-06 | 110.68 | $112.03 | 551800 |
| 2024-03-05 | 110.54 | $111.48 | 642900 |
| 2024-03-04 | 110.44 | $112.68 | 773272 |
| 2024-03-01 | 110.20 | $112.84 | 472300 |
| 2024-02-29 | 109.92 | $111.75 | 467818 |
| 2024-02-28 | 109.73 | $111.26 | 420700 |
| 2024-02-27 | 109.57 | $111.42 | 327241 |
| 2024-02-26 | 109.37 | $111.27 | 424000 |
| 2024-02-23 | 109.17 | $111.60 | 1.0M |
| 2024-02-22 | 108.92 | $111.66 | 1.0M |
| 2024-02-21 | 108.63 | $109.32 | 600500 |
| 2024-02-20 | 108.56 | $109.25 | 809700 |
| 2024-02-16 | 108.49 | $109.93 | 802823 |
| 2024-02-15 | 108.33 | $110.51 | 789045 |
| 2024-02-14 | 108.10 | $109.82 | 611814 |
| 2024-02-13 | 107.92 | $108.75 | 472221 |
| 2024-02-12 | 107.84 | $110.38 | 562114 |
| 2024-02-09 | 107.57 | $110.42 | 487042 |
| 2024-02-08 | 107.27 | $109.75 | 354200 |
| 2024-02-07 | 107.01 | $109.61 | 781500 |
| 2024-02-06 | 106.73 | $108.71 | 487638 |
| 2024-02-05 | 106.53 | $108.40 | 492400 |
| 2024-02-02 | 106.33 | $108.76 | 1.0M |
| 2024-02-01 | 106.07 | $107.65 | 1.3M |
| 2024-01-31 | 105.91 | $106.30 | 1.5M |
| 2024-01-30 | 105.87 | $108.07 | 918500 |
| 2024-01-29 | 105.63 | $108.18 | 684653 |
| 2024-01-26 | 105.37 | $107.33 | 1.6M |
| 2024-01-25 | 105.16 | $107.47 | 6.2M |
| 2024-01-24 | 104.91 | $106.87 | 725900 |
| 2024-01-23 | 104.71 | $106.83 | 425044 |
| 2024-01-22 | 104.49 | $106.57 | 482100 |
| 2024-01-19 | 104.27 | $106.30 | 496100 |
| 2024-01-18 | 104.05 | $105.00 | 565200 |
| 2024-01-17 | 103.95 | $104.12 | 452100 |
| 2024-01-16 | 103.93 | $104.68 | 497416 |
| 2024-01-12 | 103.86 | $105.04 | 514100 |
| 2024-01-11 | 103.73 | $104.95 | 433100 |
| 2024-01-10 | 103.60 | $104.97 | 430527 |
| 2024-01-09 | 103.46 | $104.38 | 942100 |
| 2024-01-08 | 103.36 | $104.59 | 669419 |
| 2024-01-05 | 103.23 | $103.04 | 560641 |
| 2024-01-04 | 103.25 | $102.91 | 495300 |
| 2024-01-03 | 103.29 | $103.23 | 517600 |
| 2024-01-02 | 103.30 | $104.20 | 589200 |
| 2023-12-29 | 103.20 | $104.92 | 726000 |
| 2023-12-28 | 103.02 | $105.25 | 551834 |
| 2023-12-27 | 102.79 | $105.19 | 617000 |
| 2023-12-26 | 102.53 | $105.01 | 734900 |
| 2023-12-22 | 102.27 | $104.52 | 414400 |
| 2023-12-21 | 102.04 | $104.29 | 494839 |
| 2023-12-20 | 101.80 | $103.25 | 595764 |
| 2023-12-19 | 101.65 | $105.11 | 507600 |
| 2023-12-18 | 101.28 | $104.50 | 624019 |
| 2023-12-15 | 100.94 | $103.93 | 514400 |
| 2023-12-14 | 100.63 | $104.11 | 1.5M |
| 2023-12-13 | 100.26 | $103.73 | 1.2M |
| 2023-12-12 | 99.90 | $102.28 | 538100 |
| 2023-12-11 | 99.64 | $101.87 | 595100 |
| 2023-12-08 | 99.41 | $101.43 | 445600 |
| 2023-12-07 | 99.20 | $101.00 | 629512 |
| 2023-12-06 | 99.01 | $100.23 | 505800 |
| 2023-12-05 | 98.88 | $100.60 | 739021 |
| 2023-12-04 | 98.70 | $100.63 | 641900 |
| 2023-12-01 | 98.49 | $101.19 | 678633 |
| 2023-11-30 | 98.21 | $100.49 | 502607 |
| 2023-11-29 | 97.97 | $100.09 | 678035 |
| 2023-11-28 | 97.75 | $100.06 | 851224 |
| 2023-11-27 | 97.50 | $99.94 | 434714 |
| 2023-11-24 | 97.25 | $100.11 | 258607 |
| 2023-11-22 | 96.95 | $100.04 | 527400 |
| 2023-11-21 | 96.62 | $99.62 | 474200 |
| 2023-11-20 | 96.31 | $99.80 | 682031 |
| 2023-11-17 | 95.94 | $99.05 | 502647 |
| 2023-11-16 | 95.61 | $98.91 | 712100 |
| 2023-11-15 | 95.26 | $98.69 | 906900 |
| 2023-11-14 | 94.90 | $98.56 | 940007 |
| 2023-11-13 | 94.52 | $96.53 | 401934 |
| 2023-11-10 | 94.31 | $96.68 | 392400 |
| 2023-11-09 | 94.06 | $95.18 | 300400 |
| 2023-11-08 | 93.94 | $95.92 | 419000 |
| 2023-11-07 | 93.73 | $95.85 | 694627 |
| 2023-11-06 | 93.51 | $95.49 | 448912 |
| 2023-11-03 | 93.30 | $95.36 | 564444 |
| 2023-11-02 | 93.08 | $94.43 | 621524 |
| 2023-11-01 | 92.94 | $92.63 | 780718 |
| 2023-10-31 | 92.97 | $91.66 | 643323 |
| 2023-10-30 | 93.11 | $91.06 | 665200 |
| 2023-10-27 | 93.32 | $89.99 | 2.4M |
| 2023-10-26 | 93.68 | $90.37 | 826137 |
| 2023-10-25 | 94.02 | $91.35 | 888200 |
| 2023-10-24 | 94.30 | $92.79 | 942800 |
| 2023-10-23 | 94.46 | $92.10 | 694900 |
| 2023-10-20 | 94.71 | $92.29 | 814700 |
| 2023-10-19 | 94.97 | $93.45 | 1.6M |
| 2023-10-18 | 95.13 | $94.36 | 570500 |
| 2023-10-17 | 95.21 | $95.72 | 602129 |
| 2023-10-16 | 95.15 | $95.72 | 460143 |
| 2023-10-13 | 95.09 | $94.67 | 441800 |
| 2023-10-12 | 95.14 | $95.15 | 668972 |
| 2023-10-11 | 95.14 | $95.84 | 817439 |
| 2023-10-10 | 95.06 | $95.41 | 445900 |
| 2023-10-09 | 95.03 | $94.85 | 371638 |
| 2023-10-06 | 95.05 | $94.26 | 540100 |
| 2023-10-05 | 95.13 | $93.04 | 580336 |
| 2023-10-04 | 95.35 | $93.20 | 592140 |
| 2023-10-03 | 95.58 | $92.51 | 607113 |
| 2023-10-02 | 95.90 | $93.81 | 455727 |
| 2023-09-29 | 96.12 | $93.91 | 724948 |
| 2023-09-28 | 96.35 | $94.12 | 505318 |
| 2023-09-27 | 96.59 | $93.56 | 1.1M |
| 2023-09-26 | 96.90 | $93.48 | 1.3M |
| 2023-09-25 | 97.26 | $95.30 | 437277 |
| 2023-09-22 | 97.47 | $94.87 | 560100 |
| 2023-09-21 | 97.74 | $95.08 | 689600 |
| 2023-09-20 | 98.03 | $96.74 | 449734 |
| 2023-09-19 | 98.16 | $97.62 | 493900 |
| 2023-09-18 | 98.22 | $97.88 | 556040 |
| 2023-09-15 | 98.25 | $97.80 | 634722 |
| 2023-09-14 | 98.30 | $99.08 | 340103 |
| 2023-09-13 | 98.22 | $98.21 | 320934 |
| 2023-09-12 | 98.22 | $98.18 | 411500 |
| 2023-09-11 | 98.22 | $98.82 | 447100 |
| 2023-09-08 | 98.16 | $98.17 | 367323 |
| 2023-09-07 | 98.16 | $98.00 | 408600 |
| 2023-09-06 | 98.18 | $98.30 | 346115 |
| 2023-09-05 | 98.16 | $99.01 | 338300 |
| 2023-09-01 | 98.08 | $99.47 | 668108 |
| 2023-08-31 | 97.93 | $99.21 | 659400 |
| 2023-08-30 | 97.79 | $99.30 | 757100 |
| 2023-08-29 | 97.64 | $98.91 | 785600 |
| 2023-08-28 | 97.50 | $97.41 | 519248 |
| 2023-08-25 | 97.51 | $96.80 | 502600 |
| 2023-08-24 | 97.59 | $96.10 | 675800 |
| 2023-08-23 | 97.74 | $97.47 | 831400 |
| 2023-08-22 | 97.77 | $96.35 | 754317 |
| 2023-08-21 | 97.92 | $96.66 | 557700 |
| 2023-08-18 | 98.05 | $96.06 | 472600 |
| 2023-08-17 | 98.26 | $95.99 | 559500 |
| 2023-08-16 | 98.50 | $96.73 | 675500 |
| 2023-08-15 | 98.69 | $97.51 | 650900 |
| 2023-08-14 | 98.81 | $98.65 | 344643 |
| 2023-08-11 | 98.83 | $98.08 | 408000 |
| 2023-08-10 | 98.91 | $98.17 | 546200 |
| 2023-08-09 | 98.98 | $98.09 | 481500 |
| 2023-08-08 | 99.08 | $98.75 | 617718 |
| 2023-08-07 | 99.11 | $99.25 | 520600 |
| 2023-08-04 | 99.10 | $98.44 | 609149 |
| 2023-08-03 | 99.17 | $98.81 | 1.1M |
| 2023-08-02 | 99.21 | $99.12 | 608100 |
| 2023-08-01 | 99.22 | $100.59 | 680800 |
| 2023-07-31 | 99.07 | $100.86 | 1.8M |
| 2023-07-28 | 98.88 | $100.67 | 998335 |
| 2023-07-27 | 98.69 | $99.67 | 533100 |
| 2023-07-26 | 98.59 | $100.44 | 934600 |
| 2023-07-25 | 98.40 | $100.43 | 950133 |
| 2023-07-24 | 98.18 | $100.14 | 1.1M |
| 2023-07-21 | 97.98 | $99.74 | 3.2M |
| 2023-07-20 | 97.79 | $99.64 | 15.5M |
| 2023-07-19 | 97.60 | $100.44 | 1.6M |
| 2023-07-18 | 97.30 | $100.14 | 507336 |
| 2023-07-17 | 97.00 | $99.34 | 476100 |
| 2023-07-14 | 96.75 | $98.89 | 531227 |
| 2023-07-13 | 96.53 | $99.03 | 662900 |
| 2023-07-12 | 96.26 | $98.21 | 630700 |
| 2023-07-11 | 96.06 | $97.43 | 390543 |
| 2023-07-10 | 95.91 | $96.76 | 427834 |
| 2023-07-07 | 95.82 | $96.44 | 527110 |
| 2023-07-06 | 95.76 | $96.64 | 457941 |
| 2023-07-05 | 95.67 | $97.45 | 625770 |
| 2023-07-03 | 95.48 | $97.64 | 1.4M |
| 2023-06-30 | 95.25 | $97.46 | 2.1M |
| 2023-06-29 | 95.02 | $96.33 | 2.1M |
| 2023-06-28 | 94.88 | $95.97 | 516328 |
| 2023-06-27 | 94.77 | $95.93 | 400849 |
| 2023-06-26 | 94.64 | $94.86 | 461300 |
| 2023-06-23 | 94.62 | $95.22 | 476400 |
| 2023-06-22 | 94.56 | $95.99 | 1.3M |
| 2023-06-21 | 94.41 | $95.67 | 421849 |
| 2023-06-20 | 94.27 | $96.25 | 829128 |
| 2023-06-16 | 94.07 | $96.73 | 684400 |
| 2023-06-15 | 93.79 | $97.12 | 813100 |
| 2023-06-14 | 93.44 | $95.94 | 525025 |
| 2023-06-13 | 93.17 | $95.85 | 453537 |
| 2023-06-12 | 92.89 | $95.18 | 553057 |
| 2023-06-09 | 92.65 | $94.29 | 682418 |
| 2023-06-08 | 92.48 | $94.21 | 785213 |
| 2023-06-07 | 92.29 | $93.62 | 515800 |
| 2023-06-06 | 92.15 | $94.33 | 2.5M |
| 2023-06-05 | 91.92 | $94.08 | 691711 |
| 2023-06-02 | 91.70 | $94.24 | 748200 |
| 2023-06-01 | 91.43 | $92.84 | 687245 |
| 2023-05-31 | 91.28 | $91.94 | 1.1M |
| 2023-05-30 | 91.21 | $92.44 | 662700 |
| 2023-05-26 | 91.08 | $92.49 | 555031 |
| 2023-05-25 | 90.94 | $91.21 | 1.2M |
| 2023-05-24 | 90.91 | $90.44 | 609129 |
| 2023-05-23 | 90.96 | $91.12 | 611700 |
| 2023-05-22 | 90.94 | $92.14 | 1.1M |
| 2023-05-19 | 90.81 | $92.07 | 439400 |
| 2023-05-18 | 90.68 | $92.25 | 465800 |
| 2023-05-17 | 90.51 | $91.37 | 401549 |
| 2023-05-16 | 90.42 | $90.21 | 581300 |
| 2023-05-15 | 90.45 | $90.91 | 338318 |
| 2023-05-12 | 90.40 | $90.56 | 412833 |
| 2023-05-11 | 90.38 | $90.67 | 609314 |
| 2023-05-10 | 90.35 | $90.91 | 501600 |
| 2023-05-09 | 90.29 | $90.46 | 359744 |
| 2023-05-08 | 90.27 | $90.83 | 486300 |
| 2023-05-05 | 90.21 | $90.80 | 401608 |
| 2023-05-04 | 90.15 | $89.15 | 632804 |
| 2023-05-03 | 90.26 | $89.83 | 836105 |
| 2023-05-02 | 90.30 | $90.44 | 452800 |
| 2023-05-01 | 90.29 | $91.46 | 807345 |
| 2023-04-28 | 90.17 | $91.53 | 507200 |
| 2023-04-27 | 90.02 | $90.78 | 489000 |
| 2023-04-26 | 89.94 | $88.97 | 535000 |
| 2023-04-25 | 90.04 | $89.32 | 426700 |
| 2023-04-24 | 90.12 | $90.85 | 536636 |
| 2023-04-21 | 90.04 | $90.81 | 732546 |
| 2023-04-20 | 89.96 | $90.69 | 4.1M |
| 2023-04-19 | 89.89 | $91.25 | 625747 |
| 2023-04-18 | 89.74 | $91.24 | 543100 |
| 2023-04-17 | 89.59 | $91.16 | 642400 |
| 2023-04-14 | 89.42 | $90.83 | 777200 |
| 2023-04-13 | 89.27 | $91.04 | 1.6M |
| 2023-04-12 | 89.08 | $89.88 | 1.7M |
| 2023-04-11 | 89.00 | $90.26 | 527800 |
| 2023-04-10 | 88.87 | $90.22 | 579000 |
| 2023-04-06 | 88.73 | $90.09 | 529345 |
| 2023-04-05 | 88.58 | $89.77 | 1.7M |
| 2023-04-04 | 88.46 | $90.14 | 2.4M |
| 2023-04-03 | 88.28 | $90.66 | 790500 |
| 2023-03-31 | 88.03 | $90.45 | 1.1M |
| 2023-03-30 | 87.78 | $89.09 | 842300 |
| 2023-03-29 | 87.64 | $88.58 | 3.2M |
| 2023-03-28 | 87.54 | $87.29 | 995600 |
| 2023-03-27 | 87.56 | $87.47 | 1.0M |
| 2023-03-24 | 87.57 | $87.30 | 964700 |
| 2023-03-23 | 87.60 | $86.76 | 1.2M |
| 2023-03-22 | 87.69 | $87.05 | 2.1M |
| 2023-03-21 | 87.76 | $88.58 | 2.4M |
| 2023-03-20 | 87.67 | $87.33 | 10.7M |
| 2023-03-17 | 87.71 | $86.54 | 50.7M |
| 2023-03-16 | 87.83 | $87.57 | 709347 |
| 2023-03-15 | 87.86 | $86.14 | 1.0M |
| 2023-03-14 | 88.04 | $86.62 | 832103 |
| 2023-03-13 | 88.19 | $85.25 | 1.0M |
| 2023-03-10 | 88.50 | $85.41 | 897604 |
| 2023-03-09 | 88.82 | $86.73 | 570139 |
| 2023-03-08 | 89.04 | $88.39 | 736606 |
| 2023-03-07 | 89.11 | $88.25 | 934300 |
| 2023-03-06 | 89.20 | $89.62 | 601914 |
| 2023-03-03 | 89.16 | $89.67 | 530300 |
| 2023-03-02 | 89.10 | $88.25 | 641917 |
| 2023-03-01 | 89.19 | $87.59 | 577500 |
| 2023-02-28 | 89.36 | $87.87 | 1.1M |
| 2023-02-27 | 89.52 | $88.22 | 954334 |
| 2023-02-24 | 89.66 | $87.88 | 1.1M |
| 2023-02-23 | 89.84 | $88.93 | 769014 |
| 2023-02-22 | 89.94 | $88.38 | 1.3M |
| 2023-02-21 | 90.10 | $88.45 | 700148 |
| 2023-02-17 | 90.28 | $90.31 | 540100 |
| 2023-02-16 | 90.27 | $90.62 | 540241 |
| 2023-02-15 | 90.24 | $91.89 | 912321 |
| 2023-02-14 | 90.06 | $91.51 | 848646 |
| 2023-02-13 | 89.91 | $91.45 | 552610 |
| 2023-02-10 | 89.75 | $90.39 | 497400 |
| 2023-02-09 | 89.68 | $90.21 | 518830 |
| 2023-02-08 | 89.63 | $91.08 | 1.1M |
| 2023-02-07 | 89.47 | $92.10 | 759900 |
| 2023-02-06 | 89.20 | $90.95 | 664423 |
| 2023-02-03 | 89.01 | $91.58 | 1.1M |
| 2023-02-02 | 88.74 | $92.64 | 776100 |
| 2023-02-01 | 88.33 | $91.21 | 1.0M |
| 2023-01-31 | 88.03 | $90.24 | 1.4M |
| 2023-01-30 | 87.80 | $88.90 | 901112 |
| 2023-01-27 | 87.68 | $90.08 | 737832 |
| 2023-01-26 | 87.43 | $89.79 | 1.0M |
| 2023-01-25 | 87.18 | $88.79 | 822240 |
| 2023-01-24 | 87.01 | $88.76 | 908900 |
| 2023-01-23 | 86.83 | $88.91 | 1.1M |
| 2023-01-20 | 86.61 | $87.81 | 742300 |
| 2023-01-19 | 86.48 | $86.18 | 2.3M |
| 2023-01-18 | 86.51 | $86.89 | 1.0M |
| 2023-01-17 | 86.47 | $88.32 | 1.2M |
| 2023-01-13 | 86.28 | $88.47 | 1.4M |
| 2023-01-12 | 86.05 | $88.05 | 2.3M |
| 2023-01-11 | 85.84 | $87.64 | 9.6M |
| 2023-01-10 | 85.65 | $86.60 | 875800 |
| 2023-01-09 | 85.55 | $85.90 | 1.3M |
| 2023-01-06 | 85.51 | $85.90 | 643500 |
| 2023-01-05 | 85.47 | $84.05 | 857624 |
| 2023-01-04 | 85.62 | $85.03 | 1.8M |
| 2023-01-03 | 85.68 | $84.44 | 838730 |
| 2022-12-30 | 85.81 | $84.75 | 873700 |
| 2022-12-29 | 85.93 | $85.03 | 713900 |
| 2022-12-28 | 86.02 | $83.51 | 967820 |
| 2022-12-27 | 86.28 | $84.51 | 818400 |
| 2022-12-23 | 86.47 | $84.84 | 838800 |
| 2022-12-22 | 86.64 | $84.36 | 922523 |
| 2022-12-21 | 86.88 | $85.72 | 780500 |
| 2022-12-20 | 87.01 | $84.43 | 876200 |
| 2022-12-19 | 87.28 | $84.30 | 869548 |
| 2022-12-16 | 87.59 | $85.07 | 979719 |
| 2022-12-15 | 87.85 | $86.21 | 1.2M |
| 2022-12-14 | 88.03 | $88.37 | 745629 |
| 2022-12-13 | 87.99 | $88.94 | 1.3M |
| 2022-12-12 | 87.89 | $88.59 | 1.8M |
| 2022-12-09 | 87.82 | $87.35 | 551700 |
| 2022-12-08 | 87.87 | $87.99 | 778200 |
| 2022-12-07 | 87.85 | $87.25 | 1.1M |
| 2022-12-06 | 87.92 | $87.35 | 678327 |
| 2022-12-05 | 87.98 | $88.67 | 959600 |
| 2022-12-02 | 87.91 | $90.41 | 610500 |
| 2022-12-01 | 87.64 | $90.51 | 1.0M |
| 2022-11-30 | 87.34 | $90.53 | 846543 |
| 2022-11-29 | 87.00 | $87.74 | 747009 |
| 2022-11-28 | 86.93 | $87.88 | 722700 |
| 2022-11-25 | 86.83 | $89.35 | 319500 |
| 2022-11-23 | 86.56 | $89.37 | 660800 |
| 2022-11-22 | 86.26 | $88.79 | 790625 |
| 2022-11-21 | 86.00 | $87.55 | 729711 |
| 2022-11-18 | 85.84 | $87.91 | 811037 |
| 2022-11-17 | 85.62 | $87.57 | 752500 |
| 2022-11-16 | 85.41 | $87.89 | 1.1M |
| 2022-11-15 | 85.15 | $88.62 | 1.1M |
| 2022-11-14 | 84.79 | $87.85 | 762500 |
| 2022-11-11 | 84.46 | $88.65 | 915700 |
| 2022-11-10 | 84.02 | $87.70 | 1.5M |
| 2022-11-09 | 83.64 | $82.95 | 919100 |
| 2022-11-08 | 83.71 | $84.80 | 976937 |
| 2022-11-07 | 83.59 | $84.19 | 678000 |
| 2022-11-04 | 83.53 | $83.47 | 934318 |
| 2022-11-03 | 83.54 | $82.26 | 816123 |
| 2022-11-02 | 83.67 | $83.18 | 1.1M |
| 2022-11-01 | 83.72 | $85.42 | 2.3M |
| 2022-10-31 | 83.54 | $85.75 | 2.2M |
| 2022-10-28 | 83.31 | $86.35 | 980200 |
| 2022-10-27 | 82.99 | $84.43 | 1.5M |
| 2022-10-26 | 82.84 | $84.85 | 1.5M |
| 2022-10-25 | 82.63 | $85.47 | 1.1M |
| 2022-10-24 | 82.33 | $84.00 | 2.5M |
| 2022-10-21 | 82.15 | $83.04 | 3.4M |
| 2022-10-20 | 82.06 | $81.03 | 18.5M |
| 2022-10-19 | 82.17 | $81.72 | 785400 |
| 2022-10-18 | 82.22 | $82.40 | 886042 |
| 2022-10-17 | 82.20 | $81.38 | 877300 |
| 2022-10-14 | 82.28 | $79.35 | 2.0M |
| 2022-10-13 | 82.59 | $81.23 | 1.9M |
| 2022-10-12 | 82.73 | $79.22 | 1.1M |
| 2022-10-11 | 83.10 | $79.40 | 1.3M |
| 2022-10-10 | 83.49 | $79.97 | 869936 |
| 2022-10-07 | 83.87 | $80.64 | 1.2M |
| 2022-10-06 | 84.20 | $83.04 | 1.3M |
| 2022-10-05 | 84.33 | $83.87 | 786180 |
| 2022-10-04 | 84.38 | $84.05 | 1.1M |
| 2022-10-03 | 84.41 | $81.55 | 1.2M |
| 2022-09-30 | 84.71 | $79.41 | 2.0M |
| 2022-09-29 | 85.27 | $80.53 | 1.8M |
| 2022-09-28 | 85.77 | $82.33 | 2.3M |
| 2022-09-27 | 86.13 | $80.70 | 2.4M |
| 2022-09-26 | 86.70 | $80.87 | 2.3M |
| 2022-09-23 | 87.31 | $82.11 | 2.2M |
| 2022-09-22 | 87.86 | $83.47 | 1.6M |
| 2022-09-21 | 88.33 | $84.25 | 1.7M |
| 2022-09-20 | 88.75 | $85.79 | 988918 |
| 2022-09-19 | 89.07 | $86.84 | 1.1M |
| 2022-09-16 | 89.30 | $86.16 | 1.0M |
| 2022-09-15 | 89.63 | $86.91 | 1.3M |
| 2022-09-14 | 89.92 | $87.90 | 940300 |
| 2022-09-13 | 90.13 | $87.59 | 1.0M |
| 2022-09-12 | 90.40 | $91.66 | 831000 |
| 2022-09-09 | 90.26 | $90.72 | 837809 |
| 2022-09-08 | 90.22 | $89.19 | 838700 |
| 2022-09-07 | 90.32 | $88.63 | 952325 |
| 2022-09-06 | 90.50 | $87.01 | 927100 |
| 2022-09-02 | 90.87 | $87.40 | 933719 |
| 2022-09-01 | 91.24 | $88.30 | 1.2M |
| 2022-08-31 | 91.54 | $88.20 | 1.4M |
| 2022-08-30 | 91.90 | $88.82 | 929600 |
| 2022-08-29 | 92.22 | $89.77 | 843017 |
| 2022-08-26 | 92.48 | $90.43 | 1.2M |
| 2022-08-25 | 92.69 | $93.69 | 721700 |
| 2022-08-24 | 92.59 | $92.33 | 768900 |
| 2022-08-23 | 92.62 | $92.02 | 740600 |
| 2022-08-22 | 92.68 | $92.19 | 772513 |
| 2022-08-19 | 92.73 | $94.21 | 628317 |
| 2022-08-18 | 92.57 | $95.53 | 2.4M |
| 2022-08-17 | 92.26 | $95.28 | 767600 |
| 2022-08-16 | 91.94 | $95.97 | 862800 |
| 2022-08-15 | 91.52 | $95.88 | 629100 |
| 2022-08-12 | 91.06 | $95.46 | 654418 |
| 2022-08-11 | 90.60 | $93.80 | 719100 |
| 2022-08-10 | 90.26 | $93.88 | 2.3M |
| 2022-08-09 | 89.88 | $91.87 | 969500 |
| 2022-08-08 | 89.67 | $92.27 | 908200 |
| 2022-08-05 | 89.40 | $92.34 | 928909 |
| 2022-08-04 | 89.09 | $92.59 | 733305 |
| 2022-08-03 | 88.72 | $92.58 | 775600 |
| 2022-08-02 | 88.31 | $91.06 | 1.1M |
| 2022-08-01 | 88.02 | $91.65 | 1.1M |
| 2022-07-29 | 87.64 | $91.90 | 1.9M |
| 2022-07-28 | 87.20 | $90.49 | 1.4M |
| 2022-07-27 | 86.85 | $89.31 | 753200 |
| 2022-07-26 | 86.59 | $87.10 | 846631 |
| 2022-07-25 | 86.54 | $88.14 | 908600 |
| 2022-07-22 | 86.37 | $88.09 | 2.3M |
| 2022-07-21 | 86.19 | $88.94 | 2.7M |
| 2022-07-20 | 85.90 | $88.06 | 827800 |
| 2022-07-19 | 85.67 | $87.38 | 821406 |
| 2022-07-18 | 85.49 | $85.06 | 1.2M |
| 2022-07-15 | 85.53 | $85.73 | 773400 |
| 2022-07-14 | 85.51 | $84.08 | 919606 |
| 2022-07-13 | 85.66 | $84.40 | 962500 |
| 2022-07-12 | 85.79 | $84.80 | 756700 |
| 2022-07-11 | 85.90 | $85.67 | 793226 |
| 2022-07-08 | 85.92 | $86.65 | 839300 |
| 2022-07-07 | 85.85 | $86.74 | 863218 |
| 2022-07-06 | 85.75 | $85.43 | 906020 |
| 2022-07-05 | 85.79 | $85.07 | 1.1M |
| 2022-07-01 | 85.86 | $84.91 | 1.6M |
| 2022-06-30 | 85.96 | $83.90 | 2.7M |
| 2022-06-29 | 86.18 | $84.74 | 888008 |
| 2022-06-28 | 86.33 | $84.82 | 942126 |
| 2022-06-27 | 86.49 | $86.63 | 1.3M |
| 2022-06-24 | 86.48 | $86.90 | 1.2M |
| 2022-06-23 | 86.43 | $84.27 | 3.1M |
| 2022-06-22 | 86.66 | $83.37 | 1.6M |
| 2022-06-21 | 87.01 | $83.45 | 2.5M |
| 2022-06-17 | 87.38 | $81.39 | 1.5M |
| 2022-06-16 | 88.01 | $81.27 | 2.4M |
| 2022-06-15 | 88.72 | $84.14 | 1.6M |
| 2022-06-14 | 89.20 | $82.85 | 2.7M |
| 2022-06-13 | 89.87 | $83.20 | 2.6M |
| 2022-06-10 | 90.57 | $86.55 | 1.5M |
| 2022-06-09 | 91.00 | $89.22 | 836200 |
| 2022-06-08 | 91.18 | $91.75 | 729700 |
| 2022-06-07 | 91.12 | $92.72 | 774924 |
| 2022-06-06 | 90.96 | $91.75 | 862436 |
| 2022-06-03 | 90.87 | $91.51 | 857500 |
| 2022-06-02 | 90.80 | $93.09 | 1.3M |
| 2022-06-01 | 90.56 | $91.21 | 1.0M |
| 2022-05-31 | 90.50 | $91.92 | 1.1M |
| 2022-05-27 | 90.35 | $92.57 | 1.2M |
| 2022-05-26 | 90.11 | $90.28 | 974900 |
| 2022-05-25 | 90.09 | $88.43 | 970216 |
| 2022-05-24 | 90.27 | $87.61 | 1.1M |
| 2022-05-23 | 90.55 | $88.43 | 1.9M |
| 2022-05-20 | 90.77 | $86.89 | 1.9M |
| 2022-05-19 | 91.18 | $86.69 | 2.8M |
| 2022-05-18 | 91.65 | $87.23 | 11.7M |
| 2022-05-17 | 92.12 | $90.98 | 1.1M |
| 2022-05-16 | 92.24 | $89.04 | 1.3M |
| 2022-05-13 | 92.57 | $89.51 | 1.4M |
| 2022-05-12 | 92.90 | $87.26 | 1.9M |
| 2022-05-11 | 93.49 | $87.21 | 1.5M |
| 2022-05-10 | 94.15 | $88.77 | 1.5M |
| 2022-05-09 | 94.72 | $88.56 | 1.5M |
| 2022-05-06 | 95.37 | $91.61 | 1.2M |
| 2022-05-05 | 95.76 | $92.27 | 1.2M |
| 2022-05-04 | 96.13 | $95.86 | 1.4M |
| 2022-05-03 | 96.16 | $93.11 | 1.2M |
| 2022-05-02 | 96.48 | $92.66 | 1.5M |
| 2022-04-29 | 96.88 | $92.01 | 1.4M |
| 2022-04-28 | 97.39 | $95.56 | 971704 |
| 2022-04-27 | 97.59 | $93.13 | 1.8M |
| 2022-04-26 | 98.06 | $92.93 | 1.2M |
| 2022-04-25 | 98.60 | $95.70 | 4.9M |
| 2022-04-22 | 98.90 | $95.12 | 1.1M |
| 2022-04-21 | 99.30 | $97.76 | 932300 |
| 2022-04-20 | 99.46 | $99.37 | 1.1M |
| 2022-04-19 | 99.47 | $99.49 | 867400 |
| 2022-04-18 | 99.47 | $97.78 | 900613 |
| 2022-04-14 | 99.65 | $97.84 | 627507 |
| 2022-04-13 | 99.84 | $99.16 | 888600 |
| 2022-04-12 | 99.91 | $97.95 | 869500 |
| 2022-04-11 | 100.11 | $98.39 | 1.1M |
| 2022-04-08 | 100.29 | $100.11 | 697331 |
| 2022-04-07 | 100.31 | $100.43 | 712200 |
| 2022-04-06 | 100.30 | $99.94 | 816800 |
| 2022-04-05 | 100.34 | $101.19 | 1.0M |
| 2022-04-04 | 100.25 | $102.58 | 792021 |
| 2022-04-01 | 100.01 | $101.58 | 1.0M |
| 2022-03-31 | 99.84 | $101.35 | 1.4M |
| 2022-03-30 | 99.68 | $102.91 | 984640 |
| 2022-03-29 | 99.34 | $103.63 | 965700 |
| 2022-03-28 | 98.89 | $102.20 | 940400 |
| 2022-03-25 | 98.54 | $101.45 | 957415 |
| 2022-03-24 | 98.23 | $101.06 | 975131 |
| 2022-03-23 | 97.94 | $99.90 | 825000 |
| 2022-03-22 | 97.73 | $101.18 | 879900 |
| 2022-03-21 | 97.37 | $99.94 | 1.4M |
| 2022-03-18 | 97.10 | $100.00 | 1.4M |
| 2022-03-17 | 96.79 | $98.81 | 982700 |
| 2022-03-16 | 96.58 | $97.53 | 1.2M |
| 2022-03-15 | 96.48 | $95.19 | 1.2M |
| 2022-03-14 | 96.61 | $93.13 | 2.2M |
| 2022-03-11 | 96.98 | $94.00 | 2.1M |
| 2022-03-10 | 97.29 | $95.34 | 827600 |
| 2022-03-09 | 97.50 | $95.93 | 1.7M |
| 2022-03-08 | 97.67 | $93.35 | 1.2M |
| 2022-03-07 | 98.12 | $94.09 | 1.1M |
| 2022-03-04 | 98.54 | $96.94 | 921630 |
| 2022-03-03 | 98.71 | $97.89 | 957000 |
| 2022-03-02 | 98.80 | $98.43 | 1.3M |
| 2022-03-01 | 98.84 | $96.72 | 1.2M |
| 2022-02-28 | 99.06 | $98.16 | 1.6M |
| 2022-02-25 | 99.16 | $98.34 | 1.1M |
| 2022-02-24 | 99.24 | $96.28 | 1.8M |
| 2022-02-23 | 99.55 | $94.61 | 1.9M |
| 2022-02-22 | 100.07 | $96.38 | 1.5M |
| 2022-02-18 | 100.46 | $97.46 | 1.6M |
| 2022-02-17 | 100.78 | $98.14 | 1.2M |
| 2022-02-16 | 101.06 | $100.41 | 1.0M |
| 2022-02-15 | 101.12 | $100.41 | 1.3M |
| 2022-02-14 | 101.20 | $98.74 | 1.6M |
| 2022-02-11 | 101.46 | $99.10 | 1.1M |
| 2022-02-10 | 101.71 | $101.13 | 1.3M |
| 2022-02-09 | 101.77 | $102.95 | 1.3M |
| 2022-02-08 | 101.64 | $101.43 | 1.4M |
| 2022-02-07 | 101.66 | $100.59 | 1.1M |
| 2022-02-04 | 101.78 | $100.85 | 1.1M |
| 2022-02-03 | 101.88 | $100.28 | 1.2M |
| 2022-02-02 | 102.04 | $102.79 | 1.4M |
| 2022-02-01 | 101.97 | $102.13 | 1.4M |
| 2022-01-31 | 101.95 | $101.41 | 1.2M |
| 2022-01-28 | 102.00 | $99.43 | 2.5M |
| 2022-01-27 | 102.28 | $97.03 | 4.2M |
| 2022-01-26 | 102.83 | $97.47 | 1.1M |
| 2022-01-25 | 103.39 | $97.91 | 1.4M |
| 2022-01-24 | 103.97 | $99.21 | 3.5M |
| 2022-01-21 | 104.47 | $98.77 | 2.1M |
| 2022-01-20 | 105.07 | $100.80 | 1.4M |
| 2022-01-19 | 105.52 | $101.83 | 2.6M |
| 2022-01-18 | 105.91 | $102.95 | 5.5M |
| 2022-01-14 | 106.22 | $104.84 | 961023 |
| 2022-01-13 | 106.36 | $104.93 | 1.1M |
| 2022-01-12 | 106.51 | $106.57 | 743016 |
| 2022-01-11 | 106.51 | $106.32 | 799419 |
| 2022-01-10 | 106.53 | $105.33 | 1.1M |
| 2022-01-07 | 106.65 | $105.42 | 738700 |
| 2022-01-06 | 106.78 | $105.90 | 1.9M |
| 2022-01-05 | 106.88 | $105.97 | 4.5M |
| 2022-01-04 | 106.97 | $108.25 | 909450 |
| 2022-01-03 | 106.84 | $108.44 | 922539 |
| 2021-12-31 | 106.67 | $107.90 | 572929 |
| 2021-12-30 | 106.54 | $108.23 | 570000 |
| 2021-12-29 | 106.36 | $108.42 | 655002 |
| 2021-12-28 | 106.14 | $108.33 | 788208 |
| 2021-12-27 | 105.91 | $108.46 | 1.0M |
| 2021-12-23 | 105.65 | $106.97 | 792941 |
| 2021-12-22 | 105.51 | $106.31 | 863200 |
| 2021-12-21 | 105.42 | $105.29 | 873800 |
| 2021-12-20 | 105.44 | $103.44 | 1.9M |
| 2021-12-17 | 105.65 | $104.61 | 1.4M |
| 2021-12-16 | 105.76 | $105.58 | 1.3M |
| 2021-12-15 | 105.78 | $106.64 | 938500 |
| 2021-12-14 | 105.68 | $104.91 | 1.0M |
| 2021-12-13 | 105.77 | $105.80 | 692430 |
| 2021-12-10 | 105.76 | $107.03 | 588000 |
| 2021-12-09 | 105.63 | $106.24 | 726566 |
| 2021-12-08 | 105.56 | $107.13 | 608500 |
| 2021-12-07 | 105.40 | $106.73 | 808208 |
| 2021-12-06 | 105.26 | $104.44 | 707600 |
| 2021-12-03 | 105.35 | $103.26 | 950000 |
| 2021-12-02 | 105.56 | $104.34 | 1.1M |
| 2021-12-01 | 105.69 | $102.70 | 2.1M |
| 2021-11-30 | 106.01 | $104.09 | 2.4M |
| 2021-11-29 | 106.21 | $106.13 | 920427 |
| 2021-11-26 | 106.22 | $104.77 | 644100 |
| 2021-11-24 | 106.37 | $107.20 | 903812 |
| 2021-11-23 | 106.28 | $106.89 | 848300 |
| 2021-11-22 | 106.22 | $106.84 | 1.2M |
| 2021-11-19 | 106.16 | $107.36 | 1.3M |
| 2021-11-18 | 106.03 | $107.55 | 1.0M |
| 2021-11-17 | 105.87 | $107.22 | 1.2M |
| 2021-11-16 | 105.73 | $107.58 | 915921 |
| 2021-11-15 | 105.53 | $107.06 | 801406 |
| 2021-11-12 | 105.37 | $107.08 | 608829 |
| 2021-11-11 | 105.19 | $106.17 | 704828 |
| 2021-11-10 | 105.09 | $106.23 | 837004 |
| 2021-11-09 | 104.97 | $107.16 | 914138 |
| 2021-11-08 | 104.74 | $107.47 | 705695 |
| 2021-11-05 | 104.45 | $107.34 | 735300 |
| 2021-11-04 | 104.14 | $107.11 | 965700 |
| 2021-11-03 | 103.83 | $106.63 | 737300 |
| 2021-11-02 | 103.54 | $105.94 | 812409 |
| 2021-11-01 | 103.28 | $105.63 | 1.3M |
| 2021-10-29 | 103.04 | $105.40 | 640100 |
| 2021-10-28 | 102.79 | $105.17 | 817900 |
| 2021-10-27 | 102.54 | $104.17 | 982014 |
| 2021-10-26 | 102.37 | $104.65 | 2.0M |
| 2021-10-25 | 102.13 | $104.51 | 745000 |
| 2021-10-22 | 101.88 | $104.01 | 1.4M |
| 2021-10-21 | 101.65 | $104.17 | 2.3M |
| 2021-10-20 | 101.39 | $103.92 | 850100 |
| 2021-10-19 | 101.12 | $103.56 | 871734 |
| 2021-10-18 | 100.86 | $102.82 | 739516 |
| 2021-10-15 | 100.66 | $102.42 | 876108 |
| 2021-10-14 | 100.47 | $101.76 | 622447 |
| 2021-10-13 | 100.34 | $99.99 | 666700 |
| 2021-10-12 | 100.37 | $99.51 | 599700 |
| 2021-10-11 | 100.46 | $99.67 | 431700 |
| 2021-10-08 | 100.55 | $100.31 | 523000 |
| 2021-10-07 | 100.57 | $100.54 | 754400 |
| 2021-10-06 | 100.57 | $99.70 | 714271 |
| 2021-10-05 | 100.67 | $99.24 | 573700 |
| 2021-10-04 | 100.82 | $98.21 | 936400 |
| 2021-10-01 | 101.09 | $99.55 | 725747 |
| 2021-09-30 | 101.25 | $98.46 | 850238 |
| 2021-09-29 | 101.55 | $99.51 | 1.1M |
| 2021-09-28 | 101.76 | $99.47 | 1.0M |
| 2021-09-27 | 102.00 | $101.65 | 675033 |
| 2021-09-24 | 102.04 | $101.95 | 687445 |
| 2021-09-23 | 102.05 | $102.15 | 648900 |
| 2021-09-22 | 102.04 | $100.95 | 833400 |
| 2021-09-21 | 102.15 | $99.93 | 1.1M |
| 2021-09-20 | 102.39 | $99.99 | 973915 |
| 2021-09-17 | 102.64 | $101.76 | 787800 |
| 2021-09-16 | 102.73 | $102.71 | 780836 |
| 2021-09-15 | 102.73 | $102.87 | 719000 |
| 2021-09-14 | 102.72 | $102.00 | 1.4M |
| 2021-09-13 | 102.79 | $102.48 | 1.2M |
| 2021-09-10 | 102.83 | $102.32 | 881830 |
| 2021-09-09 | 102.88 | $103.15 | 937124 |
| 2021-09-08 | 102.85 | $103.52 | 737828 |
| 2021-09-07 | 102.78 | $103.71 | 686322 |
| 2021-09-03 | 102.68 | $104.12 | 599404 |
| 2021-09-02 | 102.53 | $104.12 | 700642 |
| 2021-09-01 | 102.37 | $103.78 | 826500 |
| 2021-08-31 | 102.22 | $103.72 | 861700 |
| 2021-08-30 | 102.06 | $103.86 | 628000 |
| 2021-08-27 | 101.87 | $103.38 | 1.8M |
| 2021-08-26 | 101.71 | $102.48 | 940100 |
| 2021-08-25 | 101.63 | $103.10 | 1.2M |
| 2021-08-24 | 101.47 | $102.83 | 3.2M |
| 2021-08-23 | 101.33 | $102.63 | 859100 |
| 2021-08-20 | 101.19 | $101.69 | 604544 |
| 2021-08-19 | 101.14 | $100.83 | 857322 |
| 2021-08-18 | 101.18 | $100.67 | 793305 |
| 2021-08-17 | 101.23 | $101.80 | 1.9M |
| 2021-08-16 | 101.17 | $102.50 | 1.4M |
| 2021-08-13 | 101.03 | $102.28 | 745400 |
| 2021-08-12 | 100.90 | $102.09 | 835400 |
| 2021-08-11 | 100.77 | $101.81 | 722424 |
| 2021-08-10 | 100.66 | $101.57 | 990300 |
| 2021-08-09 | 100.57 | $101.57 | 783100 |
| 2021-08-06 | 100.46 | $101.61 | 541900 |
| 2021-08-05 | 100.34 | $101.53 | 668631 |
| 2021-08-04 | 100.21 | $100.90 | 1.4M |
| 2021-08-03 | 100.14 | $101.29 | 897527 |
| 2021-08-02 | 100.02 | $100.53 | 724544 |
| 2021-07-30 | 99.97 | $100.66 | 1.4M |
| 2021-07-29 | 99.89 | $101.27 | 749139 |
| 2021-07-28 | 99.75 | $100.86 | 1.3M |
| 2021-07-27 | 99.63 | $100.90 | 1.1M |
| 2021-07-26 | 99.50 | $101.45 | 2.5M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
164.11
2026-07-22
Close Price
$163.86
Vol: 293700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
81.08
Average
113.99
Maximum
164.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 164.11 | $163.86 | 293700 |
| 2026-07-21 | 164.07 | $164.04 | 236724 |
| 2026-07-20 | 164.00 | $162.69 | 289100 |
| 2026-07-17 | 164.07 | $163.06 | 267916 |
| 2026-07-16 | 164.10 | $164.80 | 166900 |
| 2026-07-15 | 163.96 | $165.80 | 208104 |
| 2026-07-14 | 163.71 | $165.23 | 264924 |
| 2026-07-13 | 163.51 | $164.53 | 286013 |
| 2026-07-10 | 163.35 | $165.68 | 199800 |
| 2026-07-09 | 163.06 | $165.00 | 264802 |
| 2026-07-08 | 162.81 | $163.60 | 225300 |
| 2026-07-07 | 162.68 | $164.09 | 210500 |
| 2026-07-06 | 162.50 | $164.98 | 303910 |
| 2026-07-02 | 162.23 | $163.40 | 290017 |
| 2026-07-01 | 162.12 | $163.60 | 536300 |
| 2026-06-30 | 162.01 | $163.67 | 327600 |
| 2026-06-29 | 161.90 | $162.54 | 298100 |
| 2026-06-26 | 161.90 | $160.19 | 374338 |
| 2026-06-25 | 162.16 | $160.62 | 323823 |
| 2026-06-24 | 162.39 | $160.62 | 1.2M |
| 2026-06-23 | 162.63 | $160.71 | 284200 |
| 2026-06-22 | 162.88 | $162.89 | 898200 |
| 2026-06-18 | 162.91 | $163.23 | 456300 |
| 2026-06-17 | 162.90 | $161.68 | 427912 |
| 2026-06-16 | 163.03 | $163.60 | 361300 |
| 2026-06-15 | 162.97 | $164.78 | 919319 |
| 2026-06-12 | 162.77 | $162.14 | 530230 |
| 2026-06-11 | 162.83 | $161.36 | 407352 |
| 2026-06-10 | 162.97 | $158.75 | 445174 |
| 2026-06-09 | 163.36 | $161.24 | 570600 |
| 2026-06-08 | 163.51 | $161.60 | 1.2M |
| 2026-06-05 | 163.63 | $161.16 | 608547 |
| 2026-06-04 | 163.77 | $165.73 | 202000 |
| 2026-06-03 | 163.46 | $165.04 | 317500 |
| 2026-06-02 | 163.17 | $166.36 | 349273 |
| 2026-06-01 | 162.71 | $165.89 | 469401 |
| 2026-05-29 | 162.25 | $165.20 | 794056 |
| 2026-05-28 | 161.82 | $164.75 | 444300 |
| 2026-05-27 | 161.39 | $163.70 | 252024 |
| 2026-05-26 | 161.01 | $163.82 | 359100 |
| 2026-05-22 | 160.58 | $162.72 | 370715 |
| 2026-05-21 | 160.22 | $161.91 | 484400 |
| 2026-05-20 | 159.90 | $161.64 | 560200 |
| 2026-05-19 | 159.58 | $159.87 | 292400 |
| 2026-05-18 | 159.39 | $160.81 | 805800 |
| 2026-05-15 | 159.08 | $160.80 | 441521 |
| 2026-05-14 | 158.74 | $162.82 | 319600 |
| 2026-05-13 | 158.16 | $161.47 | 418337 |
| 2026-05-12 | 157.67 | $160.70 | 394427 |
| 2026-05-11 | 157.20 | $161.00 | 446940 |
| 2026-05-08 | 156.64 | $160.45 | 346803 |
| 2026-05-07 | 156.07 | $159.29 | 463200 |
| 2026-05-06 | 155.56 | $159.88 | 314112 |
| 2026-05-05 | 154.93 | $157.75 | 293445 |
| 2026-05-04 | 154.44 | $156.42 | 265345 |
| 2026-05-01 | 154.01 | $156.91 | 357605 |
| 2026-04-30 | 153.47 | $156.60 | 351213 |
| 2026-04-29 | 152.89 | $154.98 | 540309 |
| 2026-04-28 | 152.40 | $154.82 | 316212 |
| 2026-04-27 | 151.84 | $155.66 | 564200 |
| 2026-04-24 | 151.12 | $155.36 | 262809 |
| 2026-04-23 | 150.35 | $154.04 | 224600 |
| 2026-04-22 | 149.66 | $154.78 | 191500 |
| 2026-04-21 | 148.84 | $153.34 | 635900 |
| 2026-04-20 | 148.10 | $154.21 | 298142 |
| 2026-04-17 | 147.21 | $154.41 | 437443 |
| 2026-04-16 | 146.26 | $152.51 | 250800 |
| 2026-04-15 | 145.44 | $152.03 | 369600 |
| 2026-04-14 | 144.63 | $150.78 | 238600 |
| 2026-04-13 | 143.92 | $148.91 | 272311 |
| 2026-04-10 | 143.36 | $147.48 | 152300 |
| 2026-04-09 | 142.92 | $147.66 | 418405 |
| 2026-04-08 | 142.46 | $147.08 | 449123 |
| 2026-04-07 | 142.06 | $143.50 | 628900 |
| 2026-04-06 | 142.02 | $143.52 | 428104 |
| 2026-04-02 | 141.99 | $142.70 | 494466 |
| 2026-04-01 | 142.06 | $142.44 | 1.2M |
| 2026-03-31 | 142.19 | $141.42 | 1.4M |
| 2026-03-30 | 142.45 | $137.39 | 387303 |
| 2026-03-27 | 143.14 | $137.83 | 691037 |
| 2026-03-26 | 143.85 | $140.33 | 730128 |
| 2026-03-25 | 144.37 | $142.82 | 688700 |
| 2026-03-24 | 144.69 | $142.02 | 1.1M |
| 2026-03-23 | 145.12 | $142.61 | 1.4M |
| 2026-03-20 | 145.51 | $141.01 | 1.1M |
| 2026-03-19 | 146.11 | $143.10 | 1.2M |
| 2026-03-18 | 146.53 | $143.38 | 909819 |
| 2026-03-17 | 146.95 | $145.39 | 269746 |
| 2026-03-16 | 147.20 | $145.27 | 514900 |
| 2026-03-13 | 147.47 | $143.74 | 931681 |
| 2026-03-12 | 147.90 | $144.56 | 495177 |
| 2026-03-11 | 148.29 | $147.05 | 909883 |
| 2026-03-10 | 148.45 | $147.18 | 642201 |
| 2026-03-09 | 148.63 | $147.46 | 786500 |
| 2026-03-06 | 148.78 | $146.22 | 469600 |
| 2026-03-05 | 149.06 | $148.11 | 403533 |
| 2026-03-04 | 149.17 | $149.00 | 474721 |
| 2026-03-03 | 149.19 | $147.94 | 889097 |
| 2026-03-02 | 149.33 | $149.27 | 537809 |
| 2026-02-27 | 149.35 | $149.19 | 292600 |
| 2026-02-26 | 149.39 | $149.85 | 270400 |
| 2026-02-25 | 149.37 | $150.59 | 727309 |
| 2026-02-24 | 149.29 | $149.31 | 325100 |
| 2026-02-23 | 149.34 | $148.12 | 395700 |
| 2026-02-20 | 149.52 | $149.94 | 587100 |
| 2026-02-19 | 149.52 | $148.87 | 404500 |
| 2026-02-18 | 149.62 | $149.24 | 448800 |
| 2026-02-17 | 149.69 | $148.42 | 583900 |
| 2026-02-13 | 149.84 | $148.21 | 360800 |
| 2026-02-12 | 150.02 | $147.89 | 488500 |
| 2026-02-11 | 150.25 | $150.43 | 654506 |
| 2026-02-10 | 150.24 | $150.48 | 456800 |
| 2026-02-09 | 150.23 | $150.93 | 1.2M |
| 2026-02-06 | 150.18 | $150.16 | 545900 |
| 2026-02-05 | 150.20 | $147.13 | 1.2M |
| 2026-02-04 | 150.53 | $148.97 | 1.4M |
| 2026-02-03 | 150.70 | $149.77 | 1.0M |
| 2026-02-02 | 150.79 | $151.49 | 712222 |
| 2026-01-30 | 150.71 | $150.77 | 808000 |
| 2026-01-29 | 150.68 | $151.30 | 1.1M |
| 2026-01-28 | 150.61 | $151.79 | 835345 |
| 2026-01-27 | 150.47 | $151.71 | 336100 |
| 2026-01-26 | 150.34 | $151.13 | 424400 |
| 2026-01-23 | 150.27 | $150.24 | 396700 |
| 2026-01-22 | 150.28 | $150.27 | 551200 |
| 2026-01-21 | 150.29 | $149.24 | 1.6M |
| 2026-01-20 | 150.39 | $147.56 | 918700 |
| 2026-01-16 | 150.65 | $150.77 | 207100 |
| 2026-01-15 | 150.59 | $150.90 | 272000 |
| 2026-01-14 | 150.49 | $150.46 | 776600 |
| 2026-01-13 | 150.44 | $151.24 | 708109 |
| 2026-01-12 | 150.30 | $151.62 | 369347 |
| 2026-01-09 | 150.11 | $151.44 | 474300 |
| 2026-01-08 | 149.94 | $150.57 | 294537 |
| 2026-01-07 | 149.85 | $150.77 | 315400 |
| 2026-01-06 | 149.74 | $151.22 | 501900 |
| 2026-01-05 | 149.57 | $150.21 | 893000 |
| 2026-01-02 | 149.50 | $149.19 | 730800 |
| 2025-12-31 | 149.53 | $148.98 | 485964 |
| 2025-12-30 | 149.58 | $150.14 | 573202 |
| 2025-12-29 | 149.51 | $150.37 | 582200 |
| 2025-12-26 | 149.42 | $150.93 | 1.3M |
| 2025-12-24 | 149.26 | $150.88 | 1.5M |
| 2025-12-23 | 149.09 | $150.40 | 342828 |
| 2025-12-22 | 148.95 | $149.78 | 344718 |
| 2025-12-19 | 148.84 | $148.81 | 360535 |
| 2025-12-18 | 148.79 | $147.43 | 360247 |
| 2025-12-17 | 148.86 | $146.31 | 1.2M |
| 2025-12-16 | 149.03 | $148.06 | 1.4M |
| 2025-12-15 | 149.02 | $148.78 | 458808 |
| 2025-12-12 | 148.93 | $149.15 | 543846 |
| 2025-12-11 | 148.80 | $150.85 | 496500 |
| 2025-12-10 | 148.50 | $150.46 | 563500 |
| 2025-12-09 | 148.24 | $149.46 | 603000 |
| 2025-12-08 | 148.07 | $149.67 | 406622 |
| 2025-12-05 | 147.86 | $150.07 | 323700 |
| 2025-12-04 | 147.61 | $149.78 | 614715 |
| 2025-12-03 | 147.37 | $149.61 | 1.2M |
| 2025-12-02 | 147.15 | $149.06 | 339807 |
| 2025-12-01 | 146.98 | $148.74 | 265940 |
| 2025-11-28 | 146.85 | $149.44 | 589400 |
| 2025-11-26 | 146.64 | $148.60 | 826500 |
| 2025-11-25 | 146.53 | $147.62 | 504904 |
| 2025-11-24 | 146.52 | $146.23 | 656424 |
| 2025-11-21 | 146.66 | $144.06 | 830400 |
| 2025-11-20 | 147.03 | $142.64 | 884128 |
| 2025-11-19 | 147.55 | $144.98 | 396429 |
| 2025-11-18 | 147.86 | $144.42 | 985200 |
| 2025-11-17 | 148.23 | $145.63 | 962819 |
| 2025-11-14 | 148.49 | $146.89 | 1.4M |
| 2025-11-13 | 148.63 | $147.14 | 507600 |
| 2025-11-12 | 148.72 | $149.80 | 327012 |
| 2025-11-11 | 148.55 | $149.64 | 407826 |
| 2025-11-10 | 148.36 | $149.40 | 517832 |
| 2025-11-07 | 148.18 | $147.06 | 594163 |
| 2025-11-06 | 148.20 | $146.89 | 503100 |
| 2025-11-05 | 148.23 | $148.55 | 759100 |
| 2025-11-04 | 148.10 | $148.06 | 612400 |
| 2025-11-03 | 148.01 | $149.94 | 318938 |
| 2025-10-31 | 147.73 | $149.62 | 302400 |
| 2025-10-30 | 147.46 | $148.92 | 554600 |
| 2025-10-29 | 147.24 | $150.36 | 436900 |
| 2025-10-28 | 146.87 | $150.34 | 1.5M |
| 2025-10-27 | 146.48 | $150.03 | 243603 |
| 2025-10-24 | 146.09 | $148.23 | 306900 |
| 2025-10-23 | 145.86 | $146.96 | 557900 |
| 2025-10-22 | 145.74 | $146.04 | 407700 |
| 2025-10-21 | 145.69 | $146.94 | 606200 |
| 2025-10-20 | 145.55 | $146.82 | 556000 |
| 2025-10-17 | 145.42 | $145.28 | 376709 |
| 2025-10-16 | 145.43 | $144.48 | 390600 |
| 2025-10-15 | 145.52 | $145.34 | 390334 |
| 2025-10-14 | 145.52 | $144.68 | 960140 |
| 2025-10-13 | 145.58 | $144.92 | 1.5M |
| 2025-10-10 | 145.61 | $142.82 | 899700 |
| 2025-10-09 | 145.85 | $146.78 | 669000 |
| 2025-10-08 | 145.69 | $147.19 | 350100 |
| 2025-10-07 | 145.48 | $146.27 | 652755 |
| 2025-10-06 | 145.33 | $146.93 | 428300 |
| 2025-10-03 | 145.09 | $146.46 | 463324 |
| 2025-10-02 | 144.88 | $146.44 | 541700 |
| 2025-10-01 | 144.64 | $146.14 | 693500 |
| 2025-09-30 | 144.41 | $145.60 | 641400 |
| 2025-09-29 | 144.20 | $145.19 | 1.1M |
| 2025-09-26 | 144.01 | $144.75 | 547509 |
| 2025-09-25 | 143.84 | $143.84 | 443400 |
| 2025-09-24 | 143.76 | $144.58 | 405146 |
| 2025-09-23 | 143.58 | $145.03 | 430443 |
| 2025-09-22 | 143.35 | $145.86 | 658503 |
| 2025-09-19 | 143.00 | $145.14 | 381707 |
| 2025-09-18 | 142.70 | $144.45 | 727526 |
| 2025-09-17 | 142.44 | $143.64 | 744843 |
| 2025-09-16 | 142.24 | $143.73 | 1.6M |
| 2025-09-15 | 142.02 | $144.37 | 703200 |
| 2025-09-12 | 141.71 | $143.59 | 729500 |
| 2025-09-11 | 141.47 | $143.75 | 860046 |
| 2025-09-10 | 141.20 | $142.50 | 704044 |
| 2025-09-09 | 141.04 | $142.13 | 473835 |
| 2025-09-08 | 140.90 | $141.80 | 540900 |
| 2025-09-05 | 140.77 | $141.42 | 319700 |
| 2025-09-04 | 140.67 | $141.72 | 348810 |
| 2025-09-03 | 140.53 | $140.59 | 318900 |
| 2025-09-02 | 140.48 | $139.92 | 374541 |
| 2025-08-29 | 140.48 | $141.02 | 283821 |
| 2025-08-28 | 140.35 | $141.97 | 499700 |
| 2025-08-27 | 140.12 | $141.43 | 325702 |
| 2025-08-26 | 139.92 | $141.03 | 190949 |
| 2025-08-25 | 139.75 | $140.43 | 1.1M |
| 2025-08-22 | 139.63 | $141.08 | 308828 |
| 2025-08-21 | 139.44 | $138.91 | 564800 |
| 2025-08-20 | 139.46 | $139.42 | 301127 |
| 2025-08-19 | 139.42 | $139.76 | 398400 |
| 2025-08-18 | 139.33 | $140.59 | 453128 |
| 2025-08-15 | 139.16 | $140.60 | 262600 |
| 2025-08-14 | 138.96 | $140.78 | 262300 |
| 2025-08-13 | 138.73 | $140.95 | 348200 |
| 2025-08-12 | 138.46 | $140.44 | 691201 |
| 2025-08-11 | 138.22 | $138.96 | 276104 |
| 2025-08-08 | 138.10 | $139.35 | 226900 |
| 2025-08-07 | 137.94 | $138.34 | 299600 |
| 2025-08-06 | 137.86 | $138.38 | 493900 |
| 2025-08-05 | 137.76 | $137.33 | 975500 |
| 2025-08-04 | 137.76 | $138.08 | 432800 |
| 2025-08-01 | 137.68 | $135.88 | 277800 |
| 2025-07-31 | 137.80 | $138.24 | 484207 |
| 2025-07-30 | 137.69 | $138.68 | 525680 |
| 2025-07-29 | 137.53 | $138.80 | 275800 |
| 2025-07-28 | 137.33 | $139.06 | 416934 |
| 2025-07-25 | 137.08 | $139.14 | 366505 |
| 2025-07-24 | 136.81 | $138.51 | 363714 |
| 2025-07-23 | 136.56 | $138.40 | 374600 |
| 2025-07-22 | 136.30 | $137.36 | 720600 |
| 2025-07-21 | 136.11 | $137.19 | 807340 |
| 2025-07-18 | 135.90 | $137.06 | 429100 |
| 2025-07-17 | 135.67 | $137.09 | 334248 |
| 2025-07-16 | 135.40 | $136.21 | 510017 |
| 2025-07-15 | 135.20 | $135.75 | 219835 |
| 2025-07-14 | 135.01 | $136.34 | 265736 |
| 2025-07-11 | 134.75 | $136.04 | 357900 |
| 2025-07-10 | 134.50 | $136.57 | 363600 |
| 2025-07-09 | 134.17 | $136.34 | 573300 |
| 2025-07-08 | 133.84 | $135.46 | 399921 |
| 2025-07-07 | 133.58 | $135.57 | 515846 |
| 2025-07-03 | 133.27 | $136.58 | 327000 |
| 2025-07-02 | 132.84 | $135.60 | 1.1M |
| 2025-07-01 | 132.48 | $134.94 | 607809 |
| 2025-06-30 | 132.16 | $135.30 | 866600 |
| 2025-06-27 | 131.77 | $134.33 | 417900 |
| 2025-06-26 | 131.46 | $133.80 | 566600 |
| 2025-06-25 | 131.16 | $132.74 | 283131 |
| 2025-06-24 | 130.95 | $132.80 | 371321 |
| 2025-06-23 | 130.71 | $131.23 | 740500 |
| 2025-06-20 | 130.60 | $129.97 | 327635 |
| 2025-06-18 | 130.59 | $130.33 | 541912 |
| 2025-06-17 | 130.55 | $130.35 | 1.0M |
| 2025-06-16 | 130.51 | $131.48 | 423122 |
| 2025-06-13 | 130.36 | $130.45 | 536906 |
| 2025-06-12 | 130.29 | $132.05 | 441900 |
| 2025-06-11 | 130.06 | $131.50 | 358600 |
| 2025-06-10 | 129.86 | $131.89 | 396500 |
| 2025-06-09 | 129.61 | $131.24 | 517900 |
| 2025-06-06 | 129.38 | $131.18 | 245522 |
| 2025-06-05 | 129.12 | $129.89 | 1.2M |
| 2025-06-04 | 128.95 | $130.46 | 296300 |
| 2025-06-03 | 128.68 | $130.49 | 269943 |
| 2025-06-02 | 128.37 | $129.63 | 368800 |
| 2025-05-30 | 128.12 | $128.98 | 377003 |
| 2025-05-29 | 127.90 | $129.12 | 605546 |
| 2025-05-28 | 127.62 | $128.55 | 566213 |
| 2025-05-27 | 127.36 | $129.33 | 398234 |
| 2025-05-23 | 126.98 | $126.68 | 605800 |
| 2025-05-22 | 126.82 | $127.59 | 405040 |
| 2025-05-21 | 126.54 | $127.55 | 567300 |
| 2025-05-20 | 126.21 | $129.83 | 351300 |
| 2025-05-19 | 125.59 | $130.27 | 301627 |
| 2025-05-16 | 124.83 | $130.13 | 273000 |
| 2025-05-15 | 124.02 | $129.25 | 1.0M |
| 2025-05-14 | 123.22 | $128.54 | 274100 |
| 2025-05-13 | 122.44 | $128.41 | 521034 |
| 2025-05-12 | 121.61 | $127.51 | 516400 |
| 2025-05-09 | 120.82 | $123.29 | 255109 |
| 2025-05-08 | 120.38 | $123.37 | 442400 |
| 2025-05-07 | 119.92 | $122.51 | 464800 |
| 2025-05-06 | 119.46 | $121.94 | 637946 |
| 2025-05-05 | 119.01 | $123.04 | 299000 |
| 2025-05-02 | 118.38 | $123.61 | 330210 |
| 2025-05-01 | 117.68 | $121.73 | 602630 |
| 2025-04-30 | 117.16 | $121.08 | 427800 |
| 2025-04-29 | 116.70 | $120.83 | 301500 |
| 2025-04-28 | 116.28 | $120.06 | 930858 |
| 2025-04-25 | 115.93 | $119.99 | 347404 |
| 2025-04-24 | 115.61 | $119.10 | 314934 |
| 2025-04-23 | 115.40 | $116.63 | 890711 |
| 2025-04-22 | 115.47 | $114.73 | 520506 |
| 2025-04-21 | 115.77 | $111.81 | 462200 |
| 2025-04-17 | 116.40 | $114.68 | 588800 |
| 2025-04-16 | 116.80 | $114.54 | 279829 |
| 2025-04-15 | 117.25 | $117.13 | 328118 |
| 2025-04-14 | 117.48 | $117.23 | 555500 |
| 2025-04-11 | 117.73 | $116.12 | 516700 |
| 2025-04-10 | 118.12 | $114.16 | 914247 |
| 2025-04-09 | 118.73 | $118.51 | 801900 |
| 2025-04-08 | 118.94 | $108.06 | 1.2M |
| 2025-04-07 | 120.20 | $109.84 | 1.8M |
| 2025-04-04 | 121.36 | $110.23 | 2.2M |
| 2025-04-03 | 122.55 | $117.16 | 1.2M |
| 2025-04-02 | 123.12 | $123.29 | 383431 |
| 2025-04-01 | 123.12 | $122.43 | 419638 |
| 2025-03-31 | 123.22 | $121.91 | 545600 |
| 2025-03-28 | 123.40 | $121.22 | 601236 |
| 2025-03-27 | 123.69 | $123.74 | 374800 |
| 2025-03-26 | 123.76 | $124.22 | 505600 |
| 2025-03-25 | 123.80 | $125.68 | 697435 |
| 2025-03-24 | 123.73 | $125.43 | 532445 |
| 2025-03-21 | 123.71 | $123.20 | 290320 |
| 2025-03-20 | 123.94 | $123.11 | 324249 |
| 2025-03-19 | 124.23 | $123.41 | 438327 |
| 2025-03-18 | 124.54 | $122.11 | 330644 |
| 2025-03-17 | 125.03 | $123.74 | 964752 |
| 2025-03-14 | 125.41 | $122.83 | 397200 |
| 2025-03-13 | 125.92 | $120.24 | 757620 |
| 2025-03-12 | 126.75 | $121.95 | 799100 |
| 2025-03-11 | 127.46 | $121.19 | 1.1M |
| 2025-03-10 | 128.29 | $122.18 | 1.2M |
| 2025-03-07 | 129.08 | $125.60 | 719700 |
| 2025-03-06 | 129.58 | $124.97 | 871800 |
| 2025-03-05 | 130.17 | $127.41 | 1.1M |
| 2025-03-04 | 130.56 | $126.04 | 973725 |
| 2025-03-03 | 131.10 | $127.64 | 967450 |
| 2025-02-28 | 131.51 | $129.89 | 1.2M |
| 2025-02-27 | 131.72 | $127.92 | 3.9M |
| 2025-02-26 | 132.14 | $130.05 | 339600 |
| 2025-02-25 | 132.37 | $129.85 | 708900 |
| 2025-02-24 | 132.63 | $130.52 | 905100 |
| 2025-02-21 | 132.84 | $131.25 | 484728 |
| 2025-02-20 | 133.00 | $133.67 | 460300 |
| 2025-02-19 | 132.92 | $134.17 | 410511 |
| 2025-02-18 | 132.80 | $133.94 | 442204 |
| 2025-02-14 | 132.68 | $133.45 | 557324 |
| 2025-02-13 | 132.59 | $133.55 | 576323 |
| 2025-02-12 | 132.48 | $132.17 | 326827 |
| 2025-02-11 | 132.49 | $132.68 | 281500 |
| 2025-02-10 | 132.42 | $132.57 | 300800 |
| 2025-02-07 | 132.34 | $131.78 | 310900 |
| 2025-02-06 | 132.32 | $133.03 | 720902 |
| 2025-02-05 | 132.17 | $132.75 | 563215 |
| 2025-02-04 | 132.04 | $132.15 | 380533 |
| 2025-02-03 | 131.95 | $131.39 | 633900 |
| 2025-01-31 | 131.93 | $132.26 | 330748 |
| 2025-01-30 | 131.80 | $133.01 | 500300 |
| 2025-01-29 | 131.59 | $132.32 | 796800 |
| 2025-01-28 | 131.43 | $132.94 | 609400 |
| 2025-01-27 | 131.21 | $131.73 | 544315 |
| 2025-01-24 | 131.11 | $133.88 | 584900 |
| 2025-01-23 | 130.79 | $134.30 | 660101 |
| 2025-01-22 | 130.41 | $133.63 | 619428 |
| 2025-01-21 | 130.07 | $132.90 | 347510 |
| 2025-01-17 | 129.77 | $131.66 | 1.0M |
| 2025-01-16 | 129.60 | $130.36 | 4.5M |
| 2025-01-15 | 129.57 | $130.55 | 617819 |
| 2025-01-14 | 129.53 | $128.23 | 531714 |
| 2025-01-13 | 129.74 | $127.94 | 664000 |
| 2025-01-10 | 130.00 | $127.69 | 719139 |
| 2025-01-08 | 130.31 | $129.69 | 448800 |
| 2025-01-07 | 130.44 | $129.47 | 296100 |
| 2025-01-06 | 130.62 | $130.95 | 335900 |
| 2025-01-03 | 130.67 | $130.22 | 619801 |
| 2025-01-02 | 130.81 | $128.64 | 395924 |
| 2024-12-31 | 131.12 | $128.82 | 502700 |
| 2024-12-30 | 131.43 | $129.36 | 472300 |
| 2024-12-27 | 131.71 | $130.74 | 357917 |
| 2024-12-26 | 131.86 | $132.17 | 548549 |
| 2024-12-24 | 131.88 | $132.19 | 374100 |
| 2024-12-23 | 131.89 | $130.74 | 698000 |
| 2024-12-20 | 132.04 | $129.94 | 996830 |
| 2024-12-19 | 132.27 | $128.35 | 3.3M |
| 2024-12-18 | 132.66 | $128.48 | 1.0M |
| 2024-12-17 | 133.05 | $132.54 | 527000 |
| 2024-12-16 | 133.03 | $133.62 | 923700 |
| 2024-12-13 | 132.89 | $133.07 | 826741 |
| 2024-12-12 | 132.79 | $133.16 | 702100 |
| 2024-12-11 | 132.68 | $133.83 | 3.0M |
| 2024-12-10 | 132.48 | $132.75 | 2.0M |
| 2024-12-09 | 132.39 | $133.29 | 2.1M |
| 2024-12-06 | 132.24 | $134.05 | 637345 |
| 2024-12-05 | 132.00 | $133.71 | 859000 |
| 2024-12-04 | 131.77 | $134.05 | 688800 |
| 2024-12-03 | 131.48 | $133.03 | 471942 |
| 2024-12-02 | 131.25 | $132.89 | 2.5M |
| 2024-11-29 | 130.99 | $132.72 | 468433 |
| 2024-11-27 | 130.72 | $131.84 | 709900 |
| 2024-11-26 | 130.50 | $132.36 | 631049 |
| 2024-11-25 | 130.21 | $131.75 | 713422 |
| 2024-11-22 | 129.96 | $131.23 | 1.5M |
| 2024-11-21 | 129.74 | $130.89 | 699300 |
| 2024-11-20 | 129.53 | $129.98 | 411800 |
| 2024-11-19 | 129.40 | $129.88 | 465502 |
| 2024-11-18 | 129.26 | $129.43 | 571023 |
| 2024-11-15 | 129.17 | $128.90 | 1.1M |
| 2024-11-14 | 129.11 | $130.71 | 466529 |
| 2024-11-13 | 128.88 | $131.47 | 420863 |
| 2024-11-12 | 128.55 | $131.42 | 344003 |
| 2024-11-11 | 128.21 | $131.90 | 401700 |
| 2024-11-08 | 127.81 | $131.58 | 365249 |
| 2024-11-07 | 127.42 | $130.99 | 613100 |
| 2024-11-06 | 127.06 | $129.83 | 978107 |
| 2024-11-05 | 126.80 | $126.71 | 1.0M |
| 2024-11-04 | 126.84 | $125.19 | 967400 |
| 2024-11-01 | 127.02 | $125.40 | 663713 |
| 2024-10-31 | 127.18 | $124.61 | 634500 |
| 2024-10-30 | 127.41 | $127.24 | 670106 |
| 2024-10-29 | 127.39 | $127.61 | 515733 |
| 2024-10-28 | 127.31 | $127.47 | 317228 |
| 2024-10-25 | 127.25 | $127.07 | 324103 |
| 2024-10-24 | 127.21 | $127.08 | 277000 |
| 2024-10-23 | 127.17 | $126.75 | 360546 |
| 2024-10-22 | 127.15 | $127.85 | 866900 |
| 2024-10-21 | 127.02 | $128.09 | 310228 |
| 2024-10-18 | 126.86 | $128.35 | 284049 |
| 2024-10-17 | 126.66 | $127.89 | 274000 |
| 2024-10-16 | 126.49 | $127.99 | 526600 |
| 2024-10-15 | 126.29 | $127.46 | 410900 |
| 2024-10-14 | 126.12 | $128.46 | 249600 |
| 2024-10-11 | 125.84 | $127.39 | 299800 |
| 2024-10-10 | 125.64 | $126.67 | 481400 |
| 2024-10-09 | 125.49 | $126.88 | 257100 |
| 2024-10-08 | 125.29 | $126.00 | 466828 |
| 2024-10-07 | 125.16 | $124.80 | 236134 |
| 2024-10-04 | 125.11 | $125.90 | 267024 |
| 2024-10-03 | 124.93 | $124.75 | 423300 |
| 2024-10-02 | 124.83 | $124.98 | 326500 |
| 2024-10-01 | 124.69 | $124.97 | 563700 |
| 2024-09-30 | 124.54 | $126.18 | 431200 |
| 2024-09-27 | 124.26 | $125.67 | 395803 |
| 2024-09-26 | 124.02 | $125.88 | 539900 |
| 2024-09-25 | 123.74 | $125.35 | 286527 |
| 2024-09-24 | 123.50 | $126.02 | 364310 |
| 2024-09-23 | 123.18 | $125.72 | 634000 |
| 2024-09-20 | 122.88 | $125.36 | 1.1M |
| 2024-09-19 | 122.60 | $125.72 | 421517 |
| 2024-09-18 | 122.27 | $123.56 | 355000 |
| 2024-09-17 | 122.14 | $123.93 | 279202 |
| 2024-09-16 | 121.97 | $123.84 | 352743 |
| 2024-09-13 | 121.80 | $123.57 | 237300 |
| 2024-09-12 | 121.65 | $122.86 | 1.0M |
| 2024-09-11 | 121.55 | $121.79 | 375500 |
| 2024-09-10 | 121.53 | $120.51 | 228141 |
| 2024-09-09 | 121.63 | $119.99 | 240500 |
| 2024-09-06 | 121.75 | $118.63 | 363909 |
| 2024-09-05 | 122.00 | $120.58 | 739126 |
| 2024-09-04 | 122.03 | $120.86 | 619847 |
| 2024-09-03 | 122.00 | $121.28 | 503542 |
| 2024-08-30 | 121.89 | $123.82 | 525900 |
| 2024-08-29 | 121.51 | $122.63 | 282612 |
| 2024-08-28 | 121.23 | $122.56 | 635130 |
| 2024-08-27 | 120.94 | $123.25 | 750600 |
| 2024-08-26 | 120.57 | $123.11 | 225302 |
| 2024-08-23 | 120.20 | $123.47 | 270828 |
| 2024-08-22 | 119.78 | $122.08 | 600200 |
| 2024-08-21 | 119.46 | $123.17 | 309519 |
| 2024-08-20 | 119.03 | $122.62 | 272104 |
| 2024-08-19 | 118.64 | $122.87 | 256700 |
| 2024-08-16 | 118.22 | $121.64 | 443700 |
| 2024-08-15 | 117.91 | $121.44 | 175200 |
| 2024-08-14 | 117.62 | $119.40 | 474549 |
| 2024-08-13 | 117.54 | $119.02 | 301400 |
| 2024-08-12 | 117.51 | $117.03 | 338800 |
| 2024-08-09 | 117.71 | $116.93 | 507346 |
| 2024-08-08 | 117.94 | $116.48 | 439100 |
| 2024-08-07 | 118.25 | $113.75 | 552500 |
| 2024-08-06 | 118.86 | $114.62 | 1.5M |
| 2024-08-05 | 119.41 | $113.45 | 1.7M |
| 2024-08-02 | 120.13 | $116.93 | 575820 |
| 2024-08-01 | 120.53 | $119.28 | 881800 |
| 2024-07-31 | 120.71 | $121.06 | 359400 |
| 2024-07-30 | 120.72 | $119.04 | 1.3M |
| 2024-07-29 | 120.93 | $119.61 | 995745 |
| 2024-07-26 | 121.08 | $119.62 | 753600 |
| 2024-07-25 | 121.24 | $118.13 | 1.2M |
| 2024-07-24 | 121.53 | $118.76 | 484303 |
| 2024-07-23 | 121.78 | $121.46 | 517608 |
| 2024-07-22 | 121.75 | $121.69 | 525435 |
| 2024-07-19 | 121.69 | $120.38 | 1.4M |
| 2024-07-18 | 121.75 | $121.17 | 2.1M |
| 2024-07-17 | 121.73 | $122.22 | 869000 |
| 2024-07-16 | 121.60 | $124.07 | 759703 |
| 2024-07-15 | 121.26 | $123.10 | 742000 |
| 2024-07-12 | 121.00 | $122.89 | 482700 |
| 2024-07-11 | 120.73 | $122.09 | 1.3M |
| 2024-07-10 | 120.51 | $123.05 | 1.2M |
| 2024-07-09 | 120.18 | $121.92 | 757960 |
| 2024-07-08 | 119.93 | $121.78 | 386300 |
| 2024-07-05 | 119.67 | $121.57 | 523226 |
| 2024-07-03 | 119.41 | $120.93 | 415732 |
| 2024-07-02 | 119.19 | $120.35 | 794900 |
| 2024-07-01 | 119.00 | $119.56 | 574410 |
| 2024-06-28 | 118.87 | $119.32 | 707700 |
| 2024-06-27 | 118.73 | $119.74 | 1.6M |
| 2024-06-26 | 118.54 | $119.49 | 671617 |
| 2024-06-25 | 118.36 | $119.38 | 525602 |
| 2024-06-24 | 118.17 | $118.94 | 3.0M |
| 2024-06-21 | 118.01 | $119.32 | 441339 |
| 2024-06-20 | 117.79 | $119.49 | 940600 |
| 2024-06-18 | 117.55 | $119.84 | 776900 |
| 2024-06-17 | 117.26 | $119.48 | 844249 |
| 2024-06-14 | 116.99 | $118.50 | 843400 |
| 2024-06-13 | 116.81 | $118.47 | 1.4M |
| 2024-06-12 | 116.61 | $118.35 | 1.2M |
| 2024-06-11 | 116.42 | $117.30 | 536200 |
| 2024-06-10 | 116.31 | $117.36 | 507203 |
| 2024-06-07 | 116.18 | $116.99 | 632500 |
| 2024-06-06 | 116.07 | $117.09 | 4.4M |
| 2024-06-05 | 115.94 | $117.13 | 950130 |
| 2024-06-04 | 115.79 | $115.71 | 579400 |
| 2024-06-03 | 115.77 | $115.66 | 588200 |
| 2024-05-31 | 115.73 | $115.52 | 565938 |
| 2024-05-30 | 115.69 | $114.68 | 434100 |
| 2024-05-29 | 115.70 | $115.55 | 312133 |
| 2024-05-28 | 115.60 | $116.37 | 618212 |
| 2024-05-24 | 115.41 | $116.33 | 329733 |
| 2024-05-23 | 115.19 | $115.59 | 1.1M |
| 2024-05-22 | 115.03 | $116.40 | 811500 |
| 2024-05-21 | 114.76 | $116.81 | 1.5M |
| 2024-05-20 | 114.42 | $116.60 | 387000 |
| 2024-05-17 | 114.07 | $116.47 | 454911 |
| 2024-05-16 | 113.70 | $116.32 | 2.0M |
| 2024-05-15 | 113.30 | $116.63 | 1.7M |
| 2024-05-14 | 112.85 | $115.23 | 451600 |
| 2024-05-13 | 112.51 | $114.61 | 450110 |
| 2024-05-10 | 112.20 | $114.62 | 299236 |
| 2024-05-09 | 111.89 | $114.40 | 525113 |
| 2024-05-08 | 111.59 | $113.69 | 336243 |
| 2024-05-07 | 111.36 | $113.72 | 557300 |
| 2024-05-06 | 111.12 | $113.56 | 406000 |
| 2024-05-03 | 110.91 | $112.40 | 565900 |
| 2024-05-02 | 110.81 | $110.98 | 584900 |
| 2024-05-01 | 110.85 | $109.90 | 1.4M |
| 2024-04-30 | 111.02 | $110.28 | 631500 |
| 2024-04-29 | 111.17 | $112.01 | 1.4M |
| 2024-04-26 | 111.17 | $111.62 | 573800 |
| 2024-04-25 | 111.22 | $110.53 | 701656 |
| 2024-04-24 | 111.39 | $111.02 | 834000 |
| 2024-04-23 | 111.53 | $110.96 | 1.5M |
| 2024-04-22 | 111.70 | $109.60 | 849400 |
| 2024-04-19 | 112.02 | $108.69 | 456700 |
| 2024-04-18 | 112.45 | $109.58 | 418422 |
| 2024-04-17 | 112.82 | $109.83 | 545733 |
| 2024-04-16 | 113.19 | $110.47 | 960800 |
| 2024-04-15 | 113.51 | $110.73 | 1.7M |
| 2024-04-12 | 113.81 | $112.12 | 690309 |
| 2024-04-11 | 113.98 | $113.76 | 706539 |
| 2024-04-10 | 114.00 | $112.99 | 885921 |
| 2024-04-09 | 114.09 | $114.20 | 567700 |
| 2024-04-08 | 114.05 | $113.97 | 749101 |
| 2024-04-05 | 114.03 | $113.91 | 602100 |
| 2024-04-04 | 114.02 | $112.81 | 912200 |
| 2024-04-03 | 114.10 | $114.12 | 592100 |
| 2024-04-02 | 114.05 | $114.00 | 565500 |
| 2024-04-01 | 114.00 | $114.74 | 674736 |
| 2024-03-28 | 113.88 | $114.96 | 1.5M |
| 2024-03-27 | 113.71 | $114.95 | 931600 |
| 2024-03-26 | 113.53 | $114.02 | 547500 |
| 2024-03-25 | 113.43 | $114.21 | 394700 |
| 2024-03-22 | 113.29 | $114.57 | 507300 |
| 2024-03-21 | 113.11 | $114.81 | 1.2M |
| 2024-03-20 | 112.89 | $114.71 | 1.0M |
| 2024-03-19 | 112.65 | $113.68 | 791600 |
| 2024-03-18 | 112.49 | $112.99 | 940600 |
| 2024-03-15 | 112.38 | $112.25 | 1.2M |
| 2024-03-14 | 112.33 | $113.05 | 11.5M |
| 2024-03-13 | 112.19 | $113.37 | 283552 |
| 2024-03-12 | 112.00 | $113.57 | 452740 |
| 2024-03-11 | 111.77 | $112.31 | 492300 |
| 2024-03-08 | 111.66 | $112.44 | 688711 |
| 2024-03-07 | 111.52 | $113.22 | 480310 |
| 2024-03-06 | 111.29 | $112.03 | 551800 |
| 2024-03-05 | 111.15 | $111.48 | 642900 |
| 2024-03-04 | 111.06 | $112.68 | 773272 |
| 2024-03-01 | 110.83 | $112.84 | 472300 |
| 2024-02-29 | 110.56 | $111.75 | 467818 |
| 2024-02-28 | 110.36 | $111.26 | 420700 |
| 2024-02-27 | 110.20 | $111.42 | 327241 |
| 2024-02-26 | 110.01 | $111.27 | 424000 |
| 2024-02-23 | 109.82 | $111.60 | 1.0M |
| 2024-02-22 | 109.57 | $111.66 | 1.0M |
| 2024-02-21 | 109.30 | $109.32 | 600500 |
| 2024-02-20 | 109.23 | $109.25 | 809700 |
| 2024-02-16 | 109.16 | $109.93 | 802823 |
| 2024-02-15 | 109.01 | $110.51 | 789045 |
| 2024-02-14 | 108.78 | $109.82 | 611814 |
| 2024-02-13 | 108.58 | $108.75 | 472221 |
| 2024-02-12 | 108.47 | $110.38 | 562114 |
| 2024-02-09 | 108.18 | $110.42 | 487042 |
| 2024-02-08 | 107.85 | $109.75 | 354200 |
| 2024-02-07 | 107.57 | $109.61 | 781500 |
| 2024-02-06 | 107.28 | $108.71 | 487638 |
| 2024-02-05 | 107.05 | $108.40 | 492400 |
| 2024-02-02 | 106.83 | $108.76 | 1.0M |
| 2024-02-01 | 106.54 | $107.65 | 1.3M |
| 2024-01-31 | 106.34 | $106.30 | 1.5M |
| 2024-01-30 | 106.26 | $108.07 | 918500 |
| 2024-01-29 | 105.99 | $108.18 | 684653 |
| 2024-01-26 | 105.70 | $107.33 | 1.6M |
| 2024-01-25 | 105.48 | $107.47 | 6.2M |
| 2024-01-24 | 105.24 | $106.87 | 725900 |
| 2024-01-23 | 105.04 | $106.83 | 425044 |
| 2024-01-22 | 104.83 | $106.57 | 482100 |
| 2024-01-19 | 104.64 | $106.30 | 496100 |
| 2024-01-18 | 104.46 | $105.00 | 565200 |
| 2024-01-17 | 104.40 | $104.12 | 452100 |
| 2024-01-16 | 104.43 | $104.68 | 497416 |
| 2024-01-12 | 104.40 | $105.04 | 514100 |
| 2024-01-11 | 104.33 | $104.95 | 433100 |
| 2024-01-10 | 104.26 | $104.97 | 430527 |
| 2024-01-09 | 104.16 | $104.38 | 942100 |
| 2024-01-08 | 104.12 | $104.59 | 669419 |
| 2024-01-05 | 104.03 | $103.04 | 560641 |
| 2024-01-04 | 104.08 | $102.91 | 495300 |
| 2024-01-03 | 104.13 | $103.23 | 517600 |
| 2024-01-02 | 104.13 | $104.20 | 589200 |
| 2023-12-29 | 104.03 | $104.92 | 726000 |
| 2023-12-28 | 103.85 | $105.25 | 551834 |
| 2023-12-27 | 103.60 | $105.19 | 617000 |
| 2023-12-26 | 103.34 | $105.01 | 734900 |
| 2023-12-22 | 103.06 | $104.52 | 414400 |
| 2023-12-21 | 102.82 | $104.29 | 494839 |
| 2023-12-20 | 102.58 | $103.25 | 595764 |
| 2023-12-19 | 102.41 | $105.11 | 507600 |
| 2023-12-18 | 102.05 | $104.50 | 624019 |
| 2023-12-15 | 101.72 | $103.93 | 514400 |
| 2023-12-14 | 101.41 | $104.11 | 1.5M |
| 2023-12-13 | 101.07 | $103.73 | 1.2M |
| 2023-12-12 | 100.74 | $102.28 | 538100 |
| 2023-12-11 | 100.51 | $101.87 | 595100 |
| 2023-12-08 | 100.30 | $101.43 | 445600 |
| 2023-12-07 | 100.11 | $101.00 | 629512 |
| 2023-12-06 | 99.93 | $100.23 | 505800 |
| 2023-12-05 | 99.80 | $100.60 | 739021 |
| 2023-12-04 | 99.62 | $100.63 | 641900 |
| 2023-12-01 | 99.40 | $101.19 | 678633 |
| 2023-11-30 | 99.10 | $100.49 | 502607 |
| 2023-11-29 | 98.83 | $100.09 | 678035 |
| 2023-11-28 | 98.56 | $100.06 | 851224 |
| 2023-11-27 | 98.24 | $99.94 | 434714 |
| 2023-11-24 | 97.90 | $100.11 | 258607 |
| 2023-11-22 | 97.48 | $100.04 | 527400 |
| 2023-11-21 | 97.04 | $99.62 | 474200 |
| 2023-11-20 | 96.60 | $99.80 | 682031 |
| 2023-11-17 | 96.11 | $99.05 | 502647 |
| 2023-11-16 | 95.65 | $98.91 | 712100 |
| 2023-11-15 | 95.19 | $98.69 | 906900 |
| 2023-11-14 | 94.72 | $98.56 | 940007 |
| 2023-11-13 | 94.26 | $96.53 | 401934 |
| 2023-11-10 | 93.98 | $96.68 | 392400 |
| 2023-11-09 | 93.68 | $95.18 | 300400 |
| 2023-11-08 | 93.52 | $95.92 | 419000 |
| 2023-11-07 | 93.29 | $95.85 | 694627 |
| 2023-11-06 | 93.07 | $95.49 | 448912 |
| 2023-11-03 | 92.87 | $95.36 | 564444 |
| 2023-11-02 | 92.69 | $94.43 | 621524 |
| 2023-11-01 | 92.58 | $92.63 | 780718 |
| 2023-10-31 | 92.65 | $91.66 | 643323 |
| 2023-10-30 | 92.82 | $91.06 | 665200 |
| 2023-10-27 | 93.06 | $89.99 | 2.4M |
| 2023-10-26 | 93.41 | $90.37 | 826137 |
| 2023-10-25 | 93.75 | $91.35 | 888200 |
| 2023-10-24 | 94.01 | $92.79 | 942800 |
| 2023-10-23 | 94.13 | $92.10 | 694900 |
| 2023-10-20 | 94.33 | $92.29 | 814700 |
| 2023-10-19 | 94.53 | $93.45 | 1.6M |
| 2023-10-18 | 94.62 | $94.36 | 570500 |
| 2023-10-17 | 94.64 | $95.72 | 602129 |
| 2023-10-16 | 94.54 | $95.72 | 460143 |
| 2023-10-13 | 94.45 | $94.67 | 441800 |
| 2023-10-12 | 94.48 | $95.15 | 668972 |
| 2023-10-11 | 94.47 | $95.84 | 817439 |
| 2023-10-10 | 94.42 | $95.41 | 445900 |
| 2023-10-09 | 94.41 | $94.85 | 371638 |
| 2023-10-06 | 94.48 | $94.26 | 540100 |
| 2023-10-05 | 94.62 | $93.04 | 580336 |
| 2023-10-04 | 94.91 | $93.20 | 592140 |
| 2023-10-03 | 95.20 | $92.51 | 607113 |
| 2023-10-02 | 95.59 | $93.81 | 455727 |
| 2023-09-29 | 95.88 | $93.91 | 724948 |
| 2023-09-28 | 96.19 | $94.12 | 505318 |
| 2023-09-27 | 96.50 | $93.56 | 1.1M |
| 2023-09-26 | 96.89 | $93.48 | 1.3M |
| 2023-09-25 | 97.31 | $95.30 | 437277 |
| 2023-09-22 | 97.56 | $94.87 | 560100 |
| 2023-09-21 | 97.86 | $95.08 | 689600 |
| 2023-09-20 | 98.15 | $96.74 | 449734 |
| 2023-09-19 | 98.28 | $97.62 | 493900 |
| 2023-09-18 | 98.32 | $97.88 | 556040 |
| 2023-09-15 | 98.33 | $97.80 | 634722 |
| 2023-09-14 | 98.34 | $99.08 | 340103 |
| 2023-09-13 | 98.21 | $98.21 | 320934 |
| 2023-09-12 | 98.17 | $98.18 | 411500 |
| 2023-09-11 | 98.13 | $98.82 | 447100 |
| 2023-09-08 | 98.02 | $98.17 | 367323 |
| 2023-09-07 | 97.98 | $98.00 | 408600 |
| 2023-09-06 | 97.95 | $98.30 | 346115 |
| 2023-09-05 | 97.90 | $99.01 | 338300 |
| 2023-09-01 | 97.77 | $99.47 | 668108 |
| 2023-08-31 | 97.61 | $99.21 | 659400 |
| 2023-08-30 | 97.46 | $99.30 | 757100 |
| 2023-08-29 | 97.30 | $98.91 | 785600 |
| 2023-08-28 | 97.19 | $97.41 | 519248 |
| 2023-08-25 | 97.24 | $96.80 | 502600 |
| 2023-08-24 | 97.37 | $96.10 | 675800 |
| 2023-08-23 | 97.58 | $97.47 | 831400 |
| 2023-08-22 | 97.67 | $96.35 | 754317 |
| 2023-08-21 | 97.89 | $96.66 | 557700 |
| 2023-08-18 | 98.10 | $96.06 | 472600 |
| 2023-08-17 | 98.38 | $95.99 | 559500 |
| 2023-08-16 | 98.68 | $96.73 | 675500 |
| 2023-08-15 | 98.93 | $97.51 | 650900 |
| 2023-08-14 | 99.12 | $98.65 | 344643 |
| 2023-08-11 | 99.21 | $98.08 | 408000 |
| 2023-08-10 | 99.35 | $98.17 | 546200 |
| 2023-08-09 | 99.49 | $98.09 | 481500 |
| 2023-08-08 | 99.64 | $98.75 | 617718 |
| 2023-08-07 | 99.71 | $99.25 | 520600 |
| 2023-08-04 | 99.73 | $98.44 | 609149 |
| 2023-08-03 | 99.82 | $98.81 | 1.1M |
| 2023-08-02 | 99.86 | $99.12 | 608100 |
| 2023-08-01 | 99.86 | $100.59 | 680800 |
| 2023-07-31 | 99.71 | $100.86 | 1.8M |
| 2023-07-28 | 99.51 | $100.67 | 998335 |
| 2023-07-27 | 99.32 | $99.67 | 533100 |
| 2023-07-26 | 99.20 | $100.44 | 934600 |
| 2023-07-25 | 98.99 | $100.43 | 950133 |
| 2023-07-24 | 98.75 | $100.14 | 1.1M |
| 2023-07-21 | 98.51 | $99.74 | 3.2M |
| 2023-07-20 | 98.30 | $99.64 | 15.5M |
| 2023-07-19 | 98.08 | $100.44 | 1.6M |
| 2023-07-18 | 97.76 | $100.14 | 507336 |
| 2023-07-17 | 97.45 | $99.34 | 476100 |
| 2023-07-14 | 97.21 | $98.89 | 531227 |
| 2023-07-13 | 96.99 | $99.03 | 662900 |
| 2023-07-12 | 96.75 | $98.21 | 630700 |
| 2023-07-11 | 96.58 | $97.43 | 390543 |
| 2023-07-10 | 96.46 | $96.76 | 427834 |
| 2023-07-07 | 96.39 | $96.44 | 527110 |
| 2023-07-06 | 96.34 | $96.64 | 457941 |
| 2023-07-05 | 96.26 | $97.45 | 625770 |
| 2023-07-03 | 96.09 | $97.64 | 1.4M |
| 2023-06-30 | 95.88 | $97.46 | 2.1M |
| 2023-06-29 | 95.67 | $96.33 | 2.1M |
| 2023-06-28 | 95.54 | $95.97 | 516328 |
| 2023-06-27 | 95.43 | $95.93 | 400849 |
| 2023-06-26 | 95.31 | $94.86 | 461300 |
| 2023-06-23 | 95.28 | $95.22 | 476400 |
| 2023-06-22 | 95.18 | $95.99 | 1.3M |
| 2023-06-21 | 95.00 | $95.67 | 421849 |
| 2023-06-20 | 94.82 | $96.25 | 829128 |
| 2023-06-16 | 94.57 | $96.73 | 684400 |
| 2023-06-15 | 94.25 | $97.12 | 813100 |
| 2023-06-14 | 93.87 | $95.94 | 525025 |
| 2023-06-13 | 93.57 | $95.85 | 453537 |
| 2023-06-12 | 93.26 | $95.18 | 553057 |
| 2023-06-09 | 92.99 | $94.29 | 682418 |
| 2023-06-08 | 92.78 | $94.21 | 785213 |
| 2023-06-07 | 92.57 | $93.62 | 515800 |
| 2023-06-06 | 92.40 | $94.33 | 2.5M |
| 2023-06-05 | 92.15 | $94.08 | 691711 |
| 2023-06-02 | 91.90 | $94.24 | 748200 |
| 2023-06-01 | 91.62 | $92.84 | 687245 |
| 2023-05-31 | 91.45 | $91.94 | 1.1M |
| 2023-05-30 | 91.36 | $92.44 | 662700 |
| 2023-05-26 | 91.22 | $92.49 | 555031 |
| 2023-05-25 | 91.07 | $91.21 | 1.2M |
| 2023-05-24 | 91.04 | $90.44 | 609129 |
| 2023-05-23 | 91.08 | $91.12 | 611700 |
| 2023-05-22 | 91.04 | $92.14 | 1.1M |
| 2023-05-19 | 90.90 | $92.07 | 439400 |
| 2023-05-18 | 90.76 | $92.25 | 465800 |
| 2023-05-17 | 90.60 | $91.37 | 401549 |
| 2023-05-16 | 90.52 | $90.21 | 581300 |
| 2023-05-15 | 90.55 | $90.91 | 338318 |
| 2023-05-12 | 90.52 | $90.56 | 412833 |
| 2023-05-11 | 90.52 | $90.67 | 609314 |
| 2023-05-10 | 90.52 | $90.91 | 501600 |
| 2023-05-09 | 90.49 | $90.46 | 359744 |
| 2023-05-08 | 90.50 | $90.83 | 486300 |
| 2023-05-05 | 90.47 | $90.80 | 401608 |
| 2023-05-04 | 90.44 | $89.15 | 632804 |
| 2023-05-03 | 90.57 | $89.83 | 836105 |
| 2023-05-02 | 90.63 | $90.44 | 452800 |
| 2023-05-01 | 90.65 | $91.46 | 807345 |
| 2023-04-28 | 90.55 | $91.53 | 507200 |
| 2023-04-27 | 90.44 | $90.78 | 489000 |
| 2023-04-26 | 90.39 | $88.97 | 535000 |
| 2023-04-25 | 90.51 | $89.32 | 426700 |
| 2023-04-24 | 90.58 | $90.85 | 536636 |
| 2023-04-21 | 90.49 | $90.81 | 732546 |
| 2023-04-20 | 90.39 | $90.69 | 4.1M |
| 2023-04-19 | 90.28 | $91.25 | 625747 |
| 2023-04-18 | 90.10 | $91.24 | 543100 |
| 2023-04-17 | 89.91 | $91.16 | 642400 |
| 2023-04-14 | 89.70 | $90.83 | 777200 |
| 2023-04-13 | 89.50 | $91.04 | 1.6M |
| 2023-04-12 | 89.27 | $89.88 | 1.7M |
| 2023-04-11 | 89.13 | $90.26 | 527800 |
| 2023-04-10 | 88.93 | $90.22 | 579000 |
| 2023-04-06 | 88.70 | $90.09 | 529345 |
| 2023-04-05 | 88.48 | $89.77 | 1.7M |
| 2023-04-04 | 88.28 | $90.14 | 2.4M |
| 2023-04-03 | 88.04 | $90.66 | 790500 |
| 2023-03-31 | 87.74 | $90.45 | 1.1M |
| 2023-03-30 | 87.45 | $89.09 | 842300 |
| 2023-03-29 | 87.30 | $88.58 | 3.2M |
| 2023-03-28 | 87.18 | $87.29 | 995600 |
| 2023-03-27 | 87.20 | $87.47 | 1.0M |
| 2023-03-24 | 87.19 | $87.30 | 964700 |
| 2023-03-23 | 87.21 | $86.76 | 1.2M |
| 2023-03-22 | 87.29 | $87.05 | 2.1M |
| 2023-03-21 | 87.35 | $88.58 | 2.4M |
| 2023-03-20 | 87.26 | $87.33 | 10.7M |
| 2023-03-17 | 87.31 | $86.54 | 50.7M |
| 2023-03-16 | 87.45 | $87.57 | 709347 |
| 2023-03-15 | 87.51 | $86.14 | 1.0M |
| 2023-03-14 | 87.73 | $86.62 | 832103 |
| 2023-03-13 | 87.93 | $85.25 | 1.0M |
| 2023-03-10 | 88.29 | $85.41 | 897604 |
| 2023-03-09 | 88.65 | $86.73 | 570139 |
| 2023-03-08 | 88.91 | $88.39 | 736606 |
| 2023-03-07 | 89.03 | $88.25 | 934300 |
| 2023-03-06 | 89.18 | $89.62 | 601914 |
| 2023-03-03 | 89.20 | $89.67 | 530300 |
| 2023-03-02 | 89.23 | $88.25 | 641917 |
| 2023-03-01 | 89.42 | $87.59 | 577500 |
| 2023-02-28 | 89.67 | $87.87 | 1.1M |
| 2023-02-27 | 89.91 | $88.22 | 954334 |
| 2023-02-24 | 90.12 | $87.88 | 1.1M |
| 2023-02-23 | 90.37 | $88.93 | 769014 |
| 2023-02-22 | 90.53 | $88.38 | 1.3M |
| 2023-02-21 | 90.73 | $88.45 | 700148 |
| 2023-02-17 | 90.93 | $90.31 | 540100 |
| 2023-02-16 | 90.95 | $90.62 | 540241 |
| 2023-02-15 | 90.91 | $91.89 | 912321 |
| 2023-02-14 | 90.73 | $91.51 | 848646 |
| 2023-02-13 | 90.56 | $91.45 | 552610 |
| 2023-02-10 | 90.39 | $90.39 | 497400 |
| 2023-02-09 | 90.31 | $90.21 | 518830 |
| 2023-02-08 | 90.24 | $91.08 | 1.1M |
| 2023-02-07 | 90.06 | $92.10 | 759900 |
| 2023-02-06 | 89.75 | $90.95 | 664423 |
| 2023-02-03 | 89.53 | $91.58 | 1.1M |
| 2023-02-02 | 89.22 | $92.64 | 776100 |
| 2023-02-01 | 88.76 | $91.21 | 1.0M |
| 2023-01-31 | 88.41 | $90.24 | 1.4M |
| 2023-01-30 | 88.13 | $88.90 | 901112 |
| 2023-01-27 | 87.96 | $90.08 | 737832 |
| 2023-01-26 | 87.64 | $89.79 | 1.0M |
| 2023-01-25 | 87.32 | $88.79 | 822240 |
| 2023-01-24 | 87.08 | $88.76 | 908900 |
| 2023-01-23 | 86.83 | $88.91 | 1.1M |
| 2023-01-20 | 86.54 | $87.81 | 742300 |
| 2023-01-19 | 86.34 | $86.18 | 2.3M |
| 2023-01-18 | 86.29 | $86.89 | 1.0M |
| 2023-01-17 | 86.16 | $88.32 | 1.2M |
| 2023-01-13 | 85.89 | $88.47 | 1.4M |
| 2023-01-12 | 85.60 | $88.05 | 2.3M |
| 2023-01-11 | 85.35 | $87.64 | 9.6M |
| 2023-01-10 | 85.15 | $86.60 | 875800 |
| 2023-01-09 | 85.05 | $85.90 | 1.3M |
| 2023-01-06 | 85.03 | $85.90 | 643500 |
| 2023-01-05 | 85.02 | $84.05 | 857624 |
| 2023-01-04 | 85.19 | $85.03 | 1.8M |
| 2023-01-03 | 85.29 | $84.44 | 838730 |
| 2022-12-30 | 85.48 | $84.75 | 873700 |
| 2022-12-29 | 85.66 | $85.03 | 713900 |
| 2022-12-28 | 85.84 | $83.51 | 967820 |
| 2022-12-27 | 86.19 | $84.51 | 818400 |
| 2022-12-23 | 86.46 | $84.84 | 838800 |
| 2022-12-22 | 86.72 | $84.36 | 922523 |
| 2022-12-21 | 87.04 | $85.72 | 780500 |
| 2022-12-20 | 87.26 | $84.43 | 876200 |
| 2022-12-19 | 87.61 | $84.30 | 869548 |
| 2022-12-16 | 87.99 | $85.07 | 979719 |
| 2022-12-15 | 88.31 | $86.21 | 1.2M |
| 2022-12-14 | 88.52 | $88.37 | 745629 |
| 2022-12-13 | 88.54 | $88.94 | 1.3M |
| 2022-12-12 | 88.49 | $88.59 | 1.8M |
| 2022-12-09 | 88.48 | $87.35 | 551700 |
| 2022-12-08 | 88.59 | $87.99 | 778200 |
| 2022-12-07 | 88.61 | $87.25 | 1.1M |
| 2022-12-06 | 88.69 | $87.35 | 678327 |
| 2022-12-05 | 88.75 | $88.67 | 959600 |
| 2022-12-02 | 88.65 | $90.41 | 610500 |
| 2022-12-01 | 88.36 | $90.51 | 1.0M |
| 2022-11-30 | 88.01 | $90.53 | 846543 |
| 2022-11-29 | 87.65 | $87.74 | 747009 |
| 2022-11-28 | 87.53 | $87.88 | 722700 |
| 2022-11-25 | 87.40 | $89.35 | 319500 |
| 2022-11-23 | 87.10 | $89.37 | 660800 |
| 2022-11-22 | 86.78 | $88.79 | 790625 |
| 2022-11-21 | 86.50 | $87.55 | 729711 |
| 2022-11-18 | 86.32 | $87.91 | 811037 |
| 2022-11-17 | 86.09 | $87.57 | 752500 |
| 2022-11-16 | 85.85 | $87.89 | 1.1M |
| 2022-11-15 | 85.55 | $88.62 | 1.1M |
| 2022-11-14 | 85.16 | $87.85 | 762500 |
| 2022-11-11 | 84.81 | $88.65 | 915700 |
| 2022-11-10 | 84.33 | $87.70 | 1.5M |
| 2022-11-09 | 83.92 | $82.95 | 919100 |
| 2022-11-08 | 83.94 | $84.80 | 976937 |
| 2022-11-07 | 83.76 | $84.19 | 678000 |
| 2022-11-04 | 83.62 | $83.47 | 934318 |
| 2022-11-03 | 83.53 | $82.26 | 816123 |
| 2022-11-02 | 83.57 | $83.18 | 1.1M |
| 2022-11-01 | 83.51 | $85.42 | 2.3M |
| 2022-10-31 | 83.24 | $85.75 | 2.2M |
| 2022-10-28 | 82.92 | $86.35 | 980200 |
| 2022-10-27 | 82.50 | $84.43 | 1.5M |
| 2022-10-26 | 82.25 | $84.85 | 1.5M |
| 2022-10-25 | 81.95 | $85.47 | 1.1M |
| 2022-10-24 | 81.57 | $84.00 | 2.5M |
| 2022-10-21 | 81.31 | $83.04 | 3.4M |
| 2022-10-20 | 81.14 | $81.03 | 18.5M |
| 2022-10-19 | 81.17 | $81.72 | 785400 |
| 2022-10-18 | 81.15 | $82.40 | 886042 |
| 2022-10-17 | 81.08 | $81.38 | 877300 |
| 2022-10-14 | 81.13 | $79.35 | 2.0M |
| 2022-10-13 | 81.41 | $81.23 | 1.9M |
| 2022-10-12 | 81.53 | $79.22 | 1.1M |
| 2022-10-11 | 81.89 | $79.40 | 1.3M |
| 2022-10-10 | 82.27 | $79.97 | 869936 |
| 2022-10-07 | 82.66 | $80.64 | 1.2M |
| 2022-10-06 | 83.02 | $83.04 | 1.3M |
| 2022-10-05 | 83.19 | $83.87 | 786180 |
| 2022-10-04 | 83.30 | $84.05 | 1.1M |
| 2022-10-03 | 83.41 | $81.55 | 1.2M |
| 2022-09-30 | 83.78 | $79.41 | 2.0M |
| 2022-09-29 | 84.40 | $80.53 | 1.8M |
| 2022-09-28 | 84.95 | $82.33 | 2.3M |
| 2022-09-27 | 85.36 | $80.70 | 2.4M |
| 2022-09-26 | 85.97 | $80.87 | 2.3M |
| 2022-09-23 | 86.60 | $82.11 | 2.2M |
| 2022-09-22 | 87.18 | $83.47 | 1.6M |
| 2022-09-21 | 87.66 | $84.25 | 1.7M |
| 2022-09-20 | 88.11 | $85.79 | 988918 |
| 2022-09-19 | 88.45 | $86.84 | 1.1M |
| 2022-09-16 | 88.72 | $86.16 | 1.0M |
| 2022-09-15 | 89.09 | $86.91 | 1.3M |
| 2022-09-14 | 89.44 | $87.90 | 940300 |
| 2022-09-13 | 89.73 | $87.59 | 1.0M |
| 2022-09-12 | 90.09 | $91.66 | 831000 |
| 2022-09-09 | 90.08 | $90.72 | 837809 |
| 2022-09-08 | 90.17 | $89.19 | 838700 |
| 2022-09-07 | 90.43 | $88.63 | 952325 |
| 2022-09-06 | 90.76 | $87.01 | 927100 |
| 2022-09-02 | 91.27 | $87.40 | 933719 |
| 2022-09-01 | 91.77 | $88.30 | 1.2M |
| 2022-08-31 | 92.20 | $88.20 | 1.4M |
| 2022-08-30 | 92.66 | $88.82 | 929600 |
| 2022-08-29 | 93.08 | $89.77 | 843017 |
| 2022-08-26 | 93.41 | $90.43 | 1.2M |
| 2022-08-25 | 93.68 | $93.69 | 721700 |
| 2022-08-24 | 93.63 | $92.33 | 768900 |
| 2022-08-23 | 93.70 | $92.02 | 740600 |
| 2022-08-22 | 93.77 | $92.19 | 772513 |
| 2022-08-19 | 93.81 | $94.21 | 628317 |
| 2022-08-18 | 93.62 | $95.53 | 2.4M |
| 2022-08-17 | 93.28 | $95.28 | 767600 |
| 2022-08-16 | 92.92 | $95.97 | 862800 |
| 2022-08-15 | 92.46 | $95.88 | 629100 |
| 2022-08-12 | 91.96 | $95.46 | 654418 |
| 2022-08-11 | 91.45 | $93.80 | 719100 |
| 2022-08-10 | 91.05 | $93.88 | 2.3M |
| 2022-08-09 | 90.60 | $91.87 | 969500 |
| 2022-08-08 | 90.31 | $92.27 | 908200 |
| 2022-08-05 | 89.95 | $92.34 | 928909 |
| 2022-08-04 | 89.55 | $92.59 | 733305 |
| 2022-08-03 | 89.11 | $92.58 | 775600 |
| 2022-08-02 | 88.63 | $91.06 | 1.1M |
| 2022-08-01 | 88.26 | $91.65 | 1.1M |
| 2022-07-29 | 87.81 | $91.90 | 1.9M |
| 2022-07-28 | 87.29 | $90.49 | 1.4M |
| 2022-07-27 | 86.89 | $89.31 | 753200 |
| 2022-07-26 | 86.57 | $87.10 | 846631 |
| 2022-07-25 | 86.46 | $88.14 | 908600 |
| 2022-07-22 | 86.25 | $88.09 | 2.3M |
| 2022-07-21 | 86.02 | $88.94 | 2.7M |
| 2022-07-20 | 85.69 | $88.06 | 827800 |
| 2022-07-19 | 85.41 | $87.38 | 821406 |
| 2022-07-18 | 85.18 | $85.06 | 1.2M |
| 2022-07-15 | 85.15 | $85.73 | 773400 |
| 2022-07-14 | 85.04 | $84.08 | 919606 |
| 2022-07-13 | 85.09 | $84.40 | 962500 |
| 2022-07-12 | 85.10 | $84.80 | 756700 |
| 2022-07-11 | 85.08 | $85.67 | 793226 |
| 2022-07-08 | 84.99 | $86.65 | 839300 |
| 2022-07-07 | 84.84 | $86.74 | 863218 |
| 2022-07-06 | 84.70 | $85.43 | 906020 |
| 2022-07-05 | 84.72 | $85.07 | 1.1M |
| 2022-07-01 | 84.81 | $84.91 | 1.6M |
| 2022-06-30 | 84.95 | $83.90 | 2.7M |
| 2022-06-29 | 85.22 | $84.74 | 888008 |
| 2022-06-28 | 85.45 | $84.82 | 942126 |
| 2022-06-27 | 85.70 | $86.63 | 1.3M |
| 2022-06-24 | 85.80 | $86.90 | 1.2M |
| 2022-06-23 | 85.88 | $84.27 | 3.1M |
| 2022-06-22 | 86.23 | $83.37 | 1.6M |
| 2022-06-21 | 86.68 | $83.45 | 2.5M |
| 2022-06-17 | 87.15 | $81.39 | 1.5M |
| 2022-06-16 | 87.84 | $81.27 | 2.4M |
| 2022-06-15 | 88.56 | $84.14 | 1.6M |
| 2022-06-14 | 89.05 | $82.85 | 2.7M |
| 2022-06-13 | 89.69 | $83.20 | 2.6M |
| 2022-06-10 | 90.32 | $86.55 | 1.5M |
| 2022-06-09 | 90.64 | $89.22 | 836200 |
| 2022-06-08 | 90.70 | $91.75 | 729700 |
| 2022-06-07 | 90.50 | $92.72 | 774924 |
| 2022-06-06 | 90.19 | $91.75 | 862436 |
| 2022-06-03 | 89.97 | $91.51 | 857500 |
| 2022-06-02 | 89.77 | $93.09 | 1.3M |
| 2022-06-01 | 89.44 | $91.21 | 1.0M |
| 2022-05-31 | 89.30 | $91.92 | 1.1M |
| 2022-05-27 | 89.09 | $92.57 | 1.2M |
| 2022-05-26 | 88.82 | $90.28 | 974900 |
| 2022-05-25 | 88.79 | $88.43 | 970216 |
| 2022-05-24 | 88.96 | $87.61 | 1.1M |
| 2022-05-23 | 89.24 | $88.43 | 1.9M |
| 2022-05-20 | 89.47 | $86.89 | 1.9M |
| 2022-05-19 | 89.88 | $86.69 | 2.8M |
| 2022-05-18 | 90.37 | $87.23 | 11.7M |
| 2022-05-17 | 90.87 | $90.98 | 1.1M |
| 2022-05-16 | 91.04 | $89.04 | 1.3M |
| 2022-05-13 | 91.45 | $89.51 | 1.4M |
| 2022-05-12 | 91.85 | $87.26 | 1.9M |
| 2022-05-11 | 92.52 | $87.21 | 1.5M |
| 2022-05-10 | 93.24 | $88.77 | 1.5M |
| 2022-05-09 | 93.87 | $88.56 | 1.5M |
| 2022-05-06 | 94.56 | $91.61 | 1.2M |
| 2022-05-05 | 95.01 | $92.27 | 1.2M |
| 2022-05-04 | 95.44 | $95.86 | 1.4M |
| 2022-05-03 | 95.54 | $93.11 | 1.2M |
| 2022-05-02 | 95.96 | $92.66 | 1.5M |
| 2022-04-29 | 96.46 | $92.01 | 1.4M |
| 2022-04-28 | 97.06 | $95.56 | 971704 |
| 2022-04-27 | 97.36 | $93.13 | 1.8M |
| 2022-04-26 | 97.95 | $92.93 | 1.2M |
| 2022-04-25 | 98.60 | $95.70 | 4.9M |
| 2022-04-22 | 99.01 | $95.12 | 1.1M |
| 2022-04-21 | 99.50 | $97.76 | 932300 |
| 2022-04-20 | 99.75 | $99.37 | 1.1M |
| 2022-04-19 | 99.86 | $99.49 | 867400 |
| 2022-04-18 | 99.96 | $97.78 | 900613 |
| 2022-04-14 | 100.23 | $97.84 | 627507 |
| 2022-04-13 | 100.50 | $99.16 | 888600 |
| 2022-04-12 | 100.64 | $97.95 | 869500 |
| 2022-04-11 | 100.88 | $98.39 | 1.1M |
| 2022-04-08 | 101.05 | $100.11 | 697331 |
| 2022-04-07 | 101.03 | $100.43 | 712200 |
| 2022-04-06 | 100.96 | $99.94 | 816800 |
| 2022-04-05 | 100.91 | $101.19 | 1.0M |
| 2022-04-04 | 100.71 | $102.58 | 792021 |
| 2022-04-01 | 100.33 | $101.58 | 1.0M |
| 2022-03-31 | 100.03 | $101.35 | 1.4M |
| 2022-03-30 | 99.73 | $102.91 | 984640 |
| 2022-03-29 | 99.26 | $103.63 | 965700 |
| 2022-03-28 | 98.70 | $102.20 | 940400 |
| 2022-03-25 | 98.24 | $101.45 | 957415 |
| 2022-03-24 | 97.85 | $101.06 | 975131 |
| 2022-03-23 | 97.47 | $99.90 | 825000 |
| 2022-03-22 | 97.17 | $101.18 | 879900 |
| 2022-03-21 | 96.73 | $99.94 | 1.4M |
| 2022-03-18 | 96.40 | $100.00 | 1.4M |
| 2022-03-17 | 96.05 | $98.81 | 982700 |
| 2022-03-16 | 95.82 | $97.53 | 1.2M |
| 2022-03-15 | 95.73 | $95.19 | 1.2M |
| 2022-03-14 | 95.87 | $93.13 | 2.2M |
| 2022-03-11 | 96.25 | $94.00 | 2.1M |
| 2022-03-10 | 96.57 | $95.34 | 827600 |
| 2022-03-09 | 96.80 | $95.93 | 1.7M |
| 2022-03-08 | 97.00 | $93.35 | 1.2M |
| 2022-03-07 | 97.48 | $94.09 | 1.1M |
| 2022-03-04 | 97.93 | $96.94 | 921630 |
| 2022-03-03 | 98.12 | $97.89 | 957000 |
| 2022-03-02 | 98.24 | $98.43 | 1.3M |
| 2022-03-01 | 98.32 | $96.72 | 1.2M |
| 2022-02-28 | 98.60 | $98.16 | 1.6M |
| 2022-02-25 | 98.74 | $98.34 | 1.1M |
| 2022-02-24 | 98.86 | $96.28 | 1.8M |
| 2022-02-23 | 99.17 | $94.61 | 1.9M |
| 2022-02-22 | 99.67 | $96.38 | 1.5M |
| 2022-02-18 | 100.01 | $97.46 | 1.6M |
| 2022-02-17 | 100.25 | $98.14 | 1.2M |
| 2022-02-16 | 100.44 | $100.41 | 1.0M |
| 2022-02-15 | 100.42 | $100.41 | 1.3M |
| 2022-02-14 | 100.42 | $98.74 | 1.6M |
| 2022-02-11 | 100.60 | $99.10 | 1.1M |
| 2022-02-10 | 100.77 | $101.13 | 1.3M |
| 2022-02-09 | 100.78 | $102.95 | 1.3M |
| 2022-02-08 | 100.63 | $101.43 | 1.4M |
| 2022-02-07 | 100.64 | $100.59 | 1.1M |
| 2022-02-04 | 100.76 | $100.85 | 1.1M |
| 2022-02-03 | 100.88 | $100.28 | 1.2M |
| 2022-02-02 | 101.07 | $102.79 | 1.4M |
| 2022-02-01 | 101.06 | $102.13 | 1.4M |
| 2022-01-31 | 101.13 | $101.41 | 1.2M |
| 2022-01-28 | 101.31 | $99.43 | 2.5M |
| 2022-01-27 | 101.72 | $97.03 | 4.2M |
| 2022-01-26 | 102.41 | $97.47 | 1.1M |
| 2022-01-25 | 103.11 | $97.91 | 1.4M |
| 2022-01-24 | 103.82 | $99.21 | 3.5M |
| 2022-01-21 | 104.44 | $98.77 | 2.1M |
| 2022-01-20 | 105.14 | $100.80 | 1.4M |
| 2022-01-19 | 105.66 | $101.83 | 2.6M |
| 2022-01-18 | 106.10 | $102.95 | 5.5M |
| 2022-01-14 | 106.44 | $104.84 | 961023 |
| 2022-01-13 | 106.60 | $104.93 | 1.1M |
| 2022-01-12 | 106.76 | $106.57 | 743016 |
| 2022-01-11 | 106.76 | $106.32 | 799419 |
| 2022-01-10 | 106.77 | $105.33 | 1.1M |
| 2022-01-07 | 106.89 | $105.42 | 738700 |
| 2022-01-06 | 107.01 | $105.90 | 1.9M |
| 2022-01-05 | 107.09 | $105.97 | 4.5M |
| 2022-01-04 | 107.16 | $108.25 | 909450 |
| 2022-01-03 | 107.00 | $108.44 | 922539 |
| 2021-12-31 | 106.79 | $107.90 | 572929 |
| 2021-12-30 | 106.62 | $108.23 | 570000 |
| 2021-12-29 | 106.39 | $108.42 | 655002 |
| 2021-12-28 | 106.13 | $108.33 | 788208 |
| 2021-12-27 | 105.86 | $108.46 | 1.0M |
| 2021-12-23 | 105.56 | $106.97 | 792941 |
| 2021-12-22 | 105.40 | $106.31 | 863200 |
| 2021-12-21 | 105.31 | $105.29 | 873800 |
| 2021-12-20 | 105.33 | $103.44 | 1.9M |
| 2021-12-17 | 105.53 | $104.61 | 1.4M |
| 2021-12-16 | 105.65 | $105.58 | 1.3M |
| 2021-12-15 | 105.67 | $106.64 | 938500 |
| 2021-12-14 | 105.60 | $104.91 | 1.0M |
| 2021-12-13 | 105.71 | $105.80 | 692430 |
| 2021-12-10 | 105.74 | $107.03 | 588000 |
| 2021-12-09 | 105.64 | $106.24 | 726566 |
| 2021-12-08 | 105.62 | $107.13 | 608500 |
| 2021-12-07 | 105.52 | $106.73 | 808208 |
| 2021-12-06 | 105.46 | $104.44 | 707600 |
| 2021-12-03 | 105.63 | $103.26 | 950000 |
| 2021-12-02 | 105.93 | $104.34 | 1.1M |
| 2021-12-01 | 106.13 | $102.70 | 2.1M |
| 2021-11-30 | 106.51 | $104.09 | 2.4M |
| 2021-11-29 | 106.77 | $106.13 | 920427 |
| 2021-11-26 | 106.83 | $104.77 | 644100 |
| 2021-11-24 | 107.02 | $107.20 | 903812 |
| 2021-11-23 | 106.96 | $106.89 | 848300 |
| 2021-11-22 | 106.92 | $106.84 | 1.2M |
| 2021-11-19 | 106.88 | $107.36 | 1.3M |
| 2021-11-18 | 106.77 | $107.55 | 1.0M |
| 2021-11-17 | 106.62 | $107.22 | 1.2M |
| 2021-11-16 | 106.49 | $107.58 | 915921 |
| 2021-11-15 | 106.31 | $107.06 | 801406 |
| 2021-11-12 | 106.16 | $107.08 | 608829 |
| 2021-11-11 | 105.98 | $106.17 | 704828 |
| 2021-11-10 | 105.87 | $106.23 | 837004 |
| 2021-11-09 | 105.72 | $107.16 | 914138 |
| 2021-11-08 | 105.45 | $107.47 | 705695 |
| 2021-11-05 | 105.11 | $107.34 | 735300 |
| 2021-11-04 | 104.75 | $107.11 | 965700 |
| 2021-11-03 | 104.39 | $106.63 | 737300 |
| 2021-11-02 | 104.03 | $105.94 | 812409 |
| 2021-11-01 | 103.71 | $105.63 | 1.3M |
| 2021-10-29 | 103.38 | $105.40 | 640100 |
| 2021-10-28 | 103.05 | $105.17 | 817900 |
| 2021-10-27 | 102.70 | $104.17 | 982014 |
| 2021-10-26 | 102.43 | $104.65 | 2.0M |
| 2021-10-25 | 102.09 | $104.51 | 745000 |
| 2021-10-22 | 101.75 | $104.01 | 1.4M |
| 2021-10-21 | 101.44 | $104.17 | 2.3M |
| 2021-10-20 | 101.12 | $103.92 | 850100 |
| 2021-10-19 | 100.80 | $103.56 | 871734 |
| 2021-10-18 | 100.50 | $102.82 | 739516 |
| 2021-10-15 | 100.25 | $102.42 | 876108 |
| 2021-10-14 | 100.04 | $101.76 | 622447 |
| 2021-10-13 | 99.90 | $99.99 | 666700 |
| 2021-10-12 | 99.94 | $99.51 | 599700 |
| 2021-10-11 | 100.03 | $99.67 | 431700 |
| 2021-10-08 | 100.13 | $100.31 | 523000 |
| 2021-10-07 | 100.17 | $100.54 | 754400 |
| 2021-10-06 | 100.21 | $99.70 | 714271 |
| 2021-10-05 | 100.34 | $99.24 | 573700 |
| 2021-10-04 | 100.54 | $98.21 | 936400 |
| 2021-10-01 | 100.86 | $99.55 | 725747 |
| 2021-09-30 | 101.08 | $98.46 | 850238 |
| 2021-09-29 | 101.43 | $99.51 | 1.1M |
| 2021-09-28 | 101.70 | $99.47 | 1.0M |
| 2021-09-27 | 101.99 | $101.65 | 675033 |
| 2021-09-24 | 102.08 | $101.95 | 687445 |
| 2021-09-23 | 102.15 | $102.15 | 648900 |
| 2021-09-22 | 102.20 | $100.95 | 833400 |
| 2021-09-21 | 102.37 | $99.93 | 1.1M |
| 2021-09-20 | 102.66 | $99.99 | 973915 |
| 2021-09-17 | 102.95 | $101.76 | 787800 |
| 2021-09-16 | 103.06 | $102.71 | 780836 |
| 2021-09-15 | 103.08 | $102.87 | 719000 |
| 2021-09-14 | 103.07 | $102.00 | 1.4M |
| 2021-09-13 | 103.15 | $102.48 | 1.2M |
| 2021-09-10 | 103.18 | $102.32 | 881830 |
| 2021-09-09 | 103.23 | $103.15 | 937124 |
| 2021-09-08 | 103.19 | $103.52 | 737828 |
| 2021-09-07 | 103.11 | $103.71 | 686322 |
| 2021-09-03 | 103.00 | $104.12 | 599404 |
| 2021-09-02 | 102.84 | $104.12 | 700642 |
| 2021-09-01 | 102.66 | $103.78 | 826500 |
| 2021-08-31 | 102.51 | $103.72 | 861700 |
| 2021-08-30 | 102.34 | $103.86 | 628000 |
| 2021-08-27 | 102.15 | $103.38 | 1.8M |
| 2021-08-26 | 101.99 | $102.48 | 940100 |
| 2021-08-25 | 101.92 | $103.10 | 1.2M |
| 2021-08-24 | 101.77 | $102.83 | 3.2M |
| 2021-08-23 | 101.64 | $102.63 | 859100 |
| 2021-08-20 | 101.52 | $101.69 | 604544 |
| 2021-08-19 | 101.49 | $100.83 | 857322 |
| 2021-08-18 | 101.54 | $100.67 | 793305 |
| 2021-08-17 | 101.59 | $101.80 | 1.9M |
| 2021-08-16 | 101.53 | $102.50 | 1.4M |
| 2021-08-13 | 101.38 | $102.28 | 745400 |
| 2021-08-12 | 101.24 | $102.09 | 835400 |
| 2021-08-11 | 101.10 | $101.81 | 722424 |
| 2021-08-10 | 100.98 | $101.57 | 990300 |
| 2021-08-09 | 100.88 | $101.57 | 783100 |
| 2021-08-06 | 100.77 | $101.61 | 541900 |
| 2021-08-05 | 100.65 | $101.53 | 668631 |
| 2021-08-04 | 100.53 | $100.90 | 1.4M |
| 2021-08-03 | 100.46 | $101.29 | 897527 |
| 2021-08-02 | 100.34 | $100.53 | 724544 |
| 2021-07-30 | 100.29 | $100.66 | 1.4M |
| 2021-07-29 | 100.23 | $101.27 | 749139 |
| 2021-07-28 | 100.09 | $100.86 | 1.3M |
| 2021-07-27 | 99.98 | $100.90 | 1.1M |
| 2021-07-26 | 99.85 | $101.45 | 2.5M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
164.48
2026-07-22
Close Price
$163.86
Vol: 293700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
79.52
Average
114.31
Maximum
166.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 164.48 | $163.86 | 293700 |
| 2026-07-21 | 164.54 | $164.04 | 236724 |
| 2026-07-20 | 164.55 | $162.69 | 289100 |
| 2026-07-17 | 164.85 | $163.06 | 267916 |
| 2026-07-16 | 165.12 | $164.80 | 166900 |
| 2026-07-15 | 165.05 | $165.80 | 208104 |
| 2026-07-14 | 164.75 | $165.23 | 264924 |
| 2026-07-13 | 164.53 | $164.53 | 286013 |
| 2026-07-10 | 164.40 | $165.68 | 199800 |
| 2026-07-09 | 164.01 | $165.00 | 264802 |
| 2026-07-08 | 163.69 | $163.60 | 225300 |
| 2026-07-07 | 163.62 | $164.09 | 210500 |
| 2026-07-06 | 163.42 | $164.98 | 303910 |
| 2026-07-02 | 162.99 | $163.40 | 290017 |
| 2026-07-01 | 162.83 | $163.60 | 536300 |
| 2026-06-30 | 162.60 | $163.67 | 327600 |
| 2026-06-29 | 162.31 | $162.54 | 298100 |
| 2026-06-26 | 162.21 | $160.19 | 374338 |
| 2026-06-25 | 162.59 | $160.62 | 323823 |
| 2026-06-24 | 162.93 | $160.62 | 1.2M |
| 2026-06-23 | 163.32 | $160.71 | 284200 |
| 2026-06-22 | 163.75 | $162.89 | 898200 |
| 2026-06-18 | 163.79 | $163.23 | 456300 |
| 2026-06-17 | 163.75 | $161.68 | 427912 |
| 2026-06-16 | 164.02 | $163.60 | 361300 |
| 2026-06-15 | 163.92 | $164.78 | 919319 |
| 2026-06-12 | 163.55 | $162.14 | 530230 |
| 2026-06-11 | 163.67 | $161.36 | 407352 |
| 2026-06-10 | 163.95 | $158.75 | 445174 |
| 2026-06-09 | 164.83 | $161.24 | 570600 |
| 2026-06-08 | 165.30 | $161.60 | 1.2M |
| 2026-06-05 | 165.76 | $161.16 | 608547 |
| 2026-06-04 | 166.37 | $165.73 | 202000 |
| 2026-06-03 | 166.09 | $165.04 | 317500 |
| 2026-06-02 | 165.89 | $166.36 | 349273 |
| 2026-06-01 | 165.37 | $165.89 | 469401 |
| 2026-05-29 | 164.83 | $165.20 | 794056 |
| 2026-05-28 | 164.33 | $164.75 | 444300 |
| 2026-05-27 | 163.83 | $163.70 | 252024 |
| 2026-05-26 | 163.44 | $163.82 | 359100 |
| 2026-05-22 | 162.95 | $162.72 | 370715 |
| 2026-05-21 | 162.59 | $161.91 | 484400 |
| 2026-05-20 | 162.33 | $161.64 | 560200 |
| 2026-05-19 | 162.05 | $159.87 | 292400 |
| 2026-05-18 | 162.09 | $160.81 | 805800 |
| 2026-05-15 | 161.90 | $160.80 | 441521 |
| 2026-05-14 | 161.67 | $162.82 | 319600 |
| 2026-05-13 | 160.95 | $161.47 | 418337 |
| 2026-05-12 | 160.38 | $160.70 | 394427 |
| 2026-05-11 | 159.86 | $161.00 | 446940 |
| 2026-05-08 | 159.16 | $160.45 | 346803 |
| 2026-05-07 | 158.45 | $159.29 | 463200 |
| 2026-05-06 | 157.84 | $159.88 | 314112 |
| 2026-05-05 | 157.00 | $157.75 | 293445 |
| 2026-05-04 | 156.44 | $156.42 | 265345 |
| 2026-05-01 | 156.06 | $156.91 | 357605 |
| 2026-04-30 | 155.49 | $156.60 | 351213 |
| 2026-04-29 | 154.88 | $154.98 | 540309 |
| 2026-04-28 | 154.49 | $154.82 | 316212 |
| 2026-04-27 | 154.06 | $155.66 | 564200 |
| 2026-04-24 | 153.36 | $155.36 | 262809 |
| 2026-04-23 | 152.60 | $154.04 | 224600 |
| 2026-04-22 | 151.97 | $154.78 | 191500 |
| 2026-04-21 | 151.07 | $153.34 | 635900 |
| 2026-04-20 | 150.32 | $154.21 | 298142 |
| 2026-04-17 | 149.26 | $154.41 | 437443 |
| 2026-04-16 | 147.96 | $152.51 | 250800 |
| 2026-04-15 | 146.86 | $152.03 | 369600 |
| 2026-04-14 | 145.67 | $150.78 | 238600 |
| 2026-04-13 | 144.56 | $148.91 | 272311 |
| 2026-04-10 | 143.65 | $147.48 | 152300 |
| 2026-04-09 | 142.91 | $147.66 | 418405 |
| 2026-04-08 | 142.02 | $147.08 | 449123 |
| 2026-04-07 | 141.11 | $143.50 | 628900 |
| 2026-04-06 | 140.82 | $143.52 | 428104 |
| 2026-04-02 | 140.50 | $142.70 | 494466 |
| 2026-04-01 | 140.30 | $142.44 | 1.2M |
| 2026-03-31 | 140.15 | $141.42 | 1.4M |
| 2026-03-30 | 140.20 | $137.39 | 387303 |
| 2026-03-27 | 141.12 | $137.83 | 691037 |
| 2026-03-26 | 142.12 | $140.33 | 730128 |
| 2026-03-25 | 142.76 | $142.82 | 688700 |
| 2026-03-24 | 143.00 | $142.02 | 1.1M |
| 2026-03-23 | 143.45 | $142.61 | 1.4M |
| 2026-03-20 | 143.86 | $141.01 | 1.1M |
| 2026-03-19 | 144.69 | $143.10 | 1.2M |
| 2026-03-18 | 145.22 | $143.38 | 909819 |
| 2026-03-17 | 145.78 | $145.39 | 269746 |
| 2026-03-16 | 146.02 | $145.27 | 514900 |
| 2026-03-13 | 146.33 | $143.74 | 931681 |
| 2026-03-12 | 147.02 | $144.56 | 495177 |
| 2026-03-11 | 147.65 | $147.05 | 909883 |
| 2026-03-10 | 147.87 | $147.18 | 642201 |
| 2026-03-09 | 148.09 | $147.46 | 786500 |
| 2026-03-06 | 148.30 | $146.22 | 469600 |
| 2026-03-05 | 148.81 | $148.11 | 403533 |
| 2026-03-04 | 149.00 | $149.00 | 474721 |
| 2026-03-03 | 149.03 | $147.94 | 889097 |
| 2026-03-02 | 149.30 | $149.27 | 537809 |
| 2026-02-27 | 149.33 | $149.19 | 292600 |
| 2026-02-26 | 149.38 | $149.85 | 270400 |
| 2026-02-25 | 149.30 | $150.59 | 727309 |
| 2026-02-24 | 149.06 | $149.31 | 325100 |
| 2026-02-23 | 149.05 | $148.12 | 395700 |
| 2026-02-20 | 149.29 | $149.94 | 587100 |
| 2026-02-19 | 149.18 | $148.87 | 404500 |
| 2026-02-18 | 149.29 | $149.24 | 448800 |
| 2026-02-17 | 149.34 | $148.42 | 583900 |
| 2026-02-13 | 149.57 | $148.21 | 360800 |
| 2026-02-12 | 149.89 | $147.89 | 488500 |
| 2026-02-11 | 150.32 | $150.43 | 654506 |
| 2026-02-10 | 150.29 | $150.48 | 456800 |
| 2026-02-09 | 150.24 | $150.93 | 1.2M |
| 2026-02-06 | 150.08 | $150.16 | 545900 |
| 2026-02-05 | 150.07 | $147.13 | 1.2M |
| 2026-02-04 | 150.69 | $148.97 | 1.4M |
| 2026-02-03 | 151.02 | $149.77 | 1.0M |
| 2026-02-02 | 151.23 | $151.49 | 712222 |
| 2026-01-30 | 151.11 | $150.77 | 808000 |
| 2026-01-29 | 151.12 | $151.30 | 1.1M |
| 2026-01-28 | 151.02 | $151.79 | 835345 |
| 2026-01-27 | 150.80 | $151.71 | 336100 |
| 2026-01-26 | 150.55 | $151.13 | 424400 |
| 2026-01-23 | 150.39 | $150.24 | 396700 |
| 2026-01-22 | 150.38 | $150.27 | 551200 |
| 2026-01-21 | 150.37 | $149.24 | 1.6M |
| 2026-01-20 | 150.56 | $147.56 | 918700 |
| 2026-01-16 | 151.14 | $150.77 | 207100 |
| 2026-01-15 | 151.13 | $150.90 | 272000 |
| 2026-01-14 | 151.09 | $150.46 | 776600 |
| 2026-01-13 | 151.13 | $151.24 | 708109 |
| 2026-01-12 | 151.01 | $151.62 | 369347 |
| 2026-01-09 | 150.78 | $151.44 | 474300 |
| 2026-01-08 | 150.55 | $150.57 | 294537 |
| 2026-01-07 | 150.46 | $150.77 | 315400 |
| 2026-01-06 | 150.31 | $151.22 | 501900 |
| 2026-01-05 | 150.04 | $150.21 | 893000 |
| 2026-01-02 | 149.93 | $149.19 | 730800 |
| 2025-12-31 | 150.02 | $148.98 | 485964 |
| 2025-12-30 | 150.16 | $150.14 | 573202 |
| 2025-12-29 | 150.08 | $150.37 | 582200 |
| 2025-12-26 | 149.93 | $150.93 | 1.3M |
| 2025-12-24 | 149.63 | $150.88 | 1.5M |
| 2025-12-23 | 149.29 | $150.40 | 342828 |
| 2025-12-22 | 149.00 | $149.78 | 344718 |
| 2025-12-19 | 148.79 | $148.81 | 360535 |
| 2025-12-18 | 148.74 | $147.43 | 360247 |
| 2025-12-17 | 148.98 | $146.31 | 1.2M |
| 2025-12-16 | 149.49 | $148.06 | 1.4M |
| 2025-12-15 | 149.71 | $148.78 | 458808 |
| 2025-12-12 | 149.80 | $149.15 | 543846 |
| 2025-12-11 | 149.83 | $150.85 | 496500 |
| 2025-12-10 | 149.50 | $150.46 | 563500 |
| 2025-12-09 | 149.19 | $149.46 | 603000 |
| 2025-12-08 | 149.03 | $149.67 | 406622 |
| 2025-12-05 | 148.81 | $150.07 | 323700 |
| 2025-12-04 | 148.46 | $149.78 | 614715 |
| 2025-12-03 | 148.11 | $149.61 | 1.2M |
| 2025-12-02 | 147.74 | $149.06 | 339807 |
| 2025-12-01 | 147.42 | $148.74 | 265940 |
| 2025-11-28 | 147.11 | $149.44 | 589400 |
| 2025-11-26 | 146.61 | $148.60 | 826500 |
| 2025-11-25 | 146.21 | $147.62 | 504904 |
| 2025-11-24 | 145.95 | $146.23 | 656424 |
| 2025-11-21 | 145.95 | $144.06 | 830400 |
| 2025-11-20 | 146.40 | $142.64 | 884128 |
| 2025-11-19 | 147.23 | $144.98 | 396429 |
| 2025-11-18 | 147.69 | $144.42 | 985200 |
| 2025-11-17 | 148.35 | $145.63 | 962819 |
| 2025-11-14 | 148.86 | $146.89 | 1.4M |
| 2025-11-13 | 149.17 | $147.14 | 507600 |
| 2025-11-12 | 149.48 | $149.80 | 327012 |
| 2025-11-11 | 149.27 | $149.64 | 407826 |
| 2025-11-10 | 149.05 | $149.40 | 517832 |
| 2025-11-07 | 148.85 | $147.06 | 594163 |
| 2025-11-06 | 149.09 | $146.89 | 503100 |
| 2025-11-05 | 149.41 | $148.55 | 759100 |
| 2025-11-04 | 149.41 | $148.06 | 612400 |
| 2025-11-03 | 149.51 | $149.94 | 318938 |
| 2025-10-31 | 149.22 | $149.62 | 302400 |
| 2025-10-30 | 148.94 | $148.92 | 554600 |
| 2025-10-29 | 148.76 | $150.36 | 436900 |
| 2025-10-28 | 148.23 | $150.34 | 1.5M |
| 2025-10-27 | 147.61 | $150.03 | 243603 |
| 2025-10-24 | 146.95 | $148.23 | 306900 |
| 2025-10-23 | 146.56 | $146.96 | 557900 |
| 2025-10-22 | 146.37 | $146.04 | 407700 |
| 2025-10-21 | 146.34 | $146.94 | 606200 |
| 2025-10-20 | 146.10 | $146.82 | 556000 |
| 2025-10-17 | 145.85 | $145.28 | 376709 |
| 2025-10-16 | 145.88 | $144.48 | 390600 |
| 2025-10-15 | 146.07 | $145.34 | 390334 |
| 2025-10-14 | 146.11 | $144.68 | 960140 |
| 2025-10-13 | 146.29 | $144.92 | 1.5M |
| 2025-10-10 | 146.44 | $142.82 | 899700 |
| 2025-10-09 | 147.05 | $146.78 | 669000 |
| 2025-10-08 | 146.91 | $147.19 | 350100 |
| 2025-10-07 | 146.66 | $146.27 | 652755 |
| 2025-10-06 | 146.55 | $146.93 | 428300 |
| 2025-10-03 | 146.27 | $146.46 | 463324 |
| 2025-10-02 | 146.03 | $146.44 | 541700 |
| 2025-10-01 | 145.76 | $146.14 | 693500 |
| 2025-09-30 | 145.49 | $145.60 | 641400 |
| 2025-09-29 | 145.28 | $145.19 | 1.1M |
| 2025-09-26 | 145.12 | $144.75 | 547509 |
| 2025-09-25 | 145.01 | $143.84 | 443400 |
| 2025-09-24 | 145.07 | $144.58 | 405146 |
| 2025-09-23 | 144.98 | $145.03 | 430443 |
| 2025-09-22 | 144.76 | $145.86 | 658503 |
| 2025-09-19 | 144.32 | $145.14 | 381707 |
| 2025-09-18 | 143.96 | $144.45 | 727526 |
| 2025-09-17 | 143.67 | $143.64 | 744843 |
| 2025-09-16 | 143.50 | $143.73 | 1.6M |
| 2025-09-15 | 143.28 | $144.37 | 703200 |
| 2025-09-12 | 142.87 | $143.59 | 729500 |
| 2025-09-11 | 142.55 | $143.75 | 860046 |
| 2025-09-10 | 142.15 | $142.50 | 704044 |
| 2025-09-09 | 141.93 | $142.13 | 473835 |
| 2025-09-08 | 141.75 | $141.80 | 540900 |
| 2025-09-05 | 141.60 | $141.42 | 319700 |
| 2025-09-04 | 141.50 | $141.72 | 348810 |
| 2025-09-03 | 141.31 | $140.59 | 318900 |
| 2025-09-02 | 141.33 | $139.92 | 374541 |
| 2025-08-29 | 141.48 | $141.02 | 283821 |
| 2025-08-28 | 141.42 | $141.97 | 499700 |
| 2025-08-27 | 141.14 | $141.43 | 325702 |
| 2025-08-26 | 140.93 | $141.03 | 190949 |
| 2025-08-25 | 140.75 | $140.43 | 1.1M |
| 2025-08-22 | 140.66 | $141.08 | 308828 |
| 2025-08-21 | 140.42 | $138.91 | 564800 |
| 2025-08-20 | 140.58 | $139.42 | 301127 |
| 2025-08-19 | 140.65 | $139.76 | 398400 |
| 2025-08-18 | 140.66 | $140.59 | 453128 |
| 2025-08-15 | 140.48 | $140.60 | 262600 |
| 2025-08-14 | 140.26 | $140.78 | 262300 |
| 2025-08-13 | 139.96 | $140.95 | 348200 |
| 2025-08-12 | 139.57 | $140.44 | 691201 |
| 2025-08-11 | 139.21 | $138.96 | 276104 |
| 2025-08-08 | 139.10 | $139.35 | 226900 |
| 2025-08-07 | 138.88 | $138.34 | 299600 |
| 2025-08-06 | 138.83 | $138.38 | 493900 |
| 2025-08-05 | 138.75 | $137.33 | 975500 |
| 2025-08-04 | 138.87 | $138.08 | 432800 |
| 2025-08-01 | 138.85 | $135.88 | 277800 |
| 2025-07-31 | 139.27 | $138.24 | 484207 |
| 2025-07-30 | 139.25 | $138.68 | 525680 |
| 2025-07-29 | 139.13 | $138.80 | 275800 |
| 2025-07-28 | 138.94 | $139.06 | 416934 |
| 2025-07-25 | 138.66 | $139.14 | 366505 |
| 2025-07-24 | 138.31 | $138.51 | 363714 |
| 2025-07-23 | 138.02 | $138.40 | 374600 |
| 2025-07-22 | 137.69 | $137.36 | 720600 |
| 2025-07-21 | 137.52 | $137.19 | 807340 |
| 2025-07-18 | 137.34 | $137.06 | 429100 |
| 2025-07-17 | 137.15 | $137.09 | 334248 |
| 2025-07-16 | 136.92 | $136.21 | 510017 |
| 2025-07-15 | 136.81 | $135.75 | 219835 |
| 2025-07-14 | 136.77 | $136.34 | 265736 |
| 2025-07-11 | 136.59 | $136.04 | 357900 |
| 2025-07-10 | 136.43 | $136.57 | 363600 |
| 2025-07-09 | 136.12 | $136.34 | 573300 |
| 2025-07-08 | 135.79 | $135.46 | 399921 |
| 2025-07-07 | 135.57 | $135.57 | 515846 |
| 2025-07-03 | 135.29 | $136.58 | 327000 |
| 2025-07-02 | 134.74 | $135.60 | 1.1M |
| 2025-07-01 | 134.29 | $134.94 | 607809 |
| 2025-06-30 | 133.89 | $135.30 | 866600 |
| 2025-06-27 | 133.34 | $134.33 | 417900 |
| 2025-06-26 | 132.90 | $133.80 | 566600 |
| 2025-06-25 | 132.48 | $132.74 | 283131 |
| 2025-06-24 | 132.21 | $132.80 | 371321 |
| 2025-06-23 | 131.87 | $131.23 | 740500 |
| 2025-06-20 | 131.80 | $129.97 | 327635 |
| 2025-06-18 | 131.97 | $130.33 | 541912 |
| 2025-06-17 | 132.08 | $130.35 | 1.0M |
| 2025-06-16 | 132.20 | $131.48 | 423122 |
| 2025-06-13 | 132.07 | $130.45 | 536906 |
| 2025-06-12 | 132.14 | $132.05 | 441900 |
| 2025-06-11 | 131.86 | $131.50 | 358600 |
| 2025-06-10 | 131.64 | $131.89 | 396500 |
| 2025-06-09 | 131.28 | $131.24 | 517900 |
| 2025-06-06 | 130.99 | $131.18 | 245522 |
| 2025-06-05 | 130.65 | $129.89 | 1.2M |
| 2025-06-04 | 130.51 | $130.46 | 296300 |
| 2025-06-03 | 130.22 | $130.49 | 269943 |
| 2025-06-02 | 129.86 | $129.63 | 368800 |
| 2025-05-30 | 129.60 | $128.98 | 377003 |
| 2025-05-29 | 129.43 | $129.12 | 605546 |
| 2025-05-28 | 129.18 | $128.55 | 566213 |
| 2025-05-27 | 128.99 | $129.33 | 398234 |
| 2025-05-23 | 128.60 | $126.68 | 605800 |
| 2025-05-22 | 128.68 | $127.59 | 405040 |
| 2025-05-21 | 128.57 | $127.55 | 567300 |
| 2025-05-20 | 128.43 | $129.83 | 351300 |
| 2025-05-19 | 127.77 | $130.27 | 301627 |
| 2025-05-16 | 126.90 | $130.13 | 273000 |
| 2025-05-15 | 125.90 | $129.25 | 1.0M |
| 2025-05-14 | 124.91 | $128.54 | 274100 |
| 2025-05-13 | 123.90 | $128.41 | 521034 |
| 2025-05-12 | 122.74 | $127.51 | 516400 |
| 2025-05-09 | 121.58 | $123.29 | 255109 |
| 2025-05-08 | 121.11 | $123.37 | 442400 |
| 2025-05-07 | 120.55 | $122.51 | 464800 |
| 2025-05-06 | 120.07 | $121.94 | 637946 |
| 2025-05-05 | 119.64 | $123.04 | 299000 |
| 2025-05-02 | 118.91 | $123.61 | 330210 |
| 2025-05-01 | 117.94 | $121.73 | 602630 |
| 2025-04-30 | 117.21 | $121.08 | 427800 |
| 2025-04-29 | 116.51 | $120.83 | 301500 |
| 2025-04-28 | 115.75 | $120.06 | 930858 |
| 2025-04-25 | 115.05 | $119.99 | 347404 |
| 2025-04-24 | 114.26 | $119.10 | 314934 |
| 2025-04-23 | 113.55 | $116.63 | 890711 |
| 2025-04-22 | 113.26 | $114.73 | 520506 |
| 2025-04-21 | 113.35 | $111.81 | 462200 |
| 2025-04-17 | 114.08 | $114.68 | 588800 |
| 2025-04-16 | 114.35 | $114.54 | 279829 |
| 2025-04-15 | 114.71 | $117.13 | 328118 |
| 2025-04-14 | 114.61 | $117.23 | 555500 |
| 2025-04-11 | 114.48 | $116.12 | 516700 |
| 2025-04-10 | 114.59 | $114.16 | 914247 |
| 2025-04-09 | 115.16 | $118.51 | 801900 |
| 2025-04-08 | 114.93 | $108.06 | 1.2M |
| 2025-04-07 | 116.88 | $109.84 | 1.8M |
| 2025-04-04 | 118.80 | $110.23 | 2.2M |
| 2025-04-03 | 120.95 | $117.16 | 1.2M |
| 2025-04-02 | 122.01 | $123.29 | 383431 |
| 2025-04-01 | 121.96 | $122.43 | 419638 |
| 2025-03-31 | 122.09 | $121.91 | 545600 |
| 2025-03-28 | 122.36 | $121.22 | 601236 |
| 2025-03-27 | 122.84 | $123.74 | 374800 |
| 2025-03-26 | 122.87 | $124.22 | 505600 |
| 2025-03-25 | 122.82 | $125.68 | 697435 |
| 2025-03-24 | 122.46 | $125.43 | 532445 |
| 2025-03-21 | 122.12 | $123.20 | 290320 |
| 2025-03-20 | 122.20 | $123.11 | 324249 |
| 2025-03-19 | 122.33 | $123.41 | 438327 |
| 2025-03-18 | 122.44 | $122.11 | 330644 |
| 2025-03-17 | 122.86 | $123.74 | 964752 |
| 2025-03-14 | 123.01 | $122.83 | 397200 |
| 2025-03-13 | 123.40 | $120.24 | 757620 |
| 2025-03-12 | 124.42 | $121.95 | 799100 |
| 2025-03-11 | 125.25 | $121.19 | 1.1M |
| 2025-03-10 | 126.39 | $122.18 | 1.2M |
| 2025-03-07 | 127.52 | $125.60 | 719700 |
| 2025-03-06 | 128.12 | $124.97 | 871800 |
| 2025-03-05 | 128.96 | $127.41 | 1.1M |
| 2025-03-04 | 129.42 | $126.04 | 973725 |
| 2025-03-03 | 130.26 | $127.64 | 967450 |
| 2025-02-28 | 130.89 | $129.89 | 1.2M |
| 2025-02-27 | 131.16 | $127.92 | 3.9M |
| 2025-02-26 | 131.89 | $130.05 | 339600 |
| 2025-02-25 | 132.28 | $129.85 | 708900 |
| 2025-02-24 | 132.78 | $130.52 | 905100 |
| 2025-02-21 | 133.22 | $131.25 | 484728 |
| 2025-02-20 | 133.57 | $133.67 | 460300 |
| 2025-02-19 | 133.46 | $134.17 | 410511 |
| 2025-02-18 | 133.23 | $133.94 | 442204 |
| 2025-02-14 | 133.00 | $133.45 | 557324 |
| 2025-02-13 | 132.84 | $133.55 | 576323 |
| 2025-02-12 | 132.62 | $132.17 | 326827 |
| 2025-02-11 | 132.66 | $132.68 | 281500 |
| 2025-02-10 | 132.60 | $132.57 | 300800 |
| 2025-02-07 | 132.54 | $131.78 | 310900 |
| 2025-02-06 | 132.64 | $133.03 | 720902 |
| 2025-02-05 | 132.49 | $132.75 | 563215 |
| 2025-02-04 | 132.37 | $132.15 | 380533 |
| 2025-02-03 | 132.36 | $131.39 | 633900 |
| 2025-01-31 | 132.50 | $132.26 | 330748 |
| 2025-01-30 | 132.47 | $133.01 | 500300 |
| 2025-01-29 | 132.28 | $132.32 | 796800 |
| 2025-01-28 | 132.20 | $132.94 | 609400 |
| 2025-01-27 | 131.97 | $131.73 | 544315 |
| 2025-01-24 | 131.96 | $133.88 | 584900 |
| 2025-01-23 | 131.49 | $134.30 | 660101 |
| 2025-01-22 | 130.86 | $133.63 | 619428 |
| 2025-01-21 | 130.26 | $132.90 | 347510 |
| 2025-01-17 | 129.72 | $131.66 | 1.0M |
| 2025-01-16 | 129.35 | $130.36 | 4.5M |
| 2025-01-15 | 129.21 | $130.55 | 617819 |
| 2025-01-14 | 129.01 | $128.23 | 531714 |
| 2025-01-13 | 129.26 | $127.94 | 664000 |
| 2025-01-10 | 129.63 | $127.69 | 719139 |
| 2025-01-08 | 130.11 | $129.69 | 448800 |
| 2025-01-07 | 130.24 | $129.47 | 296100 |
| 2025-01-06 | 130.45 | $130.95 | 335900 |
| 2025-01-03 | 130.38 | $130.22 | 619801 |
| 2025-01-02 | 130.45 | $128.64 | 395924 |
| 2024-12-31 | 130.87 | $128.82 | 502700 |
| 2024-12-30 | 131.32 | $129.36 | 472300 |
| 2024-12-27 | 131.73 | $130.74 | 357917 |
| 2024-12-26 | 131.92 | $132.17 | 548549 |
| 2024-12-24 | 131.83 | $132.19 | 374100 |
| 2024-12-23 | 131.72 | $130.74 | 698000 |
| 2024-12-20 | 131.89 | $129.94 | 996830 |
| 2024-12-19 | 132.27 | $128.35 | 3.3M |
| 2024-12-18 | 133.03 | $128.48 | 1.0M |
| 2024-12-17 | 133.88 | $132.54 | 527000 |
| 2024-12-16 | 134.01 | $133.62 | 923700 |
| 2024-12-13 | 133.92 | $133.07 | 826741 |
| 2024-12-12 | 133.92 | $133.16 | 702100 |
| 2024-12-11 | 133.90 | $133.83 | 3.0M |
| 2024-12-10 | 133.72 | $132.75 | 2.0M |
| 2024-12-09 | 133.73 | $133.29 | 2.1M |
| 2024-12-06 | 133.62 | $134.05 | 637345 |
| 2024-12-05 | 133.32 | $133.71 | 859000 |
| 2024-12-04 | 133.03 | $134.05 | 688800 |
| 2024-12-03 | 132.62 | $133.03 | 471942 |
| 2024-12-02 | 132.34 | $132.89 | 2.5M |
| 2024-11-29 | 132.04 | $132.72 | 468433 |
| 2024-11-27 | 131.72 | $131.84 | 709900 |
| 2024-11-26 | 131.53 | $132.36 | 631049 |
| 2024-11-25 | 131.18 | $131.75 | 713422 |
| 2024-11-22 | 130.90 | $131.23 | 1.5M |
| 2024-11-21 | 130.68 | $130.89 | 699300 |
| 2024-11-20 | 130.49 | $129.98 | 411800 |
| 2024-11-19 | 130.45 | $129.88 | 465502 |
| 2024-11-18 | 130.41 | $129.43 | 571023 |
| 2024-11-15 | 130.46 | $128.90 | 1.1M |
| 2024-11-14 | 130.61 | $130.71 | 466529 |
| 2024-11-13 | 130.41 | $131.47 | 420863 |
| 2024-11-12 | 130.00 | $131.42 | 344003 |
| 2024-11-11 | 129.52 | $131.90 | 401700 |
| 2024-11-08 | 128.86 | $131.58 | 365249 |
| 2024-11-07 | 128.16 | $130.99 | 613100 |
| 2024-11-06 | 127.46 | $129.83 | 978107 |
| 2024-11-05 | 126.89 | $126.71 | 1.0M |
| 2024-11-04 | 126.88 | $125.19 | 967400 |
| 2024-11-01 | 127.19 | $125.40 | 663713 |
| 2024-10-31 | 127.50 | $124.61 | 634500 |
| 2024-10-30 | 128.02 | $127.24 | 670106 |
| 2024-10-29 | 128.07 | $127.61 | 515733 |
| 2024-10-28 | 128.04 | $127.47 | 317228 |
| 2024-10-25 | 128.03 | $127.07 | 324103 |
| 2024-10-24 | 128.10 | $127.08 | 277000 |
| 2024-10-23 | 128.16 | $126.75 | 360546 |
| 2024-10-22 | 128.30 | $127.85 | 866900 |
| 2024-10-21 | 128.22 | $128.09 | 310228 |
| 2024-10-18 | 128.07 | $128.35 | 284049 |
| 2024-10-17 | 127.83 | $127.89 | 274000 |
| 2024-10-16 | 127.64 | $127.99 | 526600 |
| 2024-10-15 | 127.38 | $127.46 | 410900 |
| 2024-10-14 | 127.19 | $128.46 | 249600 |
| 2024-10-11 | 126.75 | $127.39 | 299800 |
| 2024-10-10 | 126.46 | $126.67 | 481400 |
| 2024-10-09 | 126.26 | $126.88 | 257100 |
| 2024-10-08 | 125.98 | $126.00 | 466828 |
| 2024-10-07 | 125.84 | $124.80 | 236134 |
| 2024-10-04 | 125.91 | $125.90 | 267024 |
| 2024-10-03 | 125.76 | $124.75 | 423300 |
| 2024-10-02 | 125.82 | $124.98 | 326500 |
| 2024-10-01 | 125.83 | $124.97 | 563700 |
| 2024-09-30 | 125.83 | $126.18 | 431200 |
| 2024-09-27 | 125.58 | $125.67 | 395803 |
| 2024-09-26 | 125.38 | $125.88 | 539900 |
| 2024-09-25 | 125.09 | $125.35 | 286527 |
| 2024-09-24 | 124.86 | $126.02 | 364310 |
| 2024-09-23 | 124.45 | $125.72 | 634000 |
| 2024-09-20 | 124.02 | $125.36 | 1.1M |
| 2024-09-19 | 123.60 | $125.72 | 421517 |
| 2024-09-18 | 123.02 | $123.56 | 355000 |
| 2024-09-17 | 122.80 | $123.93 | 279202 |
| 2024-09-16 | 122.47 | $123.84 | 352743 |
| 2024-09-13 | 122.09 | $123.57 | 237300 |
| 2024-09-12 | 121.71 | $122.86 | 1.0M |
| 2024-09-11 | 121.41 | $121.79 | 375500 |
| 2024-09-10 | 121.28 | $120.51 | 228141 |
| 2024-09-09 | 121.41 | $119.99 | 240500 |
| 2024-09-06 | 121.66 | $118.63 | 363909 |
| 2024-09-05 | 122.23 | $120.58 | 739126 |
| 2024-09-04 | 122.48 | $120.86 | 619847 |
| 2024-09-03 | 122.71 | $121.28 | 503542 |
| 2024-08-30 | 122.88 | $123.82 | 525900 |
| 2024-08-29 | 122.53 | $122.63 | 282612 |
| 2024-08-28 | 122.37 | $122.56 | 635130 |
| 2024-08-27 | 122.20 | $123.25 | 750600 |
| 2024-08-26 | 121.84 | $123.11 | 225302 |
| 2024-08-23 | 121.45 | $123.47 | 270828 |
| 2024-08-22 | 120.92 | $122.08 | 600200 |
| 2024-08-21 | 120.58 | $123.17 | 309519 |
| 2024-08-20 | 119.96 | $122.62 | 272104 |
| 2024-08-19 | 119.36 | $122.87 | 256700 |
| 2024-08-16 | 118.60 | $121.64 | 443700 |
| 2024-08-15 | 117.99 | $121.44 | 175200 |
| 2024-08-14 | 117.32 | $119.40 | 474549 |
| 2024-08-13 | 116.97 | $119.02 | 301400 |
| 2024-08-12 | 116.66 | $117.03 | 338800 |
| 2024-08-09 | 116.72 | $116.93 | 507346 |
| 2024-08-08 | 116.83 | $116.48 | 439100 |
| 2024-08-07 | 117.05 | $113.75 | 552500 |
| 2024-08-06 | 117.88 | $114.62 | 1.5M |
| 2024-08-05 | 118.67 | $113.45 | 1.7M |
| 2024-08-02 | 119.85 | $116.93 | 575820 |
| 2024-08-01 | 120.47 | $119.28 | 881800 |
| 2024-07-31 | 120.70 | $121.06 | 359400 |
| 2024-07-30 | 120.59 | $119.04 | 1.3M |
| 2024-07-29 | 120.89 | $119.61 | 995745 |
| 2024-07-26 | 121.11 | $119.62 | 753600 |
| 2024-07-25 | 121.37 | $118.13 | 1.2M |
| 2024-07-24 | 121.97 | $118.76 | 484303 |
| 2024-07-23 | 122.54 | $121.46 | 517608 |
| 2024-07-22 | 122.62 | $121.69 | 525435 |
| 2024-07-19 | 122.65 | $120.38 | 1.4M |
| 2024-07-18 | 122.96 | $121.17 | 2.1M |
| 2024-07-17 | 123.14 | $122.22 | 869000 |
| 2024-07-16 | 123.11 | $124.07 | 759703 |
| 2024-07-15 | 122.69 | $123.10 | 742000 |
| 2024-07-12 | 122.38 | $122.89 | 482700 |
| 2024-07-11 | 122.07 | $122.09 | 1.3M |
| 2024-07-10 | 121.86 | $123.05 | 1.2M |
| 2024-07-09 | 121.40 | $121.92 | 757960 |
| 2024-07-08 | 121.10 | $121.78 | 386300 |
| 2024-07-05 | 120.77 | $121.57 | 523226 |
| 2024-07-03 | 120.42 | $120.93 | 415732 |
| 2024-07-02 | 120.15 | $120.35 | 794900 |
| 2024-07-01 | 119.94 | $119.56 | 574410 |
| 2024-06-28 | 119.86 | $119.32 | 707700 |
| 2024-06-27 | 119.81 | $119.74 | 1.6M |
| 2024-06-26 | 119.65 | $119.49 | 671617 |
| 2024-06-25 | 119.51 | $119.38 | 525602 |
| 2024-06-24 | 119.36 | $118.94 | 3.0M |
| 2024-06-21 | 119.27 | $119.32 | 441339 |
| 2024-06-20 | 119.08 | $119.49 | 940600 |
| 2024-06-18 | 118.82 | $119.84 | 776900 |
| 2024-06-17 | 118.43 | $119.48 | 844249 |
| 2024-06-14 | 118.04 | $118.50 | 843400 |
| 2024-06-13 | 117.80 | $118.47 | 1.4M |
| 2024-06-12 | 117.51 | $118.35 | 1.2M |
| 2024-06-11 | 117.19 | $117.30 | 536200 |
| 2024-06-10 | 117.03 | $117.36 | 507203 |
| 2024-06-07 | 116.84 | $116.99 | 632500 |
| 2024-06-06 | 116.68 | $117.09 | 4.4M |
| 2024-06-05 | 116.47 | $117.13 | 950130 |
| 2024-06-04 | 116.21 | $115.71 | 579400 |
| 2024-06-03 | 116.20 | $115.66 | 588200 |
| 2024-05-31 | 116.20 | $115.52 | 565938 |
| 2024-05-30 | 116.22 | $114.68 | 434100 |
| 2024-05-29 | 116.41 | $115.55 | 312133 |
| 2024-05-28 | 116.45 | $116.37 | 618212 |
| 2024-05-24 | 116.31 | $116.33 | 329733 |
| 2024-05-23 | 116.14 | $115.59 | 1.1M |
| 2024-05-22 | 116.10 | $116.40 | 811500 |
| 2024-05-21 | 115.87 | $116.81 | 1.5M |
| 2024-05-20 | 115.52 | $116.60 | 387000 |
| 2024-05-17 | 115.14 | $116.47 | 454911 |
| 2024-05-16 | 114.72 | $116.32 | 2.0M |
| 2024-05-15 | 114.26 | $116.63 | 1.7M |
| 2024-05-14 | 113.65 | $115.23 | 451600 |
| 2024-05-13 | 113.24 | $114.61 | 450110 |
| 2024-05-10 | 112.89 | $114.62 | 299236 |
| 2024-05-09 | 112.47 | $114.40 | 525113 |
| 2024-05-08 | 112.04 | $113.69 | 336243 |
| 2024-05-07 | 111.69 | $113.72 | 557300 |
| 2024-05-06 | 111.27 | $113.56 | 406000 |
| 2024-05-03 | 110.82 | $112.40 | 565900 |
| 2024-05-02 | 110.55 | $110.98 | 584900 |
| 2024-05-01 | 110.53 | $109.90 | 1.4M |
| 2024-04-30 | 110.75 | $110.28 | 631500 |
| 2024-04-29 | 110.92 | $112.01 | 1.4M |
| 2024-04-26 | 110.76 | $111.62 | 573800 |
| 2024-04-25 | 110.66 | $110.53 | 701656 |
| 2024-04-24 | 110.78 | $111.02 | 834000 |
| 2024-04-23 | 110.82 | $110.96 | 1.5M |
| 2024-04-22 | 110.88 | $109.60 | 849400 |
| 2024-04-19 | 111.25 | $108.69 | 456700 |
| 2024-04-18 | 111.87 | $109.58 | 418422 |
| 2024-04-17 | 112.40 | $109.83 | 545733 |
| 2024-04-16 | 112.97 | $110.47 | 960800 |
| 2024-04-15 | 113.49 | $110.73 | 1.7M |
| 2024-04-12 | 114.04 | $112.12 | 690309 |
| 2024-04-11 | 114.38 | $113.76 | 706539 |
| 2024-04-10 | 114.43 | $112.99 | 885921 |
| 2024-04-09 | 114.65 | $114.20 | 567700 |
| 2024-04-08 | 114.63 | $113.97 | 749101 |
| 2024-04-05 | 114.66 | $113.91 | 602100 |
| 2024-04-04 | 114.71 | $112.81 | 912200 |
| 2024-04-03 | 114.98 | $114.12 | 592100 |
| 2024-04-02 | 115.02 | $114.00 | 565500 |
| 2024-04-01 | 115.07 | $114.74 | 674736 |
| 2024-03-28 | 114.98 | $114.96 | 1.5M |
| 2024-03-27 | 114.81 | $114.95 | 931600 |
| 2024-03-26 | 114.61 | $114.02 | 547500 |
| 2024-03-25 | 114.56 | $114.21 | 394700 |
| 2024-03-22 | 114.46 | $114.57 | 507300 |
| 2024-03-21 | 114.26 | $114.81 | 1.2M |
| 2024-03-20 | 113.96 | $114.71 | 1.0M |
| 2024-03-19 | 113.63 | $113.68 | 791600 |
| 2024-03-18 | 113.45 | $112.99 | 940600 |
| 2024-03-15 | 113.39 | $112.25 | 1.2M |
| 2024-03-14 | 113.46 | $113.05 | 11.5M |
| 2024-03-13 | 113.36 | $113.37 | 283552 |
| 2024-03-12 | 113.18 | $113.57 | 452740 |
| 2024-03-11 | 112.91 | $112.31 | 492300 |
| 2024-03-08 | 112.85 | $112.44 | 688711 |
| 2024-03-07 | 112.75 | $113.22 | 480310 |
| 2024-03-06 | 112.46 | $112.03 | 551800 |
| 2024-03-05 | 112.36 | $111.48 | 642900 |
| 2024-03-04 | 112.36 | $112.68 | 773272 |
| 2024-03-01 | 112.09 | $112.84 | 472300 |
| 2024-02-29 | 111.73 | $111.75 | 467818 |
| 2024-02-28 | 111.54 | $111.26 | 420700 |
| 2024-02-27 | 111.40 | $111.42 | 327241 |
| 2024-02-26 | 111.21 | $111.27 | 424000 |
| 2024-02-23 | 111.00 | $111.60 | 1.0M |
| 2024-02-22 | 110.68 | $111.66 | 1.0M |
| 2024-02-21 | 110.29 | $109.32 | 600500 |
| 2024-02-20 | 110.32 | $109.25 | 809700 |
| 2024-02-16 | 110.36 | $109.93 | 802823 |
| 2024-02-15 | 110.25 | $110.51 | 789045 |
| 2024-02-14 | 110.00 | $109.82 | 611814 |
| 2024-02-13 | 109.84 | $108.75 | 472221 |
| 2024-02-12 | 109.86 | $110.38 | 562114 |
| 2024-02-09 | 109.54 | $110.42 | 487042 |
| 2024-02-08 | 109.15 | $109.75 | 354200 |
| 2024-02-07 | 108.82 | $109.61 | 781500 |
| 2024-02-06 | 108.47 | $108.71 | 487638 |
| 2024-02-05 | 108.23 | $108.40 | 492400 |
| 2024-02-02 | 108.02 | $108.76 | 1.0M |
| 2024-02-01 | 107.68 | $107.65 | 1.3M |
| 2024-01-31 | 107.52 | $106.30 | 1.5M |
| 2024-01-30 | 107.61 | $108.07 | 918500 |
| 2024-01-29 | 107.33 | $108.18 | 684653 |
| 2024-01-26 | 106.97 | $107.33 | 1.6M |
| 2024-01-25 | 106.72 | $107.47 | 6.2M |
| 2024-01-24 | 106.40 | $106.87 | 725900 |
| 2024-01-23 | 106.15 | $106.83 | 425044 |
| 2024-01-22 | 105.85 | $106.57 | 482100 |
| 2024-01-19 | 105.56 | $106.30 | 496100 |
| 2024-01-18 | 105.27 | $105.00 | 565200 |
| 2024-01-17 | 105.19 | $104.12 | 452100 |
| 2024-01-16 | 105.29 | $104.68 | 497416 |
| 2024-01-12 | 105.28 | $105.04 | 514100 |
| 2024-01-11 | 105.18 | $104.95 | 433100 |
| 2024-01-10 | 105.07 | $104.97 | 430527 |
| 2024-01-09 | 104.94 | $104.38 | 942100 |
| 2024-01-08 | 104.90 | $104.59 | 669419 |
| 2024-01-05 | 104.80 | $103.04 | 560641 |
| 2024-01-04 | 105.01 | $102.91 | 495300 |
| 2024-01-03 | 105.27 | $103.23 | 517600 |
| 2024-01-02 | 105.49 | $104.20 | 589200 |
| 2023-12-29 | 105.53 | $104.92 | 726000 |
| 2023-12-28 | 105.41 | $105.25 | 551834 |
| 2023-12-27 | 105.19 | $105.19 | 617000 |
| 2023-12-26 | 104.94 | $105.01 | 734900 |
| 2023-12-22 | 104.67 | $104.52 | 414400 |
| 2023-12-21 | 104.45 | $104.29 | 494839 |
| 2023-12-20 | 104.23 | $103.25 | 595764 |
| 2023-12-19 | 104.18 | $105.11 | 507600 |
| 2023-12-18 | 103.72 | $104.50 | 624019 |
| 2023-12-15 | 103.30 | $103.93 | 514400 |
| 2023-12-14 | 102.92 | $104.11 | 1.5M |
| 2023-12-13 | 102.42 | $103.73 | 1.2M |
| 2023-12-12 | 101.92 | $102.28 | 538100 |
| 2023-12-11 | 101.63 | $101.87 | 595100 |
| 2023-12-08 | 101.37 | $101.43 | 445600 |
| 2023-12-07 | 101.16 | $101.00 | 629512 |
| 2023-12-06 | 100.98 | $100.23 | 505800 |
| 2023-12-05 | 100.93 | $100.60 | 739021 |
| 2023-12-04 | 100.79 | $100.63 | 641900 |
| 2023-12-01 | 100.60 | $101.19 | 678633 |
| 2023-11-30 | 100.25 | $100.49 | 502607 |
| 2023-11-29 | 99.99 | $100.09 | 678035 |
| 2023-11-28 | 99.75 | $100.06 | 851224 |
| 2023-11-27 | 99.48 | $99.94 | 434714 |
| 2023-11-24 | 99.17 | $100.11 | 258607 |
| 2023-11-22 | 98.77 | $100.04 | 527400 |
| 2023-11-21 | 98.32 | $99.62 | 474200 |
| 2023-11-20 | 97.86 | $99.80 | 682031 |
| 2023-11-17 | 97.29 | $99.05 | 502647 |
| 2023-11-16 | 96.78 | $98.91 | 712100 |
| 2023-11-15 | 96.21 | $98.69 | 906900 |
| 2023-11-14 | 95.59 | $98.56 | 940007 |
| 2023-11-13 | 94.89 | $96.53 | 401934 |
| 2023-11-10 | 94.50 | $96.68 | 392400 |
| 2023-11-09 | 94.02 | $95.18 | 300400 |
| 2023-11-08 | 93.78 | $95.92 | 419000 |
| 2023-11-07 | 93.35 | $95.85 | 694627 |
| 2023-11-06 | 92.86 | $95.49 | 448912 |
| 2023-11-03 | 92.38 | $95.36 | 564444 |
| 2023-11-02 | 91.85 | $94.43 | 621524 |
| 2023-11-01 | 91.43 | $92.63 | 780718 |
| 2023-10-31 | 91.34 | $91.66 | 643323 |
| 2023-10-30 | 91.44 | $91.06 | 665200 |
| 2023-10-27 | 91.70 | $89.99 | 2.4M |
| 2023-10-26 | 92.23 | $90.37 | 826137 |
| 2023-10-25 | 92.78 | $91.35 | 888200 |
| 2023-10-24 | 93.21 | $92.79 | 942800 |
| 2023-10-23 | 93.41 | $92.10 | 694900 |
| 2023-10-20 | 93.80 | $92.29 | 814700 |
| 2023-10-19 | 94.21 | $93.45 | 1.6M |
| 2023-10-18 | 94.45 | $94.36 | 570500 |
| 2023-10-17 | 94.54 | $95.72 | 602129 |
| 2023-10-16 | 94.36 | $95.72 | 460143 |
| 2023-10-13 | 94.16 | $94.67 | 441800 |
| 2023-10-12 | 94.15 | $95.15 | 668972 |
| 2023-10-11 | 94.05 | $95.84 | 817439 |
| 2023-10-10 | 93.78 | $95.41 | 445900 |
| 2023-10-09 | 93.58 | $94.85 | 371638 |
| 2023-10-06 | 93.46 | $94.26 | 540100 |
| 2023-10-05 | 93.46 | $93.04 | 580336 |
| 2023-10-04 | 93.72 | $93.20 | 592140 |
| 2023-10-03 | 94.00 | $92.51 | 607113 |
| 2023-10-02 | 94.48 | $93.81 | 455727 |
| 2023-09-29 | 94.77 | $93.91 | 724948 |
| 2023-09-28 | 95.10 | $94.12 | 505318 |
| 2023-09-27 | 95.44 | $93.56 | 1.1M |
| 2023-09-26 | 95.95 | $93.48 | 1.3M |
| 2023-09-25 | 96.57 | $95.30 | 437277 |
| 2023-09-22 | 96.91 | $94.87 | 560100 |
| 2023-09-21 | 97.40 | $95.08 | 689600 |
| 2023-09-20 | 97.93 | $96.74 | 449734 |
| 2023-09-19 | 98.19 | $97.62 | 493900 |
| 2023-09-18 | 98.30 | $97.88 | 556040 |
| 2023-09-15 | 98.38 | $97.80 | 634722 |
| 2023-09-14 | 98.49 | $99.08 | 340103 |
| 2023-09-13 | 98.35 | $98.21 | 320934 |
| 2023-09-12 | 98.36 | $98.18 | 411500 |
| 2023-09-11 | 98.39 | $98.82 | 447100 |
| 2023-09-08 | 98.28 | $98.17 | 367323 |
| 2023-09-07 | 98.29 | $98.00 | 408600 |
| 2023-09-06 | 98.34 | $98.30 | 346115 |
| 2023-09-05 | 98.33 | $99.01 | 338300 |
| 2023-09-01 | 98.17 | $99.47 | 668108 |
| 2023-08-31 | 97.88 | $99.21 | 659400 |
| 2023-08-30 | 97.61 | $99.30 | 757100 |
| 2023-08-29 | 97.27 | $98.91 | 785600 |
| 2023-08-28 | 96.96 | $97.41 | 519248 |
| 2023-08-25 | 96.93 | $96.80 | 502600 |
| 2023-08-24 | 97.01 | $96.10 | 675800 |
| 2023-08-23 | 97.27 | $97.47 | 831400 |
| 2023-08-22 | 97.27 | $96.35 | 754317 |
| 2023-08-21 | 97.52 | $96.66 | 557700 |
| 2023-08-18 | 97.74 | $96.06 | 472600 |
| 2023-08-17 | 98.13 | $95.99 | 559500 |
| 2023-08-16 | 98.59 | $96.73 | 675500 |
| 2023-08-15 | 98.98 | $97.51 | 650900 |
| 2023-08-14 | 99.26 | $98.65 | 344643 |
| 2023-08-11 | 99.34 | $98.08 | 408000 |
| 2023-08-10 | 99.55 | $98.17 | 546200 |
| 2023-08-09 | 99.77 | $98.09 | 481500 |
| 2023-08-08 | 100.04 | $98.75 | 617718 |
| 2023-08-07 | 100.21 | $99.25 | 520600 |
| 2023-08-04 | 100.30 | $98.44 | 609149 |
| 2023-08-03 | 100.56 | $98.81 | 1.1M |
| 2023-08-02 | 100.79 | $99.12 | 608100 |
| 2023-08-01 | 100.97 | $100.59 | 680800 |
| 2023-07-31 | 100.87 | $100.86 | 1.8M |
| 2023-07-28 | 100.68 | $100.67 | 998335 |
| 2023-07-27 | 100.49 | $99.67 | 533100 |
| 2023-07-26 | 100.47 | $100.44 | 934600 |
| 2023-07-25 | 100.28 | $100.43 | 950133 |
| 2023-07-24 | 100.05 | $100.14 | 1.1M |
| 2023-07-21 | 99.84 | $99.74 | 3.2M |
| 2023-07-20 | 99.66 | $99.64 | 15.5M |
| 2023-07-19 | 99.47 | $100.44 | 1.6M |
| 2023-07-18 | 99.07 | $100.14 | 507336 |
| 2023-07-17 | 98.66 | $99.34 | 476100 |
| 2023-07-14 | 98.34 | $98.89 | 531227 |
| 2023-07-13 | 98.06 | $99.03 | 662900 |
| 2023-07-12 | 97.69 | $98.21 | 630700 |
| 2023-07-11 | 97.43 | $97.43 | 390543 |
| 2023-07-10 | 97.29 | $96.76 | 427834 |
| 2023-07-07 | 97.25 | $96.44 | 527110 |
| 2023-07-06 | 97.27 | $96.64 | 457941 |
| 2023-07-05 | 97.25 | $97.45 | 625770 |
| 2023-07-03 | 97.04 | $97.64 | 1.4M |
| 2023-06-30 | 96.75 | $97.46 | 2.1M |
| 2023-06-29 | 96.44 | $96.33 | 2.1M |
| 2023-06-28 | 96.31 | $95.97 | 516328 |
| 2023-06-27 | 96.24 | $95.93 | 400849 |
| 2023-06-26 | 96.15 | $94.86 | 461300 |
| 2023-06-23 | 96.26 | $95.22 | 476400 |
| 2023-06-22 | 96.30 | $95.99 | 1.3M |
| 2023-06-21 | 96.19 | $95.67 | 421849 |
| 2023-06-20 | 96.11 | $96.25 | 829128 |
| 2023-06-16 | 95.88 | $96.73 | 684400 |
| 2023-06-15 | 95.52 | $97.12 | 813100 |
| 2023-06-14 | 95.00 | $95.94 | 525025 |
| 2023-06-13 | 94.63 | $95.85 | 453537 |
| 2023-06-12 | 94.22 | $95.18 | 553057 |
| 2023-06-09 | 93.88 | $94.29 | 682418 |
| 2023-06-08 | 93.66 | $94.21 | 785213 |
| 2023-06-07 | 93.42 | $93.62 | 515800 |
| 2023-06-06 | 93.26 | $94.33 | 2.5M |
| 2023-06-05 | 92.92 | $94.08 | 691711 |
| 2023-06-02 | 92.57 | $94.24 | 748200 |
| 2023-06-01 | 92.13 | $92.84 | 687245 |
| 2023-05-31 | 91.91 | $91.94 | 1.1M |
| 2023-05-30 | 91.84 | $92.44 | 662700 |
| 2023-05-26 | 91.64 | $92.49 | 555031 |
| 2023-05-25 | 91.41 | $91.21 | 1.2M |
| 2023-05-24 | 91.40 | $90.44 | 609129 |
| 2023-05-23 | 91.55 | $91.12 | 611700 |
| 2023-05-22 | 91.58 | $92.14 | 1.1M |
| 2023-05-19 | 91.39 | $92.07 | 439400 |
| 2023-05-18 | 91.19 | $92.25 | 465800 |
| 2023-05-17 | 90.91 | $91.37 | 401549 |
| 2023-05-16 | 90.77 | $90.21 | 581300 |
| 2023-05-15 | 90.85 | $90.91 | 338318 |
| 2023-05-12 | 90.80 | $90.56 | 412833 |
| 2023-05-11 | 90.80 | $90.67 | 609314 |
| 2023-05-10 | 90.79 | $90.91 | 501600 |
| 2023-05-09 | 90.72 | $90.46 | 359744 |
| 2023-05-08 | 90.73 | $90.83 | 486300 |
| 2023-05-05 | 90.66 | $90.80 | 401608 |
| 2023-05-04 | 90.58 | $89.15 | 632804 |
| 2023-05-03 | 90.84 | $89.83 | 836105 |
| 2023-05-02 | 90.99 | $90.44 | 452800 |
| 2023-05-01 | 91.03 | $91.46 | 807345 |
| 2023-04-28 | 90.86 | $91.53 | 507200 |
| 2023-04-27 | 90.65 | $90.78 | 489000 |
| 2023-04-26 | 90.55 | $88.97 | 535000 |
| 2023-04-25 | 90.82 | $89.32 | 426700 |
| 2023-04-24 | 91.06 | $90.85 | 536636 |
| 2023-04-21 | 91.00 | $90.81 | 732546 |
| 2023-04-20 | 90.94 | $90.69 | 4.1M |
| 2023-04-19 | 90.89 | $91.25 | 625747 |
| 2023-04-18 | 90.71 | $91.24 | 543100 |
| 2023-04-17 | 90.49 | $91.16 | 642400 |
| 2023-04-14 | 90.26 | $90.83 | 777200 |
| 2023-04-13 | 90.05 | $91.04 | 1.6M |
| 2023-04-12 | 89.76 | $89.88 | 1.7M |
| 2023-04-11 | 89.66 | $90.26 | 527800 |
| 2023-04-10 | 89.47 | $90.22 | 579000 |
| 2023-04-06 | 89.25 | $90.09 | 529345 |
| 2023-04-05 | 89.01 | $89.77 | 1.7M |
| 2023-04-04 | 88.81 | $90.14 | 2.4M |
| 2023-04-03 | 88.49 | $90.66 | 790500 |
| 2023-03-31 | 88.01 | $90.45 | 1.1M |
| 2023-03-30 | 87.50 | $89.09 | 842300 |
| 2023-03-29 | 87.19 | $88.58 | 3.2M |
| 2023-03-28 | 86.95 | $87.29 | 995600 |
| 2023-03-27 | 86.94 | $87.47 | 1.0M |
| 2023-03-24 | 86.89 | $87.30 | 964700 |
| 2023-03-23 | 86.88 | $86.76 | 1.2M |
| 2023-03-22 | 86.98 | $87.05 | 2.1M |
| 2023-03-21 | 87.04 | $88.58 | 2.4M |
| 2023-03-20 | 86.79 | $87.33 | 10.7M |
| 2023-03-17 | 86.77 | $86.54 | 50.7M |
| 2023-03-16 | 86.92 | $87.57 | 709347 |
| 2023-03-15 | 86.88 | $86.14 | 1.0M |
| 2023-03-14 | 87.14 | $86.62 | 832103 |
| 2023-03-13 | 87.34 | $85.25 | 1.0M |
| 2023-03-10 | 87.87 | $85.41 | 897604 |
| 2023-03-09 | 88.45 | $86.73 | 570139 |
| 2023-03-08 | 88.86 | $88.39 | 736606 |
| 2023-03-07 | 88.97 | $88.25 | 934300 |
| 2023-03-06 | 89.14 | $89.62 | 601914 |
| 2023-03-03 | 89.04 | $89.67 | 530300 |
| 2023-03-02 | 88.93 | $88.25 | 641917 |
| 2023-03-01 | 89.09 | $87.59 | 577500 |
| 2023-02-28 | 89.41 | $87.87 | 1.1M |
| 2023-02-27 | 89.73 | $88.22 | 954334 |
| 2023-02-24 | 90.03 | $87.88 | 1.1M |
| 2023-02-23 | 90.44 | $88.93 | 769014 |
| 2023-02-22 | 90.70 | $88.38 | 1.3M |
| 2023-02-21 | 91.10 | $88.45 | 700148 |
| 2023-02-17 | 91.56 | $90.31 | 540100 |
| 2023-02-16 | 91.69 | $90.62 | 540241 |
| 2023-02-15 | 91.76 | $91.89 | 912321 |
| 2023-02-14 | 91.57 | $91.51 | 848646 |
| 2023-02-13 | 91.43 | $91.45 | 552610 |
| 2023-02-10 | 91.26 | $90.39 | 497400 |
| 2023-02-09 | 91.29 | $90.21 | 518830 |
| 2023-02-08 | 91.35 | $91.08 | 1.1M |
| 2023-02-07 | 91.22 | $92.10 | 759900 |
| 2023-02-06 | 90.85 | $90.95 | 664423 |
| 2023-02-03 | 90.66 | $91.58 | 1.1M |
| 2023-02-02 | 90.29 | $92.64 | 776100 |
| 2023-02-01 | 89.63 | $91.21 | 1.0M |
| 2023-01-31 | 89.17 | $90.24 | 1.4M |
| 2023-01-30 | 88.82 | $88.90 | 901112 |
| 2023-01-27 | 88.70 | $90.08 | 737832 |
| 2023-01-26 | 88.30 | $89.79 | 1.0M |
| 2023-01-25 | 87.89 | $88.79 | 822240 |
| 2023-01-24 | 87.63 | $88.76 | 908900 |
| 2023-01-23 | 87.32 | $88.91 | 1.1M |
| 2023-01-20 | 86.94 | $87.81 | 742300 |
| 2023-01-19 | 86.72 | $86.18 | 2.3M |
| 2023-01-18 | 86.81 | $86.89 | 1.0M |
| 2023-01-17 | 86.76 | $88.32 | 1.2M |
| 2023-01-13 | 86.40 | $88.47 | 1.4M |
| 2023-01-12 | 85.95 | $88.05 | 2.3M |
| 2023-01-11 | 85.52 | $87.64 | 9.6M |
| 2023-01-10 | 85.11 | $86.60 | 875800 |
| 2023-01-09 | 84.85 | $85.90 | 1.3M |
| 2023-01-06 | 84.71 | $85.90 | 643500 |
| 2023-01-05 | 84.54 | $84.05 | 857624 |
| 2023-01-04 | 84.74 | $85.03 | 1.8M |
| 2023-01-03 | 84.77 | $84.44 | 838730 |
| 2022-12-30 | 84.94 | $84.75 | 873700 |
| 2022-12-29 | 85.07 | $85.03 | 713900 |
| 2022-12-28 | 85.17 | $83.51 | 967820 |
| 2022-12-27 | 85.61 | $84.51 | 818400 |
| 2022-12-23 | 85.91 | $84.84 | 838800 |
| 2022-12-22 | 86.19 | $84.36 | 922523 |
| 2022-12-21 | 86.63 | $85.72 | 780500 |
| 2022-12-20 | 86.84 | $84.43 | 876200 |
| 2022-12-19 | 87.37 | $84.30 | 869548 |
| 2022-12-16 | 88.01 | $85.07 | 979719 |
| 2022-12-15 | 88.58 | $86.21 | 1.2M |
| 2022-12-14 | 89.00 | $88.37 | 745629 |
| 2022-12-13 | 89.03 | $88.94 | 1.3M |
| 2022-12-12 | 88.94 | $88.59 | 1.8M |
| 2022-12-09 | 88.91 | $87.35 | 551700 |
| 2022-12-08 | 89.12 | $87.99 | 778200 |
| 2022-12-07 | 89.23 | $87.25 | 1.1M |
| 2022-12-06 | 89.50 | $87.35 | 678327 |
| 2022-12-05 | 89.78 | $88.67 | 959600 |
| 2022-12-02 | 89.83 | $90.41 | 610500 |
| 2022-12-01 | 89.50 | $90.51 | 1.0M |
| 2022-11-30 | 89.09 | $90.53 | 846543 |
| 2022-11-29 | 88.61 | $87.74 | 747009 |
| 2022-11-28 | 88.62 | $87.88 | 722700 |
| 2022-11-25 | 88.60 | $89.35 | 319500 |
| 2022-11-23 | 88.25 | $89.37 | 660800 |
| 2022-11-22 | 87.84 | $88.79 | 790625 |
| 2022-11-21 | 87.47 | $87.55 | 729711 |
| 2022-11-18 | 87.30 | $87.91 | 811037 |
| 2022-11-17 | 87.02 | $87.57 | 752500 |
| 2022-11-16 | 86.76 | $87.89 | 1.1M |
| 2022-11-15 | 86.38 | $88.62 | 1.1M |
| 2022-11-14 | 85.78 | $87.85 | 762500 |
| 2022-11-11 | 85.24 | $88.65 | 915700 |
| 2022-11-10 | 84.44 | $87.70 | 1.5M |
| 2022-11-09 | 83.71 | $82.95 | 919100 |
| 2022-11-08 | 83.86 | $84.80 | 976937 |
| 2022-11-07 | 83.64 | $84.19 | 678000 |
| 2022-11-04 | 83.52 | $83.47 | 934318 |
| 2022-11-03 | 83.53 | $82.26 | 816123 |
| 2022-11-02 | 83.80 | $83.18 | 1.1M |
| 2022-11-01 | 83.92 | $85.42 | 2.3M |
| 2022-10-31 | 83.58 | $85.75 | 2.2M |
| 2022-10-28 | 83.12 | $86.35 | 980200 |
| 2022-10-27 | 82.46 | $84.43 | 1.5M |
| 2022-10-26 | 82.11 | $84.85 | 1.5M |
| 2022-10-25 | 81.61 | $85.47 | 1.1M |
| 2022-10-24 | 80.90 | $84.00 | 2.5M |
| 2022-10-21 | 80.40 | $83.04 | 3.4M |
| 2022-10-20 | 80.03 | $81.03 | 18.5M |
| 2022-10-19 | 80.03 | $81.72 | 785400 |
| 2022-10-18 | 79.90 | $82.40 | 886042 |
| 2022-10-17 | 79.62 | $81.38 | 877300 |
| 2022-10-14 | 79.52 | $79.35 | 2.0M |
| 2022-10-13 | 79.84 | $81.23 | 1.9M |
| 2022-10-12 | 79.84 | $79.22 | 1.1M |
| 2022-10-11 | 80.27 | $79.40 | 1.3M |
| 2022-10-10 | 80.76 | $79.97 | 869936 |
| 2022-10-07 | 81.21 | $80.64 | 1.2M |
| 2022-10-06 | 81.61 | $83.04 | 1.3M |
| 2022-10-05 | 81.58 | $83.87 | 786180 |
| 2022-10-04 | 81.39 | $84.05 | 1.1M |
| 2022-10-03 | 81.14 | $81.55 | 1.2M |
| 2022-09-30 | 81.40 | $79.41 | 2.0M |
| 2022-09-29 | 82.17 | $80.53 | 1.8M |
| 2022-09-28 | 82.84 | $82.33 | 2.3M |
| 2022-09-27 | 83.26 | $80.70 | 2.4M |
| 2022-09-26 | 84.10 | $80.87 | 2.3M |
| 2022-09-23 | 85.05 | $82.11 | 2.2M |
| 2022-09-22 | 85.91 | $83.47 | 1.6M |
| 2022-09-21 | 86.63 | $84.25 | 1.7M |
| 2022-09-20 | 87.31 | $85.79 | 988918 |
| 2022-09-19 | 87.78 | $86.84 | 1.1M |
| 2022-09-16 | 88.11 | $86.16 | 1.0M |
| 2022-09-15 | 88.65 | $86.91 | 1.3M |
| 2022-09-14 | 89.11 | $87.90 | 940300 |
| 2022-09-13 | 89.46 | $87.59 | 1.0M |
| 2022-09-12 | 89.92 | $91.66 | 831000 |
| 2022-09-09 | 89.60 | $90.72 | 837809 |
| 2022-09-08 | 89.44 | $89.19 | 838700 |
| 2022-09-07 | 89.57 | $88.63 | 952325 |
| 2022-09-06 | 89.85 | $87.01 | 927100 |
| 2022-09-02 | 90.51 | $87.40 | 933719 |
| 2022-09-01 | 91.21 | $88.30 | 1.2M |
| 2022-08-31 | 91.82 | $88.20 | 1.4M |
| 2022-08-30 | 92.56 | $88.82 | 929600 |
| 2022-08-29 | 93.27 | $89.77 | 843017 |
| 2022-08-26 | 93.90 | $90.43 | 1.2M |
| 2022-08-25 | 94.48 | $93.69 | 721700 |
| 2022-08-24 | 94.46 | $92.33 | 768900 |
| 2022-08-23 | 94.71 | $92.02 | 740600 |
| 2022-08-22 | 95.06 | $92.19 | 772513 |
| 2022-08-19 | 95.41 | $94.21 | 628317 |
| 2022-08-18 | 95.38 | $95.53 | 2.4M |
| 2022-08-17 | 95.05 | $95.28 | 767600 |
| 2022-08-16 | 94.71 | $95.97 | 862800 |
| 2022-08-15 | 94.15 | $95.88 | 629100 |
| 2022-08-12 | 93.51 | $95.46 | 654418 |
| 2022-08-11 | 92.84 | $93.80 | 719100 |
| 2022-08-10 | 92.41 | $93.88 | 2.3M |
| 2022-08-09 | 91.87 | $91.87 | 969500 |
| 2022-08-08 | 91.66 | $92.27 | 908200 |
| 2022-08-05 | 91.32 | $92.34 | 928909 |
| 2022-08-04 | 90.91 | $92.59 | 733305 |
| 2022-08-03 | 90.36 | $92.58 | 775600 |
| 2022-08-02 | 89.72 | $91.06 | 1.1M |
| 2022-08-01 | 89.29 | $91.65 | 1.1M |
| 2022-07-29 | 88.66 | $91.90 | 1.9M |
| 2022-07-28 | 87.87 | $90.49 | 1.4M |
| 2022-07-27 | 87.25 | $89.31 | 753200 |
| 2022-07-26 | 86.78 | $87.10 | 846631 |
| 2022-07-25 | 86.69 | $88.14 | 908600 |
| 2022-07-22 | 86.37 | $88.09 | 2.3M |
| 2022-07-21 | 86.00 | $88.94 | 2.7M |
| 2022-07-20 | 85.40 | $88.06 | 827800 |
| 2022-07-19 | 84.90 | $87.38 | 821406 |
| 2022-07-18 | 84.46 | $85.06 | 1.2M |
| 2022-07-15 | 84.44 | $85.73 | 773400 |
| 2022-07-14 | 84.28 | $84.08 | 919606 |
| 2022-07-13 | 84.45 | $84.40 | 962500 |
| 2022-07-12 | 84.59 | $84.80 | 756700 |
| 2022-07-11 | 84.67 | $85.67 | 793226 |
| 2022-07-08 | 84.59 | $86.65 | 839300 |
| 2022-07-07 | 84.30 | $86.74 | 863218 |
| 2022-07-06 | 83.95 | $85.43 | 906020 |
| 2022-07-05 | 83.82 | $85.07 | 1.1M |
| 2022-07-01 | 83.77 | $84.91 | 1.6M |
| 2022-06-30 | 83.75 | $83.90 | 2.7M |
| 2022-06-29 | 83.95 | $84.74 | 888008 |
| 2022-06-28 | 84.02 | $84.82 | 942126 |
| 2022-06-27 | 84.09 | $86.63 | 1.3M |
| 2022-06-24 | 83.81 | $86.90 | 1.2M |
| 2022-06-23 | 83.44 | $84.27 | 3.1M |
| 2022-06-22 | 83.58 | $83.37 | 1.6M |
| 2022-06-21 | 83.95 | $83.45 | 2.5M |
| 2022-06-17 | 84.38 | $81.39 | 1.5M |
| 2022-06-16 | 85.32 | $81.27 | 2.4M |
| 2022-06-15 | 86.46 | $84.14 | 1.6M |
| 2022-06-14 | 87.19 | $82.85 | 2.7M |
| 2022-06-13 | 88.31 | $83.20 | 2.6M |
| 2022-06-10 | 89.55 | $86.55 | 1.5M |
| 2022-06-09 | 90.29 | $89.22 | 836200 |
| 2022-06-08 | 90.59 | $91.75 | 729700 |
| 2022-06-07 | 90.41 | $92.72 | 774924 |
| 2022-06-06 | 90.00 | $91.75 | 862436 |
| 2022-06-03 | 89.73 | $91.51 | 857500 |
| 2022-06-02 | 89.47 | $93.09 | 1.3M |
| 2022-06-01 | 88.85 | $91.21 | 1.0M |
| 2022-05-31 | 88.53 | $91.92 | 1.1M |
| 2022-05-27 | 88.03 | $92.57 | 1.2M |
| 2022-05-26 | 87.32 | $90.28 | 974900 |
| 2022-05-25 | 86.99 | $88.43 | 970216 |
| 2022-05-24 | 87.01 | $87.61 | 1.1M |
| 2022-05-23 | 87.23 | $88.43 | 1.9M |
| 2022-05-20 | 87.32 | $86.89 | 1.9M |
| 2022-05-19 | 87.78 | $86.69 | 2.8M |
| 2022-05-18 | 88.36 | $87.23 | 11.7M |
| 2022-05-17 | 88.95 | $90.98 | 1.1M |
| 2022-05-16 | 88.85 | $89.04 | 1.3M |
| 2022-05-13 | 89.17 | $89.51 | 1.4M |
| 2022-05-12 | 89.46 | $87.26 | 1.9M |
| 2022-05-11 | 90.28 | $87.21 | 1.5M |
| 2022-05-10 | 91.27 | $88.77 | 1.5M |
| 2022-05-09 | 92.10 | $88.56 | 1.5M |
| 2022-05-06 | 93.12 | $91.61 | 1.2M |
| 2022-05-05 | 93.67 | $92.27 | 1.2M |
| 2022-05-04 | 94.19 | $95.86 | 1.4M |
| 2022-05-03 | 94.04 | $93.11 | 1.2M |
| 2022-05-02 | 94.46 | $92.66 | 1.5M |
| 2022-04-29 | 95.05 | $92.01 | 1.4M |
| 2022-04-28 | 95.88 | $95.56 | 971704 |
| 2022-04-27 | 96.11 | $93.13 | 1.8M |
| 2022-04-26 | 96.89 | $92.93 | 1.2M |
| 2022-04-25 | 97.85 | $95.70 | 4.9M |
| 2022-04-22 | 98.38 | $95.12 | 1.1M |
| 2022-04-21 | 99.12 | $97.76 | 932300 |
| 2022-04-20 | 99.42 | $99.37 | 1.1M |
| 2022-04-19 | 99.44 | $99.49 | 867400 |
| 2022-04-18 | 99.43 | $97.78 | 900613 |
| 2022-04-14 | 99.78 | $97.84 | 627507 |
| 2022-04-13 | 100.18 | $99.16 | 888600 |
| 2022-04-12 | 100.36 | $97.95 | 869500 |
| 2022-04-11 | 100.82 | $98.39 | 1.1M |
| 2022-04-08 | 101.25 | $100.11 | 697331 |
| 2022-04-07 | 101.39 | $100.43 | 712200 |
| 2022-04-06 | 101.48 | $99.94 | 816800 |
| 2022-04-05 | 101.68 | $101.19 | 1.0M |
| 2022-04-04 | 101.64 | $102.58 | 792021 |
| 2022-04-01 | 101.30 | $101.58 | 1.0M |
| 2022-03-31 | 101.11 | $101.35 | 1.4M |
| 2022-03-30 | 100.92 | $102.91 | 984640 |
| 2022-03-29 | 100.37 | $103.63 | 965700 |
| 2022-03-28 | 99.58 | $102.20 | 940400 |
| 2022-03-25 | 98.95 | $101.45 | 957415 |
| 2022-03-24 | 98.38 | $101.06 | 975131 |
| 2022-03-23 | 97.80 | $99.90 | 825000 |
| 2022-03-22 | 97.38 | $101.18 | 879900 |
| 2022-03-21 | 96.61 | $99.94 | 1.4M |
| 2022-03-18 | 95.99 | $100.00 | 1.4M |
| 2022-03-17 | 95.27 | $98.81 | 982700 |
| 2022-03-16 | 94.68 | $97.53 | 1.2M |
| 2022-03-15 | 94.28 | $95.19 | 1.2M |
| 2022-03-14 | 94.32 | $93.13 | 2.2M |
| 2022-03-11 | 94.81 | $94.00 | 2.1M |
| 2022-03-10 | 95.21 | $95.34 | 827600 |
| 2022-03-09 | 95.40 | $95.93 | 1.7M |
| 2022-03-08 | 95.51 | $93.35 | 1.2M |
| 2022-03-07 | 96.19 | $94.09 | 1.1M |
| 2022-03-04 | 96.84 | $96.94 | 921630 |
| 2022-03-03 | 97.00 | $97.89 | 957000 |
| 2022-03-02 | 96.99 | $98.43 | 1.3M |
| 2022-03-01 | 96.88 | $96.72 | 1.2M |
| 2022-02-28 | 97.12 | $98.16 | 1.6M |
| 2022-02-25 | 97.10 | $98.34 | 1.1M |
| 2022-02-24 | 97.06 | $96.28 | 1.8M |
| 2022-02-23 | 97.45 | $94.61 | 1.9M |
| 2022-02-22 | 98.27 | $96.38 | 1.5M |
| 2022-02-18 | 98.86 | $97.46 | 1.6M |
| 2022-02-17 | 99.32 | $98.14 | 1.2M |
| 2022-02-16 | 99.73 | $100.41 | 1.0M |
| 2022-02-15 | 99.72 | $100.41 | 1.3M |
| 2022-02-14 | 99.72 | $98.74 | 1.6M |
| 2022-02-11 | 100.09 | $99.10 | 1.1M |
| 2022-02-10 | 100.44 | $101.13 | 1.3M |
| 2022-02-09 | 100.43 | $102.95 | 1.3M |
| 2022-02-08 | 100.04 | $101.43 | 1.4M |
| 2022-02-07 | 99.91 | $100.59 | 1.1M |
| 2022-02-04 | 99.96 | $100.85 | 1.1M |
| 2022-02-03 | 99.96 | $100.28 | 1.2M |
| 2022-02-02 | 100.09 | $102.79 | 1.4M |
| 2022-02-01 | 99.73 | $102.13 | 1.4M |
| 2022-01-31 | 99.46 | $101.41 | 1.2M |
| 2022-01-28 | 99.31 | $99.43 | 2.5M |
| 2022-01-27 | 99.57 | $97.03 | 4.2M |
| 2022-01-26 | 100.39 | $97.47 | 1.1M |
| 2022-01-25 | 101.26 | $97.91 | 1.4M |
| 2022-01-24 | 102.19 | $99.21 | 3.5M |
| 2022-01-21 | 103.01 | $98.77 | 2.1M |
| 2022-01-20 | 104.05 | $100.80 | 1.4M |
| 2022-01-19 | 104.84 | $101.83 | 2.6M |
| 2022-01-18 | 105.55 | $102.95 | 5.5M |
| 2022-01-14 | 106.13 | $104.84 | 961023 |
| 2022-01-13 | 106.41 | $104.93 | 1.1M |
| 2022-01-12 | 106.72 | $106.57 | 743016 |
| 2022-01-11 | 106.73 | $106.32 | 799419 |
| 2022-01-10 | 106.79 | $105.33 | 1.1M |
| 2022-01-07 | 107.07 | $105.42 | 738700 |
| 2022-01-06 | 107.38 | $105.90 | 1.9M |
| 2022-01-05 | 107.63 | $105.97 | 4.5M |
| 2022-01-04 | 107.90 | $108.25 | 909450 |
| 2022-01-03 | 107.72 | $108.44 | 922539 |
| 2021-12-31 | 107.48 | $107.90 | 572929 |
| 2021-12-30 | 107.31 | $108.23 | 570000 |
| 2021-12-29 | 107.03 | $108.42 | 655002 |
| 2021-12-28 | 106.67 | $108.33 | 788208 |
| 2021-12-27 | 106.26 | $108.46 | 1.0M |
| 2021-12-23 | 105.76 | $106.97 | 792941 |
| 2021-12-22 | 105.50 | $106.31 | 863200 |
| 2021-12-21 | 105.33 | $105.29 | 873800 |
| 2021-12-20 | 105.35 | $103.44 | 1.9M |
| 2021-12-17 | 105.76 | $104.61 | 1.4M |
| 2021-12-16 | 105.99 | $105.58 | 1.3M |
| 2021-12-15 | 106.05 | $106.64 | 938500 |
| 2021-12-14 | 105.90 | $104.91 | 1.0M |
| 2021-12-13 | 106.08 | $105.80 | 692430 |
| 2021-12-10 | 106.11 | $107.03 | 588000 |
| 2021-12-09 | 105.88 | $106.24 | 726566 |
| 2021-12-08 | 105.77 | $107.13 | 608500 |
| 2021-12-07 | 105.46 | $106.73 | 808208 |
| 2021-12-06 | 105.19 | $104.44 | 707600 |
| 2021-12-03 | 105.36 | $103.26 | 950000 |
| 2021-12-02 | 105.80 | $104.34 | 1.1M |
| 2021-12-01 | 106.08 | $102.70 | 2.1M |
| 2021-11-30 | 106.75 | $104.09 | 2.4M |
| 2021-11-29 | 107.23 | $106.13 | 920427 |
| 2021-11-26 | 107.36 | $104.77 | 644100 |
| 2021-11-24 | 107.78 | $107.20 | 903812 |
| 2021-11-23 | 107.76 | $106.89 | 848300 |
| 2021-11-22 | 107.78 | $106.84 | 1.2M |
| 2021-11-19 | 107.82 | $107.36 | 1.3M |
| 2021-11-18 | 107.74 | $107.55 | 1.0M |
| 2021-11-17 | 107.60 | $107.22 | 1.2M |
| 2021-11-16 | 107.50 | $107.58 | 915921 |
| 2021-11-15 | 107.29 | $107.06 | 801406 |
| 2021-11-12 | 107.16 | $107.08 | 608829 |
| 2021-11-11 | 106.98 | $106.17 | 704828 |
| 2021-11-10 | 106.97 | $106.23 | 837004 |
| 2021-11-09 | 106.92 | $107.16 | 914138 |
| 2021-11-08 | 106.67 | $107.47 | 705695 |
| 2021-11-05 | 106.30 | $107.34 | 735300 |
| 2021-11-04 | 105.88 | $107.11 | 965700 |
| 2021-11-03 | 105.44 | $106.63 | 737300 |
| 2021-11-02 | 105.02 | $105.94 | 812409 |
| 2021-11-01 | 104.67 | $105.63 | 1.3M |
| 2021-10-29 | 104.32 | $105.40 | 640100 |
| 2021-10-28 | 103.96 | $105.17 | 817900 |
| 2021-10-27 | 103.58 | $104.17 | 982014 |
| 2021-10-26 | 103.35 | $104.65 | 2.0M |
| 2021-10-25 | 102.97 | $104.51 | 745000 |
| 2021-10-22 | 102.56 | $104.01 | 1.4M |
| 2021-10-21 | 102.18 | $104.17 | 2.3M |
| 2021-10-20 | 101.71 | $103.92 | 850100 |
| 2021-10-19 | 101.21 | $103.56 | 871734 |
| 2021-10-18 | 100.70 | $102.82 | 739516 |
| 2021-10-15 | 100.28 | $102.42 | 876108 |
| 2021-10-14 | 99.86 | $101.76 | 622447 |
| 2021-10-13 | 99.53 | $99.99 | 666700 |
| 2021-10-12 | 99.52 | $99.51 | 599700 |
| 2021-10-11 | 99.61 | $99.67 | 431700 |
| 2021-10-08 | 99.68 | $100.31 | 523000 |
| 2021-10-07 | 99.64 | $100.54 | 754400 |
| 2021-10-06 | 99.55 | $99.70 | 714271 |
| 2021-10-05 | 99.63 | $99.24 | 573700 |
| 2021-10-04 | 99.82 | $98.21 | 936400 |
| 2021-10-01 | 100.26 | $99.55 | 725747 |
| 2021-09-30 | 100.50 | $98.46 | 850238 |
| 2021-09-29 | 101.01 | $99.51 | 1.1M |
| 2021-09-28 | 101.38 | $99.47 | 1.0M |
| 2021-09-27 | 101.82 | $101.65 | 675033 |
| 2021-09-24 | 101.88 | $101.95 | 687445 |
| 2021-09-23 | 101.88 | $102.15 | 648900 |
| 2021-09-22 | 101.84 | $100.95 | 833400 |
| 2021-09-21 | 102.05 | $99.93 | 1.1M |
| 2021-09-20 | 102.51 | $99.99 | 973915 |
| 2021-09-17 | 103.03 | $101.76 | 787800 |
| 2021-09-16 | 103.25 | $102.71 | 780836 |
| 2021-09-15 | 103.31 | $102.87 | 719000 |
| 2021-09-14 | 103.34 | $102.00 | 1.4M |
| 2021-09-13 | 103.56 | $102.48 | 1.2M |
| 2021-09-10 | 103.71 | $102.32 | 881830 |
| 2021-09-09 | 103.91 | $103.15 | 937124 |
| 2021-09-08 | 103.96 | $103.52 | 737828 |
| 2021-09-07 | 103.93 | $103.71 | 686322 |
| 2021-09-03 | 103.86 | $104.12 | 599404 |
| 2021-09-02 | 103.68 | $104.12 | 700642 |
| 2021-09-01 | 103.47 | $103.78 | 826500 |
| 2021-08-31 | 103.29 | $103.72 | 861700 |
| 2021-08-30 | 103.08 | $103.86 | 628000 |
| 2021-08-27 | 102.81 | $103.38 | 1.8M |
| 2021-08-26 | 102.59 | $102.48 | 940100 |
| 2021-08-25 | 102.52 | $103.10 | 1.2M |
| 2021-08-24 | 102.31 | $102.83 | 3.2M |
| 2021-08-23 | 102.11 | $102.63 | 859100 |
| 2021-08-20 | 101.92 | $101.69 | 604544 |
| 2021-08-19 | 101.89 | $100.83 | 857322 |
| 2021-08-18 | 102.04 | $100.67 | 793305 |
| 2021-08-17 | 102.23 | $101.80 | 1.9M |
| 2021-08-16 | 102.22 | $102.50 | 1.4M |
| 2021-08-13 | 102.05 | $102.28 | 745400 |
| 2021-08-12 | 101.89 | $102.09 | 835400 |
| 2021-08-11 | 101.74 | $101.81 | 722424 |
| 2021-08-10 | 101.63 | $101.57 | 990300 |
| 2021-08-09 | 101.54 | $101.57 | 783100 |
| 2021-08-06 | 101.43 | $101.61 | 541900 |
| 2021-08-05 | 101.29 | $101.53 | 668631 |
| 2021-08-04 | 101.14 | $100.90 | 1.4M |
| 2021-08-03 | 101.09 | $101.29 | 897527 |
| 2021-08-02 | 100.95 | $100.53 | 724544 |
| 2021-07-30 | 100.94 | $100.66 | 1.4M |
| 2021-07-29 | 100.90 | $101.27 | 749139 |
| 2021-07-28 | 100.71 | $100.86 | 1.3M |
| 2021-07-27 | 100.58 | $100.90 | 1.1M |
| 2021-07-26 | 100.42 | $101.45 | 2.5M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
164.09
2026-07-22
Close Price
$163.86
Vol: 293700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
79.11
Average
114.32
Maximum
166.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 164.09 | $163.86 | 293700 |
| 2026-07-21 | 164.17 | $164.04 | 236724 |
| 2026-07-20 | 164.20 | $162.69 | 289100 |
| 2026-07-17 | 164.66 | $163.06 | 267916 |
| 2026-07-16 | 165.09 | $164.80 | 166900 |
| 2026-07-15 | 165.05 | $165.80 | 208104 |
| 2026-07-14 | 164.68 | $165.23 | 264924 |
| 2026-07-13 | 164.39 | $164.53 | 286013 |
| 2026-07-10 | 164.25 | $165.68 | 199800 |
| 2026-07-09 | 163.71 | $165.00 | 264802 |
| 2026-07-08 | 163.26 | $163.60 | 225300 |
| 2026-07-07 | 163.15 | $164.09 | 210500 |
| 2026-07-06 | 162.85 | $164.98 | 303910 |
| 2026-07-02 | 162.20 | $163.40 | 290017 |
| 2026-07-01 | 161.91 | $163.60 | 536300 |
| 2026-06-30 | 161.50 | $163.67 | 327600 |
| 2026-06-29 | 160.98 | $162.54 | 298100 |
| 2026-06-26 | 160.72 | $160.19 | 374338 |
| 2026-06-25 | 161.15 | $160.62 | 323823 |
| 2026-06-24 | 161.55 | $160.62 | 1.2M |
| 2026-06-23 | 162.04 | $160.71 | 284200 |
| 2026-06-22 | 162.62 | $162.89 | 898200 |
| 2026-06-18 | 162.62 | $163.23 | 456300 |
| 2026-06-17 | 162.52 | $161.68 | 427912 |
| 2026-06-16 | 162.88 | $163.60 | 361300 |
| 2026-06-15 | 162.70 | $164.78 | 919319 |
| 2026-06-12 | 162.11 | $162.14 | 530230 |
| 2026-06-11 | 162.22 | $161.36 | 407352 |
| 2026-06-10 | 162.60 | $158.75 | 445174 |
| 2026-06-09 | 163.88 | $161.24 | 570600 |
| 2026-06-08 | 164.64 | $161.60 | 1.2M |
| 2026-06-05 | 165.42 | $161.16 | 608547 |
| 2026-06-04 | 166.47 | $165.73 | 202000 |
| 2026-06-03 | 166.27 | $165.04 | 317500 |
| 2026-06-02 | 166.20 | $166.36 | 349273 |
| 2026-06-01 | 165.66 | $165.89 | 469401 |
| 2026-05-29 | 165.10 | $165.20 | 794056 |
| 2026-05-28 | 164.59 | $164.75 | 444300 |
| 2026-05-27 | 164.07 | $163.70 | 252024 |
| 2026-05-26 | 163.72 | $163.82 | 359100 |
| 2026-05-22 | 163.22 | $162.72 | 370715 |
| 2026-05-21 | 162.92 | $161.91 | 484400 |
| 2026-05-20 | 162.75 | $161.64 | 560200 |
| 2026-05-19 | 162.60 | $159.87 | 292400 |
| 2026-05-18 | 162.92 | $160.81 | 805800 |
| 2026-05-15 | 162.96 | $160.80 | 441521 |
| 2026-05-14 | 162.95 | $162.82 | 319600 |
| 2026-05-13 | 162.25 | $161.47 | 418337 |
| 2026-05-12 | 161.76 | $160.70 | 394427 |
| 2026-05-11 | 161.35 | $161.00 | 446940 |
| 2026-05-08 | 160.69 | $160.45 | 346803 |
| 2026-05-07 | 160.00 | $159.29 | 463200 |
| 2026-05-06 | 159.47 | $159.88 | 314112 |
| 2026-05-05 | 158.58 | $157.75 | 293445 |
| 2026-05-04 | 158.11 | $156.42 | 265345 |
| 2026-05-01 | 157.91 | $156.91 | 357605 |
| 2026-04-30 | 157.44 | $156.60 | 351213 |
| 2026-04-29 | 156.92 | $154.98 | 540309 |
| 2026-04-28 | 156.74 | $154.82 | 316212 |
| 2026-04-27 | 156.51 | $155.66 | 564200 |
| 2026-04-24 | 155.90 | $155.36 | 262809 |
| 2026-04-23 | 155.19 | $154.04 | 224600 |
| 2026-04-22 | 154.69 | $154.78 | 191500 |
| 2026-04-21 | 153.78 | $153.34 | 635900 |
| 2026-04-20 | 153.07 | $154.21 | 298142 |
| 2026-04-17 | 151.89 | $154.41 | 437443 |
| 2026-04-16 | 150.33 | $152.51 | 250800 |
| 2026-04-15 | 149.00 | $152.03 | 369600 |
| 2026-04-14 | 147.49 | $150.78 | 238600 |
| 2026-04-13 | 146.03 | $148.91 | 272311 |
| 2026-04-10 | 144.82 | $147.48 | 152300 |
| 2026-04-09 | 143.80 | $147.66 | 418405 |
| 2026-04-08 | 142.50 | $147.08 | 449123 |
| 2026-04-07 | 141.11 | $143.50 | 628900 |
| 2026-04-06 | 140.57 | $143.52 | 428104 |
| 2026-04-02 | 139.93 | $142.70 | 494466 |
| 2026-04-01 | 139.45 | $142.44 | 1.2M |
| 2026-03-31 | 138.98 | $141.42 | 1.4M |
| 2026-03-30 | 138.77 | $137.39 | 387303 |
| 2026-03-27 | 139.85 | $137.83 | 691037 |
| 2026-03-26 | 141.05 | $140.33 | 730128 |
| 2026-03-25 | 141.77 | $142.82 | 688700 |
| 2026-03-24 | 141.90 | $142.02 | 1.1M |
| 2026-03-23 | 142.33 | $142.61 | 1.4M |
| 2026-03-20 | 142.72 | $141.01 | 1.1M |
| 2026-03-19 | 143.72 | $143.10 | 1.2M |
| 2026-03-18 | 144.32 | $143.38 | 909819 |
| 2026-03-17 | 144.98 | $145.39 | 269746 |
| 2026-03-16 | 145.18 | $145.27 | 514900 |
| 2026-03-13 | 145.48 | $143.74 | 931681 |
| 2026-03-12 | 146.35 | $144.56 | 495177 |
| 2026-03-11 | 147.17 | $147.05 | 909883 |
| 2026-03-10 | 147.40 | $147.18 | 642201 |
| 2026-03-09 | 147.65 | $147.46 | 786500 |
| 2026-03-06 | 147.88 | $146.22 | 469600 |
| 2026-03-05 | 148.55 | $148.11 | 403533 |
| 2026-03-04 | 148.79 | $149.00 | 474721 |
| 2026-03-03 | 148.80 | $147.94 | 889097 |
| 2026-03-02 | 149.16 | $149.27 | 537809 |
| 2026-02-27 | 149.18 | $149.19 | 292600 |
| 2026-02-26 | 149.23 | $149.85 | 270400 |
| 2026-02-25 | 149.09 | $150.59 | 727309 |
| 2026-02-24 | 148.69 | $149.31 | 325100 |
| 2026-02-23 | 148.61 | $148.12 | 395700 |
| 2026-02-20 | 148.90 | $149.94 | 587100 |
| 2026-02-19 | 148.69 | $148.87 | 404500 |
| 2026-02-18 | 148.78 | $149.24 | 448800 |
| 2026-02-17 | 148.78 | $148.42 | 583900 |
| 2026-02-13 | 149.05 | $148.21 | 360800 |
| 2026-02-12 | 149.45 | $147.89 | 488500 |
| 2026-02-11 | 150.05 | $150.43 | 654506 |
| 2026-02-10 | 149.97 | $150.48 | 456800 |
| 2026-02-09 | 149.87 | $150.93 | 1.2M |
| 2026-02-06 | 149.61 | $150.16 | 545900 |
| 2026-02-05 | 149.53 | $147.13 | 1.2M |
| 2026-02-04 | 150.41 | $148.97 | 1.4M |
| 2026-02-03 | 150.89 | $149.77 | 1.0M |
| 2026-02-02 | 151.22 | $151.49 | 712222 |
| 2026-01-30 | 151.07 | $150.77 | 808000 |
| 2026-01-29 | 151.12 | $151.30 | 1.1M |
| 2026-01-28 | 150.99 | $151.79 | 835345 |
| 2026-01-27 | 150.69 | $151.71 | 336100 |
| 2026-01-26 | 150.33 | $151.13 | 424400 |
| 2026-01-23 | 150.08 | $150.24 | 396700 |
| 2026-01-22 | 150.06 | $150.27 | 551200 |
| 2026-01-21 | 150.02 | $149.24 | 1.6M |
| 2026-01-20 | 150.30 | $147.56 | 918700 |
| 2026-01-16 | 151.17 | $150.77 | 207100 |
| 2026-01-15 | 151.20 | $150.90 | 272000 |
| 2026-01-14 | 151.19 | $150.46 | 776600 |
| 2026-01-13 | 151.31 | $151.24 | 708109 |
| 2026-01-12 | 151.20 | $151.62 | 369347 |
| 2026-01-09 | 150.92 | $151.44 | 474300 |
| 2026-01-08 | 150.64 | $150.57 | 294537 |
| 2026-01-07 | 150.56 | $150.77 | 315400 |
| 2026-01-06 | 150.39 | $151.22 | 501900 |
| 2026-01-05 | 150.03 | $150.21 | 893000 |
| 2026-01-02 | 149.90 | $149.19 | 730800 |
| 2025-12-31 | 150.06 | $148.98 | 485964 |
| 2025-12-30 | 150.32 | $150.14 | 573202 |
| 2025-12-29 | 150.25 | $150.37 | 582200 |
| 2025-12-26 | 150.09 | $150.93 | 1.3M |
| 2025-12-24 | 149.70 | $150.88 | 1.5M |
| 2025-12-23 | 149.24 | $150.40 | 342828 |
| 2025-12-22 | 148.83 | $149.78 | 344718 |
| 2025-12-19 | 148.51 | $148.81 | 360535 |
| 2025-12-18 | 148.44 | $147.43 | 360247 |
| 2025-12-17 | 148.78 | $146.31 | 1.2M |
| 2025-12-16 | 149.55 | $148.06 | 1.4M |
| 2025-12-15 | 149.92 | $148.78 | 458808 |
| 2025-12-12 | 150.14 | $149.15 | 543846 |
| 2025-12-11 | 150.27 | $150.85 | 496500 |
| 2025-12-10 | 149.88 | $150.46 | 563500 |
| 2025-12-09 | 149.51 | $149.46 | 603000 |
| 2025-12-08 | 149.36 | $149.67 | 406622 |
| 2025-12-05 | 149.10 | $150.07 | 323700 |
| 2025-12-04 | 148.65 | $149.78 | 614715 |
| 2025-12-03 | 148.18 | $149.61 | 1.2M |
| 2025-12-02 | 147.66 | $149.06 | 339807 |
| 2025-12-01 | 147.19 | $148.74 | 265940 |
| 2025-11-28 | 146.73 | $149.44 | 589400 |
| 2025-11-26 | 145.94 | $148.60 | 826500 |
| 2025-11-25 | 145.26 | $147.62 | 504904 |
| 2025-11-24 | 144.75 | $146.23 | 656424 |
| 2025-11-21 | 144.59 | $144.06 | 830400 |
| 2025-11-20 | 145.10 | $142.64 | 884128 |
| 2025-11-19 | 146.19 | $144.98 | 396429 |
| 2025-11-18 | 146.78 | $144.42 | 985200 |
| 2025-11-17 | 147.68 | $145.63 | 962819 |
| 2025-11-14 | 148.41 | $146.89 | 1.4M |
| 2025-11-13 | 148.88 | $147.14 | 507600 |
| 2025-11-12 | 149.37 | $149.80 | 327012 |
| 2025-11-11 | 149.12 | $149.64 | 407826 |
| 2025-11-10 | 148.85 | $149.40 | 517832 |
| 2025-11-07 | 148.58 | $147.06 | 594163 |
| 2025-11-06 | 148.99 | $146.89 | 503100 |
| 2025-11-05 | 149.52 | $148.55 | 759100 |
| 2025-11-04 | 149.63 | $148.06 | 612400 |
| 2025-11-03 | 149.89 | $149.94 | 318938 |
| 2025-10-31 | 149.60 | $149.62 | 302400 |
| 2025-10-30 | 149.32 | $148.92 | 554600 |
| 2025-10-29 | 149.18 | $150.36 | 436900 |
| 2025-10-28 | 148.52 | $150.34 | 1.5M |
| 2025-10-27 | 147.71 | $150.03 | 243603 |
| 2025-10-24 | 146.81 | $148.23 | 306900 |
| 2025-10-23 | 146.27 | $146.96 | 557900 |
| 2025-10-22 | 146.01 | $146.04 | 407700 |
| 2025-10-21 | 145.97 | $146.94 | 606200 |
| 2025-10-20 | 145.64 | $146.82 | 556000 |
| 2025-10-17 | 145.26 | $145.28 | 376709 |
| 2025-10-16 | 145.28 | $144.48 | 390600 |
| 2025-10-15 | 145.56 | $145.34 | 390334 |
| 2025-10-14 | 145.63 | $144.68 | 960140 |
| 2025-10-13 | 145.91 | $144.92 | 1.5M |
| 2025-10-10 | 146.16 | $142.82 | 899700 |
| 2025-10-09 | 147.12 | $146.78 | 669000 |
| 2025-10-08 | 147.02 | $147.19 | 350100 |
| 2025-10-07 | 146.75 | $146.27 | 652755 |
| 2025-10-06 | 146.68 | $146.93 | 428300 |
| 2025-10-03 | 146.38 | $146.46 | 463324 |
| 2025-10-02 | 146.14 | $146.44 | 541700 |
| 2025-10-01 | 145.83 | $146.14 | 693500 |
| 2025-09-30 | 145.52 | $145.60 | 641400 |
| 2025-09-29 | 145.31 | $145.19 | 1.1M |
| 2025-09-26 | 145.16 | $144.75 | 547509 |
| 2025-09-25 | 145.10 | $143.84 | 443400 |
| 2025-09-24 | 145.29 | $144.58 | 405146 |
| 2025-09-23 | 145.27 | $145.03 | 430443 |
| 2025-09-22 | 145.08 | $145.86 | 658503 |
| 2025-09-19 | 144.56 | $145.14 | 381707 |
| 2025-09-18 | 144.13 | $144.45 | 727526 |
| 2025-09-17 | 143.81 | $143.64 | 744843 |
| 2025-09-16 | 143.66 | $143.73 | 1.6M |
| 2025-09-15 | 143.43 | $144.37 | 703200 |
| 2025-09-12 | 142.92 | $143.59 | 729500 |
| 2025-09-11 | 142.53 | $143.75 | 860046 |
| 2025-09-10 | 142.00 | $142.50 | 704044 |
| 2025-09-09 | 141.73 | $142.13 | 473835 |
| 2025-09-08 | 141.50 | $141.80 | 540900 |
| 2025-09-05 | 141.32 | $141.42 | 319700 |
| 2025-09-04 | 141.22 | $141.72 | 348810 |
| 2025-09-03 | 140.98 | $140.59 | 318900 |
| 2025-09-02 | 141.04 | $139.92 | 374541 |
| 2025-08-29 | 141.31 | $141.02 | 283821 |
| 2025-08-28 | 141.28 | $141.97 | 499700 |
| 2025-08-27 | 140.92 | $141.43 | 325702 |
| 2025-08-26 | 140.65 | $141.03 | 190949 |
| 2025-08-25 | 140.43 | $140.43 | 1.1M |
| 2025-08-22 | 140.35 | $141.08 | 308828 |
| 2025-08-21 | 140.02 | $138.91 | 564800 |
| 2025-08-20 | 140.31 | $139.42 | 301127 |
| 2025-08-19 | 140.47 | $139.76 | 398400 |
| 2025-08-18 | 140.55 | $140.59 | 453128 |
| 2025-08-15 | 140.37 | $140.60 | 262600 |
| 2025-08-14 | 140.13 | $140.78 | 262300 |
| 2025-08-13 | 139.76 | $140.95 | 348200 |
| 2025-08-12 | 139.24 | $140.44 | 691201 |
| 2025-08-11 | 138.76 | $138.96 | 276104 |
| 2025-08-08 | 138.63 | $139.35 | 226900 |
| 2025-08-07 | 138.33 | $138.34 | 299600 |
| 2025-08-06 | 138.27 | $138.38 | 493900 |
| 2025-08-05 | 138.19 | $137.33 | 975500 |
| 2025-08-04 | 138.40 | $138.08 | 432800 |
| 2025-08-01 | 138.41 | $135.88 | 277800 |
| 2025-07-31 | 139.09 | $138.24 | 484207 |
| 2025-07-30 | 139.17 | $138.68 | 525680 |
| 2025-07-29 | 139.09 | $138.80 | 275800 |
| 2025-07-28 | 138.94 | $139.06 | 416934 |
| 2025-07-25 | 138.65 | $139.14 | 366505 |
| 2025-07-24 | 138.24 | $138.51 | 363714 |
| 2025-07-23 | 137.93 | $138.40 | 374600 |
| 2025-07-22 | 137.55 | $137.36 | 720600 |
| 2025-07-21 | 137.40 | $137.19 | 807340 |
| 2025-07-18 | 137.24 | $137.06 | 429100 |
| 2025-07-17 | 137.07 | $137.09 | 334248 |
| 2025-07-16 | 136.83 | $136.21 | 510017 |
| 2025-07-15 | 136.79 | $135.75 | 219835 |
| 2025-07-14 | 136.86 | $136.34 | 265736 |
| 2025-07-11 | 136.74 | $136.04 | 357900 |
| 2025-07-10 | 136.65 | $136.57 | 363600 |
| 2025-07-09 | 136.34 | $136.34 | 573300 |
| 2025-07-08 | 136.01 | $135.46 | 399921 |
| 2025-07-07 | 135.86 | $135.57 | 515846 |
| 2025-07-03 | 135.61 | $136.58 | 327000 |
| 2025-07-02 | 134.95 | $135.60 | 1.1M |
| 2025-07-01 | 134.43 | $134.94 | 607809 |
| 2025-06-30 | 133.98 | $135.30 | 866600 |
| 2025-06-27 | 133.29 | $134.33 | 417900 |
| 2025-06-26 | 132.74 | $133.80 | 566600 |
| 2025-06-25 | 132.21 | $132.74 | 283131 |
| 2025-06-24 | 131.88 | $132.80 | 371321 |
| 2025-06-23 | 131.45 | $131.23 | 740500 |
| 2025-06-20 | 131.40 | $129.97 | 327635 |
| 2025-06-18 | 131.72 | $130.33 | 541912 |
| 2025-06-17 | 131.98 | $130.35 | 1.0M |
| 2025-06-16 | 132.27 | $131.48 | 423122 |
| 2025-06-13 | 132.23 | $130.45 | 536906 |
| 2025-06-12 | 132.48 | $132.05 | 441900 |
| 2025-06-11 | 132.25 | $131.50 | 358600 |
| 2025-06-10 | 132.10 | $131.89 | 396500 |
| 2025-06-09 | 131.77 | $131.24 | 517900 |
| 2025-06-06 | 131.54 | $131.18 | 245522 |
| 2025-06-05 | 131.23 | $129.89 | 1.2M |
| 2025-06-04 | 131.24 | $130.46 | 296300 |
| 2025-06-03 | 131.02 | $130.49 | 269943 |
| 2025-06-02 | 130.72 | $129.63 | 368800 |
| 2025-05-30 | 130.58 | $128.98 | 377003 |
| 2025-05-29 | 130.57 | $129.12 | 605546 |
| 2025-05-28 | 130.47 | $128.55 | 566213 |
| 2025-05-27 | 130.49 | $129.33 | 398234 |
| 2025-05-23 | 130.22 | $126.68 | 605800 |
| 2025-05-22 | 130.68 | $127.59 | 405040 |
| 2025-05-21 | 130.89 | $127.55 | 567300 |
| 2025-05-20 | 131.10 | $129.83 | 351300 |
| 2025-05-19 | 130.58 | $130.27 | 301627 |
| 2025-05-16 | 129.74 | $130.13 | 273000 |
| 2025-05-15 | 128.69 | $129.25 | 1.0M |
| 2025-05-14 | 127.65 | $128.54 | 274100 |
| 2025-05-13 | 126.54 | $128.41 | 521034 |
| 2025-05-12 | 125.18 | $127.51 | 516400 |
| 2025-05-09 | 123.78 | $123.29 | 255109 |
| 2025-05-08 | 123.36 | $123.37 | 442400 |
| 2025-05-07 | 122.80 | $122.51 | 464800 |
| 2025-05-06 | 122.36 | $121.94 | 637946 |
| 2025-05-05 | 121.97 | $123.04 | 299000 |
| 2025-05-02 | 121.12 | $123.61 | 330210 |
| 2025-05-01 | 119.89 | $121.73 | 602630 |
| 2025-04-30 | 118.97 | $121.08 | 427800 |
| 2025-04-29 | 118.04 | $120.83 | 301500 |
| 2025-04-28 | 116.99 | $120.06 | 930858 |
| 2025-04-25 | 115.97 | $119.99 | 347404 |
| 2025-04-24 | 114.76 | $119.10 | 314934 |
| 2025-04-23 | 113.59 | $116.63 | 890711 |
| 2025-04-22 | 112.98 | $114.73 | 520506 |
| 2025-04-21 | 112.88 | $111.81 | 462200 |
| 2025-04-17 | 113.73 | $114.68 | 588800 |
| 2025-04-16 | 113.90 | $114.54 | 279829 |
| 2025-04-15 | 114.19 | $117.13 | 328118 |
| 2025-04-14 | 113.77 | $117.23 | 555500 |
| 2025-04-11 | 113.28 | $116.12 | 516700 |
| 2025-04-10 | 113.10 | $114.16 | 914247 |
| 2025-04-09 | 113.55 | $118.51 | 801900 |
| 2025-04-08 | 112.80 | $108.06 | 1.2M |
| 2025-04-07 | 115.25 | $109.84 | 1.8M |
| 2025-04-04 | 117.74 | $110.23 | 2.2M |
| 2025-04-03 | 120.68 | $117.16 | 1.2M |
| 2025-04-02 | 122.11 | $123.29 | 383431 |
| 2025-04-01 | 121.94 | $122.43 | 419638 |
| 2025-03-31 | 122.02 | $121.91 | 545600 |
| 2025-03-28 | 122.30 | $121.22 | 601236 |
| 2025-03-27 | 122.89 | $123.74 | 374800 |
| 2025-03-26 | 122.83 | $124.22 | 505600 |
| 2025-03-25 | 122.63 | $125.68 | 697435 |
| 2025-03-24 | 121.96 | $125.43 | 532445 |
| 2025-03-21 | 121.25 | $123.20 | 290320 |
| 2025-03-20 | 121.13 | $123.11 | 324249 |
| 2025-03-19 | 121.05 | $123.41 | 438327 |
| 2025-03-18 | 120.91 | $122.11 | 330644 |
| 2025-03-17 | 121.19 | $123.74 | 964752 |
| 2025-03-14 | 121.08 | $122.83 | 397200 |
| 2025-03-13 | 121.29 | $120.24 | 757620 |
| 2025-03-12 | 122.41 | $121.95 | 799100 |
| 2025-03-11 | 123.30 | $121.19 | 1.1M |
| 2025-03-10 | 124.66 | $122.18 | 1.2M |
| 2025-03-07 | 126.05 | $125.60 | 719700 |
| 2025-03-06 | 126.70 | $124.97 | 871800 |
| 2025-03-05 | 127.72 | $127.41 | 1.1M |
| 2025-03-04 | 128.21 | $126.04 | 973725 |
| 2025-03-03 | 129.28 | $127.64 | 967450 |
| 2025-02-28 | 130.08 | $129.89 | 1.2M |
| 2025-02-27 | 130.37 | $127.92 | 3.9M |
| 2025-02-26 | 131.35 | $130.05 | 339600 |
| 2025-02-25 | 131.89 | $129.85 | 708900 |
| 2025-02-24 | 132.60 | $130.52 | 905100 |
| 2025-02-21 | 133.26 | $131.25 | 484728 |
| 2025-02-20 | 133.82 | $133.67 | 460300 |
| 2025-02-19 | 133.73 | $134.17 | 410511 |
| 2025-02-18 | 133.45 | $133.94 | 442204 |
| 2025-02-14 | 133.17 | $133.45 | 557324 |
| 2025-02-13 | 132.98 | $133.55 | 576323 |
| 2025-02-12 | 132.70 | $132.17 | 326827 |
| 2025-02-11 | 132.80 | $132.68 | 281500 |
| 2025-02-10 | 132.75 | $132.57 | 300800 |
| 2025-02-07 | 132.71 | $131.78 | 310900 |
| 2025-02-06 | 132.91 | $133.03 | 720902 |
| 2025-02-05 | 132.75 | $132.75 | 563215 |
| 2025-02-04 | 132.63 | $132.15 | 380533 |
| 2025-02-03 | 132.66 | $131.39 | 633900 |
| 2025-01-31 | 132.93 | $132.26 | 330748 |
| 2025-01-30 | 132.98 | $133.01 | 500300 |
| 2025-01-29 | 132.79 | $132.32 | 796800 |
| 2025-01-28 | 132.75 | $132.94 | 609400 |
| 2025-01-27 | 132.51 | $131.73 | 544315 |
| 2025-01-24 | 132.58 | $133.88 | 584900 |
| 2025-01-23 | 131.97 | $134.30 | 660101 |
| 2025-01-22 | 131.09 | $133.63 | 619428 |
| 2025-01-21 | 130.22 | $132.90 | 347510 |
| 2025-01-17 | 129.40 | $131.66 | 1.0M |
| 2025-01-16 | 128.80 | $130.36 | 4.5M |
| 2025-01-15 | 128.49 | $130.55 | 617819 |
| 2025-01-14 | 128.07 | $128.23 | 531714 |
| 2025-01-13 | 128.31 | $127.94 | 664000 |
| 2025-01-10 | 128.71 | $127.69 | 719139 |
| 2025-01-08 | 129.30 | $129.69 | 448800 |
| 2025-01-07 | 129.39 | $129.47 | 296100 |
| 2025-01-06 | 129.59 | $130.95 | 335900 |
| 2025-01-03 | 129.38 | $130.22 | 619801 |
| 2025-01-02 | 129.36 | $128.64 | 395924 |
| 2024-12-31 | 129.86 | $128.82 | 502700 |
| 2024-12-30 | 130.42 | $129.36 | 472300 |
| 2024-12-27 | 130.94 | $130.74 | 357917 |
| 2024-12-26 | 131.14 | $132.17 | 548549 |
| 2024-12-24 | 130.95 | $132.19 | 374100 |
| 2024-12-23 | 130.71 | $130.74 | 698000 |
| 2024-12-20 | 130.88 | $129.94 | 996830 |
| 2024-12-19 | 131.35 | $128.35 | 3.3M |
| 2024-12-18 | 132.43 | $128.48 | 1.0M |
| 2024-12-17 | 133.70 | $132.54 | 527000 |
| 2024-12-16 | 133.94 | $133.62 | 923700 |
| 2024-12-13 | 133.89 | $133.07 | 826741 |
| 2024-12-12 | 133.98 | $133.16 | 702100 |
| 2024-12-11 | 134.04 | $133.83 | 3.0M |
| 2024-12-10 | 133.89 | $132.75 | 2.0M |
| 2024-12-09 | 134.02 | $133.29 | 2.1M |
| 2024-12-06 | 133.98 | $134.05 | 637345 |
| 2024-12-05 | 133.67 | $133.71 | 859000 |
| 2024-12-04 | 133.38 | $134.05 | 688800 |
| 2024-12-03 | 132.90 | $133.03 | 471942 |
| 2024-12-02 | 132.61 | $132.89 | 2.5M |
| 2024-11-29 | 132.28 | $132.72 | 468433 |
| 2024-11-27 | 131.91 | $131.84 | 709900 |
| 2024-11-26 | 131.73 | $132.36 | 631049 |
| 2024-11-25 | 131.31 | $131.75 | 713422 |
| 2024-11-22 | 130.99 | $131.23 | 1.5M |
| 2024-11-21 | 130.74 | $130.89 | 699300 |
| 2024-11-20 | 130.53 | $129.98 | 411800 |
| 2024-11-19 | 130.55 | $129.88 | 465502 |
| 2024-11-18 | 130.58 | $129.43 | 571023 |
| 2024-11-15 | 130.75 | $128.90 | 1.1M |
| 2024-11-14 | 131.11 | $130.71 | 466529 |
| 2024-11-13 | 130.94 | $131.47 | 420863 |
| 2024-11-12 | 130.47 | $131.42 | 344003 |
| 2024-11-11 | 129.90 | $131.90 | 401700 |
| 2024-11-08 | 129.03 | $131.58 | 365249 |
| 2024-11-07 | 128.06 | $130.99 | 613100 |
| 2024-11-06 | 127.05 | $129.83 | 978107 |
| 2024-11-05 | 126.18 | $126.71 | 1.0M |
| 2024-11-04 | 126.12 | $125.19 | 967400 |
| 2024-11-01 | 126.53 | $125.40 | 663713 |
| 2024-10-31 | 126.96 | $124.61 | 634500 |
| 2024-10-30 | 127.73 | $127.24 | 670106 |
| 2024-10-29 | 127.83 | $127.61 | 515733 |
| 2024-10-28 | 127.82 | $127.47 | 317228 |
| 2024-10-25 | 127.85 | $127.07 | 324103 |
| 2024-10-24 | 128.00 | $127.08 | 277000 |
| 2024-10-23 | 128.16 | $126.75 | 360546 |
| 2024-10-22 | 128.44 | $127.85 | 866900 |
| 2024-10-21 | 128.43 | $128.09 | 310228 |
| 2024-10-18 | 128.31 | $128.35 | 284049 |
| 2024-10-17 | 128.06 | $127.89 | 274000 |
| 2024-10-16 | 127.89 | $127.99 | 526600 |
| 2024-10-15 | 127.63 | $127.46 | 410900 |
| 2024-10-14 | 127.45 | $128.46 | 249600 |
| 2024-10-11 | 126.91 | $127.39 | 299800 |
| 2024-10-10 | 126.56 | $126.67 | 481400 |
| 2024-10-09 | 126.36 | $126.88 | 257100 |
| 2024-10-08 | 126.02 | $126.00 | 466828 |
| 2024-10-07 | 125.88 | $124.80 | 236134 |
| 2024-10-04 | 126.07 | $125.90 | 267024 |
| 2024-10-03 | 125.93 | $124.75 | 423300 |
| 2024-10-02 | 126.11 | $124.98 | 326500 |
| 2024-10-01 | 126.24 | $124.97 | 563700 |
| 2024-09-30 | 126.38 | $126.18 | 431200 |
| 2024-09-27 | 126.15 | $125.67 | 395803 |
| 2024-09-26 | 126.00 | $125.88 | 539900 |
| 2024-09-25 | 125.73 | $125.35 | 286527 |
| 2024-09-24 | 125.54 | $126.02 | 364310 |
| 2024-09-23 | 125.07 | $125.72 | 634000 |
| 2024-09-20 | 124.58 | $125.36 | 1.1M |
| 2024-09-19 | 124.07 | $125.72 | 421517 |
| 2024-09-18 | 123.32 | $123.56 | 355000 |
| 2024-09-17 | 123.08 | $123.93 | 279202 |
| 2024-09-16 | 122.65 | $123.84 | 352743 |
| 2024-09-13 | 122.15 | $123.57 | 237300 |
| 2024-09-12 | 121.62 | $122.86 | 1.0M |
| 2024-09-11 | 121.19 | $121.79 | 375500 |
| 2024-09-10 | 121.00 | $120.51 | 228141 |
| 2024-09-09 | 121.18 | $119.99 | 240500 |
| 2024-09-06 | 121.55 | $118.63 | 363909 |
| 2024-09-05 | 122.43 | $120.58 | 739126 |
| 2024-09-04 | 122.88 | $120.86 | 619847 |
| 2024-09-03 | 123.32 | $121.28 | 503542 |
| 2024-08-30 | 123.70 | $123.82 | 525900 |
| 2024-08-29 | 123.34 | $122.63 | 282612 |
| 2024-08-28 | 123.26 | $122.56 | 635130 |
| 2024-08-27 | 123.16 | $123.25 | 750600 |
| 2024-08-26 | 122.79 | $123.11 | 225302 |
| 2024-08-23 | 122.36 | $123.47 | 270828 |
| 2024-08-22 | 121.71 | $122.08 | 600200 |
| 2024-08-21 | 121.34 | $123.17 | 309519 |
| 2024-08-20 | 120.53 | $122.62 | 272104 |
| 2024-08-19 | 119.71 | $122.87 | 256700 |
| 2024-08-16 | 118.62 | $121.64 | 443700 |
| 2024-08-15 | 117.68 | $121.44 | 175200 |
| 2024-08-14 | 116.62 | $119.40 | 474549 |
| 2024-08-13 | 115.98 | $119.02 | 301400 |
| 2024-08-12 | 115.35 | $117.03 | 338800 |
| 2024-08-09 | 115.24 | $116.93 | 507346 |
| 2024-08-08 | 115.16 | $116.48 | 439100 |
| 2024-08-07 | 115.24 | $113.75 | 552500 |
| 2024-08-06 | 116.23 | $114.62 | 1.5M |
| 2024-08-05 | 117.20 | $113.45 | 1.7M |
| 2024-08-02 | 118.76 | $116.93 | 575820 |
| 2024-08-01 | 119.58 | $119.28 | 881800 |
| 2024-07-31 | 119.84 | $121.06 | 359400 |
| 2024-07-30 | 119.61 | $119.04 | 1.3M |
| 2024-07-29 | 119.96 | $119.61 | 995745 |
| 2024-07-26 | 120.22 | $119.62 | 753600 |
| 2024-07-25 | 120.54 | $118.13 | 1.2M |
| 2024-07-24 | 121.40 | $118.76 | 484303 |
| 2024-07-23 | 122.24 | $121.46 | 517608 |
| 2024-07-22 | 122.40 | $121.69 | 525435 |
| 2024-07-19 | 122.51 | $120.38 | 1.4M |
| 2024-07-18 | 123.04 | $121.17 | 2.1M |
| 2024-07-17 | 123.42 | $122.22 | 869000 |
| 2024-07-16 | 123.52 | $124.07 | 759703 |
| 2024-07-15 | 123.04 | $123.10 | 742000 |
| 2024-07-12 | 122.73 | $122.89 | 482700 |
| 2024-07-11 | 122.39 | $122.09 | 1.3M |
| 2024-07-10 | 122.21 | $123.05 | 1.2M |
| 2024-07-09 | 121.67 | $121.92 | 757960 |
| 2024-07-08 | 121.34 | $121.78 | 386300 |
| 2024-07-05 | 120.97 | $121.57 | 523226 |
| 2024-07-03 | 120.55 | $120.93 | 415732 |
| 2024-07-02 | 120.24 | $120.35 | 794900 |
| 2024-07-01 | 120.02 | $119.56 | 574410 |
| 2024-06-28 | 119.99 | $119.32 | 707700 |
| 2024-06-27 | 120.01 | $119.74 | 1.6M |
| 2024-06-26 | 119.88 | $119.49 | 671617 |
| 2024-06-25 | 119.78 | $119.38 | 525602 |
| 2024-06-24 | 119.67 | $118.94 | 3.0M |
| 2024-06-21 | 119.66 | $119.32 | 441339 |
| 2024-06-20 | 119.51 | $119.49 | 940600 |
| 2024-06-18 | 119.24 | $119.84 | 776900 |
| 2024-06-17 | 118.79 | $119.48 | 844249 |
| 2024-06-14 | 118.33 | $118.50 | 843400 |
| 2024-06-13 | 118.07 | $118.47 | 1.4M |
| 2024-06-12 | 117.74 | $118.35 | 1.2M |
| 2024-06-11 | 117.35 | $117.30 | 536200 |
| 2024-06-10 | 117.21 | $117.36 | 507203 |
| 2024-06-07 | 116.99 | $116.99 | 632500 |
| 2024-06-06 | 116.83 | $117.09 | 4.4M |
| 2024-06-05 | 116.60 | $117.13 | 950130 |
| 2024-06-04 | 116.28 | $115.71 | 579400 |
| 2024-06-03 | 116.34 | $115.66 | 588200 |
| 2024-05-31 | 116.41 | $115.52 | 565938 |
| 2024-05-30 | 116.52 | $114.68 | 434100 |
| 2024-05-29 | 116.90 | $115.55 | 312133 |
| 2024-05-28 | 117.08 | $116.37 | 618212 |
| 2024-05-24 | 117.01 | $116.33 | 329733 |
| 2024-05-23 | 116.92 | $115.59 | 1.1M |
| 2024-05-22 | 117.02 | $116.40 | 811500 |
| 2024-05-21 | 116.86 | $116.81 | 1.5M |
| 2024-05-20 | 116.51 | $116.60 | 387000 |
| 2024-05-17 | 116.12 | $116.47 | 454911 |
| 2024-05-16 | 115.66 | $116.32 | 2.0M |
| 2024-05-15 | 115.13 | $116.63 | 1.7M |
| 2024-05-14 | 114.37 | $115.23 | 451600 |
| 2024-05-13 | 113.86 | $114.61 | 450110 |
| 2024-05-10 | 113.43 | $114.62 | 299236 |
| 2024-05-09 | 112.90 | $114.40 | 525113 |
| 2024-05-08 | 112.30 | $113.69 | 336243 |
| 2024-05-07 | 111.80 | $113.72 | 557300 |
| 2024-05-06 | 111.19 | $113.56 | 406000 |
| 2024-05-03 | 110.49 | $112.40 | 565900 |
| 2024-05-02 | 110.01 | $110.98 | 584900 |
| 2024-05-01 | 109.90 | $109.90 | 1.4M |
| 2024-04-30 | 110.11 | $110.28 | 631500 |
| 2024-04-29 | 110.27 | $112.01 | 1.4M |
| 2024-04-26 | 109.92 | $111.62 | 573800 |
| 2024-04-25 | 109.65 | $110.53 | 701656 |
| 2024-04-24 | 109.67 | $111.02 | 834000 |
| 2024-04-23 | 109.57 | $110.96 | 1.5M |
| 2024-04-22 | 109.49 | $109.60 | 849400 |
| 2024-04-19 | 109.84 | $108.69 | 456700 |
| 2024-04-18 | 110.58 | $109.58 | 418422 |
| 2024-04-17 | 111.22 | $109.83 | 545733 |
| 2024-04-16 | 111.93 | $110.47 | 960800 |
| 2024-04-15 | 112.60 | $110.73 | 1.7M |
| 2024-04-12 | 113.35 | $112.12 | 690309 |
| 2024-04-11 | 113.83 | $113.76 | 706539 |
| 2024-04-10 | 113.88 | $112.99 | 885921 |
| 2024-04-09 | 114.19 | $114.20 | 567700 |
| 2024-04-08 | 114.18 | $113.97 | 749101 |
| 2024-04-05 | 114.23 | $113.91 | 602100 |
| 2024-04-04 | 114.30 | $112.81 | 912200 |
| 2024-04-03 | 114.74 | $114.12 | 592100 |
| 2024-04-02 | 114.84 | $114.00 | 565500 |
| 2024-04-01 | 114.98 | $114.74 | 674736 |
| 2024-03-28 | 114.91 | $114.96 | 1.5M |
| 2024-03-27 | 114.74 | $114.95 | 931600 |
| 2024-03-26 | 114.51 | $114.02 | 547500 |
| 2024-03-25 | 114.52 | $114.21 | 394700 |
| 2024-03-22 | 114.45 | $114.57 | 507300 |
| 2024-03-21 | 114.23 | $114.81 | 1.2M |
| 2024-03-20 | 113.88 | $114.71 | 1.0M |
| 2024-03-19 | 113.46 | $113.68 | 791600 |
| 2024-03-18 | 113.26 | $112.99 | 940600 |
| 2024-03-15 | 113.22 | $112.25 | 1.2M |
| 2024-03-14 | 113.39 | $113.05 | 11.5M |
| 2024-03-13 | 113.34 | $113.37 | 283552 |
| 2024-03-12 | 113.15 | $113.57 | 452740 |
| 2024-03-11 | 112.83 | $112.31 | 492300 |
| 2024-03-08 | 112.83 | $112.44 | 688711 |
| 2024-03-07 | 112.77 | $113.22 | 480310 |
| 2024-03-06 | 112.43 | $112.03 | 551800 |
| 2024-03-05 | 112.38 | $111.48 | 642900 |
| 2024-03-04 | 112.47 | $112.68 | 773272 |
| 2024-03-01 | 112.17 | $112.84 | 472300 |
| 2024-02-29 | 111.75 | $111.75 | 467818 |
| 2024-02-28 | 111.55 | $111.26 | 420700 |
| 2024-02-27 | 111.45 | $111.42 | 327241 |
| 2024-02-26 | 111.26 | $111.27 | 424000 |
| 2024-02-23 | 111.05 | $111.60 | 1.0M |
| 2024-02-22 | 110.67 | $111.66 | 1.0M |
| 2024-02-21 | 110.18 | $109.32 | 600500 |
| 2024-02-20 | 110.30 | $109.25 | 809700 |
| 2024-02-16 | 110.45 | $109.93 | 802823 |
| 2024-02-15 | 110.39 | $110.51 | 789045 |
| 2024-02-14 | 110.13 | $109.82 | 611814 |
| 2024-02-13 | 110.00 | $108.75 | 472221 |
| 2024-02-12 | 110.15 | $110.38 | 562114 |
| 2024-02-09 | 109.81 | $110.42 | 487042 |
| 2024-02-08 | 109.35 | $109.75 | 354200 |
| 2024-02-07 | 108.99 | $109.61 | 781500 |
| 2024-02-06 | 108.56 | $108.71 | 487638 |
| 2024-02-05 | 108.31 | $108.40 | 492400 |
| 2024-02-02 | 108.09 | $108.76 | 1.0M |
| 2024-02-01 | 107.68 | $107.65 | 1.3M |
| 2024-01-31 | 107.53 | $106.30 | 1.5M |
| 2024-01-30 | 107.74 | $108.07 | 918500 |
| 2024-01-29 | 107.43 | $108.18 | 684653 |
| 2024-01-26 | 106.99 | $107.33 | 1.6M |
| 2024-01-25 | 106.71 | $107.47 | 6.2M |
| 2024-01-24 | 106.31 | $106.87 | 725900 |
| 2024-01-23 | 105.99 | $106.83 | 425044 |
| 2024-01-22 | 105.61 | $106.57 | 482100 |
| 2024-01-19 | 105.21 | $106.30 | 496100 |
| 2024-01-18 | 104.81 | $105.00 | 565200 |
| 2024-01-17 | 104.72 | $104.12 | 452100 |
| 2024-01-16 | 104.87 | $104.68 | 497416 |
| 2024-01-12 | 104.88 | $105.04 | 514100 |
| 2024-01-11 | 104.76 | $104.95 | 433100 |
| 2024-01-10 | 104.64 | $104.97 | 430527 |
| 2024-01-09 | 104.47 | $104.38 | 942100 |
| 2024-01-08 | 104.44 | $104.59 | 669419 |
| 2024-01-05 | 104.33 | $103.04 | 560641 |
| 2024-01-04 | 104.67 | $102.91 | 495300 |
| 2024-01-03 | 105.11 | $103.23 | 517600 |
| 2024-01-02 | 105.53 | $104.20 | 589200 |
| 2023-12-29 | 105.71 | $104.92 | 726000 |
| 2023-12-28 | 105.68 | $105.25 | 551834 |
| 2023-12-27 | 105.51 | $105.19 | 617000 |
| 2023-12-26 | 105.29 | $105.01 | 734900 |
| 2023-12-22 | 105.05 | $104.52 | 414400 |
| 2023-12-21 | 104.89 | $104.29 | 494839 |
| 2023-12-20 | 104.73 | $103.25 | 595764 |
| 2023-12-19 | 104.83 | $105.11 | 507600 |
| 2023-12-18 | 104.34 | $104.50 | 624019 |
| 2023-12-15 | 103.91 | $103.93 | 514400 |
| 2023-12-14 | 103.52 | $104.11 | 1.5M |
| 2023-12-13 | 102.97 | $103.73 | 1.2M |
| 2023-12-12 | 102.39 | $102.28 | 538100 |
| 2023-12-11 | 102.11 | $101.87 | 595100 |
| 2023-12-08 | 101.87 | $101.43 | 445600 |
| 2023-12-07 | 101.70 | $101.00 | 629512 |
| 2023-12-06 | 101.60 | $100.23 | 505800 |
| 2023-12-05 | 101.70 | $100.60 | 739021 |
| 2023-12-04 | 101.67 | $100.63 | 641900 |
| 2023-12-01 | 101.59 | $101.19 | 678633 |
| 2023-11-30 | 101.28 | $100.49 | 502607 |
| 2023-11-29 | 101.10 | $100.09 | 678035 |
| 2023-11-28 | 100.98 | $100.06 | 851224 |
| 2023-11-27 | 100.80 | $99.94 | 434714 |
| 2023-11-24 | 100.58 | $100.11 | 258607 |
| 2023-11-22 | 100.23 | $100.04 | 527400 |
| 2023-11-21 | 99.79 | $99.62 | 474200 |
| 2023-11-20 | 99.36 | $99.80 | 682031 |
| 2023-11-17 | 98.74 | $99.05 | 502647 |
| 2023-11-16 | 98.20 | $98.91 | 712100 |
| 2023-11-15 | 97.55 | $98.69 | 906900 |
| 2023-11-14 | 96.81 | $98.56 | 940007 |
| 2023-11-13 | 95.93 | $96.53 | 401934 |
| 2023-11-10 | 95.48 | $96.68 | 392400 |
| 2023-11-09 | 94.87 | $95.18 | 300400 |
| 2023-11-08 | 94.60 | $95.92 | 419000 |
| 2023-11-07 | 94.03 | $95.85 | 694627 |
| 2023-11-06 | 93.35 | $95.49 | 448912 |
| 2023-11-03 | 92.64 | $95.36 | 564444 |
| 2023-11-02 | 91.82 | $94.43 | 621524 |
| 2023-11-01 | 91.13 | $92.63 | 780718 |
| 2023-10-31 | 90.88 | $91.66 | 643323 |
| 2023-10-30 | 90.90 | $91.06 | 665200 |
| 2023-10-27 | 91.14 | $89.99 | 2.4M |
| 2023-10-26 | 91.80 | $90.37 | 826137 |
| 2023-10-25 | 92.49 | $91.35 | 888200 |
| 2023-10-24 | 93.04 | $92.79 | 942800 |
| 2023-10-23 | 93.27 | $92.10 | 694900 |
| 2023-10-20 | 93.78 | $92.29 | 814700 |
| 2023-10-19 | 94.35 | $93.45 | 1.6M |
| 2023-10-18 | 94.69 | $94.36 | 570500 |
| 2023-10-17 | 94.81 | $95.72 | 602129 |
| 2023-10-16 | 94.54 | $95.72 | 460143 |
| 2023-10-13 | 94.21 | $94.67 | 441800 |
| 2023-10-12 | 94.15 | $95.15 | 668972 |
| 2023-10-11 | 93.94 | $95.84 | 817439 |
| 2023-10-10 | 93.48 | $95.41 | 445900 |
| 2023-10-09 | 93.07 | $94.85 | 371638 |
| 2023-10-06 | 92.76 | $94.26 | 540100 |
| 2023-10-05 | 92.60 | $93.04 | 580336 |
| 2023-10-04 | 92.82 | $93.20 | 592140 |
| 2023-10-03 | 93.06 | $92.51 | 607113 |
| 2023-10-02 | 93.60 | $93.81 | 455727 |
| 2023-09-29 | 93.87 | $93.91 | 724948 |
| 2023-09-28 | 94.19 | $94.12 | 505318 |
| 2023-09-27 | 94.54 | $93.56 | 1.1M |
| 2023-09-26 | 95.15 | $93.48 | 1.3M |
| 2023-09-25 | 95.95 | $95.30 | 437277 |
| 2023-09-22 | 96.36 | $94.87 | 560100 |
| 2023-09-21 | 97.01 | $95.08 | 689600 |
| 2023-09-20 | 97.73 | $96.74 | 449734 |
| 2023-09-19 | 98.10 | $97.62 | 493900 |
| 2023-09-18 | 98.26 | $97.88 | 556040 |
| 2023-09-15 | 98.38 | $97.80 | 634722 |
| 2023-09-14 | 98.56 | $99.08 | 340103 |
| 2023-09-13 | 98.36 | $98.21 | 320934 |
| 2023-09-12 | 98.39 | $98.18 | 411500 |
| 2023-09-11 | 98.43 | $98.82 | 447100 |
| 2023-09-08 | 98.28 | $98.17 | 367323 |
| 2023-09-07 | 98.30 | $98.00 | 408600 |
| 2023-09-06 | 98.38 | $98.30 | 346115 |
| 2023-09-05 | 98.38 | $99.01 | 338300 |
| 2023-09-01 | 98.16 | $99.47 | 668108 |
| 2023-08-31 | 97.73 | $99.21 | 659400 |
| 2023-08-30 | 97.30 | $99.30 | 757100 |
| 2023-08-29 | 96.76 | $98.91 | 785600 |
| 2023-08-28 | 96.22 | $97.41 | 519248 |
| 2023-08-25 | 96.06 | $96.80 | 502600 |
| 2023-08-24 | 96.07 | $96.10 | 675800 |
| 2023-08-23 | 96.32 | $97.47 | 831400 |
| 2023-08-22 | 96.21 | $96.35 | 754317 |
| 2023-08-21 | 96.44 | $96.66 | 557700 |
| 2023-08-18 | 96.64 | $96.06 | 472600 |
| 2023-08-17 | 97.09 | $95.99 | 559500 |
| 2023-08-16 | 97.67 | $96.73 | 675500 |
| 2023-08-15 | 98.15 | $97.51 | 650900 |
| 2023-08-14 | 98.50 | $98.65 | 344643 |
| 2023-08-11 | 98.56 | $98.08 | 408000 |
| 2023-08-10 | 98.82 | $98.17 | 546200 |
| 2023-08-09 | 99.11 | $98.09 | 481500 |
| 2023-08-08 | 99.49 | $98.75 | 617718 |
| 2023-08-07 | 99.74 | $99.25 | 520600 |
| 2023-08-04 | 99.88 | $98.44 | 609149 |
| 2023-08-03 | 100.29 | $98.81 | 1.1M |
| 2023-08-02 | 100.67 | $99.12 | 608100 |
| 2023-08-01 | 101.02 | $100.59 | 680800 |
| 2023-07-31 | 100.96 | $100.86 | 1.8M |
| 2023-07-28 | 100.78 | $100.67 | 998335 |
| 2023-07-27 | 100.61 | $99.67 | 533100 |
| 2023-07-26 | 100.69 | $100.44 | 934600 |
| 2023-07-25 | 100.53 | $100.43 | 950133 |
| 2023-07-24 | 100.31 | $100.14 | 1.1M |
| 2023-07-21 | 100.11 | $99.74 | 3.2M |
| 2023-07-20 | 99.97 | $99.64 | 15.5M |
| 2023-07-19 | 99.82 | $100.44 | 1.6M |
| 2023-07-18 | 99.35 | $100.14 | 507336 |
| 2023-07-17 | 98.86 | $99.34 | 476100 |
| 2023-07-14 | 98.49 | $98.89 | 531227 |
| 2023-07-13 | 98.16 | $99.03 | 662900 |
| 2023-07-12 | 97.70 | $98.21 | 630700 |
| 2023-07-11 | 97.39 | $97.43 | 390543 |
| 2023-07-10 | 97.24 | $96.76 | 427834 |
| 2023-07-07 | 97.26 | $96.44 | 527110 |
| 2023-07-06 | 97.36 | $96.64 | 457941 |
| 2023-07-05 | 97.41 | $97.45 | 625770 |
| 2023-07-03 | 97.20 | $97.64 | 1.4M |
| 2023-06-30 | 96.87 | $97.46 | 2.1M |
| 2023-06-29 | 96.50 | $96.33 | 2.1M |
| 2023-06-28 | 96.39 | $95.97 | 516328 |
| 2023-06-27 | 96.35 | $95.93 | 400849 |
| 2023-06-26 | 96.31 | $94.86 | 461300 |
| 2023-06-23 | 96.57 | $95.22 | 476400 |
| 2023-06-22 | 96.76 | $95.99 | 1.3M |
| 2023-06-21 | 96.72 | $95.67 | 421849 |
| 2023-06-20 | 96.75 | $96.25 | 829128 |
| 2023-06-16 | 96.58 | $96.73 | 684400 |
| 2023-06-15 | 96.20 | $97.12 | 813100 |
| 2023-06-14 | 95.58 | $95.94 | 525025 |
| 2023-06-13 | 95.18 | $95.85 | 453537 |
| 2023-06-12 | 94.70 | $95.18 | 553057 |
| 2023-06-09 | 94.31 | $94.29 | 682418 |
| 2023-06-08 | 94.10 | $94.21 | 785213 |
| 2023-06-07 | 93.84 | $93.62 | 515800 |
| 2023-06-06 | 93.71 | $94.33 | 2.5M |
| 2023-06-05 | 93.30 | $94.08 | 691711 |
| 2023-06-02 | 92.87 | $94.24 | 748200 |
| 2023-06-01 | 92.28 | $92.84 | 687245 |
| 2023-05-31 | 92.00 | $91.94 | 1.1M |
| 2023-05-30 | 91.94 | $92.44 | 662700 |
| 2023-05-26 | 91.69 | $92.49 | 555031 |
| 2023-05-25 | 91.37 | $91.21 | 1.2M |
| 2023-05-24 | 91.38 | $90.44 | 609129 |
| 2023-05-23 | 91.63 | $91.12 | 611700 |
| 2023-05-22 | 91.71 | $92.14 | 1.1M |
| 2023-05-19 | 91.48 | $92.07 | 439400 |
| 2023-05-18 | 91.21 | $92.25 | 465800 |
| 2023-05-17 | 90.82 | $91.37 | 401549 |
| 2023-05-16 | 90.63 | $90.21 | 581300 |
| 2023-05-15 | 90.75 | $90.91 | 338318 |
| 2023-05-12 | 90.68 | $90.56 | 412833 |
| 2023-05-11 | 90.70 | $90.67 | 609314 |
| 2023-05-10 | 90.69 | $90.91 | 501600 |
| 2023-05-09 | 90.59 | $90.46 | 359744 |
| 2023-05-08 | 90.62 | $90.83 | 486300 |
| 2023-05-05 | 90.52 | $90.80 | 401608 |
| 2023-05-04 | 90.42 | $89.15 | 632804 |
| 2023-05-03 | 90.81 | $89.83 | 836105 |
| 2023-05-02 | 91.06 | $90.44 | 452800 |
| 2023-05-01 | 91.17 | $91.46 | 807345 |
| 2023-04-28 | 90.97 | $91.53 | 507200 |
| 2023-04-27 | 90.70 | $90.78 | 489000 |
| 2023-04-26 | 90.59 | $88.97 | 535000 |
| 2023-04-25 | 91.03 | $89.32 | 426700 |
| 2023-04-24 | 91.45 | $90.85 | 536636 |
| 2023-04-21 | 91.45 | $90.81 | 732546 |
| 2023-04-20 | 91.46 | $90.69 | 4.1M |
| 2023-04-19 | 91.49 | $91.25 | 625747 |
| 2023-04-18 | 91.34 | $91.24 | 543100 |
| 2023-04-17 | 91.13 | $91.16 | 642400 |
| 2023-04-14 | 90.89 | $90.83 | 777200 |
| 2023-04-13 | 90.69 | $91.04 | 1.6M |
| 2023-04-12 | 90.37 | $89.88 | 1.7M |
| 2023-04-11 | 90.32 | $90.26 | 527800 |
| 2023-04-10 | 90.13 | $90.22 | 579000 |
| 2023-04-06 | 89.90 | $90.09 | 529345 |
| 2023-04-05 | 89.65 | $89.77 | 1.7M |
| 2023-04-04 | 89.43 | $90.14 | 2.4M |
| 2023-04-03 | 89.04 | $90.66 | 790500 |
| 2023-03-31 | 88.39 | $90.45 | 1.1M |
| 2023-03-30 | 87.66 | $89.09 | 842300 |
| 2023-03-29 | 87.20 | $88.58 | 3.2M |
| 2023-03-28 | 86.81 | $87.29 | 995600 |
| 2023-03-27 | 86.75 | $87.47 | 1.0M |
| 2023-03-24 | 86.63 | $87.30 | 964700 |
| 2023-03-23 | 86.55 | $86.76 | 1.2M |
| 2023-03-22 | 86.63 | $87.05 | 2.1M |
| 2023-03-21 | 86.64 | $88.58 | 2.4M |
| 2023-03-20 | 86.19 | $87.33 | 10.7M |
| 2023-03-17 | 86.05 | $86.54 | 50.7M |
| 2023-03-16 | 86.14 | $87.57 | 709347 |
| 2023-03-15 | 85.95 | $86.14 | 1.0M |
| 2023-03-14 | 86.19 | $86.62 | 832103 |
| 2023-03-13 | 86.35 | $85.25 | 1.0M |
| 2023-03-10 | 86.99 | $85.41 | 897604 |
| 2023-03-09 | 87.75 | $86.73 | 570139 |
| 2023-03-08 | 88.25 | $88.39 | 736606 |
| 2023-03-07 | 88.36 | $88.25 | 934300 |
| 2023-03-06 | 88.53 | $89.62 | 601914 |
| 2023-03-03 | 88.33 | $89.67 | 530300 |
| 2023-03-02 | 88.06 | $88.25 | 641917 |
| 2023-03-01 | 88.21 | $87.59 | 577500 |
| 2023-02-28 | 88.60 | $87.87 | 1.1M |
| 2023-02-27 | 88.99 | $88.22 | 954334 |
| 2023-02-24 | 89.37 | $87.88 | 1.1M |
| 2023-02-23 | 89.94 | $88.93 | 769014 |
| 2023-02-22 | 90.30 | $88.38 | 1.3M |
| 2023-02-21 | 90.91 | $88.45 | 700148 |
| 2023-02-17 | 91.63 | $90.31 | 540100 |
| 2023-02-16 | 91.89 | $90.62 | 540241 |
| 2023-02-15 | 92.10 | $91.89 | 912321 |
| 2023-02-14 | 91.94 | $91.51 | 848646 |
| 2023-02-13 | 91.84 | $91.45 | 552610 |
| 2023-02-10 | 91.71 | $90.39 | 497400 |
| 2023-02-09 | 91.88 | $90.21 | 518830 |
| 2023-02-08 | 92.11 | $91.08 | 1.1M |
| 2023-02-07 | 92.09 | $92.10 | 759900 |
| 2023-02-06 | 91.72 | $90.95 | 664423 |
| 2023-02-03 | 91.61 | $91.58 | 1.1M |
| 2023-02-02 | 91.25 | $92.64 | 776100 |
| 2023-02-01 | 90.44 | $91.21 | 1.0M |
| 2023-01-31 | 89.89 | $90.24 | 1.4M |
| 2023-01-30 | 89.51 | $88.90 | 901112 |
| 2023-01-27 | 89.45 | $90.08 | 737832 |
| 2023-01-26 | 88.98 | $89.79 | 1.0M |
| 2023-01-25 | 88.49 | $88.79 | 822240 |
| 2023-01-24 | 88.20 | $88.76 | 908900 |
| 2023-01-23 | 87.84 | $88.91 | 1.1M |
| 2023-01-20 | 87.34 | $87.81 | 742300 |
| 2023-01-19 | 87.07 | $86.18 | 2.3M |
| 2023-01-18 | 87.25 | $86.89 | 1.0M |
| 2023-01-17 | 87.24 | $88.32 | 1.2M |
| 2023-01-13 | 86.77 | $88.47 | 1.4M |
| 2023-01-12 | 86.14 | $88.05 | 2.3M |
| 2023-01-11 | 85.51 | $87.64 | 9.6M |
| 2023-01-10 | 84.88 | $86.60 | 875800 |
| 2023-01-09 | 84.44 | $85.90 | 1.3M |
| 2023-01-06 | 84.14 | $85.90 | 643500 |
| 2023-01-05 | 83.78 | $84.05 | 857624 |
| 2023-01-04 | 83.96 | $85.03 | 1.8M |
| 2023-01-03 | 83.87 | $84.44 | 838730 |
| 2022-12-30 | 83.98 | $84.75 | 873700 |
| 2022-12-29 | 84.03 | $85.03 | 713900 |
| 2022-12-28 | 84.02 | $83.51 | 967820 |
| 2022-12-27 | 84.52 | $84.51 | 818400 |
| 2022-12-23 | 84.82 | $84.84 | 838800 |
| 2022-12-22 | 85.10 | $84.36 | 922523 |
| 2022-12-21 | 85.61 | $85.72 | 780500 |
| 2022-12-20 | 85.82 | $84.43 | 876200 |
| 2022-12-19 | 86.49 | $84.30 | 869548 |
| 2022-12-16 | 87.36 | $85.07 | 979719 |
| 2022-12-15 | 88.17 | $86.21 | 1.2M |
| 2022-12-14 | 88.80 | $88.37 | 745629 |
| 2022-12-13 | 88.88 | $88.94 | 1.3M |
| 2022-12-12 | 88.78 | $88.59 | 1.8M |
| 2022-12-09 | 88.77 | $87.35 | 551700 |
| 2022-12-08 | 89.13 | $87.99 | 778200 |
| 2022-12-07 | 89.36 | $87.25 | 1.1M |
| 2022-12-06 | 89.85 | $87.35 | 678327 |
| 2022-12-05 | 90.40 | $88.67 | 959600 |
| 2022-12-02 | 90.62 | $90.41 | 610500 |
| 2022-12-01 | 90.32 | $90.51 | 1.0M |
| 2022-11-30 | 89.89 | $90.53 | 846543 |
| 2022-11-29 | 89.34 | $87.74 | 747009 |
| 2022-11-28 | 89.52 | $87.88 | 722700 |
| 2022-11-25 | 89.67 | $89.35 | 319500 |
| 2022-11-23 | 89.36 | $89.37 | 660800 |
| 2022-11-22 | 88.95 | $88.79 | 790625 |
| 2022-11-21 | 88.60 | $87.55 | 729711 |
| 2022-11-18 | 88.54 | $87.91 | 811037 |
| 2022-11-17 | 88.32 | $87.57 | 752500 |
| 2022-11-16 | 88.14 | $87.89 | 1.1M |
| 2022-11-15 | 87.78 | $88.62 | 1.1M |
| 2022-11-14 | 87.10 | $87.85 | 762500 |
| 2022-11-11 | 86.48 | $88.65 | 915700 |
| 2022-11-10 | 85.45 | $87.70 | 1.5M |
| 2022-11-09 | 84.48 | $82.95 | 919100 |
| 2022-11-08 | 84.79 | $84.80 | 976937 |
| 2022-11-07 | 84.58 | $84.19 | 678000 |
| 2022-11-04 | 84.50 | $83.47 | 934318 |
| 2022-11-03 | 84.62 | $82.26 | 816123 |
| 2022-11-02 | 85.13 | $83.18 | 1.1M |
| 2022-11-01 | 85.46 | $85.42 | 2.3M |
| 2022-10-31 | 85.12 | $85.75 | 2.2M |
| 2022-10-28 | 84.60 | $86.35 | 980200 |
| 2022-10-27 | 83.75 | $84.43 | 1.5M |
| 2022-10-26 | 83.32 | $84.85 | 1.5M |
| 2022-10-25 | 82.66 | $85.47 | 1.1M |
| 2022-10-24 | 81.66 | $84.00 | 2.5M |
| 2022-10-21 | 80.91 | $83.04 | 3.4M |
| 2022-10-20 | 80.32 | $81.03 | 18.5M |
| 2022-10-19 | 80.24 | $81.72 | 785400 |
| 2022-10-18 | 79.96 | $82.40 | 886042 |
| 2022-10-17 | 79.42 | $81.38 | 877300 |
| 2022-10-14 | 79.11 | $79.35 | 2.0M |
| 2022-10-13 | 79.41 | $81.23 | 1.9M |
| 2022-10-12 | 79.22 | $79.22 | 1.1M |
| 2022-10-11 | 79.66 | $79.40 | 1.3M |
| 2022-10-10 | 80.16 | $79.97 | 869936 |
| 2022-10-07 | 80.64 | $80.64 | 1.2M |
| 2022-10-06 | 81.04 | $83.04 | 1.3M |
| 2022-10-05 | 80.80 | $83.87 | 786180 |
| 2022-10-04 | 80.28 | $84.05 | 1.1M |
| 2022-10-03 | 79.64 | $81.55 | 1.2M |
| 2022-09-30 | 79.70 | $79.41 | 2.0M |
| 2022-09-29 | 80.50 | $80.53 | 1.8M |
| 2022-09-28 | 81.16 | $82.33 | 2.3M |
| 2022-09-27 | 81.46 | $80.70 | 2.4M |
| 2022-09-26 | 82.38 | $80.87 | 2.3M |
| 2022-09-23 | 83.49 | $82.11 | 2.2M |
| 2022-09-22 | 84.49 | $83.47 | 1.6M |
| 2022-09-21 | 85.32 | $84.25 | 1.7M |
| 2022-09-20 | 86.11 | $85.79 | 988918 |
| 2022-09-19 | 86.61 | $86.84 | 1.1M |
| 2022-09-16 | 86.92 | $86.16 | 1.0M |
| 2022-09-15 | 87.54 | $86.91 | 1.3M |
| 2022-09-14 | 88.07 | $87.90 | 940300 |
| 2022-09-13 | 88.43 | $87.59 | 1.0M |
| 2022-09-12 | 88.99 | $91.66 | 831000 |
| 2022-09-09 | 88.39 | $90.72 | 837809 |
| 2022-09-08 | 87.98 | $89.19 | 838700 |
| 2022-09-07 | 87.98 | $88.63 | 952325 |
| 2022-09-06 | 88.19 | $87.01 | 927100 |
| 2022-09-02 | 88.98 | $87.40 | 933719 |
| 2022-09-01 | 89.84 | $88.30 | 1.2M |
| 2022-08-31 | 90.62 | $88.20 | 1.4M |
| 2022-08-30 | 91.61 | $88.82 | 929600 |
| 2022-08-29 | 92.62 | $89.77 | 843017 |
| 2022-08-26 | 93.54 | $90.43 | 1.2M |
| 2022-08-25 | 94.45 | $93.69 | 721700 |
| 2022-08-24 | 94.51 | $92.33 | 768900 |
| 2022-08-23 | 94.99 | $92.02 | 740600 |
| 2022-08-22 | 95.65 | $92.19 | 772513 |
| 2022-08-19 | 96.37 | $94.21 | 628317 |
| 2022-08-18 | 96.56 | $95.53 | 2.4M |
| 2022-08-17 | 96.35 | $95.28 | 767600 |
| 2022-08-16 | 96.12 | $95.97 | 862800 |
| 2022-08-15 | 95.57 | $95.88 | 629100 |
| 2022-08-12 | 94.90 | $95.46 | 654418 |
| 2022-08-11 | 94.18 | $93.80 | 719100 |
| 2022-08-10 | 93.78 | $93.88 | 2.3M |
| 2022-08-09 | 93.23 | $91.87 | 969500 |
| 2022-08-08 | 93.16 | $92.27 | 908200 |
| 2022-08-05 | 92.92 | $92.34 | 928909 |
| 2022-08-04 | 92.57 | $92.59 | 733305 |
| 2022-08-03 | 92.02 | $92.58 | 775600 |
| 2022-08-02 | 91.32 | $91.06 | 1.1M |
| 2022-08-01 | 90.92 | $91.65 | 1.1M |
| 2022-07-29 | 90.21 | $91.90 | 1.9M |
| 2022-07-28 | 89.24 | $90.49 | 1.4M |
| 2022-07-27 | 88.49 | $89.31 | 753200 |
| 2022-07-26 | 87.93 | $87.10 | 846631 |
| 2022-07-25 | 87.92 | $88.14 | 908600 |
| 2022-07-22 | 87.58 | $88.09 | 2.3M |
| 2022-07-21 | 87.16 | $88.94 | 2.7M |
| 2022-07-20 | 86.38 | $88.06 | 827800 |
| 2022-07-19 | 85.69 | $87.38 | 821406 |
| 2022-07-18 | 85.07 | $85.06 | 1.2M |
| 2022-07-15 | 85.06 | $85.73 | 773400 |
| 2022-07-14 | 84.83 | $84.08 | 919606 |
| 2022-07-13 | 85.08 | $84.40 | 962500 |
| 2022-07-12 | 85.29 | $84.80 | 756700 |
| 2022-07-11 | 85.42 | $85.67 | 793226 |
| 2022-07-08 | 85.31 | $86.65 | 839300 |
| 2022-07-07 | 84.88 | $86.74 | 863218 |
| 2022-07-06 | 84.33 | $85.43 | 906020 |
| 2022-07-05 | 84.10 | $85.07 | 1.1M |
| 2022-07-01 | 83.94 | $84.91 | 1.6M |
| 2022-06-30 | 83.82 | $83.90 | 2.7M |
| 2022-06-29 | 84.01 | $84.74 | 888008 |
| 2022-06-28 | 84.00 | $84.82 | 942126 |
| 2022-06-27 | 83.99 | $86.63 | 1.3M |
| 2022-06-24 | 83.43 | $86.90 | 1.2M |
| 2022-06-23 | 82.69 | $84.27 | 3.1M |
| 2022-06-22 | 82.67 | $83.37 | 1.6M |
| 2022-06-21 | 82.96 | $83.45 | 2.5M |
| 2022-06-17 | 83.34 | $81.39 | 1.5M |
| 2022-06-16 | 84.49 | $81.27 | 2.4M |
| 2022-06-15 | 85.96 | $84.14 | 1.6M |
| 2022-06-14 | 86.88 | $82.85 | 2.7M |
| 2022-06-13 | 88.43 | $83.20 | 2.6M |
| 2022-06-10 | 90.22 | $86.55 | 1.5M |
| 2022-06-09 | 91.35 | $89.22 | 836200 |
| 2022-06-08 | 91.87 | $91.75 | 729700 |
| 2022-06-07 | 91.70 | $92.72 | 774924 |
| 2022-06-06 | 91.18 | $91.75 | 862436 |
| 2022-06-03 | 90.85 | $91.51 | 857500 |
| 2022-06-02 | 90.53 | $93.09 | 1.3M |
| 2022-06-01 | 89.64 | $91.21 | 1.0M |
| 2022-05-31 | 89.16 | $91.92 | 1.1M |
| 2022-05-27 | 88.36 | $92.57 | 1.2M |
| 2022-05-26 | 87.20 | $90.28 | 974900 |
| 2022-05-25 | 86.55 | $88.43 | 970216 |
| 2022-05-24 | 86.38 | $87.61 | 1.1M |
| 2022-05-23 | 86.46 | $88.43 | 1.9M |
| 2022-05-20 | 86.35 | $86.89 | 1.9M |
| 2022-05-19 | 86.75 | $86.69 | 2.8M |
| 2022-05-18 | 87.34 | $87.23 | 11.7M |
| 2022-05-17 | 87.94 | $90.98 | 1.1M |
| 2022-05-16 | 87.52 | $89.04 | 1.3M |
| 2022-05-13 | 87.68 | $89.51 | 1.4M |
| 2022-05-12 | 87.78 | $87.26 | 1.9M |
| 2022-05-11 | 88.65 | $87.21 | 1.5M |
| 2022-05-10 | 89.79 | $88.77 | 1.5M |
| 2022-05-09 | 90.73 | $88.56 | 1.5M |
| 2022-05-06 | 91.98 | $91.61 | 1.2M |
| 2022-05-05 | 92.57 | $92.27 | 1.2M |
| 2022-05-04 | 93.12 | $95.86 | 1.4M |
| 2022-05-03 | 92.68 | $93.11 | 1.2M |
| 2022-05-02 | 93.05 | $92.66 | 1.5M |
| 2022-04-29 | 93.69 | $92.01 | 1.4M |
| 2022-04-28 | 94.69 | $95.56 | 971704 |
| 2022-04-27 | 94.83 | $93.13 | 1.8M |
| 2022-04-26 | 95.79 | $92.93 | 1.2M |
| 2022-04-25 | 97.05 | $95.70 | 4.9M |
| 2022-04-22 | 97.72 | $95.12 | 1.1M |
| 2022-04-21 | 98.74 | $97.76 | 932300 |
| 2022-04-20 | 99.15 | $99.37 | 1.1M |
| 2022-04-19 | 99.14 | $99.49 | 867400 |
| 2022-04-18 | 99.09 | $97.78 | 900613 |
| 2022-04-14 | 99.58 | $97.84 | 627507 |
| 2022-04-13 | 100.16 | $99.16 | 888600 |
| 2022-04-12 | 100.45 | $97.95 | 869500 |
| 2022-04-11 | 101.17 | $98.39 | 1.1M |
| 2022-04-08 | 101.90 | $100.11 | 697331 |
| 2022-04-07 | 102.22 | $100.43 | 712200 |
| 2022-04-06 | 102.50 | $99.94 | 816800 |
| 2022-04-05 | 102.97 | $101.19 | 1.0M |
| 2022-04-04 | 103.12 | $102.58 | 792021 |
| 2022-04-01 | 102.84 | $101.58 | 1.0M |
| 2022-03-31 | 102.77 | $101.35 | 1.4M |
| 2022-03-30 | 102.74 | $102.91 | 984640 |
| 2022-03-29 | 102.17 | $103.63 | 965700 |
| 2022-03-28 | 101.22 | $102.20 | 940400 |
| 2022-03-25 | 100.49 | $101.45 | 957415 |
| 2022-03-24 | 99.83 | $101.06 | 975131 |
| 2022-03-23 | 99.12 | $99.90 | 825000 |
| 2022-03-22 | 98.61 | $101.18 | 879900 |
| 2022-03-21 | 97.57 | $99.94 | 1.4M |
| 2022-03-18 | 96.70 | $100.00 | 1.4M |
| 2022-03-17 | 95.63 | $98.81 | 982700 |
| 2022-03-16 | 94.71 | $97.53 | 1.2M |
| 2022-03-15 | 94.01 | $95.19 | 1.2M |
| 2022-03-14 | 93.92 | $93.13 | 2.2M |
| 2022-03-11 | 94.50 | $94.00 | 2.1M |
| 2022-03-10 | 94.95 | $95.34 | 827600 |
| 2022-03-09 | 95.10 | $95.93 | 1.7M |
| 2022-03-08 | 95.13 | $93.35 | 1.2M |
| 2022-03-07 | 95.99 | $94.09 | 1.1M |
| 2022-03-04 | 96.84 | $96.94 | 921630 |
| 2022-03-03 | 96.99 | $97.89 | 957000 |
| 2022-03-02 | 96.89 | $98.43 | 1.3M |
| 2022-03-01 | 96.61 | $96.72 | 1.2M |
| 2022-02-28 | 96.84 | $98.16 | 1.6M |
| 2022-02-25 | 96.69 | $98.34 | 1.1M |
| 2022-02-24 | 96.47 | $96.28 | 1.8M |
| 2022-02-23 | 96.88 | $94.61 | 1.9M |
| 2022-02-22 | 97.94 | $96.38 | 1.5M |
| 2022-02-18 | 98.69 | $97.46 | 1.6M |
| 2022-02-17 | 99.29 | $98.14 | 1.2M |
| 2022-02-16 | 99.81 | $100.41 | 1.0M |
| 2022-02-15 | 99.74 | $100.41 | 1.3M |
| 2022-02-14 | 99.67 | $98.74 | 1.6M |
| 2022-02-11 | 100.13 | $99.10 | 1.1M |
| 2022-02-10 | 100.59 | $101.13 | 1.3M |
| 2022-02-09 | 100.53 | $102.95 | 1.3M |
| 2022-02-08 | 99.88 | $101.43 | 1.4M |
| 2022-02-07 | 99.59 | $100.59 | 1.1M |
| 2022-02-04 | 99.53 | $100.85 | 1.1M |
| 2022-02-03 | 99.40 | $100.28 | 1.2M |
| 2022-02-02 | 99.44 | $102.79 | 1.4M |
| 2022-02-01 | 98.72 | $102.13 | 1.4M |
| 2022-01-31 | 98.09 | $101.41 | 1.2M |
| 2022-01-28 | 97.59 | $99.43 | 2.5M |
| 2022-01-27 | 97.66 | $97.03 | 4.2M |
| 2022-01-26 | 98.54 | $97.47 | 1.1M |
| 2022-01-25 | 99.53 | $97.91 | 1.4M |
| 2022-01-24 | 100.63 | $99.21 | 3.5M |
| 2022-01-21 | 101.59 | $98.77 | 2.1M |
| 2022-01-20 | 102.94 | $100.80 | 1.4M |
| 2022-01-19 | 103.95 | $101.83 | 2.6M |
| 2022-01-18 | 104.88 | $102.95 | 5.5M |
| 2022-01-14 | 105.67 | $104.84 | 961023 |
| 2022-01-13 | 106.04 | $104.93 | 1.1M |
| 2022-01-12 | 106.46 | $106.57 | 743016 |
| 2022-01-11 | 106.46 | $106.32 | 799419 |
| 2022-01-10 | 106.54 | $105.33 | 1.1M |
| 2022-01-07 | 106.94 | $105.42 | 738700 |
| 2022-01-06 | 107.41 | $105.90 | 1.9M |
| 2022-01-05 | 107.82 | $105.97 | 4.5M |
| 2022-01-04 | 108.28 | $108.25 | 909450 |
| 2022-01-03 | 108.11 | $108.44 | 922539 |
| 2021-12-31 | 107.83 | $107.90 | 572929 |
| 2021-12-30 | 107.65 | $108.23 | 570000 |
| 2021-12-29 | 107.32 | $108.42 | 655002 |
| 2021-12-28 | 106.84 | $108.33 | 788208 |
| 2021-12-27 | 106.27 | $108.46 | 1.0M |
| 2021-12-23 | 105.55 | $106.97 | 792941 |
| 2021-12-22 | 105.13 | $106.31 | 863200 |
| 2021-12-21 | 104.84 | $105.29 | 873800 |
| 2021-12-20 | 104.81 | $103.44 | 1.9M |
| 2021-12-17 | 105.36 | $104.61 | 1.4M |
| 2021-12-16 | 105.67 | $105.58 | 1.3M |
| 2021-12-15 | 105.74 | $106.64 | 938500 |
| 2021-12-14 | 105.49 | $104.91 | 1.0M |
| 2021-12-13 | 105.74 | $105.80 | 692430 |
| 2021-12-10 | 105.76 | $107.03 | 588000 |
| 2021-12-09 | 105.39 | $106.24 | 726566 |
| 2021-12-08 | 105.20 | $107.13 | 608500 |
| 2021-12-07 | 104.69 | $106.73 | 808208 |
| 2021-12-06 | 104.20 | $104.44 | 707600 |
| 2021-12-03 | 104.34 | $103.26 | 950000 |
| 2021-12-02 | 104.90 | $104.34 | 1.1M |
| 2021-12-01 | 105.24 | $102.70 | 2.1M |
| 2021-11-30 | 106.18 | $104.09 | 2.4M |
| 2021-11-29 | 106.88 | $106.13 | 920427 |
| 2021-11-26 | 107.08 | $104.77 | 644100 |
| 2021-11-24 | 107.75 | $107.20 | 903812 |
| 2021-11-23 | 107.78 | $106.89 | 848300 |
| 2021-11-22 | 107.90 | $106.84 | 1.2M |
| 2021-11-19 | 108.05 | $107.36 | 1.3M |
| 2021-11-18 | 108.04 | $107.55 | 1.0M |
| 2021-11-17 | 107.95 | $107.22 | 1.2M |
| 2021-11-16 | 107.93 | $107.58 | 915921 |
| 2021-11-15 | 107.76 | $107.06 | 801406 |
| 2021-11-12 | 107.70 | $107.08 | 608829 |
| 2021-11-11 | 107.59 | $106.17 | 704828 |
| 2021-11-10 | 107.72 | $106.23 | 837004 |
| 2021-11-09 | 107.84 | $107.16 | 914138 |
| 2021-11-08 | 107.65 | $107.47 | 705695 |
| 2021-11-05 | 107.30 | $107.34 | 735300 |
| 2021-11-04 | 106.88 | $107.11 | 965700 |
| 2021-11-03 | 106.41 | $106.63 | 737300 |
| 2021-11-02 | 105.97 | $105.94 | 812409 |
| 2021-11-01 | 105.62 | $105.63 | 1.3M |
| 2021-10-29 | 105.27 | $105.40 | 640100 |
| 2021-10-28 | 104.90 | $105.17 | 817900 |
| 2021-10-27 | 104.49 | $104.17 | 982014 |
| 2021-10-26 | 104.29 | $104.65 | 2.0M |
| 2021-10-25 | 103.88 | $104.51 | 745000 |
| 2021-10-22 | 103.40 | $104.01 | 1.4M |
| 2021-10-21 | 102.96 | $104.17 | 2.3M |
| 2021-10-20 | 102.36 | $103.92 | 850100 |
| 2021-10-19 | 101.69 | $103.56 | 871734 |
| 2021-10-18 | 100.99 | $102.82 | 739516 |
| 2021-10-15 | 100.37 | $102.42 | 876108 |
| 2021-10-14 | 99.74 | $101.76 | 622447 |
| 2021-10-13 | 99.20 | $99.99 | 666700 |
| 2021-10-12 | 99.10 | $99.51 | 599700 |
| 2021-10-11 | 99.15 | $99.67 | 431700 |
| 2021-10-08 | 99.17 | $100.31 | 523000 |
| 2021-10-07 | 99.01 | $100.54 | 754400 |
| 2021-10-06 | 98.76 | $99.70 | 714271 |
| 2021-10-05 | 98.73 | $99.24 | 573700 |
| 2021-10-04 | 98.87 | $98.21 | 936400 |
| 2021-10-01 | 99.39 | $99.55 | 725747 |
| 2021-09-30 | 99.61 | $98.46 | 850238 |
| 2021-09-29 | 100.24 | $99.51 | 1.1M |
| 2021-09-28 | 100.68 | $99.47 | 1.0M |
| 2021-09-27 | 101.25 | $101.65 | 675033 |
| 2021-09-24 | 101.27 | $101.95 | 687445 |
| 2021-09-23 | 101.20 | $102.15 | 648900 |
| 2021-09-22 | 101.06 | $100.95 | 833400 |
| 2021-09-21 | 101.28 | $99.93 | 1.1M |
| 2021-09-20 | 101.88 | $99.99 | 973915 |
| 2021-09-17 | 102.60 | $101.76 | 787800 |
| 2021-09-16 | 102.91 | $102.71 | 780836 |
| 2021-09-15 | 102.99 | $102.87 | 719000 |
| 2021-09-14 | 103.03 | $102.00 | 1.4M |
| 2021-09-13 | 103.36 | $102.48 | 1.2M |
| 2021-09-10 | 103.60 | $102.32 | 881830 |
| 2021-09-09 | 103.93 | $103.15 | 937124 |
| 2021-09-08 | 104.07 | $103.52 | 737828 |
| 2021-09-07 | 104.10 | $103.71 | 686322 |
| 2021-09-03 | 104.07 | $104.12 | 599404 |
| 2021-09-02 | 103.88 | $104.12 | 700642 |
| 2021-09-01 | 103.65 | $103.78 | 826500 |
| 2021-08-31 | 103.45 | $103.72 | 861700 |
| 2021-08-30 | 103.22 | $103.86 | 628000 |
| 2021-08-27 | 102.88 | $103.38 | 1.8M |
| 2021-08-26 | 102.61 | $102.48 | 940100 |
| 2021-08-25 | 102.55 | $103.10 | 1.2M |
| 2021-08-24 | 102.28 | $102.83 | 3.2M |
| 2021-08-23 | 102.02 | $102.63 | 859100 |
| 2021-08-20 | 101.77 | $101.69 | 604544 |
| 2021-08-19 | 101.75 | $100.83 | 857322 |
| 2021-08-18 | 101.99 | $100.67 | 793305 |
| 2021-08-17 | 102.33 | $101.80 | 1.9M |
| 2021-08-16 | 102.37 | $102.50 | 1.4M |
| 2021-08-13 | 102.18 | $102.28 | 745400 |
| 2021-08-12 | 102.01 | $102.09 | 835400 |
| 2021-08-11 | 101.86 | $101.81 | 722424 |
| 2021-08-10 | 101.75 | $101.57 | 990300 |
| 2021-08-09 | 101.68 | $101.57 | 783100 |
| 2021-08-06 | 101.58 | $101.61 | 541900 |
| 2021-08-05 | 101.44 | $101.53 | 668631 |
| 2021-08-04 | 101.28 | $100.90 | 1.4M |
| 2021-08-03 | 101.27 | $101.29 | 897527 |
| 2021-08-02 | 101.13 | $100.53 | 724544 |
| 2021-07-30 | 101.18 | $100.66 | 1.4M |
| 2021-07-29 | 101.19 | $101.27 | 749139 |
| 2021-07-28 | 101.00 | $100.86 | 1.3M |
| 2021-07-27 | 100.88 | $100.90 | 1.1M |
| 2021-07-26 | 100.71 | $101.45 | 2.5M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.36
2026-07-22
Close Price
$163.86
Vol: 293700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.34
Average
54.41
Maximum
76.34
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 53.36 | $163.86 | 293700 |
| 2026-07-21 | 53.85 | $164.04 | 236724 |
| 2026-07-20 | 50.64 | $162.69 | 289100 |
| 2026-07-17 | 51.57 | $163.06 | 267916 |
| 2026-07-16 | 56.20 | $164.80 | 166900 |
| 2026-07-15 | 59.10 | $165.80 | 208104 |
| 2026-07-14 | 57.92 | $165.23 | 264924 |
| 2026-07-13 | 56.47 | $164.53 | 286013 |
| 2026-07-10 | 59.70 | $165.68 | 199800 |
| 2026-07-09 | 58.36 | $165.00 | 264802 |
| 2026-07-08 | 55.47 | $163.60 | 225300 |
| 2026-07-07 | 56.78 | $164.09 | 210500 |
| 2026-07-06 | 59.19 | $164.98 | 303910 |
| 2026-07-02 | 56.04 | $163.40 | 290017 |
| 2026-07-01 | 56.56 | $163.60 | 536300 |
| 2026-06-30 | 56.74 | $163.67 | 327600 |
| 2026-06-29 | 54.56 | $162.54 | 298100 |
| 2026-06-26 | 49.54 | $160.19 | 374338 |
| 2026-06-25 | 50.51 | $160.62 | 323823 |
| 2026-06-24 | 50.51 | $160.62 | 1.2M |
| 2026-06-23 | 50.70 | $160.71 | 284200 |
| 2026-06-22 | 55.44 | $162.89 | 898200 |
| 2026-06-18 | 56.21 | $163.23 | 456300 |
| 2026-06-17 | 53.38 | $161.68 | 427912 |
| 2026-06-16 | 57.78 | $163.60 | 361300 |
| 2026-06-15 | 60.70 | $164.78 | 919319 |
| 2026-06-12 | 55.97 | $162.14 | 530230 |
| 2026-06-11 | 54.43 | $161.36 | 407352 |
| 2026-06-10 | 48.73 | $158.75 | 445174 |
| 2026-06-09 | 54.96 | $161.24 | 570600 |
| 2026-06-08 | 55.94 | $161.60 | 1.2M |
| 2026-06-05 | 55.01 | $161.16 | 608547 |
| 2026-06-04 | 69.57 | $165.73 | 202000 |
| 2026-06-03 | 68.37 | $165.04 | 317500 |
| 2026-06-02 | 73.65 | $166.36 | 349273 |
| 2026-06-01 | 72.95 | $165.89 | 469401 |
| 2026-05-29 | 71.89 | $165.20 | 794056 |
| 2026-05-28 | 71.20 | $164.75 | 444300 |
| 2026-05-27 | 69.53 | $163.70 | 252024 |
| 2026-05-26 | 69.97 | $163.82 | 359100 |
| 2026-05-22 | 68.22 | $162.72 | 370715 |
| 2026-05-21 | 66.87 | $161.91 | 484400 |
| 2026-05-20 | 66.42 | $161.64 | 560200 |
| 2026-05-19 | 63.30 | $159.87 | 292400 |
| 2026-05-18 | 66.41 | $160.81 | 805800 |
| 2026-05-15 | 66.40 | $160.80 | 441521 |
| 2026-05-14 | 73.40 | $162.82 | 319600 |
| 2026-05-13 | 71.49 | $161.47 | 418337 |
| 2026-05-12 | 70.33 | $160.70 | 394427 |
| 2026-05-11 | 71.40 | $161.00 | 446940 |
| 2026-05-08 | 70.63 | $160.45 | 346803 |
| 2026-05-07 | 68.93 | $159.29 | 463200 |
| 2026-05-06 | 70.91 | $159.88 | 314112 |
| 2026-05-05 | 67.74 | $157.75 | 293445 |
| 2026-05-04 | 65.51 | $156.42 | 265345 |
| 2026-05-01 | 67.13 | $156.91 | 357605 |
| 2026-04-30 | 66.64 | $156.60 | 351213 |
| 2026-04-29 | 63.93 | $154.98 | 540309 |
| 2026-04-28 | 63.65 | $154.82 | 316212 |
| 2026-04-27 | 66.19 | $155.66 | 564200 |
| 2026-04-24 | 65.72 | $155.36 | 262809 |
| 2026-04-23 | 63.64 | $154.04 | 224600 |
| 2026-04-22 | 65.77 | $154.78 | 191500 |
| 2026-04-21 | 63.52 | $153.34 | 635900 |
| 2026-04-20 | 66.01 | $154.21 | 298142 |
| 2026-04-17 | 66.58 | $154.41 | 437443 |
| 2026-04-16 | 63.75 | $152.51 | 250800 |
| 2026-04-15 | 63.00 | $152.03 | 369600 |
| 2026-04-14 | 61.00 | $150.78 | 238600 |
| 2026-04-13 | 57.76 | $148.91 | 272311 |
| 2026-04-10 | 55.04 | $147.48 | 152300 |
| 2026-04-09 | 55.47 | $147.66 | 418405 |
| 2026-04-08 | 54.38 | $147.08 | 449123 |
| 2026-04-07 | 46.80 | $143.50 | 628900 |
| 2026-04-06 | 46.84 | $143.52 | 428104 |
| 2026-04-02 | 44.95 | $142.70 | 494466 |
| 2026-04-01 | 44.35 | $142.44 | 1.2M |
| 2026-03-31 | 42.01 | $141.42 | 1.4M |
| 2026-03-30 | 31.12 | $137.39 | 387303 |
| 2026-03-27 | 31.74 | $137.83 | 691037 |
| 2026-03-26 | 35.55 | $140.33 | 730128 |
| 2026-03-25 | 40.11 | $142.82 | 688700 |
| 2026-03-24 | 37.67 | $142.02 | 1.1M |
| 2026-03-23 | 38.78 | $142.61 | 1.4M |
| 2026-03-20 | 33.76 | $141.01 | 1.1M |
| 2026-03-19 | 37.58 | $143.10 | 1.2M |
| 2026-03-18 | 38.13 | $143.38 | 909819 |
| 2026-03-17 | 42.35 | $145.39 | 269746 |
| 2026-03-16 | 41.98 | $145.27 | 514900 |
| 2026-03-13 | 37.18 | $143.74 | 931681 |
| 2026-03-12 | 38.82 | $144.56 | 495177 |
| 2026-03-11 | 44.46 | $147.05 | 909883 |
| 2026-03-10 | 44.78 | $147.18 | 642201 |
| 2026-03-09 | 45.46 | $147.46 | 786500 |
| 2026-03-06 | 41.76 | $146.22 | 469600 |
| 2026-03-05 | 46.30 | $148.11 | 403533 |
| 2026-03-04 | 48.67 | $149.00 | 474721 |
| 2026-03-03 | 45.52 | $147.94 | 889097 |
| 2026-03-02 | 49.11 | $149.27 | 537809 |
| 2026-02-27 | 48.88 | $149.19 | 292600 |
| 2026-02-26 | 50.68 | $149.85 | 270400 |
| 2026-02-25 | 52.76 | $150.59 | 727309 |
| 2026-02-24 | 49.36 | $149.31 | 325100 |
| 2026-02-23 | 45.92 | $148.12 | 395700 |
| 2026-02-20 | 50.94 | $149.94 | 587100 |
| 2026-02-19 | 47.75 | $148.87 | 404500 |
| 2026-02-18 | 48.79 | $149.24 | 448800 |
| 2026-02-17 | 46.32 | $148.42 | 583900 |
| 2026-02-13 | 45.69 | $148.21 | 360800 |
| 2026-02-12 | 44.74 | $147.89 | 488500 |
| 2026-02-11 | 51.53 | $150.43 | 654506 |
| 2026-02-10 | 51.68 | $150.48 | 456800 |
| 2026-02-09 | 52.97 | $150.93 | 1.2M |
| 2026-02-06 | 50.98 | $150.16 | 545900 |
| 2026-02-05 | 41.77 | $147.13 | 1.2M |
| 2026-02-04 | 46.85 | $148.97 | 1.4M |
| 2026-02-03 | 49.32 | $149.77 | 1.0M |
| 2026-02-02 | 55.29 | $151.49 | 712222 |
| 2026-01-30 | 53.03 | $150.77 | 808000 |
| 2026-01-29 | 54.97 | $151.30 | 1.1M |
| 2026-01-28 | 56.80 | $151.79 | 835345 |
| 2026-01-27 | 56.57 | $151.71 | 336100 |
| 2026-01-26 | 54.97 | $151.13 | 424400 |
| 2026-01-23 | 52.40 | $150.24 | 396700 |
| 2026-01-22 | 52.49 | $150.27 | 551200 |
| 2026-01-21 | 49.48 | $149.24 | 1.6M |
| 2026-01-20 | 43.97 | $147.56 | 918700 |
| 2026-01-16 | 54.82 | $150.77 | 207100 |
| 2026-01-15 | 55.35 | $150.90 | 272000 |
| 2026-01-14 | 53.93 | $150.46 | 776600 |
| 2026-01-13 | 56.98 | $151.24 | 708109 |
| 2026-01-12 | 58.51 | $151.62 | 369347 |
| 2026-01-09 | 58.00 | $151.44 | 474300 |
| 2026-01-08 | 55.50 | $150.57 | 294537 |
| 2026-01-07 | 56.23 | $150.77 | 315400 |
| 2026-01-06 | 57.86 | $151.22 | 501900 |
| 2026-01-05 | 55.08 | $150.21 | 893000 |
| 2026-01-02 | 52.05 | $149.19 | 730800 |
| 2025-12-31 | 51.41 | $148.98 | 485964 |
| 2025-12-30 | 55.29 | $150.14 | 573202 |
| 2025-12-29 | 56.09 | $150.37 | 582200 |
| 2025-12-26 | 58.03 | $150.93 | 1.3M |
| 2025-12-24 | 57.90 | $150.88 | 1.5M |
| 2025-12-23 | 56.75 | $150.40 | 342828 |
| 2025-12-22 | 55.23 | $149.78 | 344718 |
| 2025-12-19 | 52.78 | $148.81 | 360535 |
| 2025-12-18 | 49.00 | $147.43 | 360247 |
| 2025-12-17 | 45.65 | $146.31 | 1.2M |
| 2025-12-16 | 50.58 | $148.06 | 1.4M |
| 2025-12-15 | 52.82 | $148.78 | 458808 |
| 2025-12-12 | 53.98 | $149.15 | 543846 |
| 2025-12-11 | 59.72 | $150.85 | 496500 |
| 2025-12-10 | 58.76 | $150.46 | 563500 |
| 2025-12-09 | 56.23 | $149.46 | 603000 |
| 2025-12-08 | 56.93 | $149.67 | 406622 |
| 2025-12-05 | 58.24 | $150.07 | 323700 |
| 2025-12-04 | 57.57 | $149.78 | 614715 |
| 2025-12-03 | 57.18 | $149.61 | 1.2M |
| 2025-12-02 | 55.96 | $149.06 | 339807 |
| 2025-12-01 | 55.26 | $148.74 | 265940 |
| 2025-11-28 | 57.16 | $149.44 | 589400 |
| 2025-11-26 | 55.41 | $148.60 | 826500 |
| 2025-11-25 | 53.30 | $147.62 | 504904 |
| 2025-11-24 | 50.11 | $146.23 | 656424 |
| 2025-11-21 | 44.49 | $144.06 | 830400 |
| 2025-11-20 | 40.32 | $142.64 | 884128 |
| 2025-11-19 | 45.70 | $144.98 | 396429 |
| 2025-11-18 | 44.00 | $144.42 | 985200 |
| 2025-11-17 | 47.02 | $145.63 | 962819 |
| 2025-11-14 | 50.45 | $146.89 | 1.4M |
| 2025-11-13 | 51.15 | $147.14 | 507600 |
| 2025-11-12 | 59.54 | $149.80 | 327012 |
| 2025-11-11 | 59.16 | $149.64 | 407826 |
| 2025-11-10 | 58.60 | $149.40 | 517832 |
| 2025-11-07 | 52.60 | $147.06 | 594163 |
| 2025-11-06 | 52.13 | $146.89 | 503100 |
| 2025-11-05 | 57.51 | $148.55 | 759100 |
| 2025-11-04 | 56.24 | $148.06 | 612400 |
| 2025-11-03 | 63.11 | $149.94 | 318938 |
| 2025-10-31 | 62.37 | $149.62 | 302400 |
| 2025-10-30 | 60.72 | $148.92 | 554600 |
| 2025-10-29 | 66.39 | $150.36 | 436900 |
| 2025-10-28 | 66.35 | $150.34 | 1.5M |
| 2025-10-27 | 65.73 | $150.03 | 243603 |
| 2025-10-24 | 61.83 | $148.23 | 306900 |
| 2025-10-23 | 58.69 | $146.96 | 557900 |
| 2025-10-22 | 56.21 | $146.04 | 407700 |
| 2025-10-21 | 59.53 | $146.94 | 606200 |
| 2025-10-20 | 59.23 | $146.82 | 556000 |
| 2025-10-17 | 55.09 | $145.28 | 376709 |
| 2025-10-16 | 52.73 | $144.48 | 390600 |
| 2025-10-15 | 55.72 | $145.34 | 390334 |
| 2025-10-14 | 53.81 | $144.68 | 960140 |
| 2025-10-13 | 54.63 | $144.92 | 1.5M |
| 2025-10-10 | 48.08 | $142.82 | 899700 |
| 2025-10-09 | 64.83 | $146.78 | 669000 |
| 2025-10-08 | 67.13 | $147.19 | 350100 |
| 2025-10-07 | 64.44 | $146.27 | 652755 |
| 2025-10-06 | 68.25 | $146.93 | 428300 |
| 2025-10-03 | 66.93 | $146.46 | 463324 |
| 2025-10-02 | 66.87 | $146.44 | 541700 |
| 2025-10-01 | 66.06 | $146.14 | 693500 |
| 2025-09-30 | 64.57 | $145.60 | 641400 |
| 2025-09-29 | 63.41 | $145.19 | 1.1M |
| 2025-09-26 | 62.14 | $144.75 | 547509 |
| 2025-09-25 | 59.39 | $143.84 | 443400 |
| 2025-09-24 | 62.93 | $144.58 | 405146 |
| 2025-09-23 | 65.17 | $145.03 | 430443 |
| 2025-09-22 | 69.50 | $145.86 | 658503 |
| 2025-09-19 | 67.73 | $145.14 | 381707 |
| 2025-09-18 | 65.93 | $144.45 | 727526 |
| 2025-09-17 | 63.67 | $143.64 | 744843 |
| 2025-09-16 | 64.12 | $143.73 | 1.6M |
| 2025-09-15 | 67.33 | $144.37 | 703200 |
| 2025-09-12 | 65.32 | $143.59 | 729500 |
| 2025-09-11 | 66.11 | $143.75 | 860046 |
| 2025-09-10 | 62.76 | $142.50 | 704044 |
| 2025-09-09 | 61.70 | $142.13 | 473835 |
| 2025-09-08 | 60.75 | $141.80 | 540900 |
| 2025-09-05 | 59.65 | $141.42 | 319700 |
| 2025-09-04 | 60.93 | $141.72 | 348810 |
| 2025-09-03 | 57.69 | $140.59 | 318900 |
| 2025-09-02 | 55.62 | $139.92 | 374541 |
| 2025-08-29 | 60.22 | $141.02 | 283821 |
| 2025-08-28 | 64.60 | $141.97 | 499700 |
| 2025-08-27 | 63.15 | $141.43 | 325702 |
| 2025-08-26 | 62.06 | $141.03 | 190949 |
| 2025-08-25 | 60.39 | $140.43 | 1.1M |
| 2025-08-22 | 63.26 | $141.08 | 308828 |
| 2025-08-21 | 56.73 | $138.91 | 564800 |
| 2025-08-20 | 59.07 | $139.42 | 301127 |
| 2025-08-19 | 60.66 | $139.76 | 398400 |
| 2025-08-18 | 64.69 | $140.59 | 453128 |
| 2025-08-15 | 64.74 | $140.60 | 262600 |
| 2025-08-14 | 65.59 | $140.78 | 262300 |
| 2025-08-13 | 66.38 | $140.95 | 348200 |
| 2025-08-12 | 65.19 | $140.44 | 691201 |
| 2025-08-11 | 61.44 | $138.96 | 276104 |
| 2025-08-08 | 63.14 | $139.35 | 226900 |
| 2025-08-07 | 60.44 | $138.34 | 299600 |
| 2025-08-06 | 60.61 | $138.38 | 493900 |
| 2025-08-05 | 57.69 | $137.33 | 975500 |
| 2025-08-04 | 60.74 | $138.08 | 432800 |
| 2025-08-01 | 53.96 | $135.88 | 277800 |
| 2025-07-31 | 65.49 | $138.24 | 484207 |
| 2025-07-30 | 68.07 | $138.68 | 525680 |
| 2025-07-29 | 68.77 | $138.80 | 275800 |
| 2025-07-28 | 70.26 | $139.06 | 416934 |
| 2025-07-25 | 70.71 | $139.14 | 366505 |
| 2025-07-24 | 69.25 | $138.51 | 363714 |
| 2025-07-23 | 68.99 | $138.40 | 374600 |
| 2025-07-22 | 66.46 | $137.36 | 720600 |
| 2025-07-21 | 66.04 | $137.19 | 807340 |
| 2025-07-18 | 65.72 | $137.06 | 429100 |
| 2025-07-17 | 65.85 | $137.09 | 334248 |
| 2025-07-16 | 63.77 | $136.21 | 510017 |
| 2025-07-15 | 62.64 | $135.75 | 219835 |
| 2025-07-14 | 65.12 | $136.34 | 265736 |
| 2025-07-11 | 64.44 | $136.04 | 357900 |
| 2025-07-10 | 66.61 | $136.57 | 363600 |
| 2025-07-09 | 66.14 | $136.34 | 573300 |
| 2025-07-08 | 64.31 | $135.46 | 399921 |
| 2025-07-07 | 64.73 | $135.57 | 515846 |
| 2025-07-03 | 68.60 | $136.58 | 327000 |
| 2025-07-02 | 66.76 | $135.60 | 1.1M |
| 2025-07-01 | 65.48 | $134.94 | 607809 |
| 2025-06-30 | 66.82 | $135.30 | 866600 |
| 2025-06-27 | 64.98 | $134.33 | 417900 |
| 2025-06-26 | 63.94 | $133.80 | 566600 |
| 2025-06-25 | 61.80 | $132.74 | 283131 |
| 2025-06-24 | 62.00 | $132.80 | 371321 |
| 2025-06-23 | 58.70 | $131.23 | 740500 |
| 2025-06-20 | 55.77 | $129.97 | 327635 |
| 2025-06-18 | 56.86 | $130.33 | 541912 |
| 2025-06-17 | 56.92 | $130.35 | 1.0M |
| 2025-06-16 | 60.27 | $131.48 | 423122 |
| 2025-06-13 | 58.14 | $130.45 | 536906 |
| 2025-06-12 | 63.15 | $132.05 | 441900 |
| 2025-06-11 | 62.08 | $131.50 | 358600 |
| 2025-06-10 | 63.32 | $131.89 | 396500 |
| 2025-06-09 | 62.12 | $131.24 | 517900 |
| 2025-06-06 | 62.02 | $131.18 | 245522 |
| 2025-06-05 | 59.66 | $129.89 | 1.2M |
| 2025-06-04 | 61.25 | $130.46 | 296300 |
| 2025-06-03 | 61.34 | $130.49 | 269943 |
| 2025-06-02 | 59.87 | $129.63 | 368800 |
| 2025-05-30 | 58.75 | $128.98 | 377003 |
| 2025-05-29 | 59.09 | $129.12 | 605546 |
| 2025-05-28 | 58.16 | $128.55 | 566213 |
| 2025-05-27 | 59.93 | $129.33 | 398234 |
| 2025-05-23 | 55.57 | $126.68 | 605800 |
| 2025-05-22 | 57.61 | $127.59 | 405040 |
| 2025-05-21 | 57.55 | $127.55 | 567300 |
| 2025-05-20 | 62.79 | $129.83 | 351300 |
| 2025-05-19 | 63.86 | $130.27 | 301627 |
| 2025-05-16 | 63.67 | $130.13 | 273000 |
| 2025-05-15 | 62.51 | $129.25 | 1.0M |
| 2025-05-14 | 61.58 | $128.54 | 274100 |
| 2025-05-13 | 61.41 | $128.41 | 521034 |
| 2025-05-12 | 60.27 | $127.51 | 516400 |
| 2025-05-09 | 54.25 | $123.29 | 255109 |
| 2025-05-08 | 54.40 | $123.37 | 442400 |
| 2025-05-07 | 53.09 | $122.51 | 464800 |
| 2025-05-06 | 52.22 | $121.94 | 637946 |
| 2025-05-05 | 54.05 | $123.04 | 299000 |
| 2025-05-02 | 55.00 | $123.61 | 330210 |
| 2025-05-01 | 52.38 | $121.73 | 602630 |
| 2025-04-30 | 51.46 | $121.08 | 427800 |
| 2025-04-29 | 51.11 | $120.83 | 301500 |
| 2025-04-28 | 50.06 | $120.06 | 930858 |
| 2025-04-25 | 49.97 | $119.99 | 347404 |
| 2025-04-24 | 48.83 | $119.10 | 314934 |
| 2025-04-23 | 45.54 | $116.63 | 890711 |
| 2025-04-22 | 42.86 | $114.73 | 520506 |
| 2025-04-21 | 38.44 | $111.81 | 462200 |
| 2025-04-17 | 41.44 | $114.68 | 588800 |
| 2025-04-16 | 41.22 | $114.54 | 279829 |
| 2025-04-15 | 44.03 | $117.13 | 328118 |
| 2025-04-14 | 44.14 | $117.23 | 555500 |
| 2025-04-11 | 42.62 | $116.12 | 516700 |
| 2025-04-10 | 39.89 | $114.16 | 914247 |
| 2025-04-09 | 44.34 | $118.51 | 801900 |
| 2025-04-08 | 25.34 | $108.06 | 1.2M |
| 2025-04-07 | 26.82 | $109.84 | 1.8M |
| 2025-04-04 | 27.15 | $110.23 | 2.2M |
| 2025-04-03 | 34.28 | $117.16 | 1.2M |
| 2025-04-02 | 43.99 | $123.29 | 383431 |
| 2025-04-01 | 41.80 | $122.43 | 419638 |
| 2025-03-31 | 40.46 | $121.91 | 545600 |
| 2025-03-28 | 38.67 | $121.22 | 601236 |
| 2025-03-27 | 43.15 | $123.74 | 374800 |
| 2025-03-26 | 44.08 | $124.22 | 505600 |
| 2025-03-25 | 46.98 | $125.68 | 697435 |
| 2025-03-24 | 46.41 | $125.43 | 532445 |
| 2025-03-21 | 40.99 | $123.20 | 290320 |
| 2025-03-20 | 40.76 | $123.11 | 324249 |
| 2025-03-19 | 41.27 | $123.41 | 438327 |
| 2025-03-18 | 38.08 | $122.11 | 330644 |
| 2025-03-17 | 40.71 | $123.74 | 964752 |
| 2025-03-14 | 38.46 | $122.83 | 397200 |
| 2025-03-13 | 31.41 | $120.24 | 757620 |
| 2025-03-12 | 33.84 | $121.95 | 799100 |
| 2025-03-11 | 31.61 | $121.19 | 1.1M |
| 2025-03-10 | 32.99 | $122.18 | 1.2M |
| 2025-03-07 | 38.50 | $125.60 | 719700 |
| 2025-03-06 | 36.64 | $124.97 | 871800 |
| 2025-03-05 | 41.21 | $127.41 | 1.1M |
| 2025-03-04 | 37.02 | $126.04 | 973725 |
| 2025-03-03 | 40.20 | $127.64 | 967450 |
| 2025-02-28 | 45.40 | $129.89 | 1.2M |
| 2025-02-27 | 38.82 | $127.92 | 3.9M |
| 2025-02-26 | 44.31 | $130.05 | 339600 |
| 2025-02-25 | 43.59 | $129.85 | 708900 |
| 2025-02-24 | 45.44 | $130.52 | 905100 |
| 2025-02-21 | 47.53 | $131.25 | 484728 |
| 2025-02-20 | 55.55 | $133.67 | 460300 |
| 2025-02-19 | 57.46 | $134.17 | 410511 |
| 2025-02-18 | 56.81 | $133.94 | 442204 |
| 2025-02-14 | 55.44 | $133.45 | 557324 |
| 2025-02-13 | 55.78 | $133.55 | 576323 |
| 2025-02-12 | 51.87 | $132.17 | 326827 |
| 2025-02-11 | 53.53 | $132.68 | 281500 |
| 2025-02-10 | 53.23 | $132.57 | 300800 |
| 2025-02-07 | 51.02 | $131.78 | 310900 |
| 2025-02-06 | 54.92 | $133.03 | 720902 |
| 2025-02-05 | 54.17 | $132.75 | 563215 |
| 2025-02-04 | 52.58 | $132.15 | 380533 |
| 2025-02-03 | 50.50 | $131.39 | 633900 |
| 2025-01-31 | 53.02 | $132.26 | 330748 |
| 2025-01-30 | 55.28 | $133.01 | 500300 |
| 2025-01-29 | 53.55 | $132.32 | 796800 |
| 2025-01-28 | 55.38 | $132.94 | 609400 |
| 2025-01-27 | 52.37 | $131.73 | 544315 |
| 2025-01-24 | 59.11 | $133.88 | 584900 |
| 2025-01-23 | 60.56 | $134.30 | 660101 |
| 2025-01-22 | 59.04 | $133.63 | 619428 |
| 2025-01-21 | 57.34 | $132.90 | 347510 |
| 2025-01-17 | 54.27 | $131.66 | 1.0M |
| 2025-01-16 | 50.74 | $130.36 | 4.5M |
| 2025-01-15 | 51.29 | $130.55 | 617819 |
| 2025-01-14 | 44.30 | $128.23 | 531714 |
| 2025-01-13 | 43.33 | $127.94 | 664000 |
| 2025-01-10 | 42.52 | $127.69 | 719139 |
| 2025-01-08 | 47.75 | $129.69 | 448800 |
| 2025-01-07 | 47.07 | $129.47 | 296100 |
| 2025-01-06 | 51.34 | $130.95 | 335900 |
| 2025-01-03 | 49.18 | $130.22 | 619801 |
| 2025-01-02 | 44.07 | $128.64 | 395924 |
| 2024-12-31 | 44.55 | $128.82 | 502700 |
| 2024-12-30 | 45.99 | $129.36 | 472300 |
| 2024-12-27 | 49.92 | $130.74 | 357917 |
| 2024-12-26 | 54.49 | $132.17 | 548549 |
| 2024-12-24 | 54.56 | $132.19 | 374100 |
| 2024-12-23 | 50.39 | $130.74 | 698000 |
| 2024-12-20 | 47.89 | $129.94 | 996830 |
| 2024-12-19 | 42.40 | $128.35 | 3.3M |
| 2024-12-18 | 42.75 | $128.48 | 1.0M |
| 2024-12-17 | 56.60 | $132.54 | 527000 |
| 2024-12-16 | 61.65 | $133.62 | 923700 |
| 2024-12-13 | 59.92 | $133.07 | 826741 |
| 2024-12-12 | 60.34 | $133.16 | 702100 |
| 2024-12-11 | 63.51 | $133.83 | 3.0M |
| 2024-12-10 | 60.32 | $132.75 | 2.0M |
| 2024-12-09 | 62.94 | $133.29 | 2.1M |
| 2024-12-06 | 66.81 | $134.05 | 637345 |
| 2024-12-05 | 65.92 | $133.71 | 859000 |
| 2024-12-04 | 67.65 | $134.05 | 688800 |
| 2024-12-03 | 65.04 | $133.03 | 471942 |
| 2024-12-02 | 64.67 | $132.89 | 2.5M |
| 2024-11-29 | 64.23 | $132.72 | 468433 |
| 2024-11-27 | 61.90 | $131.84 | 709900 |
| 2024-11-26 | 64.25 | $132.36 | 631049 |
| 2024-11-25 | 62.67 | $131.75 | 713422 |
| 2024-11-22 | 61.29 | $131.23 | 1.5M |
| 2024-11-21 | 60.38 | $130.89 | 699300 |
| 2024-11-20 | 57.85 | $129.98 | 411800 |
| 2024-11-19 | 57.57 | $129.88 | 465502 |
| 2024-11-18 | 56.32 | $129.43 | 571023 |
| 2024-11-15 | 54.83 | $128.90 | 1.1M |
| 2024-11-14 | 61.65 | $130.71 | 466529 |
| 2024-11-13 | 64.86 | $131.47 | 420863 |
| 2024-11-12 | 64.75 | $131.42 | 344003 |
| 2024-11-11 | 66.74 | $131.90 | 401700 |
| 2024-11-08 | 66.08 | $131.58 | 365249 |
| 2024-11-07 | 64.86 | $130.99 | 613100 |
| 2024-11-06 | 62.32 | $129.83 | 978107 |
| 2024-11-05 | 53.80 | $126.71 | 1.0M |
| 2024-11-04 | 48.40 | $125.19 | 967400 |
| 2024-11-01 | 49.15 | $125.40 | 663713 |
| 2024-10-31 | 46.16 | $124.61 | 634500 |
| 2024-10-30 | 56.74 | $127.24 | 670106 |
| 2024-10-29 | 58.53 | $127.61 | 515733 |
| 2024-10-28 | 58.05 | $127.47 | 317228 |
| 2024-10-25 | 56.70 | $127.07 | 324103 |
| 2024-10-24 | 56.75 | $127.08 | 277000 |
| 2024-10-23 | 55.68 | $126.75 | 360546 |
| 2024-10-22 | 60.38 | $127.85 | 866900 |
| 2024-10-21 | 61.46 | $128.09 | 310228 |
| 2024-10-18 | 62.61 | $128.35 | 284049 |
| 2024-10-17 | 61.39 | $127.89 | 274000 |
| 2024-10-16 | 61.81 | $127.99 | 526600 |
| 2024-10-15 | 60.47 | $127.46 | 410900 |
| 2024-10-14 | 64.53 | $128.46 | 249600 |
| 2024-10-11 | 61.93 | $127.39 | 299800 |
| 2024-10-10 | 60.06 | $126.67 | 481400 |
| 2024-10-09 | 60.89 | $126.88 | 257100 |
| 2024-10-08 | 58.61 | $126.00 | 466828 |
| 2024-10-07 | 55.24 | $124.80 | 236134 |
| 2024-10-04 | 59.46 | $125.90 | 267024 |
| 2024-10-03 | 56.14 | $124.75 | 423300 |
| 2024-10-02 | 57.02 | $124.98 | 326500 |
| 2024-10-01 | 57.00 | $124.97 | 563700 |
| 2024-09-30 | 61.63 | $126.18 | 431200 |
| 2024-09-27 | 60.34 | $125.67 | 395803 |
| 2024-09-26 | 61.15 | $125.88 | 539900 |
| 2024-09-25 | 59.86 | $125.35 | 286527 |
| 2024-09-24 | 62.34 | $126.02 | 364310 |
| 2024-09-23 | 61.66 | $125.72 | 634000 |
| 2024-09-20 | 60.86 | $125.36 | 1.1M |
| 2024-09-19 | 62.09 | $125.72 | 421517 |
| 2024-09-18 | 57.16 | $123.56 | 355000 |
| 2024-09-17 | 58.40 | $123.93 | 279202 |
| 2024-09-16 | 58.19 | $123.84 | 352743 |
| 2024-09-13 | 57.58 | $123.57 | 237300 |
| 2024-09-12 | 55.99 | $122.86 | 1.0M |
| 2024-09-11 | 53.48 | $121.79 | 375500 |
| 2024-09-10 | 50.26 | $120.51 | 228141 |
| 2024-09-09 | 48.90 | $119.99 | 240500 |
| 2024-09-06 | 45.16 | $118.63 | 363909 |
| 2024-09-05 | 50.16 | $120.58 | 739126 |
| 2024-09-04 | 50.92 | $120.86 | 619847 |
| 2024-09-03 | 52.06 | $121.28 | 503542 |
| 2024-08-30 | 59.72 | $123.82 | 525900 |
| 2024-08-29 | 56.90 | $122.63 | 282612 |
| 2024-08-28 | 56.73 | $122.56 | 635130 |
| 2024-08-27 | 58.90 | $123.25 | 750600 |
| 2024-08-26 | 58.60 | $123.11 | 225302 |
| 2024-08-23 | 59.68 | $123.47 | 270828 |
| 2024-08-22 | 56.75 | $122.08 | 600200 |
| 2024-08-21 | 60.00 | $123.17 | 309519 |
| 2024-08-20 | 58.87 | $122.62 | 272104 |
| 2024-08-19 | 59.59 | $122.87 | 256700 |
| 2024-08-16 | 57.12 | $121.64 | 443700 |
| 2024-08-15 | 56.71 | $121.44 | 175200 |
| 2024-08-14 | 52.30 | $119.40 | 474549 |
| 2024-08-13 | 51.43 | $119.02 | 301400 |
| 2024-08-12 | 46.55 | $117.03 | 338800 |
| 2024-08-09 | 46.29 | $116.93 | 507346 |
| 2024-08-08 | 45.16 | $116.48 | 439100 |
| 2024-08-07 | 37.59 | $113.75 | 552500 |
| 2024-08-06 | 39.23 | $114.62 | 1.5M |
| 2024-08-05 | 35.65 | $113.45 | 1.7M |
| 2024-08-02 | 42.78 | $116.93 | 575820 |
| 2024-08-01 | 49.07 | $119.28 | 881800 |
| 2024-07-31 | 54.89 | $121.06 | 359400 |
| 2024-07-30 | 48.28 | $119.04 | 1.3M |
| 2024-07-29 | 50.25 | $119.61 | 995745 |
| 2024-07-26 | 50.29 | $119.62 | 753600 |
| 2024-07-25 | 44.98 | $118.13 | 1.2M |
| 2024-07-24 | 46.99 | $118.76 | 484303 |
| 2024-07-23 | 57.48 | $121.46 | 517608 |
| 2024-07-22 | 58.53 | $121.69 | 525435 |
| 2024-07-19 | 53.95 | $120.38 | 1.4M |
| 2024-07-18 | 57.60 | $121.17 | 2.1M |
| 2024-07-17 | 62.97 | $122.22 | 869000 |
| 2024-07-16 | 74.62 | $124.07 | 759703 |
| 2024-07-15 | 72.04 | $123.10 | 742000 |
| 2024-07-12 | 71.45 | $122.89 | 482700 |
| 2024-07-11 | 69.06 | $122.09 | 1.3M |
| 2024-07-10 | 76.34 | $123.05 | 1.2M |
| 2024-07-09 | 73.18 | $121.92 | 757960 |
| 2024-07-08 | 72.75 | $121.78 | 386300 |
| 2024-07-05 | 72.11 | $121.57 | 523226 |
| 2024-07-03 | 70.10 | $120.93 | 415732 |
| 2024-07-02 | 68.11 | $120.35 | 794900 |
| 2024-07-01 | 65.12 | $119.56 | 574410 |
| 2024-06-28 | 64.15 | $119.32 | 707700 |
| 2024-06-27 | 67.26 | $119.74 | 1.6M |
| 2024-06-26 | 66.34 | $119.49 | 671617 |
| 2024-06-25 | 65.93 | $119.38 | 525602 |
| 2024-06-24 | 64.31 | $118.94 | 3.0M |
| 2024-06-21 | 66.93 | $119.32 | 441339 |
| 2024-06-20 | 68.10 | $119.49 | 940600 |
| 2024-06-18 | 70.52 | $119.84 | 776900 |
| 2024-06-17 | 69.46 | $119.48 | 844249 |
| 2024-06-14 | 66.33 | $118.50 | 843400 |
| 2024-06-13 | 66.23 | $118.47 | 1.4M |
| 2024-06-12 | 65.84 | $118.35 | 1.2M |
| 2024-06-11 | 62.22 | $117.30 | 536200 |
| 2024-06-10 | 62.58 | $117.36 | 507203 |
| 2024-06-07 | 61.27 | $116.99 | 632500 |
| 2024-06-06 | 61.83 | $117.09 | 4.4M |
| 2024-06-05 | 62.04 | $117.13 | 950130 |
| 2024-06-04 | 57.02 | $115.71 | 579400 |
| 2024-06-03 | 56.83 | $115.66 | 588200 |
| 2024-05-31 | 56.32 | $115.52 | 565938 |
| 2024-05-30 | 53.12 | $114.68 | 434100 |
| 2024-05-29 | 57.24 | $115.55 | 312133 |
| 2024-05-28 | 61.51 | $116.37 | 618212 |
| 2024-05-24 | 61.38 | $116.33 | 329733 |
| 2024-05-23 | 58.87 | $115.59 | 1.1M |
| 2024-05-22 | 63.13 | $116.40 | 811500 |
| 2024-05-21 | 65.41 | $116.81 | 1.5M |
| 2024-05-20 | 64.79 | $116.60 | 387000 |
| 2024-05-17 | 64.41 | $116.47 | 454911 |
| 2024-05-16 | 64.00 | $116.32 | 2.0M |
| 2024-05-15 | 65.51 | $116.63 | 1.7M |
| 2024-05-14 | 61.61 | $115.23 | 451600 |
| 2024-05-13 | 59.70 | $114.61 | 450110 |
| 2024-05-10 | 59.74 | $114.62 | 299236 |
| 2024-05-09 | 59.09 | $114.40 | 525113 |
| 2024-05-08 | 56.94 | $113.69 | 336243 |
| 2024-05-07 | 57.06 | $113.72 | 557300 |
| 2024-05-06 | 56.60 | $113.56 | 406000 |
| 2024-05-03 | 53.11 | $112.40 | 565900 |
| 2024-05-02 | 48.27 | $110.98 | 584900 |
| 2024-05-01 | 44.11 | $109.90 | 1.4M |
| 2024-04-30 | 45.33 | $110.28 | 631500 |
| 2024-04-29 | 51.49 | $112.01 | 1.4M |
| 2024-04-26 | 50.03 | $111.62 | 573800 |
| 2024-04-25 | 45.71 | $110.53 | 701656 |
| 2024-04-24 | 47.46 | $111.02 | 834000 |
| 2024-04-23 | 47.23 | $110.96 | 1.5M |
| 2024-04-22 | 41.59 | $109.60 | 849400 |
| 2024-04-19 | 37.34 | $108.69 | 456700 |
| 2024-04-18 | 40.05 | $109.58 | 418422 |
| 2024-04-17 | 40.84 | $109.83 | 545733 |
| 2024-04-16 | 42.90 | $110.47 | 960800 |
| 2024-04-15 | 43.75 | $110.73 | 1.7M |
| 2024-04-12 | 48.66 | $112.12 | 690309 |
| 2024-04-11 | 55.66 | $113.76 | 706539 |
| 2024-04-10 | 52.62 | $112.99 | 885921 |
| 2024-04-09 | 58.62 | $114.20 | 567700 |
| 2024-04-08 | 57.75 | $113.97 | 749101 |
| 2024-04-05 | 57.53 | $113.91 | 602100 |
| 2024-04-04 | 53.26 | $112.81 | 912200 |
| 2024-04-03 | 60.08 | $114.12 | 592100 |
| 2024-04-02 | 59.63 | $114.00 | 565500 |
| 2024-04-01 | 63.85 | $114.74 | 674736 |
| 2024-03-28 | 65.15 | $114.96 | 1.5M |
| 2024-03-27 | 65.12 | $114.95 | 931600 |
| 2024-03-26 | 62.18 | $114.02 | 547500 |
| 2024-03-25 | 63.21 | $114.21 | 394700 |
| 2024-03-22 | 65.16 | $114.57 | 507300 |
| 2024-03-21 | 66.46 | $114.81 | 1.2M |
| 2024-03-20 | 66.20 | $114.71 | 1.0M |
| 2024-03-19 | 63.34 | $113.68 | 791600 |
| 2024-03-18 | 61.26 | $112.99 | 940600 |
| 2024-03-15 | 58.88 | $112.25 | 1.2M |
| 2024-03-14 | 62.85 | $113.05 | 11.5M |
| 2024-03-13 | 64.50 | $113.37 | 283552 |
| 2024-03-12 | 65.52 | $113.57 | 452740 |
| 2024-03-11 | 61.91 | $112.31 | 492300 |
| 2024-03-08 | 62.55 | $112.44 | 688711 |
| 2024-03-07 | 66.48 | $113.22 | 480310 |
| 2024-03-06 | 63.12 | $112.03 | 551800 |
| 2024-03-05 | 61.42 | $111.48 | 642900 |
| 2024-03-04 | 67.90 | $112.68 | 773272 |
| 2024-03-01 | 68.82 | $112.84 | 472300 |
| 2024-02-29 | 65.82 | $111.75 | 467818 |
| 2024-02-28 | 64.36 | $111.26 | 420700 |
| 2024-02-27 | 65.23 | $111.42 | 327241 |
| 2024-02-26 | 64.81 | $111.27 | 424000 |
| 2024-02-23 | 66.49 | $111.60 | 1.0M |
| 2024-02-22 | 66.79 | $111.66 | 1.0M |
| 2024-02-21 | 60.13 | $109.32 | 600500 |
| 2024-02-20 | 59.91 | $109.25 | 809700 |
| 2024-02-16 | 63.25 | $109.93 | 802823 |
| 2024-02-15 | 66.25 | $110.51 | 789045 |
| 2024-02-14 | 64.34 | $109.82 | 611814 |
| 2024-02-13 | 61.09 | $108.75 | 472221 |
| 2024-02-12 | 70.35 | $110.38 | 562114 |
| 2024-02-09 | 70.60 | $110.42 | 487042 |
| 2024-02-08 | 68.84 | $109.75 | 354200 |
| 2024-02-07 | 68.47 | $109.61 | 781500 |
| 2024-02-06 | 65.97 | $108.71 | 487638 |
| 2024-02-05 | 65.07 | $108.40 | 492400 |
| 2024-02-02 | 67.03 | $108.76 | 1.0M |
| 2024-02-01 | 63.83 | $107.65 | 1.3M |
| 2024-01-31 | 59.26 | $106.30 | 1.5M |
| 2024-01-30 | 70.33 | $108.07 | 918500 |
| 2024-01-29 | 71.11 | $108.18 | 684653 |
| 2024-01-26 | 68.54 | $107.33 | 1.6M |
| 2024-01-25 | 69.51 | $107.47 | 6.2M |
| 2024-01-24 | 67.65 | $106.87 | 725900 |
| 2024-01-23 | 67.52 | $106.83 | 425044 |
| 2024-01-22 | 66.72 | $106.57 | 482100 |
| 2024-01-19 | 65.89 | $106.30 | 496100 |
| 2024-01-18 | 61.52 | $105.00 | 565200 |
| 2024-01-17 | 58.06 | $104.12 | 452100 |
| 2024-01-16 | 61.40 | $104.68 | 497416 |
| 2024-01-12 | 63.63 | $105.04 | 514100 |
| 2024-01-11 | 63.31 | $104.95 | 433100 |
| 2024-01-10 | 63.43 | $104.97 | 430527 |
| 2024-01-09 | 61.44 | $104.38 | 942100 |
| 2024-01-08 | 62.59 | $104.59 | 669419 |
| 2024-01-05 | 56.92 | $103.04 | 560641 |
| 2024-01-04 | 56.40 | $102.91 | 495300 |
| 2024-01-03 | 58.06 | $103.23 | 517600 |
| 2024-01-02 | 63.43 | $104.20 | 589200 |
| 2023-12-29 | 67.86 | $104.92 | 726000 |
| 2023-12-28 | 69.98 | $105.25 | 551834 |
| 2023-12-27 | 69.82 | $105.19 | 617000 |
| 2023-12-26 | 69.35 | $105.01 | 734900 |
| 2023-12-22 | 68.04 | $104.52 | 414400 |
| 2023-12-21 | 67.43 | $104.29 | 494839 |
| 2023-12-20 | 64.48 | $103.25 | 595764 |
| 2023-12-19 | 76.19 | $105.11 | 507600 |
| 2023-12-18 | 74.76 | $104.50 | 624019 |
| 2023-12-15 | 73.34 | $103.93 | 514400 |
| 2023-12-14 | 74.60 | $104.11 | 1.5M |
| 2023-12-13 | 73.69 | $103.73 | 1.2M |
| 2023-12-12 | 69.79 | $102.28 | 538100 |
| 2023-12-11 | 68.54 | $101.87 | 595100 |
| 2023-12-08 | 67.15 | $101.43 | 445600 |
| 2023-12-07 | 65.74 | $101.00 | 629512 |
| 2023-12-06 | 63.05 | $100.23 | 505800 |
| 2023-12-05 | 65.40 | $100.60 | 739021 |
| 2023-12-04 | 65.58 | $100.63 | 641900 |
| 2023-12-01 | 69.10 | $101.19 | 678633 |
| 2023-11-30 | 67.00 | $100.49 | 502607 |
| 2023-11-29 | 65.73 | $100.09 | 678035 |
| 2023-11-28 | 65.64 | $100.06 | 851224 |
| 2023-11-27 | 65.28 | $99.94 | 434714 |
| 2023-11-24 | 66.22 | $100.11 | 258607 |
| 2023-11-22 | 66.03 | $100.04 | 527400 |
| 2023-11-21 | 64.90 | $99.62 | 474200 |
| 2023-11-20 | 65.79 | $99.80 | 682031 |
| 2023-11-17 | 63.82 | $99.05 | 502647 |
| 2023-11-16 | 63.45 | $98.91 | 712100 |
| 2023-11-15 | 62.88 | $98.69 | 906900 |
| 2023-11-14 | 62.55 | $98.56 | 940007 |
| 2023-11-13 | 56.89 | $96.53 | 401934 |
| 2023-11-10 | 57.50 | $96.68 | 392400 |
| 2023-11-09 | 52.69 | $95.18 | 300400 |
| 2023-11-08 | 55.64 | $95.92 | 419000 |
| 2023-11-07 | 55.42 | $95.85 | 694627 |
| 2023-11-06 | 54.29 | $95.49 | 448912 |
| 2023-11-03 | 53.88 | $95.36 | 564444 |
| 2023-11-02 | 50.96 | $94.43 | 621524 |
| 2023-11-01 | 44.48 | $92.63 | 780718 |
| 2023-10-31 | 40.45 | $91.66 | 643323 |
| 2023-10-30 | 37.80 | $91.06 | 665200 |
| 2023-10-27 | 32.72 | $89.99 | 2.4M |
| 2023-10-26 | 33.65 | $90.37 | 826137 |
| 2023-10-25 | 36.16 | $91.35 | 888200 |
| 2023-10-24 | 40.35 | $92.79 | 942800 |
| 2023-10-23 | 37.02 | $92.10 | 694900 |
| 2023-10-20 | 37.57 | $92.29 | 814700 |
| 2023-10-19 | 41.10 | $93.45 | 1.6M |
| 2023-10-18 | 44.20 | $94.36 | 570500 |
| 2023-10-17 | 49.49 | $95.72 | 602129 |
| 2023-10-16 | 49.49 | $95.72 | 460143 |
| 2023-10-13 | 44.90 | $94.67 | 441800 |
| 2023-10-12 | 46.74 | $95.15 | 668972 |
| 2023-10-11 | 49.53 | $95.84 | 817439 |
| 2023-10-10 | 47.68 | $95.41 | 445900 |
| 2023-10-09 | 45.21 | $94.85 | 371638 |
| 2023-10-06 | 42.48 | $94.26 | 540100 |
| 2023-10-05 | 36.25 | $93.04 | 580336 |
| 2023-10-04 | 36.74 | $93.20 | 592140 |
| 2023-10-03 | 32.99 | $92.51 | 607113 |
| 2023-10-02 | 36.91 | $93.81 | 455727 |
| 2023-09-29 | 37.23 | $93.91 | 724948 |
| 2023-09-28 | 37.90 | $94.12 | 505318 |
| 2023-09-27 | 34.96 | $93.56 | 1.1M |
| 2023-09-26 | 34.54 | $93.48 | 1.3M |
| 2023-09-25 | 40.14 | $95.30 | 437277 |
| 2023-09-22 | 37.88 | $94.87 | 560100 |
| 2023-09-21 | 38.56 | $95.08 | 689600 |
| 2023-09-20 | 44.51 | $96.74 | 449734 |
| 2023-09-19 | 48.27 | $97.62 | 493900 |
| 2023-09-18 | 49.44 | $97.88 | 556040 |
| 2023-09-15 | 49.08 | $97.80 | 634722 |
| 2023-09-14 | 55.06 | $99.08 | 340103 |
| 2023-09-13 | 51.22 | $98.21 | 320934 |
| 2023-09-12 | 51.09 | $98.18 | 411500 |
| 2023-09-11 | 54.17 | $98.82 | 447100 |
| 2023-09-08 | 51.34 | $98.17 | 367323 |
| 2023-09-07 | 50.58 | $98.00 | 408600 |
| 2023-09-06 | 51.93 | $98.30 | 346115 |
| 2023-09-05 | 55.27 | $99.01 | 338300 |
| 2023-09-01 | 57.54 | $99.47 | 668108 |
| 2023-08-31 | 56.58 | $99.21 | 659400 |
| 2023-08-30 | 57.00 | $99.30 | 757100 |
| 2023-08-29 | 55.64 | $98.91 | 785600 |
| 2023-08-28 | 49.81 | $97.41 | 519248 |
| 2023-08-25 | 47.13 | $96.80 | 502600 |
| 2023-08-24 | 43.86 | $96.10 | 675800 |
| 2023-08-23 | 49.56 | $97.47 | 831400 |
| 2023-08-22 | 43.90 | $96.35 | 754317 |
| 2023-08-21 | 45.23 | $96.66 | 557700 |
| 2023-08-18 | 41.99 | $96.06 | 472600 |
| 2023-08-17 | 41.60 | $95.99 | 559500 |
| 2023-08-16 | 44.56 | $96.73 | 675500 |
| 2023-08-15 | 47.98 | $97.51 | 650900 |
| 2023-08-14 | 53.69 | $98.65 | 344643 |
| 2023-08-11 | 50.91 | $98.08 | 408000 |
| 2023-08-10 | 51.38 | $98.17 | 546200 |
| 2023-08-09 | 51.00 | $98.09 | 481500 |
| 2023-08-08 | 54.29 | $98.75 | 617718 |
| 2023-08-07 | 56.93 | $99.25 | 520600 |
| 2023-08-04 | 53.44 | $98.44 | 609149 |
| 2023-08-03 | 55.39 | $98.81 | 1.1M |
| 2023-08-02 | 57.04 | $99.12 | 608100 |
| 2023-08-01 | 65.89 | $100.59 | 680800 |
| 2023-07-31 | 67.72 | $100.86 | 1.8M |
| 2023-07-28 | 67.11 | $100.67 | 998335 |
| 2023-07-27 | 63.66 | $99.67 | 533100 |
| 2023-07-26 | 68.94 | $100.44 | 934600 |
| 2023-07-25 | 68.91 | $100.43 | 950133 |
| 2023-07-24 | 68.01 | $100.14 | 1.1M |
| 2023-07-21 | 66.74 | $99.74 | 3.2M |
| 2023-07-20 | 66.43 | $99.64 | 15.5M |
| 2023-07-19 | 71.59 | $100.44 | 1.6M |
| 2023-07-18 | 70.78 | $100.14 | 507336 |
| 2023-07-17 | 68.51 | $99.34 | 476100 |
| 2023-07-14 | 67.15 | $98.89 | 531227 |
| 2023-07-13 | 68.02 | $99.03 | 662900 |
| 2023-07-12 | 65.53 | $98.21 | 630700 |
| 2023-07-11 | 62.92 | $97.43 | 390543 |
| 2023-07-10 | 60.49 | $96.76 | 427834 |
| 2023-07-07 | 59.27 | $96.44 | 527110 |
| 2023-07-06 | 60.37 | $96.64 | 457941 |
| 2023-07-05 | 65.03 | $97.45 | 625770 |
| 2023-07-03 | 66.16 | $97.64 | 1.4M |
| 2023-06-30 | 65.62 | $97.46 | 2.1M |
| 2023-06-29 | 62.00 | $96.33 | 2.1M |
| 2023-06-28 | 60.75 | $95.97 | 516328 |
| 2023-06-27 | 60.61 | $95.93 | 400849 |
| 2023-06-26 | 56.78 | $94.86 | 461300 |
| 2023-06-23 | 58.60 | $95.22 | 476400 |
| 2023-06-22 | 62.69 | $95.99 | 1.3M |
| 2023-06-21 | 61.63 | $95.67 | 421849 |
| 2023-06-20 | 64.79 | $96.25 | 829128 |
| 2023-06-16 | 67.51 | $96.73 | 684400 |
| 2023-06-15 | 69.77 | $97.12 | 813100 |
| 2023-06-14 | 66.55 | $95.94 | 525025 |
| 2023-06-13 | 66.29 | $95.85 | 453537 |
| 2023-06-12 | 64.33 | $95.18 | 553057 |
| 2023-06-09 | 61.50 | $94.29 | 682418 |
| 2023-06-08 | 61.24 | $94.21 | 785213 |
| 2023-06-07 | 59.30 | $93.62 | 515800 |
| 2023-06-06 | 62.90 | $94.33 | 2.5M |
| 2023-06-05 | 62.13 | $94.08 | 691711 |
| 2023-06-02 | 62.93 | $94.24 | 748200 |
| 2023-06-01 | 58.52 | $92.84 | 687245 |
| 2023-05-31 | 55.28 | $91.94 | 1.1M |
| 2023-05-30 | 57.66 | $92.44 | 662700 |
| 2023-05-26 | 57.89 | $92.49 | 555031 |
| 2023-05-25 | 53.22 | $91.21 | 1.2M |
| 2023-05-24 | 50.05 | $90.44 | 609129 |
| 2023-05-23 | 53.06 | $91.12 | 611700 |
| 2023-05-22 | 58.05 | $92.14 | 1.1M |
| 2023-05-19 | 57.79 | $92.07 | 439400 |
| 2023-05-18 | 58.68 | $92.25 | 465800 |
| 2023-05-17 | 55.52 | $91.37 | 401549 |
| 2023-05-16 | 50.81 | $90.21 | 581300 |
| 2023-05-15 | 54.09 | $90.91 | 338318 |
| 2023-05-12 | 52.64 | $90.56 | 412833 |
| 2023-05-11 | 53.14 | $90.67 | 609314 |
| 2023-05-10 | 54.21 | $90.91 | 501600 |
| 2023-05-09 | 52.50 | $90.46 | 359744 |
| 2023-05-08 | 54.08 | $90.83 | 486300 |
| 2023-05-05 | 53.97 | $90.80 | 401608 |
| 2023-05-04 | 47.64 | $89.15 | 632804 |
| 2023-05-03 | 50.35 | $89.83 | 836105 |
| 2023-05-02 | 52.92 | $90.44 | 452800 |
| 2023-05-01 | 57.59 | $91.46 | 807345 |
| 2023-04-28 | 57.92 | $91.53 | 507200 |
| 2023-04-27 | 55.29 | $90.78 | 489000 |
| 2023-04-26 | 47.80 | $88.97 | 535000 |
| 2023-04-25 | 49.32 | $89.32 | 426700 |
| 2023-04-24 | 56.81 | $90.85 | 536636 |
| 2023-04-21 | 56.64 | $90.81 | 732546 |
| 2023-04-20 | 56.17 | $90.69 | 4.1M |
| 2023-04-19 | 59.02 | $91.25 | 625747 |
| 2023-04-18 | 58.99 | $91.24 | 543100 |
| 2023-04-17 | 58.72 | $91.16 | 642400 |
| 2023-04-14 | 57.62 | $90.83 | 777200 |
| 2023-04-13 | 58.56 | $91.04 | 1.6M |
| 2023-04-12 | 54.68 | $89.88 | 1.7M |
| 2023-04-11 | 56.32 | $90.26 | 527800 |
| 2023-04-10 | 56.19 | $90.22 | 579000 |
| 2023-04-06 | 55.78 | $90.09 | 529345 |
| 2023-04-05 | 54.79 | $89.77 | 1.7M |
| 2023-04-04 | 56.17 | $90.14 | 2.4M |
| 2023-04-03 | 58.13 | $90.66 | 790500 |
| 2023-03-31 | 57.56 | $90.45 | 1.1M |
| 2023-03-30 | 53.70 | $89.09 | 842300 |
| 2023-03-29 | 52.15 | $88.58 | 3.2M |
| 2023-03-28 | 47.96 | $87.29 | 995600 |
| 2023-03-27 | 48.52 | $87.47 | 1.0M |
| 2023-03-24 | 47.97 | $87.30 | 964700 |
| 2023-03-23 | 46.24 | $86.76 | 1.2M |
| 2023-03-22 | 47.04 | $87.05 | 2.1M |
| 2023-03-21 | 51.49 | $88.58 | 2.4M |
| 2023-03-20 | 47.64 | $87.33 | 10.7M |
| 2023-03-17 | 45.03 | $86.54 | 50.7M |
| 2023-03-16 | 48.00 | $87.57 | 709347 |
| 2023-03-15 | 43.04 | $86.14 | 1.0M |
| 2023-03-14 | 44.39 | $86.62 | 832103 |
| 2023-03-13 | 39.23 | $85.25 | 1.0M |
| 2023-03-10 | 39.64 | $85.41 | 897604 |
| 2023-03-09 | 43.16 | $86.73 | 570139 |
| 2023-03-08 | 48.28 | $88.39 | 736606 |
| 2023-03-07 | 47.79 | $88.25 | 934300 |
| 2023-03-06 | 52.47 | $89.62 | 601914 |
| 2023-03-03 | 52.65 | $89.67 | 530300 |
| 2023-03-02 | 47.85 | $88.25 | 641917 |
| 2023-03-01 | 45.41 | $87.59 | 577500 |
| 2023-02-28 | 46.28 | $87.87 | 1.1M |
| 2023-02-27 | 47.37 | $88.22 | 954334 |
| 2023-02-24 | 46.20 | $87.88 | 1.1M |
| 2023-02-23 | 49.40 | $88.93 | 769014 |
| 2023-02-22 | 47.60 | $88.38 | 1.3M |
| 2023-02-21 | 47.80 | $88.45 | 700148 |
| 2023-02-17 | 53.67 | $90.31 | 540100 |
| 2023-02-16 | 54.73 | $90.62 | 540241 |
| 2023-02-15 | 59.30 | $91.89 | 912321 |
| 2023-02-14 | 58.31 | $91.51 | 848646 |
| 2023-02-13 | 58.16 | $91.45 | 552610 |
| 2023-02-10 | 55.42 | $90.39 | 497400 |
| 2023-02-09 | 54.95 | $90.21 | 518830 |
| 2023-02-08 | 57.78 | $91.08 | 1.1M |
| 2023-02-07 | 61.30 | $92.10 | 759900 |
| 2023-02-06 | 58.60 | $90.95 | 664423 |
| 2023-02-03 | 60.81 | $91.58 | 1.1M |
| 2023-02-02 | 64.70 | $92.64 | 776100 |
| 2023-02-01 | 61.54 | $91.21 | 1.0M |
| 2023-01-31 | 59.19 | $90.24 | 1.4M |
| 2023-01-30 | 55.62 | $88.90 | 901112 |
| 2023-01-27 | 60.01 | $90.08 | 737832 |
| 2023-01-26 | 59.26 | $89.79 | 1.0M |
| 2023-01-25 | 56.59 | $88.79 | 822240 |
| 2023-01-24 | 56.51 | $88.76 | 908900 |
| 2023-01-23 | 57.02 | $88.91 | 1.1M |
| 2023-01-20 | 54.16 | $87.81 | 742300 |
| 2023-01-19 | 49.42 | $86.18 | 2.3M |
| 2023-01-18 | 51.62 | $86.89 | 1.0M |
| 2023-01-17 | 56.45 | $88.32 | 1.2M |
| 2023-01-13 | 56.98 | $88.47 | 1.4M |
| 2023-01-12 | 55.88 | $88.05 | 2.3M |
| 2023-01-11 | 54.80 | $87.64 | 9.6M |
| 2023-01-10 | 51.98 | $86.60 | 875800 |
| 2023-01-09 | 49.99 | $85.90 | 1.3M |
| 2023-01-06 | 49.99 | $85.90 | 643500 |
| 2023-01-05 | 44.48 | $84.05 | 857624 |
| 2023-01-04 | 47.09 | $85.03 | 1.8M |
| 2023-01-03 | 45.25 | $84.44 | 838730 |
| 2022-12-30 | 46.05 | $84.75 | 873700 |
| 2022-12-29 | 46.76 | $85.03 | 713900 |
| 2022-12-28 | 42.18 | $83.51 | 967820 |
| 2022-12-27 | 44.57 | $84.51 | 818400 |
| 2022-12-23 | 45.38 | $84.84 | 838800 |
| 2022-12-22 | 43.98 | $84.36 | 922523 |
| 2022-12-21 | 47.25 | $85.72 | 780500 |
| 2022-12-20 | 43.46 | $84.43 | 876200 |
| 2022-12-19 | 43.07 | $84.30 | 869548 |
| 2022-12-16 | 44.81 | $85.07 | 979719 |
| 2022-12-15 | 47.52 | $86.21 | 1.2M |
| 2022-12-14 | 53.32 | $88.37 | 745629 |
| 2022-12-13 | 55.01 | $88.94 | 1.3M |
| 2022-12-12 | 54.16 | $88.59 | 1.8M |
| 2022-12-09 | 51.07 | $87.35 | 551700 |
| 2022-12-08 | 52.82 | $87.99 | 778200 |
| 2022-12-07 | 50.98 | $87.25 | 1.1M |
| 2022-12-06 | 51.24 | $87.35 | 678327 |
| 2022-12-05 | 54.69 | $88.67 | 959600 |
| 2022-12-02 | 59.72 | $90.41 | 610500 |
| 2022-12-01 | 60.03 | $90.51 | 1.0M |
| 2022-11-30 | 60.08 | $90.53 | 846543 |
| 2022-11-29 | 54.26 | $87.74 | 747009 |
| 2022-11-28 | 54.64 | $87.88 | 722700 |
| 2022-11-25 | 58.74 | $89.35 | 319500 |
| 2022-11-23 | 58.80 | $89.37 | 660800 |
| 2022-11-22 | 57.67 | $88.79 | 790625 |
| 2022-11-21 | 55.16 | $87.55 | 729711 |
| 2022-11-18 | 56.07 | $87.91 | 811037 |
| 2022-11-17 | 55.41 | $87.57 | 752500 |
| 2022-11-16 | 56.17 | $87.89 | 1.1M |
| 2022-11-15 | 57.89 | $88.62 | 1.1M |
| 2022-11-14 | 56.56 | $87.85 | 762500 |
| 2022-11-11 | 58.38 | $88.65 | 915700 |
| 2022-11-10 | 56.81 | $87.70 | 1.5M |
| 2022-11-09 | 47.37 | $82.95 | 919100 |
| 2022-11-08 | 51.54 | $84.80 | 976937 |
| 2022-11-07 | 50.17 | $84.19 | 678000 |
| 2022-11-04 | 48.53 | $83.47 | 934318 |
| 2022-11-03 | 45.69 | $82.26 | 816123 |
| 2022-11-02 | 47.59 | $83.18 | 1.1M |
| 2022-11-01 | 52.65 | $85.42 | 2.3M |
| 2022-10-31 | 53.45 | $85.75 | 2.2M |
| 2022-10-28 | 54.88 | $86.35 | 980200 |
| 2022-10-27 | 50.88 | $84.43 | 1.5M |
| 2022-10-26 | 51.83 | $84.85 | 1.5M |
| 2022-10-25 | 53.23 | $85.47 | 1.1M |
| 2022-10-24 | 50.20 | $84.00 | 2.5M |
| 2022-10-21 | 48.11 | $83.04 | 3.4M |
| 2022-10-20 | 43.38 | $81.03 | 18.5M |
| 2022-10-19 | 44.71 | $81.72 | 785400 |
| 2022-10-18 | 46.03 | $82.40 | 886042 |
| 2022-10-17 | 43.66 | $81.38 | 877300 |
| 2022-10-14 | 38.56 | $79.35 | 2.0M |
| 2022-10-13 | 41.89 | $81.23 | 1.9M |
| 2022-10-12 | 36.29 | $79.22 | 1.1M |
| 2022-10-11 | 36.59 | $79.40 | 1.3M |
| 2022-10-10 | 37.53 | $79.97 | 869936 |
| 2022-10-07 | 38.63 | $80.64 | 1.2M |
| 2022-10-06 | 42.91 | $83.04 | 1.3M |
| 2022-10-05 | 44.53 | $83.87 | 786180 |
| 2022-10-04 | 44.88 | $84.05 | 1.1M |
| 2022-10-03 | 38.51 | $81.55 | 1.2M |
| 2022-09-30 | 32.14 | $79.41 | 2.0M |
| 2022-09-29 | 33.89 | $80.53 | 1.8M |
| 2022-09-28 | 36.95 | $82.33 | 2.3M |
| 2022-09-27 | 31.64 | $80.70 | 2.4M |
| 2022-09-26 | 31.90 | $80.87 | 2.3M |
| 2022-09-23 | 33.88 | $82.11 | 2.2M |
| 2022-09-22 | 36.22 | $83.47 | 1.6M |
| 2022-09-21 | 37.64 | $84.25 | 1.7M |
| 2022-09-20 | 40.62 | $85.79 | 988918 |
| 2022-09-19 | 42.81 | $86.84 | 1.1M |
| 2022-09-16 | 40.85 | $86.16 | 1.0M |
| 2022-09-15 | 42.37 | $86.91 | 1.3M |
| 2022-09-14 | 44.46 | $87.90 | 940300 |
| 2022-09-13 | 43.63 | $87.59 | 1.0M |
| 2022-09-12 | 53.55 | $91.66 | 831000 |
| 2022-09-09 | 51.11 | $90.72 | 837809 |
| 2022-09-08 | 46.79 | $89.19 | 838700 |
| 2022-09-07 | 45.11 | $88.63 | 952325 |
| 2022-09-06 | 39.87 | $87.01 | 927100 |
| 2022-09-02 | 40.76 | $87.40 | 933719 |
| 2022-09-01 | 42.86 | $88.30 | 1.2M |
| 2022-08-31 | 42.54 | $88.20 | 1.4M |
| 2022-08-30 | 43.96 | $88.82 | 929600 |
| 2022-08-29 | 46.19 | $89.77 | 843017 |
| 2022-08-26 | 47.79 | $90.43 | 1.2M |
| 2022-08-25 | 57.08 | $93.69 | 721700 |
| 2022-08-24 | 53.50 | $92.33 | 768900 |
| 2022-08-23 | 52.64 | $92.02 | 740600 |
| 2022-08-22 | 53.15 | $92.19 | 772513 |
| 2022-08-19 | 59.68 | $94.21 | 628317 |
| 2022-08-18 | 64.60 | $95.53 | 2.4M |
| 2022-08-17 | 64.07 | $95.28 | 767600 |
| 2022-08-16 | 66.70 | $95.97 | 862800 |
| 2022-08-15 | 66.53 | $95.88 | 629100 |
| 2022-08-12 | 65.75 | $95.46 | 654418 |
| 2022-08-11 | 62.48 | $93.80 | 719100 |
| 2022-08-10 | 62.75 | $93.88 | 2.3M |
| 2022-08-09 | 58.39 | $91.87 | 969500 |
| 2022-08-08 | 59.71 | $92.27 | 908200 |
| 2022-08-05 | 59.94 | $92.34 | 928909 |
| 2022-08-04 | 60.72 | $92.59 | 733305 |
| 2022-08-03 | 60.70 | $92.58 | 775600 |
| 2022-08-02 | 57.68 | $91.06 | 1.1M |
| 2022-08-01 | 59.36 | $91.65 | 1.1M |
| 2022-07-29 | 60.07 | $91.90 | 1.9M |
| 2022-07-28 | 57.35 | $90.49 | 1.4M |
| 2022-07-27 | 54.92 | $89.31 | 753200 |
| 2022-07-26 | 49.82 | $87.10 | 846631 |
| 2022-07-25 | 52.47 | $88.14 | 908600 |
| 2022-07-22 | 52.35 | $88.09 | 2.3M |
| 2022-07-21 | 54.50 | $88.94 | 2.7M |
| 2022-07-20 | 52.59 | $88.06 | 827800 |
| 2022-07-19 | 51.08 | $87.38 | 821406 |
| 2022-07-18 | 45.45 | $85.06 | 1.2M |
| 2022-07-15 | 46.93 | $85.73 | 773400 |
| 2022-07-14 | 42.56 | $84.08 | 919606 |
| 2022-07-13 | 43.21 | $84.40 | 962500 |
| 2022-07-12 | 44.02 | $84.80 | 756700 |
| 2022-07-11 | 45.79 | $85.67 | 793226 |
| 2022-07-08 | 47.84 | $86.65 | 839300 |
| 2022-07-07 | 48.03 | $86.74 | 863218 |
| 2022-07-06 | 45.04 | $85.43 | 906020 |
| 2022-07-05 | 44.20 | $85.07 | 1.1M |
| 2022-07-01 | 43.84 | $84.91 | 1.6M |
| 2022-06-30 | 41.58 | $83.90 | 2.7M |
| 2022-06-29 | 42.95 | $84.74 | 888008 |
| 2022-06-28 | 43.07 | $84.82 | 942126 |
| 2022-06-27 | 46.03 | $86.63 | 1.3M |
| 2022-06-24 | 46.49 | $86.90 | 1.2M |
| 2022-06-23 | 41.13 | $84.27 | 3.1M |
| 2022-06-22 | 39.15 | $83.37 | 1.6M |
| 2022-06-21 | 39.26 | $83.45 | 2.5M |
| 2022-06-17 | 34.71 | $81.39 | 1.5M |
| 2022-06-16 | 34.44 | $81.27 | 2.4M |
| 2022-06-15 | 38.04 | $84.14 | 1.6M |
| 2022-06-14 | 35.14 | $82.85 | 2.7M |
| 2022-06-13 | 35.57 | $83.20 | 2.6M |
| 2022-06-10 | 40.00 | $86.55 | 1.5M |
| 2022-06-09 | 44.17 | $89.22 | 836200 |
| 2022-06-08 | 48.73 | $91.75 | 729700 |
| 2022-06-07 | 50.64 | $92.72 | 774924 |
| 2022-06-06 | 48.74 | $91.75 | 862436 |
| 2022-06-03 | 48.27 | $91.51 | 857500 |
| 2022-06-02 | 51.20 | $93.09 | 1.3M |
| 2022-06-01 | 47.60 | $91.21 | 1.0M |
| 2022-05-31 | 48.89 | $91.92 | 1.1M |
| 2022-05-27 | 50.08 | $92.57 | 1.2M |
| 2022-05-26 | 45.67 | $90.28 | 974900 |
| 2022-05-25 | 41.73 | $88.43 | 970216 |
| 2022-05-24 | 39.89 | $87.61 | 1.1M |
| 2022-05-23 | 41.13 | $88.43 | 1.9M |
| 2022-05-20 | 37.69 | $86.89 | 1.9M |
| 2022-05-19 | 37.24 | $86.69 | 2.8M |
| 2022-05-18 | 37.95 | $87.23 | 11.7M |
| 2022-05-17 | 43.36 | $90.98 | 1.1M |
| 2022-05-16 | 39.09 | $89.04 | 1.3M |
| 2022-05-13 | 39.78 | $89.51 | 1.4M |
| 2022-05-12 | 34.52 | $87.26 | 1.9M |
| 2022-05-11 | 34.40 | $87.21 | 1.5M |
| 2022-05-10 | 36.39 | $88.77 | 1.5M |
| 2022-05-09 | 35.92 | $88.56 | 1.5M |
| 2022-05-06 | 40.04 | $91.61 | 1.2M |
| 2022-05-05 | 41.01 | $92.27 | 1.2M |
| 2022-05-04 | 46.87 | $95.86 | 1.4M |
| 2022-05-03 | 40.71 | $93.11 | 1.2M |
| 2022-05-02 | 39.62 | $92.66 | 1.5M |
| 2022-04-29 | 38.05 | $92.01 | 1.4M |
| 2022-04-28 | 43.95 | $95.56 | 971704 |
| 2022-04-27 | 37.67 | $93.13 | 1.8M |
| 2022-04-26 | 37.12 | $92.93 | 1.2M |
| 2022-04-25 | 42.01 | $95.70 | 4.9M |
| 2022-04-22 | 40.45 | $95.12 | 1.1M |
| 2022-04-21 | 45.77 | $97.76 | 932300 |
| 2022-04-20 | 49.54 | $99.37 | 1.1M |
| 2022-04-19 | 49.83 | $99.49 | 867400 |
| 2022-04-18 | 45.50 | $97.78 | 900613 |
| 2022-04-14 | 45.63 | $97.84 | 627507 |
| 2022-04-13 | 48.56 | $99.16 | 888600 |
| 2022-04-12 | 45.51 | $97.95 | 869500 |
| 2022-04-11 | 46.46 | $98.39 | 1.1M |
| 2022-04-08 | 50.37 | $100.11 | 697331 |
| 2022-04-07 | 51.14 | $100.43 | 712200 |
| 2022-04-06 | 50.04 | $99.94 | 816800 |
| 2022-04-05 | 52.92 | $101.19 | 1.0M |
| 2022-04-04 | 56.34 | $102.58 | 792021 |
| 2022-04-01 | 54.32 | $101.58 | 1.0M |
| 2022-03-31 | 53.86 | $101.35 | 1.4M |
| 2022-03-30 | 57.65 | $102.91 | 984640 |
| 2022-03-29 | 59.49 | $103.63 | 965700 |
| 2022-03-28 | 56.90 | $102.20 | 940400 |
| 2022-03-25 | 55.48 | $101.45 | 957415 |
| 2022-03-24 | 54.74 | $101.06 | 975131 |
| 2022-03-23 | 52.52 | $99.90 | 825000 |
| 2022-03-22 | 55.37 | $101.18 | 879900 |
| 2022-03-21 | 53.02 | $99.94 | 1.4M |
| 2022-03-18 | 53.15 | $100.00 | 1.4M |
| 2022-03-17 | 50.91 | $98.81 | 982700 |
| 2022-03-16 | 48.39 | $97.53 | 1.2M |
| 2022-03-15 | 43.35 | $95.19 | 1.2M |
| 2022-03-14 | 38.30 | $93.13 | 2.2M |
| 2022-03-11 | 39.72 | $94.00 | 2.1M |
| 2022-03-10 | 41.99 | $95.34 | 827600 |
| 2022-03-09 | 43.03 | $95.93 | 1.7M |
| 2022-03-08 | 36.55 | $93.35 | 1.2M |
| 2022-03-07 | 37.71 | $94.09 | 1.1M |
| 2022-03-04 | 42.71 | $96.94 | 921630 |
| 2022-03-03 | 44.59 | $97.89 | 957000 |
| 2022-03-02 | 45.67 | $98.43 | 1.3M |
| 2022-03-01 | 41.39 | $96.72 | 1.2M |
| 2022-02-28 | 44.17 | $98.16 | 1.6M |
| 2022-02-25 | 44.53 | $98.34 | 1.1M |
| 2022-02-24 | 39.22 | $96.28 | 1.8M |
| 2022-02-23 | 34.38 | $94.61 | 1.9M |
| 2022-02-22 | 37.37 | $96.38 | 1.5M |
| 2022-02-18 | 39.36 | $97.46 | 1.6M |
| 2022-02-17 | 40.66 | $98.14 | 1.2M |
| 2022-02-16 | 45.39 | $100.41 | 1.0M |
| 2022-02-15 | 45.39 | $100.41 | 1.3M |
| 2022-02-14 | 40.81 | $98.74 | 1.6M |
| 2022-02-11 | 41.53 | $99.10 | 1.1M |
| 2022-02-10 | 45.81 | $101.13 | 1.3M |
| 2022-02-09 | 50.22 | $102.95 | 1.3M |
| 2022-02-08 | 46.10 | $101.43 | 1.4M |
| 2022-02-07 | 43.65 | $100.59 | 1.1M |
| 2022-02-04 | 44.24 | $100.85 | 1.1M |
| 2022-02-03 | 42.63 | $100.28 | 1.2M |
| 2022-02-02 | 48.51 | $102.79 | 1.4M |
| 2022-02-01 | 46.67 | $102.13 | 1.4M |
| 2022-01-31 | 44.62 | $101.41 | 1.2M |
| 2022-01-28 | 38.45 | $99.43 | 2.5M |
| 2022-01-27 | 29.37 | $97.03 | 4.2M |
| 2022-01-26 | 30.15 | $97.47 | 1.1M |
| 2022-01-25 | 30.92 | $97.91 | 1.4M |
| 2022-01-24 | 33.32 | $99.21 | 3.5M |
| 2022-01-21 | 31.62 | $98.77 | 2.1M |
| 2022-01-20 | 35.61 | $100.80 | 1.4M |
| 2022-01-19 | 37.92 | $101.83 | 2.6M |
| 2022-01-18 | 40.65 | $102.95 | 5.5M |
| 2022-01-14 | 45.94 | $104.84 | 961023 |
| 2022-01-13 | 46.21 | $104.93 | 1.1M |
| 2022-01-12 | 51.49 | $106.57 | 743016 |
| 2022-01-11 | 50.68 | $106.32 | 799419 |
| 2022-01-10 | 47.34 | $105.33 | 1.1M |
| 2022-01-07 | 47.62 | $105.42 | 738700 |
| 2022-01-06 | 49.08 | $105.90 | 1.9M |
| 2022-01-05 | 49.29 | $105.97 | 4.5M |
| 2022-01-04 | 56.79 | $108.25 | 909450 |
| 2022-01-03 | 57.48 | $108.44 | 922539 |
| 2021-12-31 | 56.03 | $107.90 | 572929 |
| 2021-12-30 | 57.16 | $108.23 | 570000 |
| 2021-12-29 | 57.80 | $108.42 | 655002 |
| 2021-12-28 | 57.58 | $108.33 | 788208 |
| 2021-12-27 | 57.98 | $108.46 | 1.0M |
| 2021-12-23 | 54.54 | $106.97 | 792941 |
| 2021-12-22 | 52.91 | $106.31 | 863200 |
| 2021-12-21 | 50.30 | $105.29 | 873800 |
| 2021-12-20 | 45.06 | $103.44 | 1.9M |
| 2021-12-17 | 48.11 | $104.61 | 1.4M |
| 2021-12-16 | 50.82 | $105.58 | 1.3M |
| 2021-12-15 | 53.98 | $106.64 | 938500 |
| 2021-12-14 | 49.07 | $104.91 | 1.0M |
| 2021-12-13 | 51.77 | $105.80 | 692430 |
| 2021-12-10 | 55.79 | $107.03 | 588000 |
| 2021-12-09 | 53.59 | $106.24 | 726566 |
| 2021-12-08 | 56.61 | $107.13 | 608500 |
| 2021-12-07 | 55.54 | $106.73 | 808208 |
| 2021-12-06 | 48.66 | $104.44 | 707600 |
| 2021-12-03 | 44.46 | $103.26 | 950000 |
| 2021-12-02 | 47.86 | $104.34 | 1.1M |
| 2021-12-01 | 41.38 | $102.70 | 2.1M |
| 2021-11-30 | 45.99 | $104.09 | 2.4M |
| 2021-11-29 | 54.43 | $106.13 | 920427 |
| 2021-11-26 | 48.43 | $104.77 | 644100 |
| 2021-11-24 | 62.37 | $107.20 | 903812 |
| 2021-11-23 | 61.01 | $106.89 | 848300 |
| 2021-11-22 | 60.79 | $106.84 | 1.2M |
| 2021-11-19 | 64.33 | $107.36 | 1.3M |
| 2021-11-18 | 65.66 | $107.55 | 1.0M |
| 2021-11-17 | 64.45 | $107.22 | 1.2M |
| 2021-11-16 | 66.89 | $107.58 | 915921 |
| 2021-11-15 | 65.07 | $107.06 | 801406 |
| 2021-11-12 | 65.21 | $107.08 | 608829 |
| 2021-11-11 | 61.90 | $106.17 | 704828 |
| 2021-11-10 | 62.27 | $106.23 | 837004 |
| 2021-11-09 | 68.29 | $107.16 | 914138 |
| 2021-11-08 | 70.45 | $107.47 | 705695 |
| 2021-11-05 | 70.07 | $107.34 | 735300 |
| 2021-11-04 | 69.42 | $107.11 | 965700 |
| 2021-11-03 | 68.03 | $106.63 | 737300 |
| 2021-11-02 | 65.92 | $105.94 | 812409 |
| 2021-11-01 | 64.93 | $105.63 | 1.3M |
| 2021-10-29 | 64.20 | $105.40 | 640100 |
| 2021-10-28 | 63.47 | $105.17 | 817900 |
| 2021-10-27 | 60.14 | $104.17 | 982014 |
| 2021-10-26 | 62.75 | $104.65 | 2.0M |
| 2021-10-25 | 62.30 | $104.51 | 745000 |
| 2021-10-22 | 60.67 | $104.01 | 1.4M |
| 2021-10-21 | 61.48 | $104.17 | 2.3M |
| 2021-10-20 | 60.70 | $103.92 | 850100 |
| 2021-10-19 | 59.59 | $103.56 | 871734 |
| 2021-10-18 | 57.23 | $102.82 | 739516 |
| 2021-10-15 | 55.91 | $102.42 | 876108 |
| 2021-10-14 | 53.67 | $101.76 | 622447 |
| 2021-10-13 | 46.76 | $99.99 | 666700 |
| 2021-10-12 | 44.63 | $99.51 | 599700 |
| 2021-10-11 | 45.20 | $99.67 | 431700 |
| 2021-10-08 | 47.52 | $100.31 | 523000 |
| 2021-10-07 | 48.36 | $100.54 | 754400 |
| 2021-10-06 | 44.97 | $99.70 | 714271 |
| 2021-10-05 | 43.02 | $99.24 | 573700 |
| 2021-10-04 | 38.38 | $98.21 | 936400 |
| 2021-10-01 | 42.67 | $99.55 | 725747 |
| 2021-09-30 | 37.24 | $98.46 | 850238 |
| 2021-09-29 | 40.78 | $99.51 | 1.1M |
| 2021-09-28 | 40.57 | $99.47 | 1.0M |
| 2021-09-27 | 49.39 | $101.65 | 675033 |
| 2021-09-24 | 50.83 | $101.95 | 687445 |
| 2021-09-23 | 51.79 | $102.15 | 648900 |
| 2021-09-22 | 45.98 | $100.95 | 833400 |
| 2021-09-21 | 40.16 | $99.93 | 1.1M |
| 2021-09-20 | 40.41 | $99.99 | 973915 |
| 2021-09-17 | 48.67 | $101.76 | 787800 |
| 2021-09-16 | 54.33 | $102.71 | 780836 |
| 2021-09-15 | 55.36 | $102.87 | 719000 |
| 2021-09-14 | 50.51 | $102.00 | 1.4M |
| 2021-09-13 | 53.56 | $102.48 | 1.2M |
| 2021-09-10 | 52.66 | $102.32 | 881830 |
| 2021-09-09 | 58.25 | $103.15 | 937124 |
| 2021-09-08 | 61.00 | $103.52 | 737828 |
| 2021-09-07 | 62.43 | $103.71 | 686322 |
| 2021-09-03 | 65.60 | $104.12 | 599404 |
| 2021-09-02 | 65.60 | $104.12 | 700642 |
| 2021-09-01 | 64.24 | $103.78 | 826500 |
| 2021-08-31 | 64.01 | $103.72 | 861700 |
| 2021-08-30 | 64.96 | $103.86 | 628000 |
| 2021-08-27 | 63.17 | $103.38 | 1.8M |
| 2021-08-26 | 59.46 | $102.48 | 940100 |
| 2021-08-25 | 63.65 | $103.10 | 1.2M |
| 2021-08-24 | 62.56 | $102.83 | 3.2M |
| 2021-08-23 | 61.75 | $102.63 | 859100 |
| 2021-08-20 | 57.68 | $101.69 | 604544 |
| 2021-08-19 | 53.36 | $100.83 | 857322 |
| 2021-08-18 | 52.50 | $100.67 | 793305 |
| 2021-08-17 | 59.88 | $101.80 | 1.9M |
| 2021-08-16 | 65.29 | $102.50 | 1.4M |
| 2021-08-13 | 64.32 | $102.28 | 745400 |
| 2021-08-12 | 63.49 | $102.09 | 835400 |
| 2021-08-11 | 62.27 | $101.81 | 722424 |
| 2021-08-10 | 61.20 | $101.57 | 990300 |
| 2021-08-09 | 61.20 | $101.57 | 783100 |
| 2021-08-06 | 61.47 | $101.61 | 541900 |
| 2021-08-05 | 61.15 | $101.53 | 668631 |
| 2021-08-04 | 58.63 | $100.90 | 1.4M |
| 2021-08-03 | 60.96 | $101.29 | 897527 |
| 2021-08-02 | 57.86 | $100.53 | 724544 |
| 2021-07-30 | 58.62 | $100.66 | 1.4M |
| 2021-07-29 | 62.24 | $101.27 | 749139 |
| 2021-07-28 | 60.69 | $100.86 | 1.3M |
| 2021-07-27 | 60.92 | $100.90 | 1.1M |
| 2021-07-26 | 64.12 | $101.45 | 2.5M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.73
2026-07-22
Close Price
$163.86
Vol: 293700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -31.73 | $163.86 | 293700 |
| 2026-07-21 | -29.02 | $164.04 | 236724 |
| 2026-07-20 | -49.32 | $162.69 | 289100 |
| 2026-07-17 | -43.76 | $163.06 | 267916 |
| 2026-07-16 | -17.59 | $164.80 | 166900 |
| 2026-07-15 | -2.56 | $165.80 | 208104 |
| 2026-07-14 | -8.09 | $165.23 | 264924 |
| 2026-07-13 | -18.97 | $164.53 | 286013 |
| 2026-07-10 | -0.96 | $165.68 | 199800 |
| 2026-07-09 | -1.21 | $165.00 | 264802 |
| 2026-07-08 | -20.56 | $163.60 | 225300 |
| 2026-07-07 | -13.75 | $164.09 | 210500 |
| 2026-07-06 | -1.39 | $164.98 | 303910 |
| 2026-07-02 | -32.02 | $163.40 | 290017 |
| 2026-07-01 | -30.83 | $163.60 | 536300 |
| 2026-06-30 | -32.52 | $163.67 | 327600 |
| 2026-06-29 | -45.69 | $162.54 | 298100 |
| 2026-06-26 | -73.08 | $160.19 | 374338 |
| 2026-06-25 | -68.07 | $160.62 | 323823 |
| 2026-06-24 | -68.07 | $160.62 | 1.2M |
| 2026-06-23 | -67.02 | $160.71 | 284200 |
| 2026-06-22 | -41.61 | $162.89 | 898200 |
| 2026-06-18 | -37.65 | $163.23 | 456300 |
| 2026-06-17 | -55.71 | $161.68 | 427912 |
| 2026-06-16 | -33.33 | $163.60 | 361300 |
| 2026-06-15 | -19.58 | $164.78 | 919319 |
| 2026-06-12 | -50.35 | $162.14 | 530230 |
| 2026-06-11 | -59.44 | $161.36 | 407352 |
| 2026-06-10 | -89.86 | $158.75 | 445174 |
| 2026-06-09 | -60.84 | $161.24 | 570600 |
| 2026-06-08 | -67.13 | $161.60 | 1.2M |
| 2026-06-05 | -73.20 | $161.16 | 608547 |
| 2026-06-04 | -9.75 | $165.73 | 202000 |
| 2026-06-03 | -18.14 | $165.04 | 317500 |
| 2026-06-02 | -1.08 | $166.36 | 349273 |
| 2026-06-01 | -3.24 | $165.89 | 469401 |
| 2026-05-29 | -3.76 | $165.20 | 794056 |
| 2026-05-28 | -0.98 | $164.75 | 444300 |
| 2026-05-27 | -4.06 | $163.70 | 252024 |
| 2026-05-26 | -2.84 | $163.82 | 359100 |
| 2026-05-22 | -7.33 | $162.72 | 370715 |
| 2026-05-21 | -13.90 | $161.91 | 484400 |
| 2026-05-20 | -14.38 | $161.64 | 560200 |
| 2026-05-19 | -31.24 | $159.87 | 292400 |
| 2026-05-18 | -22.29 | $160.81 | 805800 |
| 2026-05-15 | -22.38 | $160.80 | 441521 |
| 2026-05-14 | -3.14 | $162.82 | 319600 |
| 2026-05-13 | -3.11 | $161.47 | 418337 |
| 2026-05-12 | -5.00 | $160.70 | 394427 |
| 2026-05-11 | -1.87 | $161.00 | 446940 |
| 2026-05-08 | -0.66 | $160.45 | 346803 |
| 2026-05-07 | -7.81 | $159.29 | 463200 |
| 2026-05-06 | -1.18 | $159.88 | 314112 |
| 2026-05-05 | -1.95 | $157.75 | 293445 |
| 2026-05-04 | -8.45 | $156.42 | 265345 |
| 2026-05-01 | -5.41 | $156.91 | 357605 |
| 2026-04-30 | -0.37 | $156.60 | 351213 |
| 2026-04-29 | -4.86 | $154.98 | 540309 |
| 2026-04-28 | -5.34 | $154.82 | 316212 |
| 2026-04-27 | -0.37 | $155.66 | 564200 |
| 2026-04-24 | -0.48 | $155.36 | 262809 |
| 2026-04-23 | -4.65 | $154.04 | 224600 |
| 2026-04-22 | -0.55 | $154.78 | 191500 |
| 2026-04-21 | -8.53 | $153.34 | 635900 |
| 2026-04-20 | -3.71 | $154.21 | 298142 |
| 2026-04-17 | -2.60 | $154.41 | 437443 |
| 2026-04-16 | -1.63 | $152.51 | 250800 |
| 2026-04-15 | -0.65 | $152.03 | 369600 |
| 2026-04-14 | 0.00 | $150.78 | 238600 |
| 2026-04-13 | -0.74 | $148.91 | 272311 |
| 2026-04-10 | -5.91 | $147.48 | 152300 |
| 2026-04-09 | -2.34 | $147.66 | 418405 |
| 2026-04-08 | -6.90 | $147.08 | 449123 |
| 2026-04-07 | -43.10 | $143.50 | 628900 |
| 2026-04-06 | -42.93 | $143.52 | 428104 |
| 2026-04-02 | -49.91 | $142.70 | 494466 |
| 2026-04-01 | -54.16 | $142.44 | 1.2M |
| 2026-03-31 | -63.43 | $141.42 | 1.4M |
| 2026-03-30 | -95.47 | $137.39 | 387303 |
| 2026-03-27 | -98.35 | $137.83 | 691037 |
| 2026-03-26 | -98.95 | $140.33 | 730128 |
| 2026-03-25 | -75.12 | $142.82 | 688700 |
| 2026-03-24 | -82.85 | $142.02 | 1.1M |
| 2026-03-23 | -77.20 | $142.61 | 1.4M |
| 2026-03-20 | -92.53 | $141.01 | 1.1M |
| 2026-03-19 | -86.71 | $143.10 | 1.2M |
| 2026-03-18 | -99.32 | $143.38 | 909819 |
| 2026-03-17 | -74.26 | $145.39 | 269746 |
| 2026-03-16 | -75.95 | $145.27 | 514900 |
| 2026-03-13 | -97.47 | $143.74 | 931681 |
| 2026-03-12 | -91.69 | $144.56 | 495177 |
| 2026-03-11 | -59.47 | $147.05 | 909883 |
| 2026-03-10 | -57.76 | $147.18 | 642201 |
| 2026-03-09 | -54.08 | $147.46 | 786500 |
| 2026-03-06 | -90.22 | $146.22 | 469600 |
| 2026-03-05 | -58.35 | $148.11 | 403533 |
| 2026-03-04 | -43.34 | $149.00 | 474721 |
| 2026-03-03 | -61.98 | $147.94 | 889097 |
| 2026-03-02 | -50.20 | $149.27 | 537809 |
| 2026-02-27 | -51.81 | $149.19 | 292600 |
| 2026-02-26 | -42.37 | $149.85 | 270400 |
| 2026-02-25 | -31.16 | $150.59 | 727309 |
| 2026-02-24 | -54.35 | $149.31 | 325100 |
| 2026-02-23 | -75.91 | $148.12 | 395700 |
| 2026-02-20 | -42.93 | $149.94 | 587100 |
| 2026-02-19 | -62.32 | $148.87 | 404500 |
| 2026-02-18 | -55.62 | $149.24 | 448800 |
| 2026-02-17 | -70.47 | $148.42 | 583900 |
| 2026-02-13 | -74.28 | $148.21 | 360800 |
| 2026-02-12 | -80.07 | $147.89 | 488500 |
| 2026-02-11 | -34.06 | $150.43 | 654506 |
| 2026-02-10 | -33.15 | $150.48 | 456800 |
| 2026-02-09 | -25.00 | $150.93 | 1.2M |
| 2026-02-06 | -38.95 | $150.16 | 545900 |
| 2026-02-05 | -93.84 | $147.13 | 1.2M |
| 2026-02-04 | -67.47 | $148.97 | 1.4M |
| 2026-02-03 | -51.31 | $149.77 | 1.0M |
| 2026-02-02 | -16.57 | $151.49 | 712222 |
| 2026-01-30 | -31.11 | $150.77 | 808000 |
| 2026-01-29 | -20.40 | $151.30 | 1.1M |
| 2026-01-28 | -10.51 | $151.79 | 835345 |
| 2026-01-27 | -5.02 | $151.71 | 336100 |
| 2026-01-26 | -14.90 | $151.13 | 424400 |
| 2026-01-23 | -34.99 | $150.24 | 396700 |
| 2026-01-22 | -34.31 | $150.27 | 551200 |
| 2026-01-21 | -57.56 | $149.24 | 1.6M |
| 2026-01-20 | -95.49 | $147.56 | 918700 |
| 2026-01-16 | -21.89 | $150.77 | 207100 |
| 2026-01-15 | -16.21 | $150.90 | 272000 |
| 2026-01-14 | -24.23 | $150.46 | 776600 |
| 2026-01-13 | -10.02 | $151.24 | 708109 |
| 2026-01-12 | -3.10 | $151.62 | 369347 |
| 2026-01-09 | -4.81 | $151.44 | 474300 |
| 2026-01-08 | -20.93 | $150.57 | 294537 |
| 2026-01-07 | -17.22 | $150.77 | 315400 |
| 2026-01-06 | -2.38 | $151.22 | 501900 |
| 2026-01-05 | -19.55 | $150.21 | 893000 |
| 2026-01-02 | -40.54 | $149.19 | 730800 |
| 2025-12-31 | -44.86 | $148.98 | 485964 |
| 2025-12-30 | -20.99 | $150.14 | 573202 |
| 2025-12-29 | -16.26 | $150.37 | 582200 |
| 2025-12-26 | -4.73 | $150.93 | 1.3M |
| 2025-12-24 | -2.35 | $150.88 | 1.5M |
| 2025-12-23 | -9.12 | $150.40 | 342828 |
| 2025-12-22 | -17.99 | $149.78 | 344718 |
| 2025-12-19 | -24.25 | $148.81 | 360535 |
| 2025-12-18 | -40.18 | $147.43 | 360247 |
| 2025-12-17 | -53.12 | $146.31 | 1.2M |
| 2025-12-16 | -32.91 | $148.06 | 1.4M |
| 2025-12-15 | -24.60 | $148.78 | 458808 |
| 2025-12-12 | -20.32 | $149.15 | 543846 |
| 2025-12-11 | -0.69 | $150.85 | 496500 |
| 2025-12-10 | -3.75 | $150.46 | 563500 |
| 2025-12-09 | -14.17 | $149.46 | 603000 |
| 2025-12-08 | -11.67 | $149.67 | 406622 |
| 2025-12-05 | -6.90 | $150.07 | 323700 |
| 2025-12-04 | -5.16 | $149.78 | 614715 |
| 2025-12-03 | -7.30 | $149.61 | 1.2M |
| 2025-12-02 | -14.23 | $149.06 | 339807 |
| 2025-12-01 | -19.88 | $148.74 | 265940 |
| 2025-11-28 | -11.23 | $149.44 | 589400 |
| 2025-11-26 | -21.60 | $148.60 | 826500 |
| 2025-11-25 | -38.13 | $147.62 | 504904 |
| 2025-11-24 | -54.15 | $146.23 | 656424 |
| 2025-11-21 | -79.15 | $144.06 | 830400 |
| 2025-11-20 | -98.22 | $142.64 | 884128 |
| 2025-11-19 | -79.76 | $144.98 | 396429 |
| 2025-11-18 | -87.27 | $144.42 | 985200 |
| 2025-11-17 | -87.17 | $145.63 | 962819 |
| 2025-11-14 | -66.45 | $146.89 | 1.4M |
| 2025-11-13 | -53.99 | $147.14 | 507600 |
| 2025-11-12 | -15.65 | $149.80 | 327012 |
| 2025-11-11 | -17.87 | $149.64 | 407826 |
| 2025-11-10 | -18.70 | $149.40 | 517832 |
| 2025-11-07 | -47.31 | $147.06 | 594163 |
| 2025-11-06 | -49.39 | $146.89 | 503100 |
| 2025-11-05 | -29.10 | $148.55 | 759100 |
| 2025-11-04 | -35.09 | $148.06 | 612400 |
| 2025-11-03 | -12.10 | $149.94 | 318938 |
| 2025-10-31 | -16.01 | $149.62 | 302400 |
| 2025-10-30 | -24.57 | $148.92 | 554600 |
| 2025-10-29 | -6.97 | $150.36 | 436900 |
| 2025-10-28 | -5.48 | $150.34 | 1.5M |
| 2025-10-27 | -0.55 | $150.03 | 243603 |
| 2025-10-24 | -4.53 | $148.23 | 306900 |
| 2025-10-23 | -9.85 | $146.96 | 557900 |
| 2025-10-22 | -29.55 | $146.04 | 407700 |
| 2025-10-21 | -10.28 | $146.94 | 606200 |
| 2025-10-20 | -12.85 | $146.82 | 556000 |
| 2025-10-17 | -45.82 | $145.28 | 376709 |
| 2025-10-16 | -62.96 | $144.48 | 390600 |
| 2025-10-15 | -44.54 | $145.34 | 390334 |
| 2025-10-14 | -56.15 | $144.68 | 960140 |
| 2025-10-13 | -51.23 | $144.92 | 1.5M |
| 2025-10-10 | -94.26 | $142.82 | 899700 |
| 2025-10-09 | -12.03 | $146.78 | 669000 |
| 2025-10-08 | -0.64 | $147.19 | 350100 |
| 2025-10-07 | -18.47 | $146.27 | 652755 |
| 2025-10-06 | -4.17 | $146.93 | 428300 |
| 2025-10-03 | -12.33 | $146.46 | 463324 |
| 2025-10-02 | -2.48 | $146.44 | 541700 |
| 2025-10-01 | -2.40 | $146.14 | 693500 |
| 2025-09-30 | -5.61 | $145.60 | 641400 |
| 2025-09-29 | -10.43 | $145.19 | 1.1M |
| 2025-09-26 | -16.55 | $144.75 | 547509 |
| 2025-09-25 | -29.21 | $143.84 | 443400 |
| 2025-09-24 | -18.92 | $144.58 | 405146 |
| 2025-09-23 | -12.66 | $145.03 | 430443 |
| 2025-09-22 | -1.11 | $145.86 | 658503 |
| 2025-09-19 | -2.14 | $145.14 | 381707 |
| 2025-09-18 | -8.70 | $144.45 | 727526 |
| 2025-09-17 | -12.76 | $143.64 | 744843 |
| 2025-09-16 | -11.31 | $143.73 | 1.6M |
| 2025-09-15 | -0.97 | $144.37 | 703200 |
| 2025-09-12 | -7.12 | $143.59 | 729500 |
| 2025-09-11 | -2.48 | $143.75 | 860046 |
| 2025-09-10 | -10.88 | $142.50 | 704044 |
| 2025-09-09 | -6.27 | $142.13 | 473835 |
| 2025-09-08 | -14.22 | $141.80 | 540900 |
| 2025-09-05 | -23.37 | $141.42 | 319700 |
| 2025-09-04 | -7.88 | $141.72 | 348810 |
| 2025-09-03 | -31.62 | $140.59 | 318900 |
| 2025-09-02 | -43.61 | $139.92 | 374541 |
| 2025-08-29 | -19.63 | $141.02 | 283821 |
| 2025-08-28 | -1.49 | $141.97 | 499700 |
| 2025-08-27 | -1.93 | $141.43 | 325702 |
| 2025-08-26 | -5.32 | $141.03 | 190949 |
| 2025-08-25 | -15.31 | $140.43 | 1.1M |
| 2025-08-22 | -4.49 | $141.08 | 308828 |
| 2025-08-21 | -38.55 | $138.91 | 564800 |
| 2025-08-20 | -29.78 | $139.42 | 301127 |
| 2025-08-19 | -23.92 | $139.76 | 398400 |
| 2025-08-18 | -9.64 | $140.59 | 453128 |
| 2025-08-15 | -9.47 | $140.60 | 262600 |
| 2025-08-14 | -6.37 | $140.78 | 262300 |
| 2025-08-13 | -3.44 | $140.95 | 348200 |
| 2025-08-12 | -0.71 | $140.44 | 691201 |
| 2025-08-11 | -19.14 | $138.96 | 276104 |
| 2025-08-08 | -11.52 | $139.35 | 226900 |
| 2025-08-07 | -31.25 | $138.34 | 299600 |
| 2025-08-06 | -30.47 | $138.38 | 493900 |
| 2025-08-05 | -50.98 | $137.33 | 975500 |
| 2025-08-04 | -36.33 | $138.08 | 432800 |
| 2025-08-01 | -79.30 | $135.88 | 277800 |
| 2025-07-31 | -33.20 | $138.24 | 484207 |
| 2025-07-30 | -16.88 | $138.68 | 525680 |
| 2025-07-29 | -13.54 | $138.80 | 275800 |
| 2025-07-28 | -6.00 | $139.06 | 416934 |
| 2025-07-25 | -1.92 | $139.14 | 366505 |
| 2025-07-24 | -5.79 | $138.51 | 363714 |
| 2025-07-23 | 0.00 | $138.40 | 374600 |
| 2025-07-22 | -7.56 | $137.36 | 720600 |
| 2025-07-21 | -7.25 | $137.19 | 807340 |
| 2025-07-18 | -5.77 | $137.06 | 429100 |
| 2025-07-17 | -0.65 | $137.09 | 334248 |
| 2025-07-16 | -9.07 | $136.21 | 510017 |
| 2025-07-15 | -15.20 | $135.75 | 219835 |
| 2025-07-14 | -6.84 | $136.34 | 265736 |
| 2025-07-11 | -10.86 | $136.04 | 357900 |
| 2025-07-10 | -3.75 | $136.57 | 363600 |
| 2025-07-09 | -5.95 | $136.34 | 573300 |
| 2025-07-08 | -17.86 | $135.46 | 399921 |
| 2025-07-07 | -16.37 | $135.57 | 515846 |
| 2025-07-03 | -2.71 | $136.58 | 327000 |
| 2025-07-02 | 0.00 | $135.60 | 1.1M |
| 2025-07-01 | -8.26 | $134.94 | 607809 |
| 2025-06-30 | -1.87 | $135.30 | 866600 |
| 2025-06-27 | -5.78 | $134.33 | 417900 |
| 2025-06-26 | -0.65 | $133.80 | 566600 |
| 2025-06-25 | -6.78 | $132.74 | 283131 |
| 2025-06-24 | -3.01 | $132.80 | 371321 |
| 2025-06-23 | -17.19 | $131.23 | 740500 |
| 2025-06-20 | -37.07 | $129.97 | 327635 |
| 2025-06-18 | -31.39 | $130.33 | 541912 |
| 2025-06-17 | -31.07 | $130.35 | 1.0M |
| 2025-06-16 | -13.25 | $131.48 | 423122 |
| 2025-06-13 | -29.50 | $130.45 | 536906 |
| 2025-06-12 | -4.26 | $132.05 | 441900 |
| 2025-06-11 | -12.93 | $131.50 | 358600 |
| 2025-06-10 | -1.01 | $131.89 | 396500 |
| 2025-06-09 | -5.73 | $131.24 | 517900 |
| 2025-06-06 | -4.08 | $131.18 | 245522 |
| 2025-06-05 | -15.71 | $129.89 | 1.2M |
| 2025-06-04 | -4.71 | $130.46 | 296300 |
| 2025-06-03 | -2.04 | $130.49 | 269943 |
| 2025-06-02 | -8.41 | $129.63 | 368800 |
| 2025-05-30 | -15.60 | $128.98 | 377003 |
| 2025-05-29 | -14.05 | $129.12 | 605546 |
| 2025-05-28 | -14.98 | $128.55 | 566213 |
| 2025-05-27 | -8.63 | $129.33 | 398234 |
| 2025-05-23 | -30.21 | $126.68 | 605800 |
| 2025-05-22 | -22.80 | $127.59 | 405040 |
| 2025-05-21 | -20.65 | $127.55 | 567300 |
| 2025-05-20 | -3.95 | $129.83 | 351300 |
| 2025-05-19 | -0.69 | $130.27 | 301627 |
| 2025-05-16 | -0.05 | $130.13 | 273000 |
| 2025-05-15 | -0.48 | $129.25 | 1.0M |
| 2025-05-14 | -2.03 | $128.54 | 274100 |
| 2025-05-13 | -2.74 | $128.41 | 521034 |
| 2025-05-12 | 0.00 | $127.51 | 516400 |
| 2025-05-09 | -9.42 | $123.29 | 255109 |
| 2025-05-08 | -8.84 | $123.37 | 442400 |
| 2025-05-07 | -8.84 | $122.51 | 464800 |
| 2025-05-06 | -11.76 | $121.94 | 637946 |
| 2025-05-05 | -5.05 | $123.04 | 299000 |
| 2025-05-02 | -2.02 | $123.61 | 330210 |
| 2025-05-01 | -7.28 | $121.73 | 602630 |
| 2025-04-30 | -14.65 | $121.08 | 427800 |
| 2025-04-29 | -16.00 | $120.83 | 301500 |
| 2025-04-28 | -20.13 | $120.06 | 930858 |
| 2025-04-25 | -20.50 | $119.99 | 347404 |
| 2025-04-24 | -28.25 | $119.10 | 314934 |
| 2025-04-23 | -44.44 | $116.63 | 890711 |
| 2025-04-22 | -54.04 | $114.73 | 520506 |
| 2025-04-21 | -68.09 | $111.81 | 462200 |
| 2025-04-17 | -54.28 | $114.68 | 588800 |
| 2025-04-16 | -54.96 | $114.54 | 279829 |
| 2025-04-15 | -42.49 | $117.13 | 328118 |
| 2025-04-14 | -42.01 | $117.23 | 555500 |
| 2025-04-11 | -47.35 | $116.12 | 516700 |
| 2025-04-10 | -56.79 | $114.16 | 914247 |
| 2025-04-09 | -35.85 | $118.51 | 801900 |
| 2025-04-08 | -86.14 | $108.06 | 1.2M |
| 2025-04-07 | -77.57 | $109.84 | 1.8M |
| 2025-04-04 | -99.81 | $110.23 | 2.2M |
| 2025-04-03 | -99.89 | $117.16 | 1.2M |
| 2025-04-02 | -45.41 | $123.29 | 383431 |
| 2025-04-01 | -62.50 | $122.43 | 419638 |
| 2025-03-31 | -69.09 | $121.91 | 545600 |
| 2025-03-28 | -87.15 | $121.22 | 601236 |
| 2025-03-27 | -63.69 | $123.74 | 374800 |
| 2025-03-26 | -59.85 | $124.22 | 505600 |
| 2025-03-25 | -48.32 | $125.68 | 697435 |
| 2025-03-24 | -50.53 | $125.43 | 532445 |
| 2025-03-21 | -71.84 | $123.20 | 290320 |
| 2025-03-20 | -76.32 | $123.11 | 324249 |
| 2025-03-19 | -74.75 | $123.41 | 438327 |
| 2025-03-18 | -84.19 | $122.11 | 330644 |
| 2025-03-17 | -72.84 | $123.74 | 964752 |
| 2025-03-14 | -79.18 | $122.83 | 397200 |
| 2025-03-13 | -97.21 | $120.24 | 757620 |
| 2025-03-12 | -88.83 | $121.95 | 799100 |
| 2025-03-11 | -94.34 | $121.19 | 1.1M |
| 2025-03-10 | -92.46 | $122.18 | 1.2M |
| 2025-03-07 | -79.63 | $125.60 | 719700 |
| 2025-03-06 | -94.86 | $124.97 | 871800 |
| 2025-03-05 | -74.21 | $127.41 | 1.1M |
| 2025-03-04 | -89.18 | $126.04 | 973725 |
| 2025-03-03 | -88.89 | $127.64 | 967450 |
| 2025-02-28 | -63.66 | $129.89 | 1.2M |
| 2025-02-27 | -99.52 | $127.92 | 3.9M |
| 2025-02-26 | -79.20 | $130.05 | 339600 |
| 2025-02-25 | -83.02 | $129.85 | 708900 |
| 2025-02-24 | -82.88 | $130.52 | 905100 |
| 2025-02-21 | -68.57 | $131.25 | 484728 |
| 2025-02-20 | -17.51 | $133.67 | 460300 |
| 2025-02-19 | -6.96 | $134.17 | 410511 |
| 2025-02-18 | -11.81 | $133.94 | 442204 |
| 2025-02-14 | -22.15 | $133.45 | 557324 |
| 2025-02-13 | -20.04 | $133.55 | 576323 |
| 2025-02-12 | -49.16 | $132.17 | 326827 |
| 2025-02-11 | -25.63 | $132.68 | 281500 |
| 2025-02-10 | -24.19 | $132.57 | 300800 |
| 2025-02-07 | -34.09 | $131.78 | 310900 |
| 2025-02-06 | -18.42 | $133.03 | 720902 |
| 2025-02-05 | -21.93 | $132.75 | 563215 |
| 2025-02-04 | -29.45 | $132.15 | 380533 |
| 2025-02-03 | -38.97 | $131.39 | 633900 |
| 2025-01-31 | -28.07 | $132.26 | 330748 |
| 2025-01-30 | -18.67 | $133.01 | 500300 |
| 2025-01-29 | -27.32 | $132.32 | 796800 |
| 2025-01-28 | -19.55 | $132.94 | 609400 |
| 2025-01-27 | -34.71 | $131.73 | 544315 |
| 2025-01-24 | -7.77 | $133.88 | 584900 |
| 2025-01-23 | 0.00 | $134.30 | 660101 |
| 2025-01-22 | -4.56 | $133.63 | 619428 |
| 2025-01-21 | -0.16 | $132.90 | 347510 |
| 2025-01-17 | -19.69 | $131.66 | 1.0M |
| 2025-01-16 | -40.00 | $130.36 | 4.5M |
| 2025-01-15 | -44.64 | $130.55 | 617819 |
| 2025-01-14 | -76.51 | $128.23 | 531714 |
| 2025-01-13 | -80.49 | $127.94 | 664000 |
| 2025-01-10 | -94.62 | $127.69 | 719139 |
| 2025-01-08 | -69.06 | $129.69 | 448800 |
| 2025-01-07 | -72.57 | $129.47 | 296100 |
| 2025-01-06 | -50.92 | $130.95 | 335900 |
| 2025-01-03 | -62.12 | $130.22 | 619801 |
| 2025-01-02 | -86.35 | $128.64 | 395924 |
| 2024-12-31 | -83.85 | $128.82 | 502700 |
| 2024-12-30 | -75.54 | $129.36 | 472300 |
| 2024-12-27 | -54.31 | $130.74 | 357917 |
| 2024-12-26 | -32.31 | $132.17 | 548549 |
| 2024-12-24 | -32.00 | $132.19 | 374100 |
| 2024-12-23 | -54.31 | $130.74 | 698000 |
| 2024-12-20 | -66.62 | $129.94 | 996830 |
| 2024-12-19 | -99.83 | $128.35 | 3.3M |
| 2024-12-18 | -98.97 | $128.48 | 1.0M |
| 2024-12-17 | -29.98 | $132.54 | 527000 |
| 2024-12-16 | -11.27 | $133.62 | 923700 |
| 2024-12-13 | -20.80 | $133.07 | 826741 |
| 2024-12-12 | -19.24 | $133.16 | 702100 |
| 2024-12-11 | -7.63 | $133.83 | 3.0M |
| 2024-12-10 | -26.34 | $132.75 | 2.0M |
| 2024-12-09 | -16.98 | $133.29 | 2.1M |
| 2024-12-06 | -3.81 | $134.05 | 637345 |
| 2024-12-05 | -8.11 | $133.71 | 859000 |
| 2024-12-04 | -0.72 | $134.05 | 688800 |
| 2024-12-03 | -0.51 | $133.03 | 471942 |
| 2024-12-02 | -2.17 | $132.89 | 2.5M |
| 2024-11-29 | -1.98 | $132.72 | 468433 |
| 2024-11-27 | -8.37 | $131.84 | 709900 |
| 2024-11-26 | -1.77 | $132.36 | 631049 |
| 2024-11-25 | -8.58 | $131.75 | 713422 |
| 2024-11-22 | -11.85 | $131.23 | 1.5M |
| 2024-11-21 | -16.38 | $130.89 | 699300 |
| 2024-11-20 | -28.50 | $129.98 | 411800 |
| 2024-11-19 | -29.83 | $129.88 | 465502 |
| 2024-11-18 | -35.82 | $129.43 | 571023 |
| 2024-11-15 | -42.88 | $128.90 | 1.1M |
| 2024-11-14 | -18.78 | $130.71 | 466529 |
| 2024-11-13 | -8.66 | $131.47 | 420863 |
| 2024-11-12 | -9.32 | $131.42 | 344003 |
| 2024-11-11 | -2.93 | $131.90 | 401700 |
| 2024-11-08 | -4.26 | $131.58 | 365249 |
| 2024-11-07 | -2.74 | $130.99 | 613100 |
| 2024-11-06 | -4.04 | $129.83 | 978107 |
| 2024-11-05 | -48.28 | $126.71 | 1.0M |
| 2024-11-04 | -85.71 | $125.19 | 967400 |
| 2024-11-01 | -79.56 | $125.40 | 663713 |
| 2024-10-31 | -98.78 | $124.61 | 634500 |
| 2024-10-30 | -32.57 | $127.24 | 670106 |
| 2024-10-29 | -24.15 | $127.61 | 515733 |
| 2024-10-28 | -27.33 | $127.47 | 317228 |
| 2024-10-25 | -36.45 | $127.07 | 324103 |
| 2024-10-24 | -36.22 | $127.08 | 277000 |
| 2024-10-23 | -43.74 | $126.75 | 360546 |
| 2024-10-22 | -18.68 | $127.85 | 866900 |
| 2024-10-21 | -13.21 | $128.09 | 310228 |
| 2024-10-18 | -7.29 | $128.35 | 284049 |
| 2024-10-17 | -17.77 | $127.89 | 274000 |
| 2024-10-16 | -15.10 | $127.99 | 526600 |
| 2024-10-15 | -22.93 | $127.46 | 410900 |
| 2024-10-14 | -3.64 | $128.46 | 249600 |
| 2024-10-11 | -3.68 | $127.39 | 299800 |
| 2024-10-10 | -7.69 | $126.67 | 481400 |
| 2024-10-09 | -1.81 | $126.88 | 257100 |
| 2024-10-08 | -4.28 | $126.00 | 466828 |
| 2024-10-07 | -19.84 | $124.80 | 236134 |
| 2024-10-04 | -5.58 | $125.90 | 267024 |
| 2024-10-03 | -19.90 | $124.75 | 423300 |
| 2024-10-02 | -17.00 | $124.98 | 326500 |
| 2024-10-01 | -17.13 | $124.97 | 563700 |
| 2024-09-30 | -1.89 | $126.18 | 431200 |
| 2024-09-27 | -8.31 | $125.67 | 395803 |
| 2024-09-26 | -5.67 | $125.88 | 539900 |
| 2024-09-25 | -9.61 | $125.35 | 286527 |
| 2024-09-24 | -0.91 | $126.02 | 364310 |
| 2024-09-23 | -4.81 | $125.72 | 634000 |
| 2024-09-20 | -9.48 | $125.36 | 1.1M |
| 2024-09-19 | -4.81 | $125.72 | 421517 |
| 2024-09-18 | -23.97 | $123.56 | 355000 |
| 2024-09-17 | -10.65 | $123.93 | 279202 |
| 2024-09-16 | -1.80 | $123.84 | 352743 |
| 2024-09-13 | -6.67 | $123.57 | 237300 |
| 2024-09-12 | -19.46 | $122.86 | 1.0M |
| 2024-09-11 | -38.74 | $121.79 | 375500 |
| 2024-09-10 | -55.14 | $120.51 | 228141 |
| 2024-09-09 | -53.67 | $119.99 | 240500 |
| 2024-09-06 | -67.30 | $118.63 | 363909 |
| 2024-09-05 | -35.78 | $120.58 | 739126 |
| 2024-09-04 | -29.99 | $120.86 | 619847 |
| 2024-09-03 | -25.90 | $121.28 | 503542 |
| 2024-08-30 | -1.00 | $123.82 | 525900 |
| 2024-08-29 | -10.19 | $122.63 | 282612 |
| 2024-08-28 | -10.78 | $122.56 | 635130 |
| 2024-08-27 | -5.01 | $123.25 | 750600 |
| 2024-08-26 | -6.18 | $123.11 | 225302 |
| 2024-08-23 | -1.78 | $123.47 | 270828 |
| 2024-08-22 | -13.56 | $122.08 | 600200 |
| 2024-08-21 | -2.00 | $123.17 | 309519 |
| 2024-08-20 | -4.45 | $122.62 | 272104 |
| 2024-08-19 | 0.00 | $122.87 | 256700 |
| 2024-08-16 | -4.97 | $121.64 | 443700 |
| 2024-08-15 | -6.91 | $121.44 | 175200 |
| 2024-08-14 | -31.01 | $119.40 | 474549 |
| 2024-08-13 | -36.14 | $119.02 | 301400 |
| 2024-08-12 | -57.89 | $117.03 | 338800 |
| 2024-08-09 | -58.71 | $116.93 | 507346 |
| 2024-08-08 | -62.39 | $116.48 | 439100 |
| 2024-08-07 | -84.71 | $113.75 | 552500 |
| 2024-08-06 | -77.60 | $114.62 | 1.5M |
| 2024-08-05 | -87.16 | $113.45 | 1.7M |
| 2024-08-02 | -87.99 | $116.93 | 575820 |
| 2024-08-01 | -78.41 | $119.28 | 881800 |
| 2024-07-31 | -49.51 | $121.06 | 359400 |
| 2024-07-30 | -82.31 | $119.04 | 1.3M |
| 2024-07-29 | -73.05 | $119.61 | 995745 |
| 2024-07-26 | -72.89 | $119.62 | 753600 |
| 2024-07-25 | -97.08 | $118.13 | 1.2M |
| 2024-07-24 | -96.05 | $118.76 | 484303 |
| 2024-07-23 | -50.57 | $121.46 | 517608 |
| 2024-07-22 | -46.18 | $121.69 | 525435 |
| 2024-07-19 | -71.18 | $120.38 | 1.4M |
| 2024-07-18 | -56.11 | $121.17 | 2.1M |
| 2024-07-17 | -36.07 | $122.22 | 869000 |
| 2024-07-16 | -0.69 | $124.07 | 759703 |
| 2024-07-15 | -14.00 | $123.10 | 742000 |
| 2024-07-12 | -13.85 | $122.89 | 482700 |
| 2024-07-11 | -23.33 | $122.09 | 1.3M |
| 2024-07-10 | -1.31 | $123.05 | 1.2M |
| 2024-07-09 | -4.06 | $121.92 | 757960 |
| 2024-07-08 | -2.47 | $121.78 | 386300 |
| 2024-07-05 | -1.66 | $121.57 | 523226 |
| 2024-07-03 | -1.96 | $120.93 | 415732 |
| 2024-07-02 | -5.63 | $120.35 | 794900 |
| 2024-07-01 | -18.14 | $119.56 | 574410 |
| 2024-06-28 | -19.34 | $119.32 | 707700 |
| 2024-06-27 | -7.21 | $119.74 | 1.6M |
| 2024-06-26 | -11.04 | $119.49 | 671617 |
| 2024-06-25 | -12.73 | $119.38 | 525602 |
| 2024-06-24 | -19.48 | $118.94 | 3.0M |
| 2024-06-21 | -13.65 | $119.32 | 441339 |
| 2024-06-20 | -11.04 | $119.49 | 940600 |
| 2024-06-18 | -0.65 | $119.84 | 776900 |
| 2024-06-17 | -5.08 | $119.48 | 844249 |
| 2024-06-14 | -7.50 | $118.50 | 843400 |
| 2024-06-13 | -8.08 | $118.47 | 1.4M |
| 2024-06-12 | -10.38 | $118.35 | 1.2M |
| 2024-06-11 | -6.96 | $117.30 | 536200 |
| 2024-06-10 | -5.41 | $117.36 | 507203 |
| 2024-06-07 | -14.95 | $116.99 | 632500 |
| 2024-06-06 | -4.47 | $117.09 | 4.4M |
| 2024-06-05 | 0.00 | $117.13 | 950130 |
| 2024-06-04 | -36.06 | $115.71 | 579400 |
| 2024-06-03 | -34.43 | $115.66 | 588200 |
| 2024-05-31 | -30.08 | $115.52 | 565938 |
| 2024-05-30 | -33.15 | $114.68 | 434100 |
| 2024-05-29 | -21.33 | $115.55 | 312133 |
| 2024-05-28 | -10.19 | $116.37 | 618212 |
| 2024-05-24 | -10.73 | $116.33 | 329733 |
| 2024-05-23 | -20.79 | $115.59 | 1.1M |
| 2024-05-22 | -6.90 | $116.40 | 811500 |
| 2024-05-21 | -1.56 | $116.81 | 1.5M |
| 2024-05-20 | -4.30 | $116.60 | 387000 |
| 2024-05-17 | -5.58 | $116.47 | 454911 |
| 2024-05-16 | -7.15 | $116.32 | 2.0M |
| 2024-05-15 | -0.60 | $116.63 | 1.7M |
| 2024-05-14 | -1.01 | $115.23 | 451600 |
| 2024-05-13 | -5.62 | $114.61 | 450110 |
| 2024-05-10 | -5.47 | $114.62 | 299236 |
| 2024-05-09 | -0.17 | $114.40 | 525113 |
| 2024-05-08 | -6.54 | $113.69 | 336243 |
| 2024-05-07 | -6.01 | $113.72 | 557300 |
| 2024-05-06 | -14.57 | $113.56 | 406000 |
| 2024-05-03 | -33.77 | $112.40 | 565900 |
| 2024-05-02 | -57.28 | $110.98 | 584900 |
| 2024-05-01 | -77.78 | $109.90 | 1.4M |
| 2024-04-30 | -72.15 | $110.28 | 631500 |
| 2024-04-29 | -46.52 | $112.01 | 1.4M |
| 2024-04-26 | -52.92 | $111.62 | 573800 |
| 2024-04-25 | -69.09 | $110.53 | 701656 |
| 2024-04-24 | -61.97 | $111.02 | 834000 |
| 2024-04-23 | -62.84 | $110.96 | 1.5M |
| 2024-04-22 | -82.58 | $109.60 | 849400 |
| 2024-04-19 | -95.79 | $108.69 | 456700 |
| 2024-04-18 | -96.78 | $109.58 | 418422 |
| 2024-04-17 | -95.45 | $109.83 | 545733 |
| 2024-04-16 | -95.26 | $110.47 | 960800 |
| 2024-04-15 | -96.00 | $110.73 | 1.7M |
| 2024-04-12 | -90.57 | $112.12 | 690309 |
| 2024-04-11 | -45.95 | $113.76 | 706539 |
| 2024-04-10 | -69.07 | $112.99 | 885921 |
| 2024-04-09 | -32.73 | $114.20 | 567700 |
| 2024-04-08 | -36.87 | $113.97 | 749101 |
| 2024-04-05 | -38.55 | $113.91 | 602100 |
| 2024-04-04 | -69.27 | $112.81 | 912200 |
| 2024-04-03 | -32.68 | $114.12 | 592100 |
| 2024-04-02 | -29.86 | $114.00 | 565500 |
| 2024-04-01 | -12.73 | $114.74 | 674736 |
| 2024-03-28 | -7.64 | $114.96 | 1.5M |
| 2024-03-27 | -5.69 | $114.95 | 931600 |
| 2024-03-26 | -27.73 | $114.02 | 547500 |
| 2024-03-25 | -23.22 | $114.21 | 394700 |
| 2024-03-22 | -14.69 | $114.57 | 507300 |
| 2024-03-21 | -9.00 | $114.81 | 1.2M |
| 2024-03-20 | -0.49 | $114.71 | 1.0M |
| 2024-03-19 | -5.19 | $113.68 | 791600 |
| 2024-03-18 | -17.96 | $112.99 | 940600 |
| 2024-03-15 | -31.67 | $112.25 | 1.2M |
| 2024-03-14 | -16.85 | $113.05 | 11.5M |
| 2024-03-13 | -10.93 | $113.37 | 283552 |
| 2024-03-12 | -6.57 | $113.57 | 452740 |
| 2024-03-11 | -27.78 | $112.31 | 492300 |
| 2024-03-08 | -25.59 | $112.44 | 688711 |
| 2024-03-07 | -3.53 | $113.22 | 480310 |
| 2024-03-06 | -20.91 | $112.03 | 551800 |
| 2024-03-05 | -31.76 | $111.48 | 642900 |
| 2024-03-04 | -7.88 | $112.68 | 773272 |
| 2024-03-01 | -1.15 | $112.84 | 472300 |
| 2024-02-29 | -6.37 | $111.75 | 467818 |
| 2024-02-28 | -14.63 | $111.26 | 420700 |
| 2024-02-27 | -11.88 | $111.42 | 327241 |
| 2024-02-26 | -14.46 | $111.27 | 424000 |
| 2024-02-23 | -8.78 | $111.60 | 1.0M |
| 2024-02-22 | -2.19 | $111.66 | 1.0M |
| 2024-02-21 | -34.77 | $109.32 | 600500 |
| 2024-02-20 | -36.29 | $109.25 | 809700 |
| 2024-02-16 | -21.60 | $109.93 | 802823 |
| 2024-02-15 | -7.22 | $110.51 | 789045 |
| 2024-02-14 | -16.35 | $109.82 | 611814 |
| 2024-02-13 | -29.62 | $108.75 | 472221 |
| 2024-02-12 | -7.47 | $110.38 | 562114 |
| 2024-02-09 | -1.58 | $110.42 | 487042 |
| 2024-02-08 | -1.28 | $109.75 | 354200 |
| 2024-02-07 | -1.79 | $109.61 | 781500 |
| 2024-02-06 | -7.55 | $108.71 | 487638 |
| 2024-02-05 | -12.13 | $108.40 | 492400 |
| 2024-02-02 | -5.79 | $108.76 | 1.0M |
| 2024-02-01 | -10.73 | $107.65 | 1.3M |
| 2024-01-31 | -35.27 | $106.30 | 1.5M |
| 2024-01-30 | -3.09 | $108.07 | 918500 |
| 2024-01-29 | -0.37 | $108.18 | 684653 |
| 2024-01-26 | -8.02 | $107.33 | 1.6M |
| 2024-01-25 | -3.47 | $107.47 | 6.2M |
| 2024-01-24 | -15.71 | $106.87 | 725900 |
| 2024-01-23 | -2.85 | $106.83 | 425044 |
| 2024-01-22 | -9.03 | $106.57 | 482100 |
| 2024-01-19 | -1.39 | $106.30 | 496100 |
| 2024-01-18 | -16.91 | $105.00 | 565200 |
| 2024-01-17 | -49.26 | $104.12 | 452100 |
| 2024-01-16 | -28.68 | $104.68 | 497416 |
| 2024-01-12 | -15.44 | $105.04 | 514100 |
| 2024-01-11 | -14.83 | $104.95 | 433100 |
| 2024-01-10 | -11.57 | $104.97 | 430527 |
| 2024-01-09 | -25.30 | $104.38 | 942100 |
| 2024-01-08 | -17.89 | $104.59 | 669419 |
| 2024-01-05 | -48.67 | $103.04 | 560641 |
| 2024-01-04 | -47.63 | $102.91 | 495300 |
| 2024-01-03 | -41.56 | $103.23 | 517600 |
| 2024-01-02 | -23.11 | $104.20 | 589200 |
| 2023-12-29 | -9.47 | $104.92 | 726000 |
| 2023-12-28 | -3.05 | $105.25 | 551834 |
| 2023-12-27 | -1.11 | $105.19 | 617000 |
| 2023-12-26 | -3.27 | $105.01 | 734900 |
| 2023-12-22 | -11.05 | $104.52 | 414400 |
| 2023-12-21 | -15.29 | $104.29 | 494839 |
| 2023-12-20 | -34.44 | $103.25 | 595764 |
| 2023-12-19 | -0.17 | $105.11 | 507600 |
| 2023-12-18 | -3.13 | $104.50 | 624019 |
| 2023-12-15 | -10.29 | $103.93 | 514400 |
| 2023-12-14 | -6.87 | $104.11 | 1.5M |
| 2023-12-13 | -1.12 | $103.73 | 1.2M |
| 2023-12-12 | -0.22 | $102.28 | 538100 |
| 2023-12-11 | -0.69 | $101.87 | 595100 |
| 2023-12-08 | -2.08 | $101.43 | 445600 |
| 2023-12-07 | -4.35 | $101.00 | 629512 |
| 2023-12-06 | -16.75 | $100.23 | 505800 |
| 2023-12-05 | -10.79 | $100.60 | 739021 |
| 2023-12-04 | -10.31 | $100.63 | 641900 |
| 2023-12-01 | -1.26 | $101.19 | 678633 |
| 2023-11-30 | -5.00 | $100.49 | 502607 |
| 2023-11-29 | -8.46 | $100.09 | 678035 |
| 2023-11-28 | -2.52 | $100.06 | 851224 |
| 2023-11-27 | -3.61 | $99.94 | 434714 |
| 2023-11-24 | -1.79 | $100.11 | 258607 |
| 2023-11-22 | -2.45 | $100.04 | 527400 |
| 2023-11-21 | -3.31 | $99.62 | 474200 |
| 2023-11-20 | -1.56 | $99.80 | 682031 |
| 2023-11-17 | -1.37 | $99.05 | 502647 |
| 2023-11-16 | -2.85 | $98.91 | 712100 |
| 2023-11-15 | -5.16 | $98.69 | 906900 |
| 2023-11-14 | -2.85 | $98.56 | 940007 |
| 2023-11-13 | -3.66 | $96.53 | 401934 |
| 2023-11-10 | -0.57 | $96.68 | 392400 |
| 2023-11-09 | -16.31 | $95.18 | 300400 |
| 2023-11-08 | -4.30 | $95.92 | 419000 |
| 2023-11-07 | -5.38 | $95.85 | 694627 |
| 2023-11-06 | -10.91 | $95.49 | 448912 |
| 2023-11-03 | -12.90 | $95.36 | 564444 |
| 2023-11-02 | -27.19 | $94.43 | 621524 |
| 2023-11-01 | -54.84 | $92.63 | 780718 |
| 2023-10-31 | -69.74 | $91.66 | 643323 |
| 2023-10-30 | -78.96 | $91.06 | 665200 |
| 2023-10-27 | -95.39 | $89.99 | 2.4M |
| 2023-10-26 | -96.36 | $90.37 | 826137 |
| 2023-10-25 | -97.59 | $91.35 | 888200 |
| 2023-10-24 | -73.02 | $92.79 | 942800 |
| 2023-10-23 | -87.79 | $92.10 | 694900 |
| 2023-10-20 | -97.51 | $92.29 | 814700 |
| 2023-10-19 | -68.58 | $93.45 | 1.6M |
| 2023-10-18 | -45.89 | $94.36 | 570500 |
| 2023-10-17 | -39.45 | $95.72 | 602129 |
| 2023-10-16 | -39.45 | $95.72 | 460143 |
| 2023-10-13 | -58.67 | $94.67 | 441800 |
| 2023-10-12 | -54.88 | $95.15 | 668972 |
| 2023-10-11 | -48.01 | $95.84 | 817439 |
| 2023-10-10 | -54.13 | $95.41 | 445900 |
| 2023-10-09 | -62.11 | $94.85 | 371638 |
| 2023-10-06 | -70.51 | $94.26 | 540100 |
| 2023-10-05 | -87.89 | $93.04 | 580336 |
| 2023-10-04 | -85.61 | $93.20 | 592140 |
| 2023-10-03 | -95.44 | $92.51 | 607113 |
| 2023-10-02 | -84.34 | $93.81 | 455727 |
| 2023-09-29 | -84.17 | $93.91 | 724948 |
| 2023-09-28 | -81.25 | $94.12 | 505318 |
| 2023-09-27 | -89.03 | $93.56 | 1.1M |
| 2023-09-26 | -97.89 | $93.48 | 1.3M |
| 2023-09-25 | -86.16 | $95.30 | 437277 |
| 2023-09-22 | -98.84 | $94.87 | 560100 |
| 2023-09-21 | -99.80 | $95.08 | 689600 |
| 2023-09-20 | -75.64 | $96.74 | 449734 |
| 2023-09-19 | -55.04 | $97.62 | 493900 |
| 2023-09-18 | -48.95 | $97.88 | 556040 |
| 2023-09-15 | -45.59 | $97.80 | 634722 |
| 2023-09-14 | -18.70 | $99.08 | 340103 |
| 2023-09-13 | -36.97 | $98.21 | 320934 |
| 2023-09-12 | -37.61 | $98.18 | 411500 |
| 2023-09-11 | -24.16 | $98.82 | 447100 |
| 2023-09-08 | -37.82 | $98.17 | 367323 |
| 2023-09-07 | -41.39 | $98.00 | 408600 |
| 2023-09-06 | -35.08 | $98.30 | 346115 |
| 2023-09-05 | -20.17 | $99.01 | 338300 |
| 2023-09-01 | -10.50 | $99.47 | 668108 |
| 2023-08-31 | -12.66 | $99.21 | 659400 |
| 2023-08-30 | -10.70 | $99.30 | 757100 |
| 2023-08-29 | -21.11 | $98.91 | 785600 |
| 2023-08-28 | -59.93 | $97.41 | 519248 |
| 2023-08-25 | -72.68 | $96.80 | 502600 |
| 2023-08-24 | -84.71 | $96.10 | 675800 |
| 2023-08-23 | -62.77 | $97.47 | 831400 |
| 2023-08-22 | -81.22 | $96.35 | 754317 |
| 2023-08-21 | -76.11 | $96.66 | 557700 |
| 2023-08-18 | -86.00 | $96.06 | 472600 |
| 2023-08-17 | -97.96 | $95.99 | 559500 |
| 2023-08-16 | -100.00 | $96.73 | 675500 |
| 2023-08-15 | -96.92 | $97.51 | 650900 |
| 2023-08-14 | -72.05 | $98.65 | 344643 |
| 2023-08-11 | -87.67 | $98.08 | 408000 |
| 2023-08-10 | -92.01 | $98.17 | 546200 |
| 2023-08-09 | -95.22 | $98.09 | 481500 |
| 2023-08-08 | -75.98 | $98.75 | 617718 |
| 2023-08-07 | -44.91 | $99.25 | 520600 |
| 2023-08-04 | -56.80 | $98.44 | 609149 |
| 2023-08-03 | -49.40 | $98.81 | 1.1M |
| 2023-08-02 | -41.22 | $99.12 | 608100 |
| 2023-08-01 | -13.17 | $100.59 | 680800 |
| 2023-07-31 | -8.02 | $100.86 | 1.8M |
| 2023-07-28 | -11.64 | $100.67 | 998335 |
| 2023-07-27 | -29.43 | $99.67 | 533100 |
| 2023-07-26 | -5.41 | $100.44 | 934600 |
| 2023-07-25 | -5.07 | $100.43 | 950133 |
| 2023-07-24 | -9.54 | $100.14 | 1.1M |
| 2023-07-21 | -16.35 | $99.74 | 3.2M |
| 2023-07-20 | -18.06 | $99.64 | 15.5M |
| 2023-07-19 | -4.43 | $100.44 | 1.6M |
| 2023-07-18 | -2.57 | $100.14 | 507336 |
| 2023-07-17 | -4.65 | $99.34 | 476100 |
| 2023-07-14 | -11.16 | $98.89 | 531227 |
| 2023-07-13 | -3.89 | $99.03 | 662900 |
| 2023-07-12 | -8.40 | $98.21 | 630700 |
| 2023-07-11 | -7.55 | $97.43 | 390543 |
| 2023-07-10 | -25.27 | $96.76 | 427834 |
| 2023-07-07 | -29.18 | $96.44 | 527110 |
| 2023-07-06 | -24.47 | $96.64 | 457941 |
| 2023-07-05 | -5.41 | $97.45 | 625770 |
| 2023-07-03 | -0.94 | $97.64 | 1.4M |
| 2023-06-30 | -4.87 | $97.46 | 2.1M |
| 2023-06-29 | -22.56 | $96.33 | 2.1M |
| 2023-06-28 | -27.87 | $95.97 | 516328 |
| 2023-06-27 | -28.52 | $95.93 | 400849 |
| 2023-06-26 | -44.46 | $94.86 | 461300 |
| 2023-06-23 | -35.30 | $95.22 | 476400 |
| 2023-06-22 | -22.37 | $95.99 | 1.3M |
| 2023-06-21 | -26.63 | $95.67 | 421849 |
| 2023-06-20 | -18.91 | $96.25 | 829128 |
| 2023-06-16 | -12.52 | $96.73 | 684400 |
| 2023-06-15 | -3.47 | $97.12 | 813100 |
| 2023-06-14 | -6.32 | $95.94 | 525025 |
| 2023-06-13 | -2.07 | $95.85 | 453537 |
| 2023-06-12 | 0.00 | $95.18 | 553057 |
| 2023-06-09 | -10.32 | $94.29 | 682418 |
| 2023-06-08 | -8.93 | $94.21 | 785213 |
| 2023-06-07 | -21.79 | $93.62 | 515800 |
| 2023-06-06 | -6.32 | $94.33 | 2.5M |
| 2023-06-05 | -11.76 | $94.08 | 691711 |
| 2023-06-02 | -4.65 | $94.24 | 748200 |
| 2023-06-01 | -5.69 | $92.84 | 687245 |
| 2023-05-31 | -25.60 | $91.94 | 1.1M |
| 2023-05-30 | -13.53 | $92.44 | 662700 |
| 2023-05-26 | -3.46 | $92.49 | 555031 |
| 2023-05-25 | -36.14 | $91.21 | 1.2M |
| 2023-05-24 | -57.07 | $90.44 | 609129 |
| 2023-05-23 | -38.59 | $91.12 | 611700 |
| 2023-05-22 | -10.87 | $92.14 | 1.1M |
| 2023-05-19 | -12.77 | $92.07 | 439400 |
| 2023-05-18 | -2.59 | $92.25 | 465800 |
| 2023-05-17 | -17.16 | $91.37 | 401549 |
| 2023-05-16 | -55.45 | $90.21 | 581300 |
| 2023-05-15 | -32.34 | $90.91 | 338318 |
| 2023-05-12 | -43.89 | $90.56 | 412833 |
| 2023-05-11 | -40.26 | $90.67 | 609314 |
| 2023-05-10 | -32.34 | $90.91 | 501600 |
| 2023-05-09 | -47.19 | $90.46 | 359744 |
| 2023-05-08 | -34.98 | $90.83 | 486300 |
| 2023-05-05 | -35.97 | $90.80 | 401608 |
| 2023-05-04 | -90.43 | $89.15 | 632804 |
| 2023-05-03 | -67.99 | $89.83 | 836105 |
| 2023-05-02 | -47.85 | $90.44 | 452800 |
| 2023-05-01 | -14.19 | $91.46 | 807345 |
| 2023-04-28 | -1.84 | $91.53 | 507200 |
| 2023-04-27 | -27.59 | $90.78 | 489000 |
| 2023-04-26 | -73.11 | $88.97 | 535000 |
| 2023-04-25 | -47.88 | $89.32 | 426700 |
| 2023-04-24 | -15.47 | $90.85 | 536636 |
| 2023-04-21 | -13.58 | $90.81 | 732546 |
| 2023-04-20 | -15.70 | $90.69 | 4.1M |
| 2023-04-19 | -5.82 | $91.25 | 625747 |
| 2023-04-18 | -6.00 | $91.24 | 543100 |
| 2023-04-17 | -5.23 | $91.16 | 642400 |
| 2023-04-14 | -11.19 | $90.83 | 777200 |
| 2023-04-13 | -2.10 | $91.04 | 1.6M |
| 2023-04-12 | -16.69 | $89.88 | 1.7M |
| 2023-04-11 | -10.41 | $90.26 | 527800 |
| 2023-04-10 | -10.00 | $90.22 | 579000 |
| 2023-04-06 | -11.94 | $90.09 | 529345 |
| 2023-04-05 | -16.72 | $89.77 | 1.7M |
| 2023-04-04 | -11.19 | $90.14 | 2.4M |
| 2023-04-03 | -2.12 | $90.66 | 790500 |
| 2023-03-31 | -0.79 | $90.45 | 1.1M |
| 2023-03-30 | -20.45 | $89.09 | 842300 |
| 2023-03-29 | -28.73 | $88.58 | 3.2M |
| 2023-03-28 | -49.68 | $87.29 | 995600 |
| 2023-03-27 | -46.75 | $87.47 | 1.0M |
| 2023-03-24 | -49.51 | $87.30 | 964700 |
| 2023-03-23 | -58.28 | $86.76 | 1.2M |
| 2023-03-22 | -53.57 | $87.05 | 2.1M |
| 2023-03-21 | -28.73 | $88.58 | 2.4M |
| 2023-03-20 | -49.03 | $87.33 | 10.7M |
| 2023-03-17 | -62.04 | $86.54 | 50.7M |
| 2023-03-16 | -54.75 | $87.57 | 709347 |
| 2023-03-15 | -74.68 | $86.14 | 1.0M |
| 2023-03-14 | -68.85 | $86.62 | 832103 |
| 2023-03-13 | -86.41 | $85.25 | 1.0M |
| 2023-03-10 | -94.40 | $85.41 | 897604 |
| 2023-03-09 | -96.51 | $86.73 | 570139 |
| 2023-03-08 | -72.73 | $88.39 | 736606 |
| 2023-03-07 | -77.30 | $88.25 | 934300 |
| 2023-03-06 | -51.59 | $89.62 | 601914 |
| 2023-03-03 | -52.87 | $89.67 | 530300 |
| 2023-03-02 | -79.46 | $88.25 | 641917 |
| 2023-03-01 | -94.51 | $87.59 | 577500 |
| 2023-02-28 | -90.52 | $87.87 | 1.1M |
| 2023-02-27 | -84.26 | $88.22 | 954334 |
| 2023-02-24 | -90.34 | $87.88 | 1.1M |
| 2023-02-23 | -80.00 | $88.93 | 769014 |
| 2023-02-22 | -80.25 | $88.38 | 1.3M |
| 2023-02-21 | -79.01 | $88.45 | 700148 |
| 2023-02-17 | -46.21 | $90.31 | 540100 |
| 2023-02-16 | -34.02 | $90.62 | 540241 |
| 2023-02-15 | -14.73 | $91.89 | 912321 |
| 2023-02-14 | -20.11 | $91.51 | 848646 |
| 2023-02-13 | -20.96 | $91.45 | 552610 |
| 2023-02-10 | -35.98 | $90.39 | 497400 |
| 2023-02-09 | -38.53 | $90.21 | 518830 |
| 2023-02-08 | -26.20 | $91.08 | 1.1M |
| 2023-02-07 | -11.34 | $92.10 | 759900 |
| 2023-02-06 | -27.05 | $90.95 | 664423 |
| 2023-02-03 | -15.08 | $91.58 | 1.1M |
| 2023-02-02 | -3.19 | $92.64 | 776100 |
| 2023-02-01 | -7.88 | $91.21 | 1.0M |
| 2023-01-31 | -5.12 | $90.24 | 1.4M |
| 2023-01-30 | -24.74 | $88.90 | 901112 |
| 2023-01-27 | -7.47 | $90.08 | 737832 |
| 2023-01-26 | -0.47 | $89.79 | 1.0M |
| 2023-01-25 | -9.56 | $88.79 | 822240 |
| 2023-01-24 | -10.07 | $88.76 | 908900 |
| 2023-01-23 | -7.17 | $88.91 | 1.1M |
| 2023-01-20 | -17.88 | $87.81 | 742300 |
| 2023-01-19 | -46.18 | $86.18 | 2.3M |
| 2023-01-18 | -33.85 | $86.89 | 1.0M |
| 2023-01-17 | -9.03 | $88.32 | 1.2M |
| 2023-01-13 | -1.82 | $88.47 | 1.4M |
| 2023-01-12 | -24.58 | $88.05 | 2.3M |
| 2023-01-11 | -40.93 | $87.64 | 9.6M |
| 2023-01-10 | -54.40 | $86.60 | 875800 |
| 2023-01-09 | -63.47 | $85.90 | 1.3M |
| 2023-01-06 | -63.47 | $85.90 | 643500 |
| 2023-01-05 | -87.44 | $84.05 | 857624 |
| 2023-01-04 | -74.74 | $85.03 | 1.8M |
| 2023-01-03 | -82.38 | $84.44 | 838730 |
| 2022-12-30 | -78.37 | $84.75 | 873700 |
| 2022-12-29 | -75.75 | $85.03 | 713900 |
| 2022-12-28 | -94.65 | $83.51 | 967820 |
| 2022-12-27 | -82.21 | $84.51 | 818400 |
| 2022-12-23 | -78.11 | $84.84 | 838800 |
| 2022-12-22 | -84.08 | $84.36 | 922523 |
| 2022-12-21 | -73.97 | $85.72 | 780500 |
| 2022-12-20 | -91.64 | $84.43 | 876200 |
| 2022-12-19 | -94.85 | $84.30 | 869548 |
| 2022-12-16 | -92.51 | $85.07 | 979719 |
| 2022-12-15 | -91.78 | $86.21 | 1.2M |
| 2022-12-14 | -60.84 | $88.37 | 745629 |
| 2022-12-13 | -48.23 | $88.94 | 1.3M |
| 2022-12-12 | -55.97 | $88.59 | 1.8M |
| 2022-12-09 | -83.41 | $87.35 | 551700 |
| 2022-12-08 | -57.96 | $87.99 | 778200 |
| 2022-12-07 | -46.80 | $87.25 | 1.1M |
| 2022-12-06 | -45.59 | $87.35 | 678327 |
| 2022-12-05 | -29.63 | $88.67 | 959600 |
| 2022-12-02 | -7.80 | $90.41 | 610500 |
| 2022-12-01 | -6.54 | $90.51 | 1.0M |
| 2022-11-30 | 0.00 | $90.53 | 846543 |
| 2022-11-29 | -22.73 | $87.74 | 747009 |
| 2022-11-28 | -20.91 | $87.88 | 722700 |
| 2022-11-25 | -1.82 | $89.35 | 319500 |
| 2022-11-23 | -1.56 | $89.37 | 660800 |
| 2022-11-22 | -8.62 | $88.79 | 790625 |
| 2022-11-21 | -24.80 | $87.55 | 729711 |
| 2022-11-18 | -20.10 | $87.91 | 811037 |
| 2022-11-17 | -21.53 | $87.57 | 752500 |
| 2022-11-16 | -17.87 | $87.89 | 1.1M |
| 2022-11-15 | -9.51 | $88.62 | 1.1M |
| 2022-11-14 | -13.99 | $87.85 | 762500 |
| 2022-11-11 | -2.82 | $88.65 | 915700 |
| 2022-11-10 | -0.81 | $87.70 | 1.5M |
| 2022-11-09 | -39.81 | $82.95 | 919100 |
| 2022-11-08 | -20.17 | $84.80 | 976937 |
| 2022-11-07 | -26.65 | $84.19 | 678000 |
| 2022-11-04 | -34.29 | $83.47 | 934318 |
| 2022-11-03 | -47.13 | $82.26 | 816123 |
| 2022-11-02 | -37.37 | $83.18 | 1.1M |
| 2022-11-01 | -13.59 | $85.42 | 2.3M |
| 2022-10-31 | -7.83 | $85.75 | 2.2M |
| 2022-10-28 | -1.31 | $86.35 | 980200 |
| 2022-10-27 | -19.21 | $84.43 | 1.5M |
| 2022-10-26 | -14.46 | $84.85 | 1.5M |
| 2022-10-25 | -0.73 | $85.47 | 1.1M |
| 2022-10-24 | -5.22 | $84.00 | 2.5M |
| 2022-10-21 | -18.76 | $83.04 | 3.4M |
| 2022-10-20 | -47.11 | $81.03 | 18.5M |
| 2022-10-19 | -37.38 | $81.72 | 785400 |
| 2022-10-18 | -47.27 | $82.40 | 886042 |
| 2022-10-17 | -57.78 | $81.38 | 877300 |
| 2022-10-14 | -78.68 | $79.35 | 2.0M |
| 2022-10-13 | -59.32 | $81.23 | 1.9M |
| 2022-10-12 | -96.79 | $79.22 | 1.1M |
| 2022-10-11 | -94.90 | $79.40 | 1.3M |
| 2022-10-10 | -94.16 | $79.97 | 869936 |
| 2022-10-07 | -89.74 | $80.64 | 1.2M |
| 2022-10-06 | -70.49 | $83.04 | 1.3M |
| 2022-10-05 | -63.83 | $83.87 | 786180 |
| 2022-10-04 | -62.39 | $84.05 | 1.1M |
| 2022-10-03 | -82.44 | $81.55 | 1.2M |
| 2022-09-30 | -99.60 | $79.41 | 2.0M |
| 2022-09-29 | -94.64 | $80.53 | 1.8M |
| 2022-09-28 | -81.13 | $82.33 | 2.3M |
| 2022-09-27 | -95.05 | $80.70 | 2.4M |
| 2022-09-26 | -97.42 | $80.87 | 2.3M |
| 2022-09-23 | -91.59 | $82.11 | 2.2M |
| 2022-09-22 | -98.66 | $83.47 | 1.6M |
| 2022-09-21 | -100.00 | $84.25 | 1.7M |
| 2022-09-20 | -92.47 | $85.79 | 988918 |
| 2022-09-19 | -82.50 | $86.84 | 1.1M |
| 2022-09-16 | -91.73 | $86.16 | 1.0M |
| 2022-09-15 | -95.11 | $86.91 | 1.3M |
| 2022-09-14 | -84.73 | $87.90 | 940300 |
| 2022-09-13 | -88.64 | $87.59 | 1.0M |
| 2022-09-12 | -47.74 | $91.66 | 831000 |
| 2022-09-09 | -57.19 | $90.72 | 837809 |
| 2022-09-08 | -72.56 | $89.19 | 838700 |
| 2022-09-07 | -78.19 | $88.63 | 952325 |
| 2022-09-06 | -94.47 | $87.01 | 927100 |
| 2022-09-02 | -94.25 | $87.40 | 933719 |
| 2022-09-01 | -84.83 | $88.30 | 1.2M |
| 2022-08-31 | -99.04 | $88.20 | 1.4M |
| 2022-08-30 | -93.59 | $88.82 | 929600 |
| 2022-08-29 | -95.95 | $89.77 | 843017 |
| 2022-08-26 | -100.00 | $90.43 | 1.2M |
| 2022-08-25 | -47.55 | $93.69 | 721700 |
| 2022-08-24 | -52.71 | $92.33 | 768900 |
| 2022-08-23 | -50.52 | $92.02 | 740600 |
| 2022-08-22 | -44.05 | $92.19 | 772513 |
| 2022-08-19 | -22.96 | $94.21 | 628317 |
| 2022-08-18 | -9.19 | $95.53 | 2.4M |
| 2022-08-17 | -11.80 | $95.28 | 767600 |
| 2022-08-16 | -4.59 | $95.97 | 862800 |
| 2022-08-15 | -0.79 | $95.88 | 629100 |
| 2022-08-12 | -0.28 | $95.46 | 654418 |
| 2022-08-11 | -12.34 | $93.80 | 719100 |
| 2022-08-10 | -0.61 | $93.88 | 2.3M |
| 2022-08-09 | -13.72 | $91.87 | 969500 |
| 2022-08-08 | -10.01 | $92.27 | 908200 |
| 2022-08-05 | -4.77 | $92.34 | 928909 |
| 2022-08-04 | -2.34 | $92.59 | 733305 |
| 2022-08-03 | -2.43 | $92.58 | 775600 |
| 2022-08-02 | -11.92 | $91.06 | 1.1M |
| 2022-08-01 | -5.80 | $91.65 | 1.1M |
| 2022-07-29 | -1.58 | $91.90 | 1.9M |
| 2022-07-28 | -1.86 | $90.49 | 1.4M |
| 2022-07-27 | -5.06 | $89.31 | 753200 |
| 2022-07-26 | -32.64 | $87.10 | 846631 |
| 2022-07-25 | -17.21 | $88.14 | 908600 |
| 2022-07-22 | -17.95 | $88.09 | 2.3M |
| 2022-07-21 | -0.31 | $88.94 | 2.7M |
| 2022-07-20 | -4.83 | $88.06 | 827800 |
| 2022-07-19 | -2.70 | $87.38 | 821406 |
| 2022-07-18 | -35.76 | $85.06 | 1.2M |
| 2022-07-15 | -26.02 | $85.73 | 773400 |
| 2022-07-14 | -50.00 | $84.08 | 919606 |
| 2022-07-13 | -45.35 | $84.40 | 962500 |
| 2022-07-12 | -39.53 | $84.80 | 756700 |
| 2022-07-11 | -30.24 | $85.67 | 793226 |
| 2022-07-08 | -44.76 | $86.65 | 839300 |
| 2022-07-07 | -49.59 | $86.74 | 863218 |
| 2022-07-06 | -60.67 | $85.43 | 906020 |
| 2022-07-05 | -63.78 | $85.07 | 1.1M |
| 2022-07-01 | -65.09 | $84.91 | 1.6M |
| 2022-06-30 | -73.86 | $83.90 | 2.7M |
| 2022-06-29 | -67.12 | $84.74 | 888008 |
| 2022-06-28 | -66.48 | $84.82 | 942126 |
| 2022-06-27 | -51.96 | $86.63 | 1.3M |
| 2022-06-24 | -49.80 | $86.90 | 1.2M |
| 2022-06-23 | -70.89 | $84.27 | 3.1M |
| 2022-06-22 | -78.11 | $83.37 | 1.6M |
| 2022-06-21 | -77.47 | $83.45 | 2.5M |
| 2022-06-17 | -93.99 | $81.39 | 1.5M |
| 2022-06-16 | -95.02 | $81.27 | 2.4M |
| 2022-06-15 | -81.99 | $84.14 | 1.6M |
| 2022-06-14 | -93.78 | $82.85 | 2.7M |
| 2022-06-13 | -96.40 | $83.20 | 2.6M |
| 2022-06-10 | -78.47 | $86.55 | 1.5M |
| 2022-06-09 | -46.53 | $89.22 | 836200 |
| 2022-06-08 | -16.27 | $91.75 | 729700 |
| 2022-06-07 | -4.67 | $92.72 | 774924 |
| 2022-06-06 | -16.27 | $91.75 | 862436 |
| 2022-06-03 | -19.14 | $91.51 | 857500 |
| 2022-06-02 | -17.67 | $93.09 | 1.3M |
| 2022-06-01 | -42.73 | $91.21 | 1.0M |
| 2022-05-31 | -36.44 | $91.92 | 1.1M |
| 2022-05-27 | -30.67 | $92.57 | 1.2M |
| 2022-05-26 | -50.98 | $90.28 | 974900 |
| 2022-05-25 | -67.38 | $88.43 | 970216 |
| 2022-05-24 | -74.65 | $87.61 | 1.1M |
| 2022-05-23 | -67.38 | $88.43 | 1.9M |
| 2022-05-20 | -81.03 | $86.89 | 1.9M |
| 2022-05-19 | -91.19 | $86.69 | 2.8M |
| 2022-05-18 | -89.38 | $87.23 | 11.7M |
| 2022-05-17 | -64.33 | $90.98 | 1.1M |
| 2022-05-16 | -77.29 | $89.04 | 1.3M |
| 2022-05-13 | -74.15 | $89.51 | 1.4M |
| 2022-05-12 | -89.18 | $87.26 | 1.9M |
| 2022-05-11 | -98.67 | $87.21 | 1.5M |
| 2022-05-10 | -92.28 | $88.77 | 1.5M |
| 2022-05-09 | -97.41 | $88.56 | 1.5M |
| 2022-05-06 | -87.88 | $91.61 | 1.2M |
| 2022-05-05 | -83.32 | $92.27 | 1.2M |
| 2022-05-04 | -48.50 | $95.86 | 1.4M |
| 2022-05-03 | -78.95 | $93.11 | 1.2M |
| 2022-05-02 | -82.65 | $92.66 | 1.5M |
| 2022-04-29 | -98.62 | $92.01 | 1.4M |
| 2022-04-28 | -71.79 | $95.56 | 971704 |
| 2022-04-27 | -95.84 | $93.13 | 1.8M |
| 2022-04-26 | -99.63 | $92.93 | 1.2M |
| 2022-04-25 | -79.33 | $95.70 | 4.9M |
| 2022-04-22 | -98.97 | $95.12 | 1.1M |
| 2022-04-21 | -92.45 | $97.76 | 932300 |
| 2022-04-20 | -67.64 | $99.37 | 1.1M |
| 2022-04-19 | -65.79 | $99.49 | 867400 |
| 2022-04-18 | -92.14 | $97.78 | 900613 |
| 2022-04-14 | -96.57 | $97.84 | 627507 |
| 2022-04-13 | -67.95 | $99.16 | 888600 |
| 2022-04-12 | -66.48 | $97.95 | 869500 |
| 2022-04-11 | -52.29 | $98.39 | 1.1M |
| 2022-04-08 | -33.61 | $100.11 | 697331 |
| 2022-04-07 | -30.66 | $100.43 | 712200 |
| 2022-04-06 | -35.18 | $99.94 | 816800 |
| 2022-04-05 | -23.66 | $101.19 | 1.0M |
| 2022-04-04 | -10.87 | $102.58 | 792021 |
| 2022-04-01 | -20.07 | $101.58 | 1.0M |
| 2022-03-31 | -22.19 | $101.35 | 1.4M |
| 2022-03-30 | -7.83 | $102.91 | 984640 |
| 2022-03-29 | -1.20 | $103.63 | 965700 |
| 2022-03-28 | -0.11 | $102.20 | 940400 |
| 2022-03-25 | -1.27 | $101.45 | 957415 |
| 2022-03-24 | -4.23 | $101.06 | 975131 |
| 2022-03-23 | -15.92 | $99.90 | 825000 |
| 2022-03-22 | -2.51 | $101.18 | 879900 |
| 2022-03-21 | -6.60 | $99.94 | 1.4M |
| 2022-03-18 | -1.45 | $100.00 | 1.4M |
| 2022-03-17 | -12.26 | $98.81 | 982700 |
| 2022-03-16 | -36.26 | $97.53 | 1.2M |
| 2022-03-15 | -62.61 | $95.19 | 1.2M |
| 2022-03-14 | -85.81 | $93.13 | 2.2M |
| 2022-03-11 | -78.24 | $94.00 | 2.1M |
| 2022-03-10 | -69.21 | $95.34 | 827600 |
| 2022-03-09 | -63.98 | $95.93 | 1.7M |
| 2022-03-08 | -86.87 | $93.35 | 1.2M |
| 2022-03-07 | -80.30 | $94.09 | 1.1M |
| 2022-03-04 | -55.01 | $96.94 | 921630 |
| 2022-03-03 | -46.58 | $97.89 | 957000 |
| 2022-03-02 | -41.79 | $98.43 | 1.3M |
| 2022-03-01 | -56.97 | $96.72 | 1.2M |
| 2022-02-28 | -44.19 | $98.16 | 1.6M |
| 2022-02-25 | -42.59 | $98.34 | 1.1M |
| 2022-02-24 | -60.87 | $96.28 | 1.8M |
| 2022-02-23 | -98.39 | $94.61 | 1.9M |
| 2022-02-22 | -89.66 | $96.38 | 1.5M |
| 2022-02-18 | -68.43 | $97.46 | 1.6M |
| 2022-02-17 | -60.24 | $98.14 | 1.2M |
| 2022-02-16 | -35.98 | $100.41 | 1.0M |
| 2022-02-15 | -37.20 | $100.41 | 1.3M |
| 2022-02-14 | -56.28 | $98.74 | 1.6M |
| 2022-02-11 | -57.78 | $99.10 | 1.1M |
| 2022-02-10 | -47.84 | $101.13 | 1.3M |
| 2022-02-09 | -33.74 | $102.95 | 1.3M |
| 2022-02-08 | -46.16 | $101.43 | 1.4M |
| 2022-02-07 | -53.02 | $100.59 | 1.1M |
| 2022-02-04 | -50.90 | $100.85 | 1.1M |
| 2022-02-03 | -55.56 | $100.28 | 1.2M |
| 2022-02-02 | -40.80 | $102.79 | 1.4M |
| 2022-02-01 | -48.19 | $102.13 | 1.4M |
| 2022-01-31 | -53.30 | $101.41 | 1.2M |
| 2022-01-28 | -67.38 | $99.43 | 2.5M |
| 2022-01-27 | -84.44 | $97.03 | 4.2M |
| 2022-01-26 | -81.31 | $97.47 | 1.1M |
| 2022-01-25 | -78.18 | $97.91 | 1.4M |
| 2022-01-24 | -68.94 | $99.21 | 3.5M |
| 2022-01-21 | -100.00 | $98.77 | 2.1M |
| 2022-01-20 | -98.07 | $100.80 | 1.4M |
| 2022-01-19 | -99.72 | $101.83 | 2.6M |
| 2022-01-18 | -93.86 | $102.95 | 5.5M |
| 2022-01-14 | -64.09 | $104.84 | 961023 |
| 2022-01-13 | -62.68 | $104.93 | 1.1M |
| 2022-01-12 | -36.85 | $106.57 | 743016 |
| 2022-01-11 | -40.79 | $106.32 | 799419 |
| 2022-01-10 | -56.38 | $105.33 | 1.1M |
| 2022-01-07 | -54.96 | $105.42 | 738700 |
| 2022-01-06 | -47.40 | $105.90 | 1.9M |
| 2022-01-05 | -46.30 | $105.97 | 4.5M |
| 2022-01-04 | -10.39 | $108.25 | 909450 |
| 2022-01-03 | -6.07 | $108.44 | 922539 |
| 2021-12-31 | -14.00 | $107.90 | 572929 |
| 2021-12-30 | -8.98 | $108.23 | 570000 |
| 2021-12-29 | -5.37 | $108.42 | 655002 |
| 2021-12-28 | -6.75 | $108.33 | 788208 |
| 2021-12-27 | 0.00 | $108.46 | 1.0M |
| 2021-12-23 | -7.09 | $106.97 | 792941 |
| 2021-12-22 | -18.31 | $106.31 | 863200 |
| 2021-12-21 | -38.83 | $105.29 | 873800 |
| 2021-12-20 | -80.46 | $103.44 | 1.9M |
| 2021-12-17 | -61.25 | $104.61 | 1.4M |
| 2021-12-16 | -45.32 | $105.58 | 1.3M |
| 2021-12-15 | -27.91 | $106.64 | 938500 |
| 2021-12-14 | -56.32 | $104.91 | 1.0M |
| 2021-12-13 | -41.71 | $105.80 | 692430 |
| 2021-12-10 | -21.51 | $107.03 | 588000 |
| 2021-12-09 | -34.48 | $106.24 | 726566 |
| 2021-12-08 | -19.87 | $107.13 | 608500 |
| 2021-12-07 | -26.44 | $106.73 | 808208 |
| 2021-12-06 | -64.04 | $104.44 | 707600 |
| 2021-12-03 | -83.42 | $103.26 | 950000 |
| 2021-12-02 | -70.55 | $104.34 | 1.1M |
| 2021-12-01 | -99.47 | $102.70 | 2.1M |
| 2021-11-30 | -97.03 | $104.09 | 2.4M |
| 2021-11-29 | -59.25 | $106.13 | 920427 |
| 2021-11-26 | -93.21 | $104.77 | 644100 |
| 2021-11-24 | -28.72 | $107.20 | 903812 |
| 2021-11-23 | -34.61 | $106.89 | 848300 |
| 2021-11-22 | -35.80 | $106.84 | 1.2M |
| 2021-11-19 | -13.48 | $107.36 | 1.3M |
| 2021-11-18 | -8.26 | $107.55 | 1.0M |
| 2021-11-17 | -15.83 | $107.22 | 1.2M |
| 2021-11-16 | -7.57 | $107.58 | 915921 |
| 2021-11-15 | -17.49 | $107.06 | 801406 |
| 2021-11-12 | -13.74 | $107.08 | 608829 |
| 2021-11-11 | -28.81 | $106.17 | 704828 |
| 2021-11-10 | -23.63 | $106.23 | 837004 |
| 2021-11-09 | -8.57 | $107.16 | 914138 |
| 2021-11-08 | -5.03 | $107.47 | 705695 |
| 2021-11-05 | -6.51 | $107.34 | 735300 |
| 2021-11-04 | -0.63 | $107.11 | 965700 |
| 2021-11-03 | -0.93 | $106.63 | 737300 |
| 2021-11-02 | -0.75 | $105.94 | 812409 |
| 2021-11-01 | -1.29 | $105.63 | 1.3M |
| 2021-10-29 | -1.15 | $105.40 | 640100 |
| 2021-10-28 | -1.19 | $105.17 | 817900 |
| 2021-10-27 | -14.36 | $104.17 | 982014 |
| 2021-10-26 | -8.04 | $104.65 | 2.0M |
| 2021-10-25 | -1.72 | $104.51 | 745000 |
| 2021-10-22 | -5.37 | $104.01 | 1.4M |
| 2021-10-21 | -0.91 | $104.17 | 2.3M |
| 2021-10-20 | -1.26 | $103.92 | 850100 |
| 2021-10-19 | -0.34 | $103.56 | 871734 |
| 2021-10-18 | -0.77 | $102.82 | 739516 |
| 2021-10-15 | -2.86 | $102.42 | 876108 |
| 2021-10-14 | -18.36 | $101.76 | 622447 |
| 2021-10-13 | -56.39 | $99.99 | 666700 |
| 2021-10-12 | -65.41 | $99.51 | 599700 |
| 2021-10-11 | -62.41 | $99.67 | 431700 |
| 2021-10-08 | -51.02 | $100.31 | 523000 |
| 2021-10-07 | -52.40 | $100.54 | 754400 |
| 2021-10-06 | -67.62 | $99.70 | 714271 |
| 2021-10-05 | -74.96 | $99.24 | 573700 |
| 2021-10-04 | -91.61 | $98.21 | 936400 |
| 2021-10-01 | -75.12 | $99.55 | 725747 |
| 2021-09-30 | -98.64 | $98.46 | 850238 |
| 2021-09-29 | -87.18 | $99.51 | 1.1M |
| 2021-09-28 | -87.91 | $99.47 | 1.0M |
| 2021-09-27 | -47.99 | $101.65 | 675033 |
| 2021-09-24 | -42.49 | $101.95 | 687445 |
| 2021-09-23 | -38.83 | $102.15 | 648900 |
| 2021-09-22 | -60.81 | $100.95 | 833400 |
| 2021-09-21 | -79.49 | $99.93 | 1.1M |
| 2021-09-20 | -78.39 | $99.99 | 973915 |
| 2021-09-17 | -72.54 | $101.76 | 787800 |
| 2021-09-16 | -36.11 | $102.71 | 780836 |
| 2021-09-15 | -32.41 | $102.87 | 719000 |
| 2021-09-14 | -52.55 | $102.00 | 1.4M |
| 2021-09-13 | -41.44 | $102.48 | 1.2M |
| 2021-09-10 | -45.14 | $102.32 | 881830 |
| 2021-09-09 | -25.93 | $103.15 | 937124 |
| 2021-09-08 | -17.36 | $103.52 | 737828 |
| 2021-09-07 | -12.96 | $103.71 | 686322 |
| 2021-09-03 | -3.47 | $104.12 | 599404 |
| 2021-09-02 | -3.47 | $104.12 | 700642 |
| 2021-09-01 | -8.37 | $103.78 | 826500 |
| 2021-08-31 | -9.81 | $103.72 | 861700 |
| 2021-08-30 | -4.87 | $103.86 | 628000 |
| 2021-08-27 | -3.11 | $103.38 | 1.8M |
| 2021-08-26 | -22.39 | $102.48 | 940100 |
| 2021-08-25 | -3.37 | $103.10 | 1.2M |
| 2021-08-24 | -4.32 | $102.83 | 3.2M |
| 2021-08-23 | -7.59 | $102.63 | 859100 |
| 2021-08-20 | -31.76 | $101.69 | 604544 |
| 2021-08-19 | -65.49 | $100.83 | 857322 |
| 2021-08-18 | -66.07 | $100.67 | 793305 |
| 2021-08-17 | -21.94 | $101.80 | 1.9M |
| 2021-08-16 | 0.00 | $102.50 | 1.4M |
| 2021-08-13 | 0.00 | $102.28 | 745400 |
| 2021-08-12 | -0.59 | $102.09 | 835400 |
| 2021-08-11 | -1.03 | $101.81 | 722424 |
| 2021-08-10 | -5.97 | $101.57 | 990300 |
| 2021-08-09 | -3.79 | $101.57 | 783100 |
| 2021-08-06 | -2.95 | $101.61 | 541900 |
| 2021-08-05 | -0.22 | $101.53 | 668631 |
| 2021-08-04 | -14.10 | $100.90 | 1.4M |
| 2021-08-03 | -5.51 | $101.29 | 897527 |
| 2021-08-02 | -22.25 | $100.53 | 724544 |
| 2021-07-30 | -19.38 | $100.66 | 1.4M |
| 2021-07-29 | -5.95 | $101.27 | 749139 |
| 2021-07-28 | -13.26 | $100.86 | 1.3M |
| 2021-07-27 | -12.36 | $100.90 | 1.1M |
| 2021-07-26 | 0.00 | $101.45 | 2.5M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.53
2026-07-22
Close Price
$163.86
Vol: 293700Average Directional Index - Detailed Analysis
Minimum
7.87
Average
21.72
Maximum
68.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.53 | $163.86 | 293700 |
| 2026-07-21 | 9.80 | $164.04 | 236724 |
| 2026-07-20 | 9.99 | $162.69 | 289100 |
| 2026-07-17 | 10.19 | $163.06 | 267916 |
| 2026-07-16 | 10.29 | $164.80 | 166900 |
| 2026-07-15 | 10.75 | $165.80 | 208104 |
| 2026-07-14 | 11.03 | $165.23 | 264924 |
| 2026-07-13 | 11.47 | $164.53 | 286013 |
| 2026-07-10 | 11.97 | $165.68 | 199800 |
| 2026-07-09 | 12.50 | $165.00 | 264802 |
| 2026-07-08 | 13.04 | $163.60 | 225300 |
| 2026-07-07 | 13.21 | $164.09 | 210500 |
| 2026-07-06 | 13.72 | $164.98 | 303910 |
| 2026-07-02 | 14.40 | $163.40 | 290017 |
| 2026-07-01 | 15.05 | $163.60 | 536300 |
| 2026-06-30 | 15.80 | $163.67 | 327600 |
| 2026-06-29 | 16.54 | $162.54 | 298100 |
| 2026-06-26 | 16.93 | $160.19 | 374338 |
| 2026-06-25 | 16.89 | $160.62 | 323823 |
| 2026-06-24 | 17.00 | $160.62 | 1.2M |
| 2026-06-23 | 17.16 | $160.71 | 284200 |
| 2026-06-22 | 17.25 | $162.89 | 898200 |
| 2026-06-18 | 17.91 | $163.23 | 456300 |
| 2026-06-17 | 18.49 | $161.68 | 427912 |
| 2026-06-16 | 19.10 | $163.60 | 361300 |
| 2026-06-15 | 19.92 | $164.78 | 919319 |
| 2026-06-12 | 20.63 | $162.14 | 530230 |
| 2026-06-11 | 21.42 | $161.36 | 407352 |
| 2026-06-10 | 21.96 | $158.75 | 445174 |
| 2026-06-09 | 22.42 | $161.24 | 570600 |
| 2026-06-08 | 22.91 | $161.60 | 1.2M |
| 2026-06-05 | 23.86 | $161.16 | 608547 |
| 2026-06-04 | 24.85 | $165.73 | 202000 |
| 2026-06-03 | 24.70 | $165.04 | 317500 |
| 2026-06-02 | 24.26 | $166.36 | 349273 |
| 2026-06-01 | 23.49 | $165.89 | 469401 |
| 2026-05-29 | 22.73 | $165.20 | 794056 |
| 2026-05-28 | 22.05 | $164.75 | 444300 |
| 2026-05-27 | 21.48 | $163.70 | 252024 |
| 2026-05-26 | 21.06 | $163.82 | 359100 |
| 2026-05-22 | 20.62 | $162.72 | 370715 |
| 2026-05-21 | 20.29 | $161.91 | 484400 |
| 2026-05-20 | 20.18 | $161.64 | 560200 |
| 2026-05-19 | 20.21 | $159.87 | 292400 |
| 2026-05-18 | 20.47 | $160.81 | 805800 |
| 2026-05-15 | 20.61 | $160.80 | 441521 |
| 2026-05-14 | 20.51 | $162.82 | 319600 |
| 2026-05-13 | 19.97 | $161.47 | 418337 |
| 2026-05-12 | 19.67 | $160.70 | 394427 |
| 2026-05-11 | 19.59 | $161.00 | 446940 |
| 2026-05-08 | 19.19 | $160.45 | 346803 |
| 2026-05-07 | 18.91 | $159.29 | 463200 |
| 2026-05-06 | 18.66 | $159.88 | 314112 |
| 2026-05-05 | 18.46 | $157.75 | 293445 |
| 2026-05-04 | 18.69 | $156.42 | 265345 |
| 2026-05-01 | 19.09 | $156.91 | 357605 |
| 2026-04-30 | 19.16 | $156.60 | 351213 |
| 2026-04-29 | 19.48 | $154.98 | 540309 |
| 2026-04-28 | 20.23 | $154.82 | 316212 |
| 2026-04-27 | 20.99 | $155.66 | 564200 |
| 2026-04-24 | 21.60 | $155.36 | 262809 |
| 2026-04-23 | 22.30 | $154.04 | 224600 |
| 2026-04-22 | 23.18 | $154.78 | 191500 |
| 2026-04-21 | 23.67 | $153.34 | 635900 |
| 2026-04-20 | 24.20 | $154.21 | 298142 |
| 2026-04-17 | 24.58 | $154.41 | 437443 |
| 2026-04-16 | 24.98 | $152.51 | 250800 |
| 2026-04-15 | 25.81 | $152.03 | 369600 |
| 2026-04-14 | 26.82 | $150.78 | 238600 |
| 2026-04-13 | 28.17 | $148.91 | 272311 |
| 2026-04-10 | 29.30 | $147.48 | 152300 |
| 2026-04-09 | 30.28 | $147.66 | 418405 |
| 2026-04-08 | 31.25 | $147.08 | 449123 |
| 2026-04-07 | 32.15 | $143.50 | 628900 |
| 2026-04-06 | 32.03 | $143.52 | 428104 |
| 2026-04-02 | 32.05 | $142.70 | 494466 |
| 2026-04-01 | 31.96 | $142.44 | 1.2M |
| 2026-03-31 | 32.13 | $141.42 | 1.4M |
| 2026-03-30 | 31.83 | $137.39 | 387303 |
| 2026-03-27 | 30.58 | $137.83 | 691037 |
| 2026-03-26 | 29.37 | $140.33 | 730128 |
| 2026-03-25 | 28.43 | $142.82 | 688700 |
| 2026-03-24 | 27.74 | $142.02 | 1.1M |
| 2026-03-23 | 26.64 | $142.61 | 1.4M |
| 2026-03-20 | 25.62 | $141.01 | 1.1M |
| 2026-03-19 | 24.06 | $143.10 | 1.2M |
| 2026-03-18 | 22.64 | $143.38 | 909819 |
| 2026-03-17 | 21.37 | $145.39 | 269746 |
| 2026-03-16 | 20.36 | $145.27 | 514900 |
| 2026-03-13 | 19.20 | $143.74 | 931681 |
| 2026-03-12 | 17.99 | $144.56 | 495177 |
| 2026-03-11 | 16.89 | $147.05 | 909883 |
| 2026-03-10 | 16.10 | $147.18 | 642201 |
| 2026-03-09 | 15.32 | $147.46 | 786500 |
| 2026-03-06 | 14.18 | $146.22 | 469600 |
| 2026-03-05 | 13.33 | $148.11 | 403533 |
| 2026-03-04 | 12.73 | $149.00 | 474721 |
| 2026-03-03 | 12.33 | $147.94 | 889097 |
| 2026-03-02 | 11.52 | $149.27 | 537809 |
| 2026-02-27 | 11.16 | $149.19 | 292600 |
| 2026-02-26 | 10.95 | $149.85 | 270400 |
| 2026-02-25 | 10.96 | $150.59 | 727309 |
| 2026-02-24 | 11.28 | $149.31 | 325100 |
| 2026-02-23 | 11.14 | $148.12 | 395700 |
| 2026-02-20 | 11.03 | $149.94 | 587100 |
| 2026-02-19 | 11.11 | $148.87 | 404500 |
| 2026-02-18 | 10.84 | $149.24 | 448800 |
| 2026-02-17 | 10.60 | $148.42 | 583900 |
| 2026-02-13 | 9.95 | $148.21 | 360800 |
| 2026-02-12 | 9.38 | $147.89 | 488500 |
| 2026-02-11 | 8.89 | $150.43 | 654506 |
| 2026-02-10 | 8.98 | $150.48 | 456800 |
| 2026-02-09 | 9.27 | $150.93 | 1.2M |
| 2026-02-06 | 9.56 | $150.16 | 545900 |
| 2026-02-05 | 9.55 | $147.13 | 1.2M |
| 2026-02-04 | 8.73 | $148.97 | 1.4M |
| 2026-02-03 | 8.21 | $149.77 | 1.0M |
| 2026-02-02 | 7.87 | $151.49 | 712222 |
| 2026-01-30 | 8.01 | $150.77 | 808000 |
| 2026-01-29 | 7.97 | $151.30 | 1.1M |
| 2026-01-28 | 7.93 | $151.79 | 835345 |
| 2026-01-27 | 8.00 | $151.71 | 336100 |
| 2026-01-26 | 8.20 | $151.13 | 424400 |
| 2026-01-23 | 8.63 | $150.24 | 396700 |
| 2026-01-22 | 8.77 | $150.27 | 551200 |
| 2026-01-21 | 8.93 | $149.24 | 1.6M |
| 2026-01-20 | 8.84 | $147.56 | 918700 |
| 2026-01-16 | 8.40 | $150.77 | 207100 |
| 2026-01-15 | 8.54 | $150.90 | 272000 |
| 2026-01-14 | 8.59 | $150.46 | 776600 |
| 2026-01-13 | 9.01 | $151.24 | 708109 |
| 2026-01-12 | 8.90 | $151.62 | 369347 |
| 2026-01-09 | 8.78 | $151.44 | 474300 |
| 2026-01-08 | 8.68 | $150.57 | 294537 |
| 2026-01-07 | 8.92 | $150.77 | 315400 |
| 2026-01-06 | 8.97 | $151.22 | 501900 |
| 2026-01-05 | 9.17 | $150.21 | 893000 |
| 2026-01-02 | 9.61 | $149.19 | 730800 |
| 2025-12-31 | 9.83 | $148.98 | 485964 |
| 2025-12-30 | 10.24 | $150.14 | 573202 |
| 2025-12-29 | 10.40 | $150.37 | 582200 |
| 2025-12-26 | 10.57 | $150.93 | 1.3M |
| 2025-12-24 | 10.42 | $150.88 | 1.5M |
| 2025-12-23 | 10.33 | $150.40 | 342828 |
| 2025-12-22 | 10.43 | $149.78 | 344718 |
| 2025-12-19 | 10.74 | $148.81 | 360535 |
| 2025-12-18 | 11.19 | $147.43 | 360247 |
| 2025-12-17 | 11.42 | $146.31 | 1.2M |
| 2025-12-16 | 11.65 | $148.06 | 1.4M |
| 2025-12-15 | 12.22 | $148.78 | 458808 |
| 2025-12-12 | 12.34 | $149.15 | 543846 |
| 2025-12-11 | 12.46 | $150.85 | 496500 |
| 2025-12-10 | 12.27 | $150.46 | 563500 |
| 2025-12-09 | 12.11 | $149.46 | 603000 |
| 2025-12-08 | 12.19 | $149.67 | 406622 |
| 2025-12-05 | 12.27 | $150.07 | 323700 |
| 2025-12-04 | 12.12 | $149.78 | 614715 |
| 2025-12-03 | 12.18 | $149.61 | 1.2M |
| 2025-12-02 | 12.28 | $149.06 | 339807 |
| 2025-12-01 | 12.45 | $148.74 | 265940 |
| 2025-11-28 | 12.70 | $149.44 | 589400 |
| 2025-11-26 | 12.82 | $148.60 | 826500 |
| 2025-11-25 | 13.06 | $147.62 | 504904 |
| 2025-11-24 | 13.64 | $146.23 | 656424 |
| 2025-11-21 | 14.05 | $144.06 | 830400 |
| 2025-11-20 | 14.09 | $142.64 | 884128 |
| 2025-11-19 | 14.20 | $144.98 | 396429 |
| 2025-11-18 | 13.71 | $144.42 | 985200 |
| 2025-11-17 | 12.99 | $145.63 | 962819 |
| 2025-11-14 | 12.57 | $146.89 | 1.4M |
| 2025-11-13 | 12.20 | $147.14 | 507600 |
| 2025-11-12 | 12.23 | $149.80 | 327012 |
| 2025-11-11 | 12.71 | $149.64 | 407826 |
| 2025-11-10 | 13.33 | $149.40 | 517832 |
| 2025-11-07 | 14.00 | $147.06 | 594163 |
| 2025-11-06 | 13.76 | $146.89 | 503100 |
| 2025-11-05 | 14.06 | $148.55 | 759100 |
| 2025-11-04 | 14.73 | $148.06 | 612400 |
| 2025-11-03 | 15.49 | $149.94 | 318938 |
| 2025-10-31 | 15.80 | $149.62 | 302400 |
| 2025-10-30 | 16.19 | $148.92 | 554600 |
| 2025-10-29 | 16.60 | $150.36 | 436900 |
| 2025-10-28 | 16.81 | $150.34 | 1.5M |
| 2025-10-27 | 16.85 | $150.03 | 243603 |
| 2025-10-24 | 17.10 | $148.23 | 306900 |
| 2025-10-23 | 17.90 | $146.96 | 557900 |
| 2025-10-22 | 18.43 | $146.04 | 407700 |
| 2025-10-21 | 18.91 | $146.94 | 606200 |
| 2025-10-20 | 19.82 | $146.82 | 556000 |
| 2025-10-17 | 20.83 | $145.28 | 376709 |
| 2025-10-16 | 21.24 | $144.48 | 390600 |
| 2025-10-15 | 21.66 | $145.34 | 390334 |
| 2025-10-14 | 22.24 | $144.68 | 960140 |
| 2025-10-13 | 22.40 | $144.92 | 1.5M |
| 2025-10-10 | 23.11 | $142.82 | 899700 |
| 2025-10-09 | 23.86 | $146.78 | 669000 |
| 2025-10-08 | 23.73 | $147.19 | 350100 |
| 2025-10-07 | 23.65 | $146.27 | 652755 |
| 2025-10-06 | 23.57 | $146.93 | 428300 |
| 2025-10-03 | 23.15 | $146.46 | 463324 |
| 2025-10-02 | 22.71 | $146.44 | 541700 |
| 2025-10-01 | 22.44 | $146.14 | 693500 |
| 2025-09-30 | 22.27 | $145.60 | 641400 |
| 2025-09-29 | 22.27 | $145.19 | 1.1M |
| 2025-09-26 | 22.35 | $144.75 | 547509 |
| 2025-09-25 | 22.68 | $143.84 | 443400 |
| 2025-09-24 | 23.29 | $144.58 | 405146 |
| 2025-09-23 | 23.30 | $145.03 | 430443 |
| 2025-09-22 | 23.00 | $145.86 | 658503 |
| 2025-09-19 | 22.66 | $145.14 | 381707 |
| 2025-09-18 | 22.51 | $144.45 | 727526 |
| 2025-09-17 | 22.44 | $143.64 | 744843 |
| 2025-09-16 | 22.66 | $143.73 | 1.6M |
| 2025-09-15 | 22.33 | $144.37 | 703200 |
| 2025-09-12 | 21.68 | $143.59 | 729500 |
| 2025-09-11 | 21.14 | $143.75 | 860046 |
| 2025-09-10 | 20.59 | $142.50 | 704044 |
| 2025-09-09 | 20.29 | $142.13 | 473835 |
| 2025-09-08 | 20.24 | $141.80 | 540900 |
| 2025-09-05 | 20.27 | $141.42 | 319700 |
| 2025-09-04 | 20.29 | $141.72 | 348810 |
| 2025-09-03 | 20.55 | $140.59 | 318900 |
| 2025-09-02 | 21.18 | $139.92 | 374541 |
| 2025-08-29 | 22.15 | $141.02 | 283821 |
| 2025-08-28 | 22.21 | $141.97 | 499700 |
| 2025-08-27 | 21.93 | $141.43 | 325702 |
| 2025-08-26 | 21.82 | $141.03 | 190949 |
| 2025-08-25 | 21.87 | $140.43 | 1.1M |
| 2025-08-22 | 21.86 | $141.08 | 308828 |
| 2025-08-21 | 21.85 | $138.91 | 564800 |
| 2025-08-20 | 22.58 | $139.42 | 301127 |
| 2025-08-19 | 23.34 | $139.76 | 398400 |
| 2025-08-18 | 23.46 | $140.59 | 453128 |
| 2025-08-15 | 23.09 | $140.60 | 262600 |
| 2025-08-14 | 22.65 | $140.78 | 262300 |
| 2025-08-13 | 22.21 | $140.95 | 348200 |
| 2025-08-12 | 21.68 | $140.44 | 691201 |
| 2025-08-11 | 21.33 | $138.96 | 276104 |
| 2025-08-08 | 21.22 | $139.35 | 226900 |
| 2025-08-07 | 21.19 | $138.34 | 299600 |
| 2025-08-06 | 21.18 | $138.38 | 493900 |
| 2025-08-05 | 21.46 | $137.33 | 975500 |
| 2025-08-04 | 21.81 | $138.08 | 432800 |
| 2025-08-01 | 22.27 | $135.88 | 277800 |
| 2025-07-31 | 23.23 | $138.24 | 484207 |
| 2025-07-30 | 22.89 | $138.68 | 525680 |
| 2025-07-29 | 22.72 | $138.80 | 275800 |
| 2025-07-28 | 22.22 | $139.06 | 416934 |
| 2025-07-25 | 21.54 | $139.14 | 366505 |
| 2025-07-24 | 20.86 | $138.51 | 363714 |
| 2025-07-23 | 20.27 | $138.40 | 374600 |
| 2025-07-22 | 19.77 | $137.36 | 720600 |
| 2025-07-21 | 19.54 | $137.19 | 807340 |
| 2025-07-18 | 19.07 | $137.06 | 429100 |
| 2025-07-17 | 18.65 | $137.09 | 334248 |
| 2025-07-16 | 18.34 | $136.21 | 510017 |
| 2025-07-15 | 18.28 | $135.75 | 219835 |
| 2025-07-14 | 17.74 | $136.34 | 265736 |
| 2025-07-11 | 17.32 | $136.04 | 357900 |
| 2025-07-10 | 16.92 | $136.57 | 363600 |
| 2025-07-09 | 16.32 | $136.34 | 573300 |
| 2025-07-08 | 15.83 | $135.46 | 399921 |
| 2025-07-07 | 15.46 | $135.57 | 515846 |
| 2025-07-03 | 15.07 | $136.58 | 327000 |
| 2025-07-02 | 14.17 | $135.60 | 1.1M |
| 2025-07-01 | 13.55 | $134.94 | 607809 |
| 2025-06-30 | 13.00 | $135.30 | 866600 |
| 2025-06-27 | 12.39 | $134.33 | 417900 |
| 2025-06-26 | 11.95 | $133.80 | 566600 |
| 2025-06-25 | 11.76 | $132.74 | 283131 |
| 2025-06-24 | 11.80 | $132.80 | 371321 |
| 2025-06-23 | 11.88 | $131.23 | 740500 |
| 2025-06-20 | 12.45 | $129.97 | 327635 |
| 2025-06-18 | 13.07 | $130.33 | 541912 |
| 2025-06-17 | 13.52 | $130.35 | 1.0M |
| 2025-06-16 | 13.98 | $131.48 | 423122 |
| 2025-06-13 | 14.24 | $130.45 | 536906 |
| 2025-06-12 | 14.58 | $132.05 | 441900 |
| 2025-06-11 | 14.59 | $131.50 | 358600 |
| 2025-06-10 | 14.60 | $131.89 | 396500 |
| 2025-06-09 | 14.71 | $131.24 | 517900 |
| 2025-06-06 | 14.93 | $131.18 | 245522 |
| 2025-06-05 | 15.17 | $129.89 | 1.2M |
| 2025-06-04 | 15.50 | $130.46 | 296300 |
| 2025-06-03 | 15.61 | $130.49 | 269943 |
| 2025-06-02 | 15.78 | $129.63 | 368800 |
| 2025-05-30 | 16.20 | $128.98 | 377003 |
| 2025-05-29 | 16.72 | $129.12 | 605546 |
| 2025-05-28 | 17.10 | $128.55 | 566213 |
| 2025-05-27 | 17.46 | $129.33 | 398234 |
| 2025-05-23 | 17.93 | $126.68 | 605800 |
| 2025-05-22 | 18.87 | $127.59 | 405040 |
| 2025-05-21 | 19.56 | $127.55 | 567300 |
| 2025-05-20 | 20.27 | $129.83 | 351300 |
| 2025-05-19 | 20.56 | $130.27 | 301627 |
| 2025-05-16 | 20.86 | $130.13 | 273000 |
| 2025-05-15 | 21.07 | $129.25 | 1.0M |
| 2025-05-14 | 21.43 | $128.54 | 274100 |
| 2025-05-13 | 21.90 | $128.41 | 521034 |
| 2025-05-12 | 22.40 | $127.51 | 516400 |
| 2025-05-09 | 23.16 | $123.29 | 255109 |
| 2025-05-08 | 24.10 | $123.37 | 442400 |
| 2025-05-07 | 25.08 | $122.51 | 464800 |
| 2025-05-06 | 25.75 | $121.94 | 637946 |
| 2025-05-05 | 26.49 | $123.04 | 299000 |
| 2025-05-02 | 27.47 | $123.61 | 330210 |
| 2025-05-01 | 28.53 | $121.73 | 602630 |
| 2025-04-30 | 29.46 | $121.08 | 427800 |
| 2025-04-29 | 30.09 | $120.83 | 301500 |
| 2025-04-28 | 30.97 | $120.06 | 930858 |
| 2025-04-25 | 31.81 | $119.99 | 347404 |
| 2025-04-24 | 32.58 | $119.10 | 314934 |
| 2025-04-23 | 33.23 | $116.63 | 890711 |
| 2025-04-22 | 33.82 | $114.73 | 520506 |
| 2025-04-21 | 33.70 | $111.81 | 462200 |
| 2025-04-17 | 33.19 | $114.68 | 588800 |
| 2025-04-16 | 33.01 | $114.54 | 279829 |
| 2025-04-15 | 32.82 | $117.13 | 328118 |
| 2025-04-14 | 33.05 | $117.23 | 555500 |
| 2025-04-11 | 33.28 | $116.12 | 516700 |
| 2025-04-10 | 33.10 | $114.16 | 914247 |
| 2025-04-09 | 32.82 | $118.51 | 801900 |
| 2025-04-08 | 32.52 | $108.06 | 1.2M |
| 2025-04-07 | 31.07 | $109.84 | 1.8M |
| 2025-04-04 | 29.47 | $110.23 | 2.2M |
| 2025-04-03 | 28.16 | $117.16 | 1.2M |
| 2025-04-02 | 27.55 | $123.29 | 383431 |
| 2025-04-01 | 27.59 | $122.43 | 419638 |
| 2025-03-31 | 27.24 | $121.91 | 545600 |
| 2025-03-28 | 26.66 | $121.22 | 601236 |
| 2025-03-27 | 26.37 | $123.74 | 374800 |
| 2025-03-26 | 26.55 | $124.22 | 505600 |
| 2025-03-25 | 26.87 | $125.68 | 697435 |
| 2025-03-24 | 27.57 | $125.43 | 532445 |
| 2025-03-21 | 28.21 | $123.20 | 290320 |
| 2025-03-20 | 27.98 | $123.11 | 324249 |
| 2025-03-19 | 27.88 | $123.41 | 438327 |
| 2025-03-18 | 27.78 | $122.11 | 330644 |
| 2025-03-17 | 27.10 | $123.74 | 964752 |
| 2025-03-14 | 26.57 | $122.83 | 397200 |
| 2025-03-13 | 25.43 | $120.24 | 757620 |
| 2025-03-12 | 23.74 | $121.95 | 799100 |
| 2025-03-11 | 22.11 | $121.19 | 1.1M |
| 2025-03-10 | 20.33 | $122.18 | 1.2M |
| 2025-03-07 | 18.57 | $125.60 | 719700 |
| 2025-03-06 | 17.06 | $124.97 | 871800 |
| 2025-03-05 | 15.68 | $127.41 | 1.1M |
| 2025-03-04 | 14.38 | $126.04 | 973725 |
| 2025-03-03 | 13.02 | $127.64 | 967450 |
| 2025-02-28 | 11.96 | $129.89 | 1.2M |
| 2025-02-27 | 10.99 | $127.92 | 3.9M |
| 2025-02-26 | 10.08 | $130.05 | 339600 |
| 2025-02-25 | 9.54 | $129.85 | 708900 |
| 2025-02-24 | 8.76 | $130.52 | 905100 |
| 2025-02-21 | 8.35 | $131.25 | 484728 |
| 2025-02-20 | 8.16 | $133.67 | 460300 |
| 2025-02-19 | 8.58 | $134.17 | 410511 |
| 2025-02-18 | 8.86 | $133.94 | 442204 |
| 2025-02-14 | 9.24 | $133.45 | 557324 |
| 2025-02-13 | 9.73 | $133.55 | 576323 |
| 2025-02-12 | 10.20 | $132.17 | 326827 |
| 2025-02-11 | 10.28 | $132.68 | 281500 |
| 2025-02-10 | 10.64 | $132.57 | 300800 |
| 2025-02-07 | 11.06 | $131.78 | 310900 |
| 2025-02-06 | 11.50 | $133.03 | 720902 |
| 2025-02-05 | 12.03 | $132.75 | 563215 |
| 2025-02-04 | 12.60 | $132.15 | 380533 |
| 2025-02-03 | 13.04 | $131.39 | 633900 |
| 2025-01-31 | 13.40 | $132.26 | 330748 |
| 2025-01-30 | 13.68 | $133.01 | 500300 |
| 2025-01-29 | 14.18 | $132.32 | 796800 |
| 2025-01-28 | 14.88 | $132.94 | 609400 |
| 2025-01-27 | 15.61 | $131.73 | 544315 |
| 2025-01-24 | 16.10 | $133.88 | 584900 |
| 2025-01-23 | 16.32 | $134.30 | 660101 |
| 2025-01-22 | 16.62 | $133.63 | 619428 |
| 2025-01-21 | 17.03 | $132.90 | 347510 |
| 2025-01-17 | 17.79 | $131.66 | 1.0M |
| 2025-01-16 | 18.60 | $130.36 | 4.5M |
| 2025-01-15 | 19.04 | $130.55 | 617819 |
| 2025-01-14 | 19.46 | $128.23 | 531714 |
| 2025-01-13 | 19.11 | $127.94 | 664000 |
| 2025-01-10 | 18.39 | $127.69 | 719139 |
| 2025-01-08 | 17.83 | $129.69 | 448800 |
| 2025-01-07 | 17.64 | $129.47 | 296100 |
| 2025-01-06 | 17.51 | $130.95 | 335900 |
| 2025-01-03 | 17.83 | $130.22 | 619801 |
| 2025-01-02 | 17.48 | $128.64 | 395924 |
| 2024-12-31 | 16.94 | $128.82 | 502700 |
| 2024-12-30 | 16.59 | $129.36 | 472300 |
| 2024-12-27 | 16.22 | $130.74 | 357917 |
| 2024-12-26 | 16.25 | $132.17 | 548549 |
| 2024-12-24 | 16.87 | $132.19 | 374100 |
| 2024-12-23 | 17.45 | $130.74 | 698000 |
| 2024-12-20 | 17.44 | $129.94 | 996830 |
| 2024-12-19 | 17.44 | $128.35 | 3.3M |
| 2024-12-18 | 16.95 | $128.48 | 1.0M |
| 2024-12-17 | 16.46 | $132.54 | 527000 |
| 2024-12-16 | 17.23 | $133.62 | 923700 |
| 2024-12-13 | 17.44 | $133.07 | 826741 |
| 2024-12-12 | 17.70 | $133.16 | 702100 |
| 2024-12-11 | 17.74 | $133.83 | 3.0M |
| 2024-12-10 | 17.68 | $132.75 | 2.0M |
| 2024-12-09 | 17.87 | $133.29 | 2.1M |
| 2024-12-06 | 17.75 | $134.05 | 637345 |
| 2024-12-05 | 17.22 | $133.71 | 859000 |
| 2024-12-04 | 16.69 | $134.05 | 688800 |
| 2024-12-03 | 16.16 | $133.03 | 471942 |
| 2024-12-02 | 15.96 | $132.89 | 2.5M |
| 2024-11-29 | 15.74 | $132.72 | 468433 |
| 2024-11-27 | 15.58 | $131.84 | 709900 |
| 2024-11-26 | 15.61 | $132.36 | 631049 |
| 2024-11-25 | 15.48 | $131.75 | 713422 |
| 2024-11-22 | 15.38 | $131.23 | 1.5M |
| 2024-11-21 | 15.65 | $130.89 | 699300 |
| 2024-11-20 | 15.99 | $129.98 | 411800 |
| 2024-11-19 | 16.82 | $129.88 | 465502 |
| 2024-11-18 | 17.69 | $129.43 | 571023 |
| 2024-11-15 | 18.46 | $128.90 | 1.1M |
| 2024-11-14 | 19.28 | $130.71 | 466529 |
| 2024-11-13 | 19.27 | $131.47 | 420863 |
| 2024-11-12 | 18.99 | $131.42 | 344003 |
| 2024-11-11 | 18.69 | $131.90 | 401700 |
| 2024-11-08 | 18.11 | $131.58 | 365249 |
| 2024-11-07 | 17.57 | $130.99 | 613100 |
| 2024-11-06 | 17.19 | $129.83 | 978107 |
| 2024-11-05 | 17.12 | $126.71 | 1.0M |
| 2024-11-04 | 17.68 | $125.19 | 967400 |
| 2024-11-01 | 17.79 | $125.40 | 663713 |
| 2024-10-31 | 18.13 | $124.61 | 634500 |
| 2024-10-30 | 18.48 | $127.24 | 670106 |
| 2024-10-29 | 18.78 | $127.61 | 515733 |
| 2024-10-28 | 19.19 | $127.47 | 317228 |
| 2024-10-25 | 19.30 | $127.07 | 324103 |
| 2024-10-24 | 19.41 | $127.08 | 277000 |
| 2024-10-23 | 19.99 | $126.75 | 360546 |
| 2024-10-22 | 20.59 | $127.85 | 866900 |
| 2024-10-21 | 20.39 | $128.09 | 310228 |
| 2024-10-18 | 20.12 | $128.35 | 284049 |
| 2024-10-17 | 19.43 | $127.89 | 274000 |
| 2024-10-16 | 18.71 | $127.99 | 526600 |
| 2024-10-15 | 18.15 | $127.46 | 410900 |
| 2024-10-14 | 17.57 | $128.46 | 249600 |
| 2024-10-11 | 16.64 | $127.39 | 299800 |
| 2024-10-10 | 16.05 | $126.67 | 481400 |
| 2024-10-09 | 15.64 | $126.88 | 257100 |
| 2024-10-08 | 15.21 | $126.00 | 466828 |
| 2024-10-07 | 15.09 | $124.80 | 236134 |
| 2024-10-04 | 15.19 | $125.90 | 267024 |
| 2024-10-03 | 15.10 | $124.75 | 423300 |
| 2024-10-02 | 15.36 | $124.98 | 326500 |
| 2024-10-01 | 15.63 | $124.97 | 563700 |
| 2024-09-30 | 15.83 | $126.18 | 431200 |
| 2024-09-27 | 15.78 | $125.67 | 395803 |
| 2024-09-26 | 15.46 | $125.88 | 539900 |
| 2024-09-25 | 15.13 | $125.35 | 286527 |
| 2024-09-24 | 14.97 | $126.02 | 364310 |
| 2024-09-23 | 14.72 | $125.72 | 634000 |
| 2024-09-20 | 14.51 | $125.36 | 1.1M |
| 2024-09-19 | 14.36 | $125.72 | 421517 |
| 2024-09-18 | 14.04 | $123.56 | 355000 |
| 2024-09-17 | 13.98 | $123.93 | 279202 |
| 2024-09-16 | 14.12 | $123.84 | 352743 |
| 2024-09-13 | 14.52 | $123.57 | 237300 |
| 2024-09-12 | 14.96 | $122.86 | 1.0M |
| 2024-09-11 | 15.73 | $121.79 | 375500 |
| 2024-09-10 | 16.23 | $120.51 | 228141 |
| 2024-09-09 | 16.15 | $119.99 | 240500 |
| 2024-09-06 | 15.93 | $118.63 | 363909 |
| 2024-09-05 | 15.69 | $120.58 | 739126 |
| 2024-09-04 | 15.96 | $120.86 | 619847 |
| 2024-09-03 | 16.42 | $121.28 | 503542 |
| 2024-08-30 | 16.96 | $123.82 | 525900 |
| 2024-08-29 | 17.55 | $122.63 | 282612 |
| 2024-08-28 | 18.22 | $122.56 | 635130 |
| 2024-08-27 | 19.14 | $123.25 | 750600 |
| 2024-08-26 | 19.83 | $123.11 | 225302 |
| 2024-08-23 | 20.49 | $123.47 | 270828 |
| 2024-08-22 | 21.25 | $122.08 | 600200 |
| 2024-08-21 | 22.05 | $123.17 | 309519 |
| 2024-08-20 | 22.65 | $122.62 | 272104 |
| 2024-08-19 | 23.36 | $122.87 | 256700 |
| 2024-08-16 | 24.18 | $121.64 | 443700 |
| 2024-08-15 | 25.34 | $121.44 | 175200 |
| 2024-08-14 | 26.67 | $119.40 | 474549 |
| 2024-08-13 | 27.51 | $119.02 | 301400 |
| 2024-08-12 | 28.18 | $117.03 | 338800 |
| 2024-08-09 | 28.34 | $116.93 | 507346 |
| 2024-08-08 | 28.40 | $116.48 | 439100 |
| 2024-08-07 | 28.18 | $113.75 | 552500 |
| 2024-08-06 | 27.96 | $114.62 | 1.5M |
| 2024-08-05 | 27.54 | $113.45 | 1.7M |
| 2024-08-02 | 26.56 | $116.93 | 575820 |
| 2024-08-01 | 26.30 | $119.28 | 881800 |
| 2024-07-31 | 26.74 | $121.06 | 359400 |
| 2024-07-30 | 27.88 | $119.04 | 1.3M |
| 2024-07-29 | 28.31 | $119.61 | 995745 |
| 2024-07-26 | 29.15 | $119.62 | 753600 |
| 2024-07-25 | 30.04 | $118.13 | 1.2M |
| 2024-07-24 | 30.98 | $118.76 | 484303 |
| 2024-07-23 | 32.20 | $121.46 | 517608 |
| 2024-07-22 | 32.84 | $121.69 | 525435 |
| 2024-07-19 | 33.67 | $120.38 | 1.4M |
| 2024-07-18 | 34.69 | $121.17 | 2.1M |
| 2024-07-17 | 35.41 | $122.22 | 869000 |
| 2024-07-16 | 35.08 | $124.07 | 759703 |
| 2024-07-15 | 33.66 | $123.10 | 742000 |
| 2024-07-12 | 32.19 | $122.89 | 482700 |
| 2024-07-11 | 30.71 | $122.09 | 1.3M |
| 2024-07-10 | 29.23 | $123.05 | 1.2M |
| 2024-07-09 | 27.73 | $121.92 | 757960 |
| 2024-07-08 | 26.41 | $121.78 | 386300 |
| 2024-07-05 | 25.08 | $121.57 | 523226 |
| 2024-07-03 | 23.77 | $120.93 | 415732 |
| 2024-07-02 | 22.58 | $120.35 | 794900 |
| 2024-07-01 | 21.55 | $119.56 | 574410 |
| 2024-06-28 | 20.69 | $119.32 | 707700 |
| 2024-06-27 | 19.67 | $119.74 | 1.6M |
| 2024-06-26 | 18.91 | $119.49 | 671617 |
| 2024-06-25 | 18.22 | $119.38 | 525602 |
| 2024-06-24 | 17.55 | $118.94 | 3.0M |
| 2024-06-21 | 16.80 | $119.32 | 441339 |
| 2024-06-20 | 16.14 | $119.49 | 940600 |
| 2024-06-18 | 15.35 | $119.84 | 776900 |
| 2024-06-17 | 14.65 | $119.48 | 844249 |
| 2024-06-14 | 13.94 | $118.50 | 843400 |
| 2024-06-13 | 13.71 | $118.47 | 1.4M |
| 2024-06-12 | 13.46 | $118.35 | 1.2M |
| 2024-06-11 | 13.05 | $117.30 | 536200 |
| 2024-06-10 | 13.34 | $117.36 | 507203 |
| 2024-06-07 | 13.42 | $116.99 | 632500 |
| 2024-06-06 | 13.47 | $117.09 | 4.4M |
| 2024-06-05 | 13.67 | $117.13 | 950130 |
| 2024-06-04 | 13.94 | $115.71 | 579400 |
| 2024-06-03 | 14.49 | $115.66 | 588200 |
| 2024-05-31 | 15.07 | $115.52 | 565938 |
| 2024-05-30 | 15.47 | $114.68 | 434100 |
| 2024-05-29 | 16.24 | $115.55 | 312133 |
| 2024-05-28 | 16.61 | $116.37 | 618212 |
| 2024-05-24 | 16.74 | $116.33 | 329733 |
| 2024-05-23 | 16.96 | $115.59 | 1.1M |
| 2024-05-22 | 17.18 | $116.40 | 811500 |
| 2024-05-21 | 17.08 | $116.81 | 1.5M |
| 2024-05-20 | 16.70 | $116.60 | 387000 |
| 2024-05-17 | 16.29 | $116.47 | 454911 |
| 2024-05-16 | 16.01 | $116.32 | 2.0M |
| 2024-05-15 | 15.55 | $116.63 | 1.7M |
| 2024-05-14 | 15.15 | $115.23 | 451600 |
| 2024-05-13 | 15.23 | $114.61 | 450110 |
| 2024-05-10 | 15.46 | $114.62 | 299236 |
| 2024-05-09 | 15.69 | $114.40 | 525113 |
| 2024-05-08 | 16.16 | $113.69 | 336243 |
| 2024-05-07 | 16.90 | $113.72 | 557300 |
| 2024-05-06 | 17.54 | $113.56 | 406000 |
| 2024-05-03 | 18.40 | $112.40 | 565900 |
| 2024-05-02 | 19.09 | $110.98 | 584900 |
| 2024-05-01 | 19.04 | $109.90 | 1.4M |
| 2024-04-30 | 19.00 | $110.28 | 631500 |
| 2024-04-29 | 19.12 | $112.01 | 1.4M |
| 2024-04-26 | 19.69 | $111.62 | 573800 |
| 2024-04-25 | 20.18 | $110.53 | 701656 |
| 2024-04-24 | 20.07 | $111.02 | 834000 |
| 2024-04-23 | 20.43 | $110.96 | 1.5M |
| 2024-04-22 | 20.64 | $109.60 | 849400 |
| 2024-04-19 | 20.34 | $108.69 | 456700 |
| 2024-04-18 | 19.78 | $109.58 | 418422 |
| 2024-04-17 | 19.55 | $109.83 | 545733 |
| 2024-04-16 | 19.37 | $110.47 | 960800 |
| 2024-04-15 | 19.43 | $110.73 | 1.7M |
| 2024-04-12 | 19.61 | $112.12 | 690309 |
| 2024-04-11 | 20.35 | $113.76 | 706539 |
| 2024-04-10 | 21.36 | $112.99 | 885921 |
| 2024-04-09 | 22.22 | $114.20 | 567700 |
| 2024-04-08 | 23.38 | $113.97 | 749101 |
| 2024-04-05 | 24.17 | $113.91 | 602100 |
| 2024-04-04 | 24.99 | $112.81 | 912200 |
| 2024-04-03 | 25.87 | $114.12 | 592100 |
| 2024-04-02 | 26.32 | $114.00 | 565500 |
| 2024-04-01 | 26.99 | $114.74 | 674736 |
| 2024-03-28 | 27.09 | $114.96 | 1.5M |
| 2024-03-27 | 26.96 | $114.95 | 931600 |
| 2024-03-26 | 26.94 | $114.02 | 547500 |
| 2024-03-25 | 27.03 | $114.21 | 394700 |
| 2024-03-22 | 27.19 | $114.57 | 507300 |
| 2024-03-21 | 27.18 | $114.81 | 1.2M |
| 2024-03-20 | 27.04 | $114.71 | 1.0M |
| 2024-03-19 | 27.02 | $113.68 | 791600 |
| 2024-03-18 | 27.35 | $112.99 | 940600 |
| 2024-03-15 | 27.52 | $112.25 | 1.2M |
| 2024-03-14 | 27.99 | $113.05 | 11.5M |
| 2024-03-13 | 28.27 | $113.37 | 283552 |
| 2024-03-12 | 28.17 | $113.57 | 452740 |
| 2024-03-11 | 28.08 | $112.31 | 492300 |
| 2024-03-08 | 28.36 | $112.44 | 688711 |
| 2024-03-07 | 28.31 | $113.22 | 480310 |
| 2024-03-06 | 28.44 | $112.03 | 551800 |
| 2024-03-05 | 28.86 | $111.48 | 642900 |
| 2024-03-04 | 29.41 | $112.68 | 773272 |
| 2024-03-01 | 29.07 | $112.84 | 472300 |
| 2024-02-29 | 28.76 | $111.75 | 467818 |
| 2024-02-28 | 28.70 | $111.26 | 420700 |
| 2024-02-27 | 28.87 | $111.42 | 327241 |
| 2024-02-26 | 29.04 | $111.27 | 424000 |
| 2024-02-23 | 29.09 | $111.60 | 1.0M |
| 2024-02-22 | 28.98 | $111.66 | 1.0M |
| 2024-02-21 | 28.97 | $109.32 | 600500 |
| 2024-02-20 | 29.80 | $109.25 | 809700 |
| 2024-02-16 | 30.58 | $109.93 | 802823 |
| 2024-02-15 | 30.78 | $110.51 | 789045 |
| 2024-02-14 | 31.03 | $109.82 | 611814 |
| 2024-02-13 | 31.53 | $108.75 | 472221 |
| 2024-02-12 | 32.32 | $110.38 | 562114 |
| 2024-02-09 | 31.69 | $110.42 | 487042 |
| 2024-02-08 | 31.15 | $109.75 | 354200 |
| 2024-02-07 | 30.82 | $109.61 | 781500 |
| 2024-02-06 | 30.51 | $108.71 | 487638 |
| 2024-02-05 | 30.51 | $108.40 | 492400 |
| 2024-02-02 | 30.55 | $108.76 | 1.0M |
| 2024-02-01 | 30.59 | $107.65 | 1.3M |
| 2024-01-31 | 31.24 | $106.30 | 1.5M |
| 2024-01-30 | 31.92 | $108.07 | 918500 |
| 2024-01-29 | 31.44 | $108.18 | 684653 |
| 2024-01-26 | 30.95 | $107.33 | 1.6M |
| 2024-01-25 | 30.60 | $107.47 | 6.2M |
| 2024-01-24 | 30.30 | $106.87 | 725900 |
| 2024-01-23 | 29.97 | $106.83 | 425044 |
| 2024-01-22 | 29.91 | $106.57 | 482100 |
| 2024-01-19 | 29.83 | $106.30 | 496100 |
| 2024-01-18 | 29.96 | $105.00 | 565200 |
| 2024-01-17 | 30.64 | $104.12 | 452100 |
| 2024-01-16 | 31.81 | $104.68 | 497416 |
| 2024-01-12 | 32.57 | $105.04 | 514100 |
| 2024-01-11 | 33.02 | $104.95 | 433100 |
| 2024-01-10 | 33.60 | $104.97 | 430527 |
| 2024-01-09 | 33.94 | $104.38 | 942100 |
| 2024-01-08 | 34.54 | $104.59 | 669419 |
| 2024-01-05 | 35.18 | $103.04 | 560641 |
| 2024-01-04 | 36.33 | $102.91 | 495300 |
| 2024-01-03 | 37.45 | $103.23 | 517600 |
| 2024-01-02 | 38.44 | $104.20 | 589200 |
| 2023-12-29 | 39.08 | $104.92 | 726000 |
| 2023-12-28 | 39.13 | $105.25 | 551834 |
| 2023-12-27 | 38.62 | $105.19 | 617000 |
| 2023-12-26 | 38.14 | $105.01 | 734900 |
| 2023-12-22 | 37.65 | $104.52 | 414400 |
| 2023-12-21 | 37.22 | $104.29 | 494839 |
| 2023-12-20 | 36.95 | $103.25 | 595764 |
| 2023-12-19 | 36.66 | $105.11 | 507600 |
| 2023-12-18 | 35.26 | $104.50 | 624019 |
| 2023-12-15 | 33.87 | $103.93 | 514400 |
| 2023-12-14 | 32.52 | $104.11 | 1.5M |
| 2023-12-13 | 31.09 | $103.73 | 1.2M |
| 2023-12-12 | 29.77 | $102.28 | 538100 |
| 2023-12-11 | 28.82 | $101.87 | 595100 |
| 2023-12-08 | 27.95 | $101.43 | 445600 |
| 2023-12-07 | 27.16 | $101.00 | 629512 |
| 2023-12-06 | 26.49 | $100.23 | 505800 |
| 2023-12-05 | 25.81 | $100.60 | 739021 |
| 2023-12-04 | 25.20 | $100.63 | 641900 |
| 2023-12-01 | 24.59 | $101.19 | 678633 |
| 2023-11-30 | 23.90 | $100.49 | 502607 |
| 2023-11-29 | 23.42 | $100.09 | 678035 |
| 2023-11-28 | 22.81 | $100.06 | 851224 |
| 2023-11-27 | 22.37 | $99.94 | 434714 |
| 2023-11-24 | 21.81 | $100.11 | 258607 |
| 2023-11-22 | 21.14 | $100.04 | 527400 |
| 2023-11-21 | 20.44 | $99.62 | 474200 |
| 2023-11-20 | 19.91 | $99.80 | 682031 |
| 2023-11-17 | 19.34 | $99.05 | 502647 |
| 2023-11-16 | 19.02 | $98.91 | 712100 |
| 2023-11-15 | 18.75 | $98.69 | 906900 |
| 2023-11-14 | 18.37 | $98.56 | 940007 |
| 2023-11-13 | 18.09 | $96.53 | 401934 |
| 2023-11-10 | 18.57 | $96.68 | 392400 |
| 2023-11-09 | 19.10 | $95.18 | 300400 |
| 2023-11-08 | 19.87 | $95.92 | 419000 |
| 2023-11-07 | 20.50 | $95.85 | 694627 |
| 2023-11-06 | 21.21 | $95.49 | 448912 |
| 2023-11-03 | 22.13 | $95.36 | 564444 |
| 2023-11-02 | 23.10 | $94.43 | 621524 |
| 2023-11-01 | 24.00 | $92.63 | 780718 |
| 2023-10-31 | 24.07 | $91.66 | 643323 |
| 2023-10-30 | 23.51 | $91.06 | 665200 |
| 2023-10-27 | 22.63 | $89.99 | 2.4M |
| 2023-10-26 | 21.41 | $90.37 | 826137 |
| 2023-10-25 | 20.24 | $91.35 | 888200 |
| 2023-10-24 | 19.32 | $92.79 | 942800 |
| 2023-10-23 | 18.65 | $92.10 | 694900 |
| 2023-10-20 | 17.89 | $92.29 | 814700 |
| 2023-10-19 | 17.34 | $93.45 | 1.6M |
| 2023-10-18 | 17.17 | $94.36 | 570500 |
| 2023-10-17 | 17.36 | $95.72 | 602129 |
| 2023-10-16 | 17.92 | $95.72 | 460143 |
| 2023-10-13 | 18.34 | $94.67 | 441800 |
| 2023-10-12 | 18.68 | $95.15 | 668972 |
| 2023-10-11 | 19.18 | $95.84 | 817439 |
| 2023-10-10 | 19.96 | $95.41 | 445900 |
| 2023-10-09 | 20.78 | $94.85 | 371638 |
| 2023-10-06 | 21.10 | $94.26 | 540100 |
| 2023-10-05 | 21.18 | $93.04 | 580336 |
| 2023-10-04 | 20.38 | $93.20 | 592140 |
| 2023-10-03 | 19.54 | $92.51 | 607113 |
| 2023-10-02 | 18.65 | $93.81 | 455727 |
| 2023-09-29 | 18.07 | $93.91 | 724948 |
| 2023-09-28 | 17.60 | $94.12 | 505318 |
| 2023-09-27 | 16.86 | $93.56 | 1.1M |
| 2023-09-26 | 15.69 | $93.48 | 1.3M |
| 2023-09-25 | 14.65 | $95.30 | 437277 |
| 2023-09-22 | 14.00 | $94.87 | 560100 |
| 2023-09-21 | 13.41 | $95.08 | 689600 |
| 2023-09-20 | 12.89 | $96.74 | 449734 |
| 2023-09-19 | 13.11 | $97.62 | 493900 |
| 2023-09-18 | 13.51 | $97.88 | 556040 |
| 2023-09-15 | 14.15 | $97.80 | 634722 |
| 2023-09-14 | 14.78 | $99.08 | 340103 |
| 2023-09-13 | 14.98 | $98.21 | 320934 |
| 2023-09-12 | 15.57 | $98.18 | 411500 |
| 2023-09-11 | 16.13 | $98.82 | 447100 |
| 2023-09-08 | 16.51 | $98.17 | 367323 |
| 2023-09-07 | 17.10 | $98.00 | 408600 |
| 2023-09-06 | 17.91 | $98.30 | 346115 |
| 2023-09-05 | 18.59 | $99.01 | 338300 |
| 2023-09-01 | 18.58 | $99.47 | 668108 |
| 2023-08-31 | 18.46 | $99.21 | 659400 |
| 2023-08-30 | 18.43 | $99.30 | 757100 |
| 2023-08-29 | 18.54 | $98.91 | 785600 |
| 2023-08-28 | 18.88 | $97.41 | 519248 |
| 2023-08-25 | 19.77 | $96.80 | 502600 |
| 2023-08-24 | 20.40 | $96.10 | 675800 |
| 2023-08-23 | 21.29 | $97.47 | 831400 |
| 2023-08-22 | 22.33 | $96.35 | 754317 |
| 2023-08-21 | 23.29 | $96.66 | 557700 |
| 2023-08-18 | 24.13 | $96.06 | 472600 |
| 2023-08-17 | 24.66 | $95.99 | 559500 |
| 2023-08-16 | 25.56 | $96.73 | 675500 |
| 2023-08-15 | 26.79 | $97.51 | 650900 |
| 2023-08-14 | 27.64 | $98.65 | 344643 |
| 2023-08-11 | 28.26 | $98.08 | 408000 |
| 2023-08-10 | 29.09 | $98.17 | 546200 |
| 2023-08-09 | 29.77 | $98.09 | 481500 |
| 2023-08-08 | 30.78 | $98.75 | 617718 |
| 2023-08-07 | 31.84 | $99.25 | 520600 |
| 2023-08-04 | 32.47 | $98.44 | 609149 |
| 2023-08-03 | 33.13 | $98.81 | 1.1M |
| 2023-08-02 | 34.09 | $99.12 | 608100 |
| 2023-08-01 | 34.77 | $100.59 | 680800 |
| 2023-07-31 | 34.35 | $100.86 | 1.8M |
| 2023-07-28 | 33.74 | $100.67 | 998335 |
| 2023-07-27 | 33.17 | $99.67 | 533100 |
| 2023-07-26 | 32.56 | $100.44 | 934600 |
| 2023-07-25 | 32.12 | $100.43 | 950133 |
| 2023-07-24 | 31.64 | $100.14 | 1.1M |
| 2023-07-21 | 31.26 | $99.74 | 3.2M |
| 2023-07-20 | 30.94 | $99.64 | 15.5M |
| 2023-07-19 | 30.59 | $100.44 | 1.6M |
| 2023-07-18 | 29.62 | $100.14 | 507336 |
| 2023-07-17 | 28.71 | $99.34 | 476100 |
| 2023-07-14 | 27.97 | $98.89 | 531227 |
| 2023-07-13 | 27.24 | $99.03 | 662900 |
| 2023-07-12 | 26.53 | $98.21 | 630700 |
| 2023-07-11 | 26.00 | $97.43 | 390543 |
| 2023-07-10 | 25.80 | $96.76 | 427834 |
| 2023-07-07 | 25.89 | $96.44 | 527110 |
| 2023-07-06 | 25.92 | $96.64 | 457941 |
| 2023-07-05 | 26.23 | $97.45 | 625770 |
| 2023-07-03 | 25.71 | $97.64 | 1.4M |
| 2023-06-30 | 25.03 | $97.46 | 2.1M |
| 2023-06-29 | 24.32 | $96.33 | 2.1M |
| 2023-06-28 | 24.05 | $95.97 | 516328 |
| 2023-06-27 | 23.85 | $95.93 | 400849 |
| 2023-06-26 | 23.67 | $94.86 | 461300 |
| 2023-06-23 | 23.70 | $95.22 | 476400 |
| 2023-06-22 | 23.56 | $95.99 | 1.3M |
| 2023-06-21 | 23.23 | $95.67 | 421849 |
| 2023-06-20 | 22.73 | $96.25 | 829128 |
| 2023-06-16 | 22.08 | $96.73 | 684400 |
| 2023-06-15 | 20.75 | $97.12 | 813100 |
| 2023-06-14 | 19.44 | $95.94 | 525025 |
| 2023-06-13 | 18.37 | $95.85 | 453537 |
| 2023-06-12 | 17.36 | $95.18 | 553057 |
| 2023-06-09 | 16.55 | $94.29 | 682418 |
| 2023-06-08 | 15.86 | $94.21 | 785213 |
| 2023-06-07 | 15.32 | $93.62 | 515800 |
| 2023-06-06 | 14.70 | $94.33 | 2.5M |
| 2023-06-05 | 13.81 | $94.08 | 691711 |
| 2023-06-02 | 12.86 | $94.24 | 748200 |
| 2023-06-01 | 11.91 | $92.84 | 687245 |
| 2023-05-31 | 11.38 | $91.94 | 1.1M |
| 2023-05-30 | 11.18 | $92.44 | 662700 |
| 2023-05-26 | 10.61 | $92.49 | 555031 |
| 2023-05-25 | 10.17 | $91.21 | 1.2M |
| 2023-05-24 | 10.20 | $90.44 | 609129 |
| 2023-05-23 | 10.57 | $91.12 | 611700 |
| 2023-05-22 | 10.42 | $92.14 | 1.1M |
| 2023-05-19 | 9.77 | $92.07 | 439400 |
| 2023-05-18 | 9.08 | $92.25 | 465800 |
| 2023-05-17 | 8.43 | $91.37 | 401549 |
| 2023-05-16 | 8.14 | $90.21 | 581300 |
| 2023-05-15 | 8.18 | $90.91 | 338318 |
| 2023-05-12 | 8.17 | $90.56 | 412833 |
| 2023-05-11 | 8.16 | $90.67 | 609314 |
| 2023-05-10 | 8.27 | $90.91 | 501600 |
| 2023-05-09 | 8.38 | $90.46 | 359744 |
| 2023-05-08 | 8.76 | $90.83 | 486300 |
| 2023-05-05 | 9.04 | $90.80 | 401608 |
| 2023-05-04 | 9.33 | $89.15 | 632804 |
| 2023-05-03 | 9.32 | $89.83 | 836105 |
| 2023-05-02 | 9.73 | $90.44 | 452800 |
| 2023-05-01 | 10.15 | $91.46 | 807345 |
| 2023-04-28 | 9.94 | $91.53 | 507200 |
| 2023-04-27 | 9.87 | $90.78 | 489000 |
| 2023-04-26 | 10.13 | $88.97 | 535000 |
| 2023-04-25 | 10.37 | $89.32 | 426700 |
| 2023-04-24 | 10.86 | $90.85 | 536636 |
| 2023-04-21 | 10.86 | $90.81 | 732546 |
| 2023-04-20 | 10.90 | $90.69 | 4.1M |
| 2023-04-19 | 10.94 | $91.25 | 625747 |
| 2023-04-18 | 10.74 | $91.24 | 543100 |
| 2023-04-17 | 10.43 | $91.16 | 642400 |
| 2023-04-14 | 10.27 | $90.83 | 777200 |
| 2023-04-13 | 10.11 | $91.04 | 1.6M |
| 2023-04-12 | 10.05 | $89.88 | 1.7M |
| 2023-04-11 | 10.13 | $90.26 | 527800 |
| 2023-04-10 | 10.06 | $90.22 | 579000 |
| 2023-04-06 | 10.12 | $90.09 | 529345 |
| 2023-04-05 | 10.22 | $89.77 | 1.7M |
| 2023-04-04 | 10.35 | $90.14 | 2.4M |
| 2023-04-03 | 10.29 | $90.66 | 790500 |
| 2023-03-31 | 10.11 | $90.45 | 1.1M |
| 2023-03-30 | 10.01 | $89.09 | 842300 |
| 2023-03-29 | 10.31 | $88.58 | 3.2M |
| 2023-03-28 | 10.85 | $87.29 | 995600 |
| 2023-03-27 | 10.97 | $87.47 | 1.0M |
| 2023-03-24 | 11.24 | $87.30 | 964700 |
| 2023-03-23 | 11.24 | $86.76 | 1.2M |
| 2023-03-22 | 11.33 | $87.05 | 2.1M |
| 2023-03-21 | 11.71 | $88.58 | 2.4M |
| 2023-03-20 | 12.26 | $87.33 | 10.7M |
| 2023-03-17 | 12.52 | $86.54 | 50.7M |
| 2023-03-16 | 12.81 | $87.57 | 709347 |
| 2023-03-15 | 13.10 | $86.14 | 1.0M |
| 2023-03-14 | 12.81 | $86.62 | 832103 |
| 2023-03-13 | 12.73 | $85.25 | 1.0M |
| 2023-03-10 | 12.35 | $85.41 | 897604 |
| 2023-03-09 | 12.20 | $86.73 | 570139 |
| 2023-03-08 | 12.53 | $88.39 | 736606 |
| 2023-03-07 | 13.00 | $88.25 | 934300 |
| 2023-03-06 | 13.39 | $89.62 | 601914 |
| 2023-03-03 | 13.19 | $89.67 | 530300 |
| 2023-03-02 | 13.19 | $88.25 | 641917 |
| 2023-03-01 | 13.66 | $87.59 | 577500 |
| 2023-02-28 | 14.34 | $87.87 | 1.1M |
| 2023-02-27 | 14.80 | $88.22 | 954334 |
| 2023-02-24 | 15.22 | $87.88 | 1.1M |
| 2023-02-23 | 16.00 | $88.93 | 769014 |
| 2023-02-22 | 16.59 | $88.38 | 1.3M |
| 2023-02-21 | 17.32 | $88.45 | 700148 |
| 2023-02-17 | 17.94 | $90.31 | 540100 |
| 2023-02-16 | 18.08 | $90.62 | 540241 |
| 2023-02-15 | 17.79 | $91.89 | 912321 |
| 2023-02-14 | 17.35 | $91.51 | 848646 |
| 2023-02-13 | 16.89 | $91.45 | 552610 |
| 2023-02-10 | 16.54 | $90.39 | 497400 |
| 2023-02-09 | 16.47 | $90.21 | 518830 |
| 2023-02-08 | 16.31 | $91.08 | 1.1M |
| 2023-02-07 | 15.73 | $92.10 | 759900 |
| 2023-02-06 | 15.12 | $90.95 | 664423 |
| 2023-02-03 | 14.76 | $91.58 | 1.1M |
| 2023-02-02 | 14.11 | $92.64 | 776100 |
| 2023-02-01 | 13.24 | $91.21 | 1.0M |
| 2023-01-31 | 12.59 | $90.24 | 1.4M |
| 2023-01-30 | 12.35 | $88.90 | 901112 |
| 2023-01-27 | 12.20 | $90.08 | 737832 |
| 2023-01-26 | 11.78 | $89.79 | 1.0M |
| 2023-01-25 | 11.55 | $88.79 | 822240 |
| 2023-01-24 | 11.61 | $88.76 | 908900 |
| 2023-01-23 | 11.29 | $88.91 | 1.1M |
| 2023-01-20 | 10.95 | $87.81 | 742300 |
| 2023-01-19 | 11.04 | $86.18 | 2.3M |
| 2023-01-18 | 11.53 | $86.89 | 1.0M |
| 2023-01-17 | 11.67 | $88.32 | 1.2M |
| 2023-01-13 | 11.24 | $88.47 | 1.4M |
| 2023-01-12 | 10.88 | $88.05 | 2.3M |
| 2023-01-11 | 10.56 | $87.64 | 9.6M |
| 2023-01-10 | 10.42 | $86.60 | 875800 |
| 2023-01-09 | 10.65 | $85.90 | 1.3M |
| 2023-01-06 | 10.78 | $85.90 | 643500 |
| 2023-01-05 | 11.28 | $84.05 | 857624 |
| 2023-01-04 | 11.39 | $85.03 | 1.8M |
| 2023-01-03 | 11.64 | $84.44 | 838730 |
| 2022-12-30 | 11.90 | $84.75 | 873700 |
| 2022-12-29 | 11.85 | $85.03 | 713900 |
| 2022-12-28 | 11.83 | $83.51 | 967820 |
| 2022-12-27 | 11.71 | $84.51 | 818400 |
| 2022-12-23 | 11.81 | $84.84 | 838800 |
| 2022-12-22 | 11.91 | $84.36 | 922523 |
| 2022-12-21 | 12.00 | $85.72 | 780500 |
| 2022-12-20 | 12.60 | $84.43 | 876200 |
| 2022-12-19 | 12.85 | $84.30 | 869548 |
| 2022-12-16 | 13.14 | $85.07 | 979719 |
| 2022-12-15 | 13.64 | $86.21 | 1.2M |
| 2022-12-14 | 14.19 | $88.37 | 745629 |
| 2022-12-13 | 14.13 | $88.94 | 1.3M |
| 2022-12-12 | 13.82 | $88.59 | 1.8M |
| 2022-12-09 | 14.14 | $87.35 | 551700 |
| 2022-12-08 | 14.57 | $87.99 | 778200 |
| 2022-12-07 | 15.05 | $87.25 | 1.1M |
| 2022-12-06 | 15.70 | $87.35 | 678327 |
| 2022-12-05 | 16.38 | $88.67 | 959600 |
| 2022-12-02 | 16.61 | $90.41 | 610500 |
| 2022-12-01 | 16.55 | $90.51 | 1.0M |
| 2022-11-30 | 16.18 | $90.53 | 846543 |
| 2022-11-29 | 15.94 | $87.74 | 747009 |
| 2022-11-28 | 16.32 | $87.88 | 722700 |
| 2022-11-25 | 16.59 | $89.35 | 319500 |
| 2022-11-23 | 16.32 | $89.37 | 660800 |
| 2022-11-22 | 16.02 | $88.79 | 790625 |
| 2022-11-21 | 15.88 | $87.55 | 729711 |
| 2022-11-18 | 16.02 | $87.91 | 811037 |
| 2022-11-17 | 16.12 | $87.57 | 752500 |
| 2022-11-16 | 16.37 | $87.89 | 1.1M |
| 2022-11-15 | 16.24 | $88.62 | 1.1M |
| 2022-11-14 | 16.08 | $87.85 | 762500 |
| 2022-11-11 | 16.02 | $88.65 | 915700 |
| 2022-11-10 | 15.99 | $87.70 | 1.5M |
| 2022-11-09 | 16.21 | $82.95 | 919100 |
| 2022-11-08 | 16.77 | $84.80 | 976937 |
| 2022-11-07 | 17.64 | $84.19 | 678000 |
| 2022-11-04 | 18.20 | $83.47 | 934318 |
| 2022-11-03 | 18.65 | $82.26 | 816123 |
| 2022-11-02 | 18.76 | $83.18 | 1.1M |
| 2022-11-01 | 19.28 | $85.42 | 2.3M |
| 2022-10-31 | 20.11 | $85.75 | 2.2M |
| 2022-10-28 | 21.13 | $86.35 | 980200 |
| 2022-10-27 | 22.21 | $84.43 | 1.5M |
| 2022-10-26 | 23.11 | $84.85 | 1.5M |
| 2022-10-25 | 24.16 | $85.47 | 1.1M |
| 2022-10-24 | 25.07 | $84.00 | 2.5M |
| 2022-10-21 | 25.59 | $83.04 | 3.4M |
| 2022-10-20 | 25.70 | $81.03 | 18.5M |
| 2022-10-19 | 25.63 | $81.72 | 785400 |
| 2022-10-18 | 25.61 | $82.40 | 886042 |
| 2022-10-17 | 25.70 | $81.38 | 877300 |
| 2022-10-14 | 25.11 | $79.35 | 2.0M |
| 2022-10-13 | 24.49 | $81.23 | 1.9M |
| 2022-10-12 | 23.57 | $79.22 | 1.1M |
| 2022-10-11 | 22.95 | $79.40 | 1.3M |
| 2022-10-10 | 22.29 | $79.97 | 869936 |
| 2022-10-07 | 21.70 | $80.64 | 1.2M |
| 2022-10-06 | 21.23 | $83.04 | 1.3M |
| 2022-10-05 | 21.34 | $83.87 | 786180 |
| 2022-10-04 | 21.46 | $84.05 | 1.1M |
| 2022-10-03 | 21.67 | $81.55 | 1.2M |
| 2022-09-30 | 21.09 | $79.41 | 2.0M |
| 2022-09-29 | 20.22 | $80.53 | 1.8M |
| 2022-09-28 | 19.41 | $82.33 | 2.3M |
| 2022-09-27 | 18.68 | $80.70 | 2.4M |
| 2022-09-26 | 17.73 | $80.87 | 2.3M |
| 2022-09-23 | 16.82 | $82.11 | 2.2M |
| 2022-09-22 | 15.94 | $83.47 | 1.6M |
| 2022-09-21 | 15.48 | $84.25 | 1.7M |
| 2022-09-20 | 15.21 | $85.79 | 988918 |
| 2022-09-19 | 15.13 | $86.84 | 1.1M |
| 2022-09-16 | 15.11 | $86.16 | 1.0M |
| 2022-09-15 | 14.91 | $86.91 | 1.3M |
| 2022-09-14 | 14.97 | $87.90 | 940300 |
| 2022-09-13 | 15.19 | $87.59 | 1.0M |
| 2022-09-12 | 15.47 | $91.66 | 831000 |
| 2022-09-09 | 15.74 | $90.72 | 837809 |
| 2022-09-08 | 16.29 | $89.19 | 838700 |
| 2022-09-07 | 16.92 | $88.63 | 952325 |
| 2022-09-06 | 17.40 | $87.01 | 927100 |
| 2022-09-02 | 17.55 | $87.40 | 933719 |
| 2022-09-01 | 17.84 | $88.30 | 1.2M |
| 2022-08-31 | 17.73 | $88.20 | 1.4M |
| 2022-08-30 | 17.96 | $88.82 | 929600 |
| 2022-08-29 | 18.25 | $89.77 | 843017 |
| 2022-08-26 | 18.90 | $90.43 | 1.2M |
| 2022-08-25 | 19.88 | $93.69 | 721700 |
| 2022-08-24 | 20.18 | $92.33 | 768900 |
| 2022-08-23 | 20.82 | $92.02 | 740600 |
| 2022-08-22 | 21.47 | $92.19 | 772513 |
| 2022-08-19 | 22.12 | $94.21 | 628317 |
| 2022-08-18 | 22.02 | $95.53 | 2.4M |
| 2022-08-17 | 21.45 | $95.28 | 767600 |
| 2022-08-16 | 20.86 | $95.97 | 862800 |
| 2022-08-15 | 19.99 | $95.88 | 629100 |
| 2022-08-12 | 19.17 | $95.46 | 654418 |
| 2022-08-11 | 18.41 | $93.80 | 719100 |
| 2022-08-10 | 17.70 | $93.88 | 2.3M |
| 2022-08-09 | 17.20 | $91.87 | 969500 |
| 2022-08-08 | 17.14 | $92.27 | 908200 |
| 2022-08-05 | 16.89 | $92.34 | 928909 |
| 2022-08-04 | 16.85 | $92.59 | 733305 |
| 2022-08-03 | 16.56 | $92.58 | 775600 |
| 2022-08-02 | 16.26 | $91.06 | 1.1M |
| 2022-08-01 | 16.11 | $91.65 | 1.1M |
| 2022-07-29 | 15.84 | $91.90 | 1.9M |
| 2022-07-28 | 15.59 | $90.49 | 1.4M |
| 2022-07-27 | 15.67 | $89.31 | 753200 |
| 2022-07-26 | 16.01 | $87.10 | 846631 |
| 2022-07-25 | 16.79 | $88.14 | 908600 |
| 2022-07-22 | 17.49 | $88.09 | 2.3M |
| 2022-07-21 | 18.23 | $88.94 | 2.7M |
| 2022-07-20 | 19.11 | $88.06 | 827800 |
| 2022-07-19 | 20.03 | $87.38 | 821406 |
| 2022-07-18 | 20.75 | $85.06 | 1.2M |
| 2022-07-15 | 21.25 | $85.73 | 773400 |
| 2022-07-14 | 21.50 | $84.08 | 919606 |
| 2022-07-13 | 21.25 | $84.40 | 962500 |
| 2022-07-12 | 21.17 | $84.80 | 756700 |
| 2022-07-11 | 21.30 | $85.67 | 793226 |
| 2022-07-08 | 21.69 | $86.65 | 839300 |
| 2022-07-07 | 22.23 | $86.74 | 863218 |
| 2022-07-06 | 22.74 | $85.43 | 906020 |
| 2022-07-05 | 22.99 | $85.07 | 1.1M |
| 2022-07-01 | 22.98 | $84.91 | 1.6M |
| 2022-06-30 | 23.00 | $83.90 | 2.7M |
| 2022-06-29 | 22.96 | $84.74 | 888008 |
| 2022-06-28 | 23.16 | $84.82 | 942126 |
| 2022-06-27 | 23.47 | $86.63 | 1.3M |
| 2022-06-24 | 24.12 | $86.90 | 1.2M |
| 2022-06-23 | 24.72 | $84.27 | 3.1M |
| 2022-06-22 | 24.63 | $83.37 | 1.6M |
| 2022-06-21 | 24.51 | $83.45 | 2.5M |
| 2022-06-17 | 24.24 | $81.39 | 1.5M |
| 2022-06-16 | 23.45 | $81.27 | 2.4M |
| 2022-06-15 | 22.63 | $84.14 | 1.6M |
| 2022-06-14 | 22.03 | $82.85 | 2.7M |
| 2022-06-13 | 20.98 | $83.20 | 2.6M |
| 2022-06-10 | 19.96 | $86.55 | 1.5M |
| 2022-06-09 | 19.46 | $89.22 | 836200 |
| 2022-06-08 | 19.46 | $91.75 | 729700 |
| 2022-06-07 | 20.02 | $92.72 | 774924 |
| 2022-06-06 | 20.61 | $91.75 | 862436 |
| 2022-06-03 | 21.43 | $91.51 | 857500 |
| 2022-06-02 | 22.14 | $93.09 | 1.3M |
| 2022-06-01 | 22.90 | $91.21 | 1.0M |
| 2022-05-31 | 23.58 | $91.92 | 1.1M |
| 2022-05-27 | 24.46 | $92.57 | 1.2M |
| 2022-05-26 | 25.33 | $90.28 | 974900 |
| 2022-05-25 | 25.73 | $88.43 | 970216 |
| 2022-05-24 | 25.64 | $87.61 | 1.1M |
| 2022-05-23 | 25.21 | $88.43 | 1.9M |
| 2022-05-20 | 24.89 | $86.89 | 1.9M |
| 2022-05-19 | 24.28 | $86.69 | 2.8M |
| 2022-05-18 | 23.87 | $87.23 | 11.7M |
| 2022-05-17 | 23.56 | $90.98 | 1.1M |
| 2022-05-16 | 23.74 | $89.04 | 1.3M |
| 2022-05-13 | 23.58 | $89.51 | 1.4M |
| 2022-05-12 | 23.38 | $87.26 | 1.9M |
| 2022-05-11 | 22.58 | $87.21 | 1.5M |
| 2022-05-10 | 21.97 | $88.77 | 1.5M |
| 2022-05-09 | 21.46 | $88.56 | 1.5M |
| 2022-05-06 | 21.00 | $91.61 | 1.2M |
| 2022-05-05 | 20.91 | $92.27 | 1.2M |
| 2022-05-04 | 21.02 | $95.86 | 1.4M |
| 2022-05-03 | 21.37 | $93.11 | 1.2M |
| 2022-05-02 | 20.95 | $92.66 | 1.5M |
| 2022-04-29 | 20.23 | $92.01 | 1.4M |
| 2022-04-28 | 19.73 | $95.56 | 971704 |
| 2022-04-27 | 19.48 | $93.13 | 1.8M |
| 2022-04-26 | 18.62 | $92.93 | 1.2M |
| 2022-04-25 | 17.75 | $95.70 | 4.9M |
| 2022-04-22 | 16.97 | $95.12 | 1.1M |
| 2022-04-21 | 16.44 | $97.76 | 932300 |
| 2022-04-20 | 16.50 | $99.37 | 1.1M |
| 2022-04-19 | 17.04 | $99.49 | 867400 |
| 2022-04-18 | 17.47 | $97.78 | 900613 |
| 2022-04-14 | 17.37 | $97.84 | 627507 |
| 2022-04-13 | 17.42 | $99.16 | 888600 |
| 2022-04-12 | 17.40 | $97.95 | 869500 |
| 2022-04-11 | 17.38 | $98.39 | 1.1M |
| 2022-04-08 | 17.52 | $100.11 | 697331 |
| 2022-04-07 | 18.08 | $100.43 | 712200 |
| 2022-04-06 | 18.68 | $99.94 | 816800 |
| 2022-04-05 | 19.19 | $101.19 | 1.0M |
| 2022-04-04 | 20.20 | $102.58 | 792021 |
| 2022-04-01 | 21.07 | $101.58 | 1.0M |
| 2022-03-31 | 22.09 | $101.35 | 1.4M |
| 2022-03-30 | 23.20 | $102.91 | 984640 |
| 2022-03-29 | 24.00 | $103.63 | 965700 |
| 2022-03-28 | 24.78 | $102.20 | 940400 |
| 2022-03-25 | 26.03 | $101.45 | 957415 |
| 2022-03-24 | 27.26 | $101.06 | 975131 |
| 2022-03-23 | 28.40 | $99.90 | 825000 |
| 2022-03-22 | 29.63 | $101.18 | 879900 |
| 2022-03-21 | 31.02 | $99.94 | 1.4M |
| 2022-03-18 | 32.23 | $100.00 | 1.4M |
| 2022-03-17 | 33.39 | $98.81 | 982700 |
| 2022-03-16 | 34.24 | $97.53 | 1.2M |
| 2022-03-15 | 34.72 | $95.19 | 1.2M |
| 2022-03-14 | 34.45 | $93.13 | 2.2M |
| 2022-03-11 | 33.99 | $94.00 | 2.1M |
| 2022-03-10 | 33.66 | $95.34 | 827600 |
| 2022-03-09 | 33.12 | $95.93 | 1.7M |
| 2022-03-08 | 32.65 | $93.35 | 1.2M |
| 2022-03-07 | 31.92 | $94.09 | 1.1M |
| 2022-03-04 | 31.30 | $96.94 | 921630 |
| 2022-03-03 | 30.93 | $97.89 | 957000 |
| 2022-03-02 | 30.79 | $98.43 | 1.3M |
| 2022-03-01 | 30.54 | $96.72 | 1.2M |
| 2022-02-28 | 30.10 | $98.16 | 1.6M |
| 2022-02-25 | 29.76 | $98.34 | 1.1M |
| 2022-02-24 | 29.34 | $96.28 | 1.8M |
| 2022-02-23 | 28.17 | $94.61 | 1.9M |
| 2022-02-22 | 27.29 | $96.38 | 1.5M |
| 2022-02-18 | 26.54 | $97.46 | 1.6M |
| 2022-02-17 | 25.96 | $98.14 | 1.2M |
| 2022-02-16 | 25.56 | $100.41 | 1.0M |
| 2022-02-15 | 25.40 | $100.41 | 1.3M |
| 2022-02-14 | 25.30 | $98.74 | 1.6M |
| 2022-02-11 | 24.80 | $99.10 | 1.1M |
| 2022-02-10 | 24.42 | $101.13 | 1.3M |
| 2022-02-09 | 24.40 | $102.95 | 1.3M |
| 2022-02-08 | 24.78 | $101.43 | 1.4M |
| 2022-02-07 | 24.66 | $100.59 | 1.1M |
| 2022-02-04 | 24.46 | $100.85 | 1.1M |
| 2022-02-03 | 24.24 | $100.28 | 1.2M |
| 2022-02-02 | 24.08 | $102.79 | 1.4M |
| 2022-02-01 | 24.31 | $102.13 | 1.4M |
| 2022-01-31 | 24.28 | $101.41 | 1.2M |
| 2022-01-28 | 23.98 | $99.43 | 2.5M |
| 2022-01-27 | 22.84 | $97.03 | 4.2M |
| 2022-01-26 | 21.71 | $97.47 | 1.1M |
| 2022-01-25 | 20.53 | $97.91 | 1.4M |
| 2022-01-24 | 18.91 | $99.21 | 3.5M |
| 2022-01-21 | 17.21 | $98.77 | 2.1M |
| 2022-01-20 | 16.03 | $100.80 | 1.4M |
| 2022-01-19 | 15.16 | $101.83 | 2.6M |
| 2022-01-18 | 14.52 | $102.95 | 5.5M |
| 2022-01-14 | 14.07 | $104.84 | 961023 |
| 2022-01-13 | 13.88 | $104.93 | 1.1M |
| 2022-01-12 | 13.95 | $106.57 | 743016 |
| 2022-01-11 | 14.48 | $106.32 | 799419 |
| 2022-01-10 | 14.74 | $105.33 | 1.1M |
| 2022-01-07 | 14.62 | $105.42 | 738700 |
| 2022-01-06 | 15.15 | $105.90 | 1.9M |
| 2022-01-05 | 15.77 | $105.97 | 4.5M |
| 2022-01-04 | 16.53 | $108.25 | 909450 |
| 2022-01-03 | 16.54 | $108.44 | 922539 |
| 2021-12-31 | 16.68 | $107.90 | 572929 |
| 2021-12-30 | 16.71 | $108.23 | 570000 |
| 2021-12-29 | 16.62 | $108.42 | 655002 |
| 2021-12-28 | 16.58 | $108.33 | 788208 |
| 2021-12-27 | 16.49 | $108.46 | 1.0M |
| 2021-12-23 | 16.50 | $106.97 | 792941 |
| 2021-12-22 | 16.84 | $106.31 | 863200 |
| 2021-12-21 | 17.52 | $105.29 | 873800 |
| 2021-12-20 | 18.30 | $103.44 | 1.9M |
| 2021-12-17 | 18.33 | $104.61 | 1.4M |
| 2021-12-16 | 18.93 | $105.58 | 1.3M |
| 2021-12-15 | 19.87 | $106.64 | 938500 |
| 2021-12-14 | 20.78 | $104.91 | 1.0M |
| 2021-12-13 | 21.18 | $105.80 | 692430 |
| 2021-12-10 | 22.25 | $107.03 | 588000 |
| 2021-12-09 | 23.26 | $106.24 | 726566 |
| 2021-12-08 | 24.33 | $107.13 | 608500 |
| 2021-12-07 | 25.31 | $106.73 | 808208 |
| 2021-12-06 | 26.49 | $104.44 | 707600 |
| 2021-12-03 | 27.06 | $103.26 | 950000 |
| 2021-12-02 | 27.65 | $104.34 | 1.1M |
| 2021-12-01 | 28.45 | $102.70 | 2.1M |
| 2021-11-30 | 29.30 | $104.09 | 2.4M |
| 2021-11-29 | 30.74 | $106.13 | 920427 |
| 2021-11-26 | 31.67 | $104.77 | 644100 |
| 2021-11-24 | 32.97 | $107.20 | 903812 |
| 2021-11-23 | 33.34 | $106.89 | 848300 |
| 2021-11-22 | 33.76 | $106.84 | 1.2M |
| 2021-11-19 | 33.58 | $107.36 | 1.3M |
| 2021-11-18 | 33.59 | $107.55 | 1.0M |
| 2021-11-17 | 33.69 | $107.22 | 1.2M |
| 2021-11-16 | 33.56 | $107.58 | 915921 |
| 2021-11-15 | 33.42 | $107.06 | 801406 |
| 2021-11-12 | 33.45 | $107.08 | 608829 |
| 2021-11-11 | 33.54 | $106.17 | 704828 |
| 2021-11-10 | 33.85 | $106.23 | 837004 |
| 2021-11-09 | 34.16 | $107.16 | 914138 |
| 2021-11-08 | 33.84 | $107.47 | 705695 |
| 2021-11-05 | 33.18 | $107.34 | 735300 |
| 2021-11-04 | 32.48 | $107.11 | 965700 |
| 2021-11-03 | 31.95 | $106.63 | 737300 |
| 2021-11-02 | 31.53 | $105.94 | 812409 |
| 2021-11-01 | 31.29 | $105.63 | 1.3M |
| 2021-10-29 | 31.13 | $105.40 | 640100 |
| 2021-10-28 | 31.03 | $105.17 | 817900 |
| 2021-10-27 | 31.02 | $104.17 | 982014 |
| 2021-10-26 | 31.10 | $104.65 | 2.0M |
| 2021-10-25 | 30.93 | $104.51 | 745000 |
| 2021-10-22 | 30.94 | $104.01 | 1.4M |
| 2021-10-21 | 31.03 | $104.17 | 2.3M |
| 2021-10-20 | 31.16 | $103.92 | 850100 |
| 2021-10-19 | 31.37 | $103.56 | 871734 |
| 2021-10-18 | 31.71 | $102.82 | 739516 |
| 2021-10-15 | 32.28 | $102.42 | 876108 |
| 2021-10-14 | 32.98 | $101.76 | 622447 |
| 2021-10-13 | 33.96 | $99.99 | 666700 |
| 2021-10-12 | 35.56 | $99.51 | 599700 |
| 2021-10-11 | 37.19 | $99.67 | 431700 |
| 2021-10-08 | 38.76 | $100.31 | 523000 |
| 2021-10-07 | 40.18 | $100.54 | 754400 |
| 2021-10-06 | 41.61 | $99.70 | 714271 |
| 2021-10-05 | 43.61 | $99.24 | 573700 |
| 2021-10-04 | 45.56 | $98.21 | 936400 |
| 2021-10-01 | 47.74 | $99.55 | 725747 |
| 2021-09-30 | 49.91 | $98.46 | 850238 |
| 2021-09-29 | 52.06 | $99.51 | 1.1M |
| 2021-09-28 | 53.91 | $99.47 | 1.0M |
| 2021-09-27 | 55.86 | $101.65 | 675033 |
| 2021-09-24 | 56.99 | $101.95 | 687445 |
| 2021-09-23 | 58.18 | $102.15 | 648900 |
| 2021-09-22 | 59.41 | $100.95 | 833400 |
| 2021-09-21 | 60.96 | $99.93 | 1.1M |
| 2021-09-20 | 62.72 | $99.99 | 973915 |
| 2021-09-17 | 64.65 | $101.76 | 787800 |
| 2021-09-16 | 65.32 | $102.71 | 780836 |
| 2021-09-15 | 65.84 | $102.87 | 719000 |
| 2021-09-14 | 66.39 | $102.00 | 1.4M |
| 2021-09-13 | 66.98 | $102.48 | 1.2M |
| 2021-09-10 | 67.49 | $102.32 | 881830 |
| 2021-09-09 | 67.89 | $103.15 | 937124 |
| 2021-09-08 | 67.94 | $103.52 | 737828 |
| 2021-09-07 | 68.01 | $103.71 | 686322 |
| 2021-09-03 | 67.86 | $104.12 | 599404 |
| 2021-09-02 | 67.60 | $104.12 | 700642 |
| 2021-09-01 | 67.30 | $103.78 | 826500 |
| 2021-08-31 | 67.01 | $103.72 | 861700 |
| 2021-08-30 | 66.70 | $103.86 | 628000 |
| 2021-08-27 | 66.38 | $103.38 | 1.8M |
| 2021-08-26 | 66.08 | $102.48 | 940100 |
| 2021-08-25 | 65.78 | $103.10 | 1.2M |
| 2021-08-24 | 65.34 | $102.83 | 3.2M |
| 2021-08-23 | 64.89 | $102.63 | 859100 |
| 2021-08-20 | 64.42 | $101.69 | 604544 |
| 2021-08-19 | 63.98 | $100.83 | 857322 |
| 2021-08-18 | 63.54 | $100.67 | 793305 |
| 2021-08-17 | 62.87 | $101.80 | 1.9M |
| 2021-08-16 | 62.05 | $102.50 | 1.4M |
| 2021-08-13 | 61.04 | $102.28 | 745400 |
| 2021-08-12 | 59.83 | $102.09 | 835400 |
| 2021-08-11 | 58.56 | $101.81 | 722424 |
| 2021-08-10 | 57.22 | $101.57 | 990300 |
| 2021-08-09 | 55.82 | $101.57 | 783100 |
| 2021-08-06 | 54.34 | $101.61 | 541900 |
| 2021-08-05 | 52.76 | $101.53 | 668631 |
| 2021-08-04 | 51.10 | $100.90 | 1.4M |
| 2021-08-03 | 49.36 | $101.29 | 897527 |
| 2021-08-02 | 47.53 | $100.53 | 724544 |
| 2021-07-30 | 45.54 | $100.66 | 1.4M |
| 2021-07-29 | 43.46 | $101.27 | 749139 |
| 2021-07-28 | 41.21 | $100.86 | 1.3M |
| 2021-07-27 | 38.84 | $100.90 | 1.1M |
| 2021-07-26 | 36.35 | $101.45 | 2.5M |
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