Is Essex Property Trust, Inc. (ESS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Essex Property Trust, Inc. (ESS) research center and poll results.
NYSE : ESS
Essex Property Trust, Inc.
$292.93 USD
-$4.49 (-1.51%)
- Volume
- 316.28K
- Average Volume
- 484.47K
- Market Capitalization
- $18.82B
- P/E Ratio
- 32.91
- Dividend Yield
- 3.52%
- Price Target
- $296.00
- Year High
- $303.35
- Year Low
- $238.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.15
- Current Ratio
- $0.45
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
291.21
2026-07-17
Close Price
$292.93
Vol: 421044
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
206.24
Average
269.44
Maximum
349.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 291.21 | $292.93 | 421044 |
| 2026-07-16 | 290.28 | $297.42 | 558543 |
| 2026-07-15 | 289.44 | $292.79 | 447531 |
| 2026-07-14 | 288.87 | $298.13 | 537000 |
| 2026-07-13 | 288.15 | $297.48 | 480315 |
| 2026-07-10 | 287.31 | $293.55 | 464208 |
| 2026-07-09 | 286.86 | $291.12 | 410900 |
| 2026-07-08 | 286.54 | $291.58 | 489021 |
| 2026-07-07 | 286.07 | $298.32 | 837247 |
| 2026-07-06 | 285.42 | $298.00 | 424900 |
| 2026-07-02 | 284.75 | $298.33 | 381406 |
| 2026-07-01 | 283.72 | $295.18 | 360020 |
| 2026-06-30 | 282.84 | $291.59 | 413034 |
| 2026-06-29 | 282.11 | $295.93 | 523106 |
| 2026-06-26 | 280.95 | $295.34 | 629924 |
| 2026-06-25 | 280.00 | $285.57 | 329702 |
| 2026-06-24 | 279.56 | $281.65 | 403391 |
| 2026-06-23 | 279.34 | $279.30 | 353524 |
| 2026-06-22 | 279.21 | $276.28 | 638900 |
| 2026-06-18 | 279.09 | $273.71 | 1.0M |
| 2026-06-17 | 279.16 | $274.40 | 445700 |
| 2026-06-16 | 279.07 | $280.56 | 314700 |
| 2026-06-15 | 278.65 | $281.39 | 414708 |
| 2026-06-12 | 277.94 | $283.75 | 377200 |
| 2026-06-11 | 277.17 | $280.59 | 459000 |
| 2026-06-10 | 276.74 | $284.64 | 443423 |
| 2026-06-09 | 275.94 | $284.78 | 446841 |
| 2026-06-08 | 275.14 | $282.00 | 580723 |
| 2026-06-05 | 274.22 | $285.43 | 437115 |
| 2026-06-04 | 273.32 | $284.61 | 633138 |
| 2026-06-03 | 272.45 | $277.79 | 345236 |
| 2026-06-02 | 271.89 | $277.57 | 375583 |
| 2026-06-01 | 271.25 | $276.93 | 740010 |
| 2026-05-29 | 270.57 | $272.64 | 739900 |
| 2026-05-28 | 270.10 | $276.44 | 356300 |
| 2026-05-27 | 269.52 | $276.83 | 487034 |
| 2026-05-26 | 269.07 | $277.25 | 410646 |
| 2026-05-22 | 268.05 | $276.70 | 368000 |
| 2026-05-21 | 266.99 | $273.80 | 566200 |
| 2026-05-20 | 266.05 | $275.03 | 472531 |
| 2026-05-19 | 264.91 | $272.63 | 496400 |
| 2026-05-18 | 263.93 | $272.24 | 532200 |
| 2026-05-15 | 263.25 | $267.06 | 835800 |
| 2026-05-14 | 262.65 | $268.53 | 634100 |
| 2026-05-13 | 261.62 | $271.94 | 427200 |
| 2026-05-12 | 260.61 | $268.64 | 329100 |
| 2026-05-11 | 259.75 | $268.77 | 411504 |
| 2026-05-08 | 258.76 | $263.55 | 381500 |
| 2026-05-07 | 258.08 | $267.37 | 408309 |
| 2026-05-06 | 257.21 | $267.26 | 322750 |
| 2026-05-05 | 256.45 | $266.69 | 251719 |
| 2026-05-04 | 255.53 | $264.67 | 354931 |
| 2026-05-01 | 254.68 | $263.35 | 408849 |
| 2026-04-30 | 253.88 | $263.21 | 733900 |
| 2026-04-29 | 252.87 | $264.92 | 1.0M |
| 2026-04-28 | 251.73 | $267.88 | 718864 |
| 2026-04-27 | 250.46 | $256.83 | 570200 |
| 2026-04-24 | 249.60 | $255.37 | 378900 |
| 2026-04-23 | 249.02 | $255.06 | 356505 |
| 2026-04-22 | 248.37 | $252.19 | 306400 |
| 2026-04-21 | 247.94 | $253.16 | 303900 |
| 2026-04-20 | 247.41 | $258.54 | 301006 |
| 2026-04-17 | 246.49 | $254.97 | 462500 |
| 2026-04-16 | 246.06 | $248.00 | 424700 |
| 2026-04-15 | 245.99 | $251.71 | 375990 |
| 2026-04-14 | 245.96 | $251.42 | 494600 |
| 2026-04-13 | 245.84 | $248.95 | 388600 |
| 2026-04-10 | 245.89 | $250.07 | 437138 |
| 2026-04-09 | 245.96 | $250.03 | 394900 |
| 2026-04-08 | 245.97 | $251.90 | 566136 |
| 2026-04-07 | 246.09 | $248.30 | 290191 |
| 2026-04-06 | 246.44 | $247.71 | 266032 |
| 2026-04-02 | 246.81 | $247.34 | 483300 |
| 2026-04-01 | 247.36 | $243.08 | 407113 |
| 2026-03-31 | 248.01 | $242.00 | 665263 |
| 2026-03-30 | 248.68 | $242.61 | 466159 |
| 2026-03-27 | 249.35 | $239.61 | 483800 |
| 2026-03-26 | 250.13 | $243.71 | 537719 |
| 2026-03-25 | 251.08 | $242.14 | 605904 |
| 2026-03-24 | 251.97 | $243.50 | 302100 |
| 2026-03-23 | 252.71 | $242.58 | 806710 |
| 2026-03-20 | 253.35 | $240.19 | 878816 |
| 2026-03-19 | 254.07 | $246.28 | 507300 |
| 2026-03-18 | 254.47 | $246.70 | 448400 |
| 2026-03-17 | 254.95 | $251.06 | 341135 |
| 2026-03-16 | 255.06 | $249.10 | 454607 |
| 2026-03-13 | 255.17 | $249.95 | 516114 |
| 2026-03-12 | 255.24 | $251.38 | 485811 |
| 2026-03-11 | 255.74 | $250.22 | 604748 |
| 2026-03-10 | 256.35 | $254.29 | 554039 |
| 2026-03-09 | 256.53 | $255.34 | 650341 |
| 2026-03-06 | 256.66 | $255.13 | 324500 |
| 2026-03-05 | 256.48 | $258.24 | 404347 |
| 2026-03-04 | 256.20 | $256.07 | 360400 |
| 2026-03-03 | 255.77 | $255.50 | 349824 |
| 2026-03-02 | 255.42 | $256.03 | 488261 |
| 2026-02-27 | 255.21 | $255.11 | 900800 |
| 2026-02-26 | 254.95 | $262.74 | 421800 |
| 2026-02-25 | 254.09 | $259.93 | 518215 |
| 2026-02-24 | 253.68 | $258.40 | 344300 |
| 2026-02-23 | 253.41 | $255.33 | 559906 |
| 2026-02-20 | 253.34 | $254.52 | 528600 |
| 2026-02-19 | 253.26 | $254.43 | 254306 |
| 2026-02-18 | 253.41 | $256.18 | 383322 |
| 2026-02-17 | 253.41 | $253.35 | 432000 |
| 2026-02-13 | 253.65 | $251.16 | 510000 |
| 2026-02-12 | 253.77 | $251.36 | 821900 |
| 2026-02-11 | 253.86 | $261.41 | 514216 |
| 2026-02-10 | 253.29 | $262.51 | 515345 |
| 2026-02-09 | 252.67 | $257.80 | 419200 |
| 2026-02-06 | 252.33 | $258.06 | 947100 |
| 2026-02-05 | 252.27 | $251.49 | 1.2M |
| 2026-02-04 | 252.25 | $252.57 | 780000 |
| 2026-02-03 | 252.45 | $247.59 | 598828 |
| 2026-02-02 | 252.73 | $248.46 | 459915 |
| 2026-01-30 | 253.15 | $251.87 | 678300 |
| 2026-01-29 | 253.64 | $249.88 | 565300 |
| 2026-01-28 | 254.34 | $245.48 | 542609 |
| 2026-01-27 | 255.22 | $251.73 | 432586 |
| 2026-01-26 | 255.74 | $252.93 | 448000 |
| 2026-01-23 | 256.15 | $254.08 | 589605 |
| 2026-01-22 | 256.43 | $252.95 | 547443 |
| 2026-01-21 | 256.82 | $257.24 | 597900 |
| 2026-01-20 | 256.83 | $256.25 | 678300 |
| 2026-01-16 | 257.07 | $258.27 | 566000 |
| 2026-01-15 | 257.28 | $253.52 | 409849 |
| 2026-01-14 | 257.38 | $253.18 | 635033 |
| 2026-01-13 | 257.68 | $249.92 | 590700 |
| 2026-01-12 | 258.07 | $250.09 | 665657 |
| 2026-01-09 | 258.47 | $251.02 | 806839 |
| 2026-01-08 | 258.68 | $256.95 | 470900 |
| 2026-01-07 | 258.44 | $251.06 | 767844 |
| 2026-01-06 | 258.50 | $256.61 | 695000 |
| 2026-01-05 | 258.44 | $253.06 | 748400 |
| 2026-01-02 | 258.66 | $256.89 | 540625 |
| 2025-12-31 | 258.81 | $261.68 | 414700 |
| 2025-12-30 | 258.76 | $263.91 | 268302 |
| 2025-12-29 | 258.57 | $262.99 | 242202 |
| 2025-12-26 | 258.61 | $262.16 | 265321 |
| 2025-12-24 | 258.60 | $261.12 | 167300 |
| 2025-12-23 | 258.61 | $259.69 | 291538 |
| 2025-12-22 | 258.63 | $260.84 | 810812 |
| 2025-12-19 | 258.65 | $257.39 | 1.2M |
| 2025-12-18 | 258.57 | $261.07 | 489834 |
| 2025-12-17 | 258.25 | $262.45 | 542419 |
| 2025-12-16 | 257.80 | $255.44 | 626501 |
| 2025-12-15 | 257.65 | $259.26 | 614200 |
| 2025-12-12 | 257.41 | $257.62 | 763445 |
| 2025-12-11 | 257.21 | $258.13 | 480836 |
| 2025-12-10 | 257.05 | $255.21 | 635248 |
| 2025-12-09 | 257.38 | $252.20 | 486324 |
| 2025-12-08 | 257.78 | $252.22 | 412700 |
| 2025-12-05 | 258.19 | $255.37 | 314333 |
| 2025-12-04 | 258.23 | $257.57 | 396523 |
| 2025-12-03 | 258.37 | $259.78 | 459700 |
| 2025-12-02 | 258.21 | $260.73 | 438100 |
| 2025-12-01 | 257.89 | $260.24 | 458847 |
| 2025-11-28 | 257.47 | $263.62 | 142200 |
| 2025-11-26 | 256.78 | $262.12 | 264436 |
| 2025-11-25 | 256.03 | $261.16 | 383700 |
| 2025-11-24 | 255.78 | $260.25 | 492045 |
| 2025-11-21 | 255.88 | $261.20 | 392201 |
| 2025-11-20 | 256.05 | $255.73 | 457400 |
| 2025-11-19 | 256.46 | $254.63 | 252000 |
| 2025-11-18 | 256.94 | $253.58 | 311000 |
| 2025-11-17 | 257.36 | $252.29 | 385944 |
| 2025-11-14 | 257.78 | $254.59 | 398240 |
| 2025-11-13 | 258.03 | $253.61 | 524411 |
| 2025-11-12 | 258.23 | $254.97 | 911800 |
| 2025-11-11 | 258.34 | $261.71 | 328623 |
| 2025-11-10 | 258.22 | $260.15 | 451200 |
| 2025-11-07 | 258.10 | $260.42 | 644701 |
| 2025-11-06 | 257.87 | $256.26 | 431300 |
| 2025-11-05 | 258.01 | $260.36 | 552845 |
| 2025-11-04 | 258.09 | $256.56 | 563784 |
| 2025-11-03 | 258.37 | $254.32 | 620016 |
| 2025-10-31 | 258.72 | $251.77 | 861218 |
| 2025-10-30 | 259.36 | $249.82 | 1.1M |
| 2025-10-29 | 260.06 | $247.18 | 859200 |
| 2025-10-28 | 261.03 | $256.15 | 510127 |
| 2025-10-27 | 261.61 | $262.32 | 434114 |
| 2025-10-24 | 261.80 | $264.66 | 306320 |
| 2025-10-23 | 261.96 | $263.76 | 388835 |
| 2025-10-22 | 261.95 | $264.22 | 703300 |
| 2025-10-21 | 261.97 | $261.98 | 472200 |
| 2025-10-20 | 262.26 | $260.80 | 377100 |
| 2025-10-17 | 262.54 | $259.62 | 522637 |
| 2025-10-16 | 262.94 | $257.60 | 610622 |
| 2025-10-15 | 263.49 | $257.15 | 739134 |
| 2025-10-14 | 263.95 | $259.37 | 525204 |
| 2025-10-13 | 264.25 | $257.58 | 363228 |
| 2025-10-10 | 264.61 | $255.86 | 507300 |
| 2025-10-09 | 265.17 | $259.05 | 304500 |
| 2025-10-08 | 265.66 | $262.11 | 241900 |
| 2025-10-07 | 265.73 | $262.08 | 243324 |
| 2025-10-06 | 266.07 | $261.34 | 357421 |
| 2025-10-03 | 266.29 | $264.47 | 311300 |
| 2025-10-02 | 266.47 | $263.88 | 403900 |
| 2025-10-01 | 266.50 | $266.59 | 381200 |
| 2025-09-30 | 266.25 | $267.66 | 358856 |
| 2025-09-29 | 265.90 | $266.22 | 446025 |
| 2025-09-26 | 266.10 | $267.80 | 321332 |
| 2025-09-25 | 266.10 | $263.66 | 430945 |
| 2025-09-24 | 266.30 | $264.59 | 286711 |
| 2025-09-23 | 266.31 | $267.84 | 263324 |
| 2025-09-22 | 266.19 | $266.39 | 366150 |
| 2025-09-19 | 266.21 | $267.55 | 858700 |
| 2025-09-18 | 265.97 | $268.63 | 385045 |
| 2025-09-17 | 265.64 | $266.23 | 379300 |
| 2025-09-16 | 265.45 | $265.55 | 496700 |
| 2025-09-15 | 264.99 | $264.63 | 740539 |
| 2025-09-12 | 264.73 | $267.09 | 259300 |
| 2025-09-11 | 264.18 | $268.81 | 288100 |
| 2025-09-10 | 263.68 | $263.64 | 276006 |
| 2025-09-09 | 263.20 | $268.86 | 256432 |
| 2025-09-08 | 262.36 | $265.71 | 319123 |
| 2025-09-05 | 261.80 | $268.12 | 418315 |
| 2025-09-04 | 261.25 | $264.50 | 435810 |
| 2025-09-03 | 260.75 | $261.51 | 385500 |
| 2025-09-02 | 260.54 | $260.60 | 384156 |
| 2025-08-29 | 260.24 | $270.21 | 388700 |
| 2025-08-28 | 259.56 | $267.91 | 322311 |
| 2025-08-27 | 259.18 | $267.62 | 351619 |
| 2025-08-26 | 259.22 | $264.77 | 364915 |
| 2025-08-25 | 260.51 | $265.46 | 274796 |
| 2025-08-22 | 261.40 | $266.75 | 394420 |
| 2025-08-21 | 262.41 | $262.76 | 359700 |
| 2025-08-20 | 263.65 | $262.04 | 612700 |
| 2025-08-19 | 265.17 | $262.36 | 680641 |
| 2025-08-18 | 266.66 | $256.46 | 508302 |
| 2025-08-15 | 268.09 | $259.38 | 378401 |
| 2025-08-14 | 269.49 | $256.20 | 370208 |
| 2025-08-13 | 271.03 | $258.73 | 382531 |
| 2025-08-12 | 272.39 | $253.99 | 382793 |
| 2025-08-11 | 273.72 | $252.08 | 437300 |
| 2025-08-08 | 275.34 | $254.59 | 367413 |
| 2025-08-07 | 276.94 | $257.02 | 581443 |
| 2025-08-06 | 278.43 | $254.52 | 889300 |
| 2025-08-05 | 279.94 | $257.36 | 761267 |
| 2025-08-04 | 281.37 | $254.55 | 723537 |
| 2025-08-01 | 282.82 | $256.72 | 830800 |
| 2025-07-31 | 284.20 | $260.18 | 1.3M |
| 2025-07-30 | 285.36 | $268.46 | 2.7M |
| 2025-07-29 | 286.17 | $290.67 | 657570 |
| 2025-07-28 | 285.81 | $283.16 | 365100 |
| 2025-07-25 | 285.92 | $287.06 | 310200 |
| 2025-07-24 | 285.96 | $287.41 | 328100 |
| 2025-07-23 | 285.68 | $292.58 | 379001 |
| 2025-07-22 | 285.35 | $292.06 | 354643 |
| 2025-07-21 | 285.04 | $285.00 | 327703 |
| 2025-07-18 | 285.01 | $287.37 | 301100 |
| 2025-07-17 | 284.84 | $287.02 | 276030 |
| 2025-07-16 | 284.67 | $286.08 | 360410 |
| 2025-07-15 | 284.62 | $280.43 | 402447 |
| 2025-07-14 | 284.82 | $284.54 | 404500 |
| 2025-07-11 | 285.08 | $286.63 | 528926 |
| 2025-07-10 | 285.06 | $286.76 | 374542 |
| 2025-07-09 | 285.11 | $284.78 | 468134 |
| 2025-07-08 | 285.06 | $285.98 | 393858 |
| 2025-07-07 | 284.72 | $283.59 | 293700 |
| 2025-07-03 | 284.44 | $284.20 | 194500 |
| 2025-07-02 | 284.37 | $283.40 | 433400 |
| 2025-07-01 | 284.24 | $284.77 | 677329 |
| 2025-06-30 | 284.24 | $283.40 | 559515 |
| 2025-06-27 | 284.26 | $285.41 | 579734 |
| 2025-06-26 | 284.10 | $287.72 | 603044 |
| 2025-06-25 | 283.62 | $281.90 | 666200 |
| 2025-06-24 | 283.25 | $286.03 | 487100 |
| 2025-06-23 | 282.43 | $285.80 | 299340 |
| 2025-06-20 | 281.82 | $284.34 | 607549 |
| 2025-06-18 | 281.50 | $284.01 | 327800 |
| 2025-06-17 | 281.67 | $283.54 | 334200 |
| 2025-06-16 | 281.82 | $285.15 | 267721 |
| 2025-06-13 | 282.00 | $284.46 | 438329 |
| 2025-06-12 | 282.05 | $289.75 | 574918 |
| 2025-06-11 | 281.49 | $286.19 | 648800 |
| 2025-06-10 | 281.22 | $287.87 | 655918 |
| 2025-06-09 | 281.14 | $283.72 | 399113 |
| 2025-06-06 | 281.09 | $279.09 | 345000 |
| 2025-06-05 | 281.22 | $278.14 | 676800 |
| 2025-06-04 | 281.56 | $282.76 | 562800 |
| 2025-06-03 | 281.73 | $280.83 | 609337 |
| 2025-06-02 | 282.11 | $284.66 | 412823 |
| 2025-05-30 | 282.52 | $283.90 | 820600 |
| 2025-05-29 | 282.54 | $282.08 | 416016 |
| 2025-05-28 | 282.40 | $278.17 | 479600 |
| 2025-05-27 | 282.25 | $274.60 | 394900 |
| 2025-05-23 | 282.40 | $269.47 | 411902 |
| 2025-05-22 | 282.70 | $273.76 | 243000 |
| 2025-05-21 | 282.84 | $277.83 | 693400 |
| 2025-05-20 | 282.80 | $287.50 | 484909 |
| 2025-05-19 | 282.25 | $286.49 | 189542 |
| 2025-05-16 | 281.47 | $288.71 | 422440 |
| 2025-05-15 | 280.80 | $285.43 | 379238 |
| 2025-05-14 | 280.12 | $278.64 | 447709 |
| 2025-05-13 | 279.86 | $280.80 | 380800 |
| 2025-05-12 | 279.45 | $286.30 | 238942 |
| 2025-05-09 | 278.31 | $282.69 | 214022 |
| 2025-05-08 | 277.32 | $281.65 | 438300 |
| 2025-05-07 | 276.83 | $284.94 | 608900 |
| 2025-05-06 | 275.32 | $286.23 | 213141 |
| 2025-05-05 | 274.12 | $288.31 | 653304 |
| 2025-05-02 | 273.26 | $292.82 | 413300 |
| 2025-05-01 | 273.34 | $284.47 | 412400 |
| 2025-04-30 | 274.47 | $279.15 | 731100 |
| 2025-04-29 | 275.79 | $275.16 | 437614 |
| 2025-04-28 | 277.36 | $277.57 | 510600 |
| 2025-04-25 | 278.78 | $275.50 | 241805 |
| 2025-04-24 | 280.25 | $276.60 | 360900 |
| 2025-04-23 | 281.73 | $277.09 | 368921 |
| 2025-04-22 | 283.03 | $276.37 | 403131 |
| 2025-04-21 | 284.47 | $270.89 | 253600 |
| 2025-04-17 | 285.93 | $275.29 | 361682 |
| 2025-04-16 | 287.27 | $271.90 | 615800 |
| 2025-04-15 | 288.63 | $273.39 | 697507 |
| 2025-04-14 | 289.91 | $272.66 | 596800 |
| 2025-04-11 | 291.29 | $263.48 | 552300 |
| 2025-04-10 | 292.87 | $262.85 | 737038 |
| 2025-04-09 | 294.16 | $271.95 | 892648 |
| 2025-04-08 | 295.20 | $254.65 | 563007 |
| 2025-04-07 | 297.25 | $262.39 | 708843 |
| 2025-04-04 | 299.08 | $271.03 | 686909 |
| 2025-04-03 | 300.62 | $294.35 | 627200 |
| 2025-04-02 | 300.97 | $307.20 | 516037 |
| 2025-04-01 | 301.02 | $305.51 | 411415 |
| 2025-03-31 | 301.13 | $306.57 | 568100 |
| 2025-03-28 | 301.49 | $306.00 | 288731 |
| 2025-03-27 | 301.77 | $304.80 | 287600 |
| 2025-03-26 | 301.73 | $306.23 | 574732 |
| 2025-03-25 | 301.49 | $303.01 | 376238 |
| 2025-03-24 | 301.40 | $305.22 | 454640 |
| 2025-03-21 | 301.07 | $300.06 | 849599 |
| 2025-03-20 | 300.80 | $302.08 | 445325 |
| 2025-03-19 | 300.42 | $299.25 | 354624 |
| 2025-03-18 | 300.01 | $298.90 | 436000 |
| 2025-03-17 | 299.61 | $300.29 | 403812 |
| 2025-03-14 | 299.01 | $295.01 | 579000 |
| 2025-03-13 | 298.84 | $288.62 | 332700 |
| 2025-03-12 | 298.93 | $292.88 | 350572 |
| 2025-03-11 | 298.87 | $295.54 | 487400 |
| 2025-03-10 | 298.65 | $299.12 | 483409 |
| 2025-03-07 | 298.30 | $301.74 | 554600 |
| 2025-03-06 | 298.12 | $301.44 | 398100 |
| 2025-03-05 | 297.84 | $308.22 | 275846 |
| 2025-03-04 | 296.78 | $307.59 | 392729 |
| 2025-03-03 | 295.62 | $313.85 | 468302 |
| 2025-02-28 | 294.16 | $311.57 | 884944 |
| 2025-02-27 | 292.64 | $303.91 | 297602 |
| 2025-02-26 | 291.27 | $301.55 | 308500 |
| 2025-02-25 | 290.26 | $301.24 | 357200 |
| 2025-02-24 | 289.35 | $298.47 | 591900 |
| 2025-02-21 | 288.32 | $294.74 | 456300 |
| 2025-02-20 | 287.47 | $294.41 | 492900 |
| 2025-02-19 | 286.74 | $291.20 | 594142 |
| 2025-02-18 | 286.44 | $290.78 | 595030 |
| 2025-02-14 | 286.07 | $288.37 | 441900 |
| 2025-02-13 | 285.84 | $291.62 | 422323 |
| 2025-02-12 | 285.41 | $290.42 | 356728 |
| 2025-02-11 | 285.11 | $291.59 | 460800 |
| 2025-02-10 | 284.68 | $291.21 | 422800 |
| 2025-02-07 | 283.71 | $292.14 | 444500 |
| 2025-02-06 | 282.73 | $298.07 | 683900 |
| 2025-02-05 | 281.33 | $295.79 | 790919 |
| 2025-02-04 | 280.18 | $287.14 | 530900 |
| 2025-02-03 | 280.04 | $284.39 | 407000 |
| 2025-01-31 | 279.80 | $284.57 | 534526 |
| 2025-01-30 | 279.84 | $281.16 | 290348 |
| 2025-01-29 | 279.92 | $276.62 | 282949 |
| 2025-01-28 | 280.31 | $281.20 | 271051 |
| 2025-01-27 | 280.64 | $283.09 | 431800 |
| 2025-01-24 | 280.82 | $277.93 | 411100 |
| 2025-01-23 | 281.14 | $277.63 | 461100 |
| 2025-01-22 | 281.45 | $279.90 | 426719 |
| 2025-01-21 | 281.40 | $285.24 | 363545 |
| 2025-01-17 | 281.34 | $283.41 | 364616 |
| 2025-01-16 | 281.88 | $283.75 | 338853 |
| 2025-01-15 | 282.64 | $282.85 | 499700 |
| 2025-01-14 | 283.49 | $284.46 | 505838 |
| 2025-01-13 | 284.38 | $282.95 | 781214 |
| 2025-01-10 | 285.14 | $271.90 | 1.1M |
| 2025-01-08 | 286.42 | $272.64 | 541321 |
| 2025-01-07 | 287.84 | $270.06 | 606744 |
| 2025-01-06 | 289.34 | $272.79 | 371728 |
| 2025-01-03 | 290.69 | $284.25 | 331220 |
| 2025-01-02 | 291.54 | $279.52 | 282743 |
| 2024-12-31 | 292.62 | $285.44 | 340000 |
| 2024-12-30 | 293.55 | $282.80 | 249517 |
| 2024-12-27 | 294.93 | $284.43 | 298700 |
| 2024-12-26 | 296.35 | $287.71 | 231604 |
| 2024-12-24 | 297.45 | $286.79 | 121600 |
| 2024-12-23 | 298.60 | $284.33 | 386497 |
| 2024-12-20 | 299.66 | $283.76 | 1.4M |
| 2024-12-19 | 300.68 | $279.01 | 448814 |
| 2024-12-18 | 301.76 | $283.99 | 430649 |
| 2024-12-17 | 302.65 | $294.10 | 509245 |
| 2024-12-16 | 303.07 | $299.05 | 320500 |
| 2024-12-13 | 303.21 | $299.79 | 213400 |
| 2024-12-12 | 303.36 | $302.30 | 241808 |
| 2024-12-11 | 303.61 | $298.04 | 293926 |
| 2024-12-10 | 303.75 | $297.63 | 372912 |
| 2024-12-09 | 304.07 | $301.00 | 421719 |
| 2024-12-06 | 304.25 | $300.10 | 319000 |
| 2024-12-05 | 304.08 | $299.67 | 261834 |
| 2024-12-04 | 303.78 | $301.39 | 272600 |
| 2024-12-03 | 303.26 | $301.00 | 322900 |
| 2024-12-02 | 302.24 | $304.09 | 295214 |
| 2024-11-29 | 300.89 | $310.46 | 238721 |
| 2024-11-27 | 299.56 | $312.84 | 220732 |
| 2024-11-26 | 298.61 | $309.75 | 284800 |
| 2024-11-25 | 298.05 | $309.60 | 432939 |
| 2024-11-22 | 297.55 | $305.53 | 213711 |
| 2024-11-21 | 297.06 | $304.34 | 241516 |
| 2024-11-20 | 296.93 | $300.59 | 244200 |
| 2024-11-19 | 296.90 | $301.78 | 269700 |
| 2024-11-18 | 296.48 | $302.54 | 250304 |
| 2024-11-15 | 295.92 | $301.76 | 328604 |
| 2024-11-14 | 295.66 | $302.74 | 250400 |
| 2024-11-13 | 295.23 | $307.28 | 253725 |
| 2024-11-12 | 294.74 | $300.81 | 253170 |
| 2024-11-11 | 294.33 | $304.14 | 239700 |
| 2024-11-08 | 293.69 | $304.66 | 441840 |
| 2024-11-07 | 292.86 | $296.54 | 340625 |
| 2024-11-06 | 292.30 | $293.76 | 836438 |
| 2024-11-05 | 292.02 | $291.00 | 364039 |
| 2024-11-04 | 291.90 | $280.61 | 361500 |
| 2024-11-01 | 292.26 | $276.97 | 485420 |
| 2024-10-31 | 292.91 | $283.86 | 594200 |
| 2024-10-30 | 293.20 | $294.02 | 470731 |
| 2024-10-29 | 293.15 | $298.43 | 342507 |
| 2024-10-28 | 292.87 | $299.67 | 319900 |
| 2024-10-25 | 292.65 | $295.65 | 228200 |
| 2024-10-24 | 292.60 | $301.76 | 337500 |
| 2024-10-23 | 292.22 | $299.96 | 343100 |
| 2024-10-22 | 292.10 | $293.40 | 212040 |
| 2024-10-21 | 292.44 | $291.37 | 346304 |
| 2024-10-18 | 293.36 | $296.50 | 198747 |
| 2024-10-17 | 293.84 | $294.25 | 291800 |
| 2024-10-16 | 294.75 | $297.48 | 224946 |
| 2024-10-15 | 295.49 | $292.62 | 471600 |
| 2024-10-14 | 296.46 | $291.35 | 192845 |
| 2024-10-11 | 297.65 | $288.08 | 312262 |
| 2024-10-10 | 298.95 | $285.31 | 248100 |
| 2024-10-09 | 300.20 | $288.19 | 373000 |
| 2024-10-08 | 301.20 | $288.48 | 473700 |
| 2024-10-07 | 302.19 | $287.91 | 278600 |
| 2024-10-04 | 302.80 | $289.88 | 344500 |
| 2024-10-03 | 303.21 | $289.73 | 294727 |
| 2024-10-02 | 303.83 | $293.04 | 301516 |
| 2024-10-01 | 304.26 | $292.71 | 466800 |
| 2024-09-30 | 304.76 | $295.42 | 641311 |
| 2024-09-27 | 305.07 | $294.60 | 390529 |
| 2024-09-26 | 305.25 | $294.17 | 474100 |
| 2024-09-25 | 305.34 | $297.50 | 570210 |
| 2024-09-24 | 305.25 | $300.23 | 765812 |
| 2024-09-23 | 304.96 | $309.65 | 605300 |
| 2024-09-20 | 304.29 | $306.21 | 1.3M |
| 2024-09-19 | 303.49 | $312.42 | 357637 |
| 2024-09-18 | 302.33 | $312.24 | 237404 |
| 2024-09-17 | 301.08 | $312.14 | 344608 |
| 2024-09-16 | 299.74 | $315.15 | 393620 |
| 2024-09-13 | 298.18 | $314.05 | 372942 |
| 2024-09-12 | 296.73 | $310.22 | 249200 |
| 2024-09-11 | 295.53 | $308.26 | 309200 |
| 2024-09-10 | 294.34 | $308.27 | 267000 |
| 2024-09-09 | 293.00 | $300.05 | 604648 |
| 2024-09-06 | 292.13 | $298.21 | 463200 |
| 2024-09-05 | 291.19 | $302.01 | 305837 |
| 2024-09-04 | 289.96 | $301.63 | 358000 |
| 2024-09-03 | 288.90 | $302.69 | 270230 |
| 2024-08-30 | 287.39 | $301.79 | 400000 |
| 2024-08-29 | 286.39 | $298.05 | 320400 |
| 2024-08-28 | 285.77 | $296.09 | 341406 |
| 2024-08-27 | 284.88 | $295.54 | 325553 |
| 2024-08-26 | 284.15 | $294.62 | 181304 |
| 2024-08-23 | 283.71 | $296.09 | 300500 |
| 2024-08-22 | 283.25 | $290.34 | 258900 |
| 2024-08-21 | 282.87 | $289.21 | 230300 |
| 2024-08-20 | 282.70 | $287.14 | 294045 |
| 2024-08-19 | 282.90 | $285.41 | 160310 |
| 2024-08-16 | 283.14 | $284.01 | 375400 |
| 2024-08-15 | 283.17 | $285.00 | 321800 |
| 2024-08-14 | 283.13 | $286.16 | 220506 |
| 2024-08-13 | 283.02 | $284.46 | 183833 |
| 2024-08-12 | 282.74 | $281.59 | 250818 |
| 2024-08-09 | 282.46 | $282.64 | 270900 |
| 2024-08-08 | 282.05 | $279.29 | 240617 |
| 2024-08-07 | 282.00 | $277.43 | 365249 |
| 2024-08-06 | 281.95 | $280.39 | 564314 |
| 2024-08-05 | 281.73 | $272.62 | 514600 |
| 2024-08-02 | 281.75 | $281.66 | 590042 |
| 2024-08-01 | 281.28 | $285.69 | 829107 |
| 2024-07-31 | 280.48 | $278.36 | 1.4M |
| 2024-07-30 | 280.21 | $280.80 | 577000 |
| 2024-07-29 | 279.81 | $286.00 | 458027 |
| 2024-07-26 | 279.12 | $286.74 | 234415 |
| 2024-07-25 | 278.45 | $282.72 | 282600 |
| 2024-07-24 | 277.98 | $285.96 | 232100 |
| 2024-07-23 | 277.46 | $291.06 | 254207 |
| 2024-07-22 | 276.87 | $290.13 | 465400 |
| 2024-07-19 | 276.27 | $284.79 | 347900 |
| 2024-07-18 | 276.04 | $284.14 | 230100 |
| 2024-07-17 | 276.06 | $283.98 | 294600 |
| 2024-07-16 | 275.92 | $278.75 | 352643 |
| 2024-07-15 | 275.91 | $276.09 | 384400 |
| 2024-07-12 | 275.87 | $274.33 | 371243 |
| 2024-07-11 | 275.72 | $278.41 | 308757 |
| 2024-07-10 | 275.08 | $276.38 | 180100 |
| 2024-07-09 | 274.73 | $275.97 | 273606 |
| 2024-07-08 | 274.34 | $273.10 | 275700 |
| 2024-07-05 | 274.10 | $272.24 | 268600 |
| 2024-07-03 | 273.89 | $269.60 | 176600 |
| 2024-07-02 | 273.60 | $272.99 | 233533 |
| 2024-07-01 | 272.98 | $272.82 | 366435 |
| 2024-06-28 | 272.33 | $272.20 | 649500 |
| 2024-06-27 | 271.50 | $273.38 | 422531 |
| 2024-06-26 | 270.48 | $273.23 | 292103 |
| 2024-06-25 | 269.58 | $275.62 | 204718 |
| 2024-06-24 | 268.77 | $279.19 | 368400 |
| 2024-06-21 | 267.71 | $278.22 | 911100 |
| 2024-06-20 | 266.95 | $280.08 | 372104 |
| 2024-06-18 | 266.15 | $284.59 | 321634 |
| 2024-06-17 | 265.09 | $281.29 | 514300 |
| 2024-06-14 | 264.34 | $278.50 | 414600 |
| 2024-06-13 | 263.65 | $275.20 | 433347 |
| 2024-06-12 | 263.29 | $271.44 | 291917 |
| 2024-06-11 | 262.96 | $265.64 | 266730 |
| 2024-06-10 | 262.71 | $269.37 | 295340 |
| 2024-06-07 | 262.19 | $268.07 | 262100 |
| 2024-06-06 | 261.76 | $268.32 | 200316 |
| 2024-06-05 | 261.07 | $268.08 | 247815 |
| 2024-06-04 | 260.55 | $263.81 | 292800 |
| 2024-06-03 | 260.14 | $260.63 | 317306 |
| 2024-05-31 | 259.62 | $259.79 | 489400 |
| 2024-05-30 | 259.12 | $255.60 | 197331 |
| 2024-05-29 | 258.61 | $252.91 | 370723 |
| 2024-05-28 | 258.28 | $255.33 | 289600 |
| 2024-05-24 | 257.91 | $259.40 | 225600 |
| 2024-05-23 | 257.29 | $257.97 | 211700 |
| 2024-05-22 | 256.75 | $262.94 | 342827 |
| 2024-05-21 | 255.99 | $264.16 | 214807 |
| 2024-05-20 | 254.89 | $263.41 | 361800 |
| 2024-05-17 | 253.72 | $266.29 | 361800 |
| 2024-05-16 | 252.16 | $264.71 | 210602 |
| 2024-05-15 | 250.62 | $267.84 | 407628 |
| 2024-05-14 | 248.86 | $264.97 | 365500 |
| 2024-05-13 | 247.25 | $260.56 | 253211 |
| 2024-05-10 | 246.00 | $258.95 | 205100 |
| 2024-05-09 | 245.02 | $259.58 | 216115 |
| 2024-05-08 | 244.25 | $254.50 | 164100 |
| 2024-05-07 | 243.73 | $257.67 | 304400 |
| 2024-05-06 | 243.32 | $255.49 | 283000 |
| 2024-05-03 | 242.72 | $250.31 | 399522 |
| 2024-05-02 | 242.09 | $249.80 | 605049 |
| 2024-05-01 | 241.40 | $245.47 | 714600 |
| 2024-04-30 | 241.00 | $246.25 | 599307 |
| 2024-04-29 | 240.47 | $248.02 | 313400 |
| 2024-04-26 | 240.05 | $246.92 | 422600 |
| 2024-04-25 | 239.94 | $247.21 | 466812 |
| 2024-04-24 | 239.65 | $247.74 | 396600 |
| 2024-04-23 | 239.15 | $242.15 | 557100 |
| 2024-04-22 | 239.02 | $239.89 | 381800 |
| 2024-04-19 | 239.13 | $235.17 | 335800 |
| 2024-04-18 | 239.57 | $233.97 | 285000 |
| 2024-04-17 | 239.90 | $232.65 | 342600 |
| 2024-04-16 | 240.08 | $232.70 | 294100 |
| 2024-04-15 | 240.32 | $235.59 | 248434 |
| 2024-04-12 | 240.50 | $239.29 | 376300 |
| 2024-04-11 | 240.39 | $244.25 | 378600 |
| 2024-04-10 | 240.29 | $244.01 | 434500 |
| 2024-04-09 | 240.13 | $249.59 | 315100 |
| 2024-04-08 | 239.79 | $243.50 | 286106 |
| 2024-04-05 | 239.89 | $237.68 | 170204 |
| 2024-04-04 | 240.13 | $235.98 | 253205 |
| 2024-04-03 | 240.47 | $237.50 | 239400 |
| 2024-04-02 | 240.73 | $235.50 | 294627 |
| 2024-04-01 | 241.14 | $239.67 | 293023 |
| 2024-03-28 | 240.87 | $244.81 | 350005 |
| 2024-03-27 | 240.20 | $241.41 | 258617 |
| 2024-03-26 | 239.61 | $237.73 | 324100 |
| 2024-03-25 | 239.11 | $239.53 | 310124 |
| 2024-03-22 | 238.43 | $241.99 | 360000 |
| 2024-03-21 | 237.79 | $244.01 | 315100 |
| 2024-03-20 | 237.09 | $240.70 | 353200 |
| 2024-03-19 | 236.82 | $236.13 | 244922 |
| 2024-03-18 | 236.66 | $237.60 | 305400 |
| 2024-03-15 | 236.55 | $239.07 | 562300 |
| 2024-03-14 | 236.32 | $237.13 | 409100 |
| 2024-03-13 | 235.83 | $242.34 | 278900 |
| 2024-03-12 | 234.99 | $240.63 | 300000 |
| 2024-03-11 | 234.50 | $242.97 | 277700 |
| 2024-03-08 | 233.84 | $245.44 | 372718 |
| 2024-03-07 | 233.04 | $242.50 | 515100 |
| 2024-03-06 | 232.36 | $242.70 | 276700 |
| 2024-03-05 | 231.88 | $242.80 | 559146 |
| 2024-03-04 | 231.25 | $243.58 | 697041 |
| 2024-03-01 | 230.88 | $234.37 | 455600 |
| 2024-02-29 | 231.04 | $231.40 | 410300 |
| 2024-02-28 | 231.13 | $229.63 | 445017 |
| 2024-02-27 | 231.37 | $227.73 | 404301 |
| 2024-02-26 | 231.83 | $225.79 | 401980 |
| 2024-02-23 | 232.36 | $229.34 | 917327 |
| 2024-02-22 | 232.59 | $229.95 | 513045 |
| 2024-02-21 | 232.83 | $235.23 | 329002 |
| 2024-02-20 | 233.00 | $232.95 | 627600 |
| 2024-02-16 | 233.47 | $235.37 | 405300 |
| 2024-02-15 | 233.74 | $234.62 | 366700 |
| 2024-02-14 | 233.95 | $227.26 | 457800 |
| 2024-02-13 | 234.67 | $225.59 | 402200 |
| 2024-02-12 | 235.83 | $230.78 | 283900 |
| 2024-02-09 | 236.75 | $229.80 | 276400 |
| 2024-02-08 | 237.66 | $229.34 | 439239 |
| 2024-02-07 | 238.59 | $229.02 | 668100 |
| 2024-02-06 | 239.53 | $232.97 | 421900 |
| 2024-02-05 | 240.30 | $230.34 | 444306 |
| 2024-02-02 | 240.96 | $236.02 | 503902 |
| 2024-02-01 | 241.35 | $237.60 | 574300 |
| 2024-01-31 | 241.61 | $233.27 | 801200 |
| 2024-01-30 | 242.44 | $234.47 | 299500 |
| 2024-01-29 | 243.11 | $236.90 | 280619 |
| 2024-01-26 | 243.90 | $236.41 | 293162 |
| 2024-01-25 | 244.54 | $233.92 | 495878 |
| 2024-01-24 | 245.20 | $234.66 | 441100 |
| 2024-01-23 | 245.69 | $238.76 | 378800 |
| 2024-01-22 | 245.86 | $242.22 | 396817 |
| 2024-01-19 | 245.77 | $240.85 | 700200 |
| 2024-01-18 | 246.02 | $238.85 | 417314 |
| 2024-01-17 | 246.38 | $241.69 | 517210 |
| 2024-01-16 | 246.55 | $248.77 | 422748 |
| 2024-01-12 | 246.53 | $249.08 | 415925 |
| 2024-01-11 | 246.00 | $248.08 | 334900 |
| 2024-01-10 | 244.97 | $247.88 | 319800 |
| 2024-01-09 | 243.93 | $247.88 | 333528 |
| 2024-01-08 | 242.85 | $248.33 | 370800 |
| 2024-01-05 | 241.67 | $243.58 | 476300 |
| 2024-01-04 | 240.68 | $243.80 | 372146 |
| 2024-01-03 | 239.56 | $242.74 | 364340 |
| 2024-01-02 | 238.56 | $249.87 | 328273 |
| 2023-12-29 | 237.10 | $247.94 | 458200 |
| 2023-12-28 | 235.38 | $252.75 | 329800 |
| 2023-12-27 | 233.35 | $249.23 | 202638 |
| 2023-12-26 | 231.52 | $247.12 | 231300 |
| 2023-12-22 | 229.77 | $244.37 | 267000 |
| 2023-12-21 | 228.29 | $242.12 | 362716 |
| 2023-12-20 | 226.82 | $240.43 | 496121 |
| 2023-12-19 | 225.44 | $245.84 | 443406 |
| 2023-12-18 | 223.80 | $246.16 | 581400 |
| 2023-12-15 | 222.04 | $244.95 | 1.0M |
| 2023-12-14 | 220.37 | $248.50 | 728800 |
| 2023-12-13 | 218.62 | $238.39 | 483300 |
| 2023-12-12 | 217.51 | $227.61 | 596315 |
| 2023-12-11 | 216.41 | $227.07 | 471848 |
| 2023-12-08 | 215.59 | $226.11 | 331942 |
| 2023-12-07 | 214.67 | $224.85 | 491146 |
| 2023-12-06 | 213.97 | $223.68 | 588300 |
| 2023-12-05 | 213.25 | $221.51 | 374900 |
| 2023-12-04 | 212.79 | $222.77 | 595300 |
| 2023-12-01 | 212.51 | $220.66 | 452200 |
| 2023-11-30 | 212.07 | $213.46 | 583500 |
| 2023-11-29 | 211.79 | $212.23 | 315727 |
| 2023-11-28 | 211.87 | $212.50 | 437827 |
| 2023-11-27 | 211.75 | $212.18 | 334400 |
| 2023-11-24 | 211.47 | $214.72 | 76600 |
| 2023-11-22 | 211.16 | $212.85 | 197200 |
| 2023-11-21 | 211.03 | $212.66 | 258031 |
| 2023-11-20 | 211.13 | $213.05 | 332400 |
| 2023-11-17 | 210.95 | $211.02 | 280400 |
| 2023-11-16 | 210.98 | $211.57 | 264009 |
| 2023-11-15 | 211.12 | $213.58 | 318933 |
| 2023-11-14 | 211.22 | $216.13 | 444300 |
| 2023-11-13 | 211.37 | $205.66 | 357524 |
| 2023-11-10 | 212.06 | $210.65 | 333703 |
| 2023-11-09 | 212.50 | $207.57 | 278513 |
| 2023-11-08 | 213.15 | $210.88 | 362200 |
| 2023-11-07 | 213.72 | $209.39 | 284600 |
| 2023-11-06 | 214.11 | $212.26 | 282400 |
| 2023-11-03 | 214.44 | $217.26 | 379400 |
| 2023-11-02 | 214.37 | $211.76 | 895700 |
| 2023-11-01 | 214.40 | $207.87 | 687031 |
| 2023-10-31 | 214.50 | $213.92 | 826617 |
| 2023-10-30 | 214.17 | $210.04 | 603600 |
| 2023-10-27 | 214.11 | $206.58 | 1.2M |
| 2023-10-26 | 214.39 | $208.54 | 748400 |
| 2023-10-25 | 214.50 | $210.26 | 340100 |
| 2023-10-24 | 214.52 | $214.70 | 439800 |
| 2023-10-23 | 214.47 | $209.32 | 445446 |
| 2023-10-20 | 214.82 | $211.67 | 316841 |
| 2023-10-19 | 215.02 | $214.30 | 361700 |
| 2023-10-18 | 215.26 | $215.62 | 249016 |
| 2023-10-17 | 215.67 | $219.09 | 350417 |
| 2023-10-16 | 215.82 | $219.50 | 589255 |
| 2023-10-13 | 216.04 | $219.46 | 477313 |
| 2023-10-12 | 216.33 | $220.48 | 238349 |
| 2023-10-11 | 216.56 | $222.30 | 343749 |
| 2023-10-10 | 216.59 | $217.25 | 474400 |
| 2023-10-09 | 217.01 | $218.80 | 355629 |
| 2023-10-06 | 217.28 | $215.93 | 435536 |
| 2023-10-05 | 217.74 | $212.36 | 251700 |
| 2023-10-04 | 218.69 | $209.91 | 348500 |
| 2023-10-03 | 220.01 | $207.34 | 415013 |
| 2023-10-02 | 221.44 | $208.85 | 322124 |
| 2023-09-29 | 222.87 | $212.09 | 362641 |
| 2023-09-28 | 224.18 | $210.75 | 257200 |
| 2023-09-27 | 225.65 | $210.74 | 386500 |
| 2023-09-26 | 227.07 | $213.67 | 269832 |
| 2023-09-25 | 228.28 | $216.31 | 311013 |
| 2023-09-22 | 229.33 | $215.64 | 370442 |
| 2023-09-21 | 230.43 | $219.08 | 464931 |
| 2023-09-20 | 231.38 | $223.87 | 293824 |
| 2023-09-19 | 231.89 | $222.08 | 287367 |
| 2023-09-18 | 232.44 | $223.85 | 386905 |
| 2023-09-15 | 233.06 | $225.22 | 596433 |
| 2023-09-14 | 233.63 | $225.10 | 590224 |
| 2023-09-13 | 234.27 | $223.00 | 375118 |
| 2023-09-12 | 235.03 | $225.66 | 514844 |
| 2023-09-11 | 235.74 | $224.07 | 417700 |
| 2023-09-08 | 236.82 | $225.29 | 683900 |
| 2023-09-07 | 237.70 | $231.24 | 728400 |
| 2023-09-06 | 238.20 | $236.41 | 321109 |
| 2023-09-05 | 238.51 | $235.79 | 240019 |
| 2023-09-01 | 238.98 | $237.52 | 291746 |
| 2023-08-31 | 239.30 | $238.39 | 484740 |
| 2023-08-30 | 239.59 | $240.16 | 280739 |
| 2023-08-29 | 239.82 | $239.01 | 395801 |
| 2023-08-28 | 240.07 | $238.00 | 259400 |
| 2023-08-25 | 240.34 | $237.24 | 347408 |
| 2023-08-24 | 240.35 | $237.57 | 226500 |
| 2023-08-23 | 240.06 | $238.10 | 216200 |
| 2023-08-22 | 240.12 | $234.05 | 214920 |
| 2023-08-21 | 240.41 | $233.15 | 234101 |
| 2023-08-18 | 240.97 | $236.31 | 233720 |
| 2023-08-17 | 241.41 | $236.45 | 267900 |
| 2023-08-16 | 241.79 | $238.02 | 219500 |
| 2023-08-15 | 242.04 | $238.17 | 198600 |
| 2023-08-14 | 242.12 | $239.95 | 346999 |
| 2023-08-11 | 242.25 | $245.53 | 207936 |
| 2023-08-10 | 242.25 | $242.84 | 257734 |
| 2023-08-09 | 242.33 | $241.32 | 243900 |
| 2023-08-08 | 242.29 | $242.55 | 313400 |
| 2023-08-07 | 242.07 | $245.34 | 241100 |
| 2023-08-04 | 241.52 | $243.92 | 342509 |
| 2023-08-03 | 240.99 | $244.17 | 383200 |
| 2023-08-02 | 240.52 | $244.62 | 435200 |
| 2023-08-01 | 240.05 | $244.04 | 655506 |
| 2023-07-31 | 239.68 | $243.55 | 1.9M |
| 2023-07-28 | 239.21 | $237.31 | 815216 |
| 2023-07-27 | 239.00 | $231.75 | 611900 |
| 2023-07-26 | 238.93 | $239.45 | 471637 |
| 2023-07-25 | 238.51 | $239.77 | 451100 |
| 2023-07-24 | 237.95 | $244.40 | 399603 |
| 2023-07-21 | 236.73 | $245.14 | 393900 |
| 2023-07-20 | 235.72 | $243.94 | 294600 |
| 2023-07-19 | 235.16 | $243.05 | 440822 |
| 2023-07-18 | 234.72 | $239.79 | 463518 |
| 2023-07-17 | 234.57 | $242.53 | 339162 |
| 2023-07-14 | 234.19 | $245.44 | 333841 |
| 2023-07-13 | 233.58 | $244.43 | 479438 |
| 2023-07-12 | 233.08 | $240.69 | 557821 |
| 2023-07-11 | 232.63 | $238.09 | 215000 |
| 2023-07-10 | 232.44 | $234.29 | 342000 |
| 2023-07-07 | 232.38 | $233.25 | 375919 |
| 2023-07-06 | 232.26 | $234.85 | 455500 |
| 2023-07-05 | 231.80 | $235.23 | 390105 |
| 2023-07-03 | 231.30 | $236.59 | 149400 |
| 2023-06-30 | 230.89 | $234.30 | 609845 |
| 2023-06-29 | 230.14 | $233.07 | 316500 |
| 2023-06-28 | 229.29 | $230.27 | 372600 |
| 2023-06-27 | 228.50 | $231.03 | 376814 |
| 2023-06-26 | 227.47 | $228.59 | 413400 |
| 2023-06-23 | 226.38 | $220.02 | 672300 |
| 2023-06-22 | 225.79 | $225.00 | 534432 |
| 2023-06-21 | 225.10 | $232.68 | 384100 |
| 2023-06-20 | 224.02 | $234.20 | 335102 |
| 2023-06-16 | 222.80 | $236.92 | 729300 |
| 2023-06-15 | 221.43 | $234.80 | 419100 |
| 2023-06-14 | 220.24 | $233.39 | 263734 |
| 2023-06-13 | 219.03 | $234.25 | 370541 |
| 2023-06-12 | 218.02 | $231.83 | 285200 |
| 2023-06-09 | 217.19 | $234.30 | 406600 |
| 2023-06-08 | 216.33 | $232.99 | 495700 |
| 2023-06-07 | 215.51 | $230.80 | 400800 |
| 2023-06-06 | 214.79 | $225.68 | 494242 |
| 2023-06-05 | 214.44 | $225.22 | 606413 |
| 2023-06-02 | 214.18 | $228.55 | 813900 |
| 2023-06-01 | 213.58 | $219.17 | 449900 |
| 2023-05-31 | 213.45 | $216.06 | 704622 |
| 2023-05-30 | 213.51 | $214.51 | 539000 |
| 2023-05-26 | 213.82 | $210.38 | 409900 |
| 2023-05-25 | 214.28 | $206.82 | 571600 |
| 2023-05-24 | 214.52 | $208.24 | 425000 |
| 2023-05-23 | 214.40 | $211.22 | 301700 |
| 2023-05-22 | 214.24 | $211.00 | 191905 |
| 2023-05-19 | 214.27 | $209.78 | 236314 |
| 2023-05-18 | 214.40 | $209.63 | 288232 |
| 2023-05-17 | 214.51 | $210.97 | 282948 |
| 2023-05-16 | 214.73 | $209.14 | 250047 |
| 2023-05-15 | 214.88 | $214.05 | 276401 |
| 2023-05-12 | 214.82 | $215.32 | 313508 |
| 2023-05-11 | 214.45 | $216.98 | 211800 |
| 2023-05-10 | 214.14 | $216.77 | 382629 |
| 2023-05-09 | 213.86 | $216.31 | 285600 |
| 2023-05-08 | 213.61 | $218.63 | 267524 |
| 2023-05-05 | 213.22 | $220.00 | 283721 |
| 2023-05-04 | 212.71 | $216.60 | 268617 |
| 2023-05-03 | 212.35 | $216.65 | 395512 |
| 2023-05-02 | 211.93 | $217.17 | 351900 |
| 2023-05-01 | 211.49 | $220.66 | 412811 |
| 2023-04-28 | 210.91 | $219.73 | 592837 |
| 2023-04-27 | 210.13 | $211.46 | 434700 |
| 2023-04-26 | 209.78 | $205.98 | 373400 |
| 2023-04-25 | 209.49 | $207.87 | 267221 |
| 2023-04-24 | 209.15 | $211.68 | 350913 |
| 2023-04-21 | 208.61 | $212.42 | 358911 |
| 2023-04-20 | 207.79 | $211.72 | 216800 |
| 2023-04-19 | 207.17 | $215.40 | 240352 |
| 2023-04-18 | 206.71 | $212.10 | 230600 |
| 2023-04-17 | 206.53 | $213.00 | 433700 |
| 2023-04-14 | 206.24 | $207.94 | 286100 |
| 2023-04-13 | 206.44 | $210.78 | 246300 |
| 2023-04-12 | 206.74 | $211.02 | 343248 |
| 2023-04-11 | 206.91 | $211.41 | 427500 |
| 2023-04-10 | 207.04 | $210.77 | 455900 |
| 2023-04-06 | 207.07 | $209.74 | 401500 |
| 2023-04-05 | 207.91 | $209.44 | 487937 |
| 2023-04-04 | 209.06 | $208.28 | 387600 |
| 2023-04-03 | 210.04 | $208.34 | 377200 |
| 2023-03-31 | 211.36 | $209.14 | 597827 |
| 2023-03-30 | 212.51 | $204.18 | 374000 |
| 2023-03-29 | 213.63 | $204.31 | 434951 |
| 2023-03-28 | 214.56 | $200.26 | 263128 |
| 2023-03-27 | 215.95 | $201.09 | 451300 |
| 2023-03-24 | 217.27 | $200.77 | 552300 |
| 2023-03-23 | 218.70 | $196.17 | 505829 |
| 2023-03-22 | 220.51 | $199.22 | 476862 |
| 2023-03-21 | 222.11 | $206.14 | 506441 |
| 2023-03-20 | 223.38 | $208.58 | 381333 |
| 2023-03-17 | 224.79 | $207.19 | 724929 |
| 2023-03-16 | 226.28 | $211.88 | 498086 |
| 2023-03-15 | 227.65 | $216.79 | 622027 |
| 2023-03-14 | 228.75 | $214.49 | 615715 |
| 2023-03-13 | 229.81 | $213.99 | 763500 |
| 2023-03-10 | 230.80 | $211.37 | 1.1M |
| 2023-03-09 | 232.05 | $226.55 | 558340 |
| 2023-03-08 | 232.48 | $232.41 | 431703 |
| 2023-03-07 | 232.38 | $228.00 | 366500 |
| 2023-03-06 | 232.31 | $234.66 | 327545 |
| 2023-03-03 | 232.09 | $232.18 | 366338 |
| 2023-03-02 | 232.33 | $226.53 | 1.3M |
| 2023-03-01 | 232.36 | $222.84 | 430600 |
| 2023-02-28 | 232.52 | $228.06 | 606349 |
| 2023-02-27 | 232.10 | $227.58 | 414200 |
| 2023-02-24 | 231.89 | $229.46 | 409900 |
| 2023-02-23 | 231.30 | $232.24 | 264162 |
| 2023-02-22 | 230.52 | $231.30 | 334700 |
| 2023-02-21 | 229.88 | $231.43 | 338900 |
| 2023-02-17 | 229.15 | $236.83 | 445100 |
| 2023-02-16 | 228.12 | $237.08 | 501900 |
| 2023-02-15 | 227.08 | $239.22 | 588400 |
| 2023-02-14 | 225.88 | $238.83 | 1.0M |
| 2023-02-13 | 224.94 | $235.68 | 607300 |
| 2023-02-10 | 224.09 | $233.77 | 752534 |
| 2023-02-09 | 223.42 | $236.43 | 1.1M |
| 2023-02-08 | 222.73 | $235.12 | 739624 |
| 2023-02-07 | 221.67 | $230.32 | 745300 |
| 2023-02-06 | 220.79 | $226.57 | 460900 |
| 2023-02-03 | 220.19 | $230.34 | 732100 |
| 2023-02-02 | 218.97 | $236.93 | 538200 |
| 2023-02-01 | 217.89 | $227.21 | 580800 |
| 2023-01-31 | 217.09 | $226.07 | 2.0M |
| 2023-01-30 | 216.38 | $219.54 | 437211 |
| 2023-01-27 | 216.12 | $223.42 | 431513 |
| 2023-01-26 | 215.41 | $217.59 | 362347 |
| 2023-01-25 | 215.08 | $216.64 | 406465 |
| 2023-01-24 | 214.83 | $218.57 | 453800 |
| 2023-01-23 | 214.35 | $216.87 | 357817 |
| 2023-01-20 | 213.94 | $216.19 | 406650 |
| 2023-01-19 | 213.51 | $216.21 | 426833 |
| 2023-01-18 | 213.13 | $215.34 | 406500 |
| 2023-01-17 | 212.97 | $220.08 | 386600 |
| 2023-01-13 | 212.88 | $218.54 | 293210 |
| 2023-01-12 | 213.00 | $220.50 | 399814 |
| 2023-01-11 | 213.13 | $222.47 | 376800 |
| 2023-01-10 | 212.94 | $214.06 | 340135 |
| 2023-01-09 | 212.98 | $212.57 | 677934 |
| 2023-01-06 | 213.04 | $214.70 | 611800 |
| 2023-01-05 | 212.95 | $205.88 | 543400 |
| 2023-01-04 | 213.21 | $215.25 | 513707 |
| 2023-01-03 | 213.17 | $211.31 | 500508 |
| 2022-12-30 | 213.49 | $211.92 | 410900 |
| 2022-12-29 | 213.89 | $214.27 | 407549 |
| 2022-12-28 | 214.19 | $209.23 | 508600 |
| 2022-12-27 | 214.46 | $210.94 | 294000 |
| 2022-12-23 | 214.43 | $211.65 | 291225 |
| 2022-12-22 | 214.48 | $208.93 | 689131 |
| 2022-12-21 | 214.63 | $208.85 | 470500 |
| 2022-12-20 | 214.87 | $207.50 | 351972 |
| 2022-12-19 | 215.17 | $208.57 | 372119 |
| 2022-12-16 | 215.32 | $212.12 | 999117 |
| 2022-12-15 | 215.09 | $218.26 | 573436 |
| 2022-12-14 | 214.68 | $220.94 | 720941 |
| 2022-12-13 | 214.24 | $223.21 | 877700 |
| 2022-12-12 | 213.61 | $218.61 | 524400 |
| 2022-12-09 | 213.44 | $214.79 | 309400 |
| 2022-12-08 | 213.63 | $213.89 | 294000 |
| 2022-12-07 | 213.30 | $212.90 | 531600 |
| 2022-12-06 | 213.05 | $211.08 | 519933 |
| 2022-12-05 | 212.97 | $214.38 | 408900 |
| 2022-12-02 | 212.97 | $217.72 | 374218 |
| 2022-12-01 | 212.78 | $219.91 | 492434 |
| 2022-11-30 | 212.60 | $220.38 | 793600 |
| 2022-11-29 | 212.65 | $214.49 | 503106 |
| 2022-11-28 | 213.04 | $210.46 | 582700 |
| 2022-11-25 | 213.63 | $212.61 | 132900 |
| 2022-11-23 | 214.08 | $211.86 | 284003 |
| 2022-11-22 | 214.90 | $213.74 | 301300 |
| 2022-11-21 | 216.03 | $213.52 | 503100 |
| 2022-11-18 | 216.74 | $211.59 | 934200 |
| 2022-11-17 | 217.55 | $207.52 | 541415 |
| 2022-11-16 | 218.51 | $210.02 | 588338 |
| 2022-11-15 | 219.36 | $212.18 | 944500 |
| 2022-11-14 | 220.42 | $210.47 | 869900 |
| 2022-11-11 | 221.46 | $215.30 | 852900 |
| 2022-11-10 | 221.82 | $218.56 | 1.3M |
| 2022-11-09 | 222.36 | $207.34 | 657822 |
| 2022-11-08 | 223.19 | $207.95 | 686100 |
| 2022-11-07 | 224.13 | $209.48 | 711000 |
| 2022-11-04 | 224.73 | $214.24 | 559223 |
| 2022-11-03 | 225.08 | $213.99 | 792825 |
| 2022-11-02 | 225.82 | $216.32 | 467973 |
| 2022-11-01 | 226.82 | $221.39 | 563900 |
| 2022-10-31 | 228.02 | $222.24 | 1.1M |
| 2022-10-28 | 229.25 | $222.24 | 958444 |
| 2022-10-27 | 230.25 | $221.57 | 1.2M |
| 2022-10-26 | 231.11 | $228.26 | 721600 |
| 2022-10-25 | 231.93 | $236.45 | 380700 |
| 2022-10-24 | 232.02 | $227.64 | 376337 |
| 2022-10-21 | 232.69 | $227.78 | 515342 |
| 2022-10-20 | 233.70 | $226.72 | 498827 |
| 2022-10-19 | 234.77 | $227.12 | 274708 |
| 2022-10-18 | 235.80 | $233.28 | 318100 |
| 2022-10-17 | 236.69 | $231.27 | 321701 |
| 2022-10-14 | 238.00 | $222.62 | 505800 |
| 2022-10-13 | 239.92 | $229.20 | 550348 |
| 2022-10-12 | 241.51 | $224.02 | 551100 |
| 2022-10-11 | 243.54 | $226.85 | 555100 |
| 2022-10-10 | 245.60 | $221.44 | 689641 |
| 2022-10-07 | 248.45 | $221.21 | 537426 |
| 2022-10-06 | 251.30 | $228.69 | 506747 |
| 2022-10-05 | 253.63 | $236.35 | 453424 |
| 2022-10-04 | 255.53 | $245.52 | 715900 |
| 2022-10-03 | 256.75 | $246.80 | 422301 |
| 2022-09-30 | 257.70 | $242.23 | 770510 |
| 2022-09-29 | 258.99 | $238.66 | 494543 |
| 2022-09-28 | 260.31 | $244.70 | 746200 |
| 2022-09-27 | 261.39 | $238.35 | 351514 |
| 2022-09-26 | 263.00 | $240.98 | 395727 |
| 2022-09-23 | 264.69 | $248.08 | 391700 |
| 2022-09-22 | 266.46 | $248.06 | 330027 |
| 2022-09-21 | 268.07 | $247.63 | 353630 |
| 2022-09-20 | 269.58 | $251.10 | 583736 |
| 2022-09-19 | 271.24 | $257.52 | 538900 |
| 2022-09-16 | 272.87 | $261.06 | 705844 |
| 2022-09-15 | 274.48 | $260.93 | 367800 |
| 2022-09-14 | 276.31 | $264.59 | 444500 |
| 2022-09-13 | 278.00 | $268.12 | 465942 |
| 2022-09-12 | 279.45 | $278.38 | 289430 |
| 2022-09-09 | 280.38 | $278.26 | 257524 |
| 2022-09-08 | 281.11 | $275.28 | 175900 |
| 2022-09-07 | 281.90 | $274.40 | 222500 |
| 2022-09-06 | 282.49 | $269.78 | 226241 |
| 2022-09-02 | 283.04 | $265.98 | 276736 |
| 2022-09-01 | 283.68 | $268.00 | 356548 |
| 2022-08-31 | 284.18 | $265.06 | 408200 |
| 2022-08-30 | 284.71 | $266.33 | 336200 |
| 2022-08-29 | 285.23 | $270.41 | 276315 |
| 2022-08-26 | 285.71 | $274.80 | 384000 |
| 2022-08-25 | 286.29 | $283.54 | 318103 |
| 2022-08-24 | 286.36 | $280.28 | 396100 |
| 2022-08-23 | 286.21 | $277.69 | 327200 |
| 2022-08-22 | 286.01 | $284.44 | 335524 |
| 2022-08-19 | 285.48 | $290.01 | 490943 |
| 2022-08-18 | 284.67 | $293.29 | 365900 |
| 2022-08-17 | 283.48 | $297.53 | 243200 |
| 2022-08-16 | 282.01 | $298.47 | 244338 |
| 2022-08-15 | 280.42 | $296.99 | 248315 |
| 2022-08-12 | 278.70 | $297.13 | 232400 |
| 2022-08-11 | 277.11 | $292.75 | 392400 |
| 2022-08-10 | 275.54 | $291.20 | 399739 |
| 2022-08-09 | 274.06 | $286.14 | 359634 |
| 2022-08-08 | 272.96 | $280.83 | 295218 |
| 2022-08-05 | 272.05 | $278.75 | 235848 |
| 2022-08-04 | 271.26 | $278.05 | 471605 |
| 2022-08-03 | 270.66 | $275.47 | 325700 |
| 2022-08-02 | 270.19 | $276.87 | 538500 |
| 2022-08-01 | 269.57 | $279.89 | 298200 |
| 2022-07-29 | 268.91 | $286.53 | 976637 |
| 2022-07-28 | 267.66 | $284.80 | 402905 |
| 2022-07-27 | 266.54 | $277.30 | 545120 |
| 2022-07-26 | 265.87 | $273.69 | 372027 |
| 2022-07-25 | 265.50 | $273.81 | 415627 |
| 2022-07-22 | 264.90 | $273.81 | 530000 |
| 2022-07-21 | 264.18 | $269.61 | 328129 |
| 2022-07-20 | 263.49 | $268.17 | 362400 |
| 2022-07-19 | 262.86 | $266.59 | 515143 |
| 2022-07-18 | 262.33 | $262.58 | 313505 |
| 2022-07-15 | 261.90 | $265.45 | 341210 |
| 2022-07-14 | 261.49 | $261.28 | 450140 |
| 2022-07-13 | 261.24 | $261.66 | 300500 |
| 2022-07-12 | 261.06 | $264.07 | 300500 |
| 2022-07-11 | 261.40 | $262.61 | 312723 |
| 2022-07-08 | 261.81 | $262.92 | 286200 |
| 2022-07-07 | 262.54 | $266.07 | 459200 |
| 2022-07-06 | 263.39 | $266.02 | 498840 |
| 2022-07-05 | 263.91 | $264.50 | 407900 |
| 2022-07-01 | 264.88 | $266.73 | 515100 |
| 2022-06-30 | 265.94 | $261.51 | 892800 |
| 2022-06-29 | 266.99 | $262.35 | 309923 |
| 2022-06-28 | 268.07 | $264.02 | 413409 |
| 2022-06-27 | 269.30 | $266.25 | 534300 |
| 2022-06-24 | 270.15 | $261.71 | 641700 |
| 2022-06-23 | 271.19 | $259.44 | 501800 |
| 2022-06-22 | 272.36 | $255.93 | 627370 |
| 2022-06-21 | 273.92 | $255.47 | 727521 |
| 2022-06-17 | 275.25 | $256.08 | 951000 |
| 2022-06-16 | 276.53 | $253.94 | 506637 |
| 2022-06-15 | 278.23 | $257.23 | 615300 |
| 2022-06-14 | 280.17 | $256.21 | 440900 |
| 2022-06-13 | 281.96 | $258.07 | 373544 |
| 2022-06-10 | 283.87 | $270.91 | 443800 |
| 2022-06-09 | 284.93 | $270.90 | 316147 |
| 2022-06-08 | 285.82 | $277.36 | 258501 |
| 2022-06-07 | 286.28 | $283.09 | 544103 |
| 2022-06-06 | 286.92 | $276.55 | 448212 |
| 2022-06-03 | 288.77 | $283.94 | 366700 |
| 2022-06-02 | 290.40 | $287.83 | 417746 |
| 2022-06-01 | 292.18 | $282.60 | 502748 |
| 2022-05-31 | 294.15 | $283.85 | 845643 |
| 2022-05-27 | 295.93 | $288.69 | 389545 |
| 2022-05-26 | 297.95 | $283.13 | 461400 |
| 2022-05-25 | 301.05 | $282.56 | 790200 |
| 2022-05-24 | 304.02 | $282.83 | 669304 |
| 2022-05-23 | 307.12 | $287.22 | 439643 |
| 2022-05-20 | 310.16 | $282.07 | 1.1M |
| 2022-05-19 | 313.64 | $281.60 | 609400 |
| 2022-05-18 | 317.52 | $288.03 | 295332 |
| 2022-05-17 | 320.92 | $296.00 | 448100 |
| 2022-05-16 | 323.50 | $291.89 | 340900 |
| 2022-05-13 | 326.08 | $296.28 | 299600 |
| 2022-05-12 | 328.55 | $292.22 | 440818 |
| 2022-05-11 | 331.30 | $288.73 | 592220 |
| 2022-05-10 | 334.20 | $286.48 | 842600 |
| 2022-05-09 | 337.11 | $295.97 | 583449 |
| 2022-05-06 | 339.88 | $313.43 | 388200 |
| 2022-05-05 | 341.79 | $316.55 | 359700 |
| 2022-05-04 | 343.73 | $323.37 | 279200 |
| 2022-05-03 | 345.01 | $322.10 | 321100 |
| 2022-05-02 | 346.40 | $319.36 | 465613 |
| 2022-04-29 | 348.11 | $329.27 | 745200 |
| 2022-04-28 | 348.92 | $345.11 | 299600 |
| 2022-04-27 | 349.10 | $341.96 | 415607 |
| 2022-04-26 | 349.84 | $344.74 | 272200 |
| 2022-04-25 | 349.84 | $348.09 | 208801 |
| 2022-04-22 | 349.51 | $351.53 | 198238 |
| 2022-04-21 | 348.74 | $359.31 | 293012 |
| 2022-04-20 | 347.54 | $355.98 | 237716 |
| 2022-04-19 | 346.52 | $347.68 | 203521 |
| 2022-04-18 | 346.05 | $343.51 | 194600 |
| 2022-04-14 | 345.95 | $345.51 | 178339 |
| 2022-04-13 | 345.81 | $347.31 | 117700 |
| 2022-04-12 | 345.57 | $346.79 | 189251 |
| 2022-04-11 | 344.99 | $344.55 | 164800 |
| 2022-04-08 | 344.46 | $351.44 | 206722 |
| 2022-04-07 | 343.69 | $351.70 | 209900 |
| 2022-04-06 | 343.25 | $355.31 | 203600 |
| 2022-04-05 | 342.60 | $348.96 | 208510 |
| 2022-04-04 | 341.99 | $349.89 | 217743 |
| 2022-04-01 | 341.66 | $353.49 | 289600 |
| 2022-03-31 | 340.99 | $345.48 | 390900 |
| 2022-03-30 | 340.22 | $348.72 | 306800 |
| 2022-03-29 | 339.13 | $356.74 | 369000 |
| 2022-03-28 | 337.08 | $344.89 | 274700 |
| 2022-03-25 | 335.70 | $341.50 | 309800 |
| 2022-03-24 | 334.85 | $336.08 | 313400 |
| 2022-03-23 | 333.88 | $335.23 | 228700 |
| 2022-03-22 | 332.80 | $335.65 | 357625 |
| 2022-03-21 | 331.85 | $338.19 | 324400 |
| 2022-03-18 | 330.71 | $341.60 | 626932 |
| 2022-03-17 | 329.36 | $342.74 | 385100 |
| 2022-03-16 | 328.18 | $342.41 | 468900 |
| 2022-03-15 | 326.97 | $335.27 | 258100 |
| 2022-03-14 | 326.02 | $334.00 | 371100 |
| 2022-03-11 | 325.26 | $336.02 | 210832 |
| 2022-03-10 | 324.44 | $342.73 | 414500 |
| 2022-03-09 | 323.73 | $342.37 | 375400 |
| 2022-03-08 | 322.41 | $336.84 | 465300 |
| 2022-03-07 | 321.73 | $343.15 | 510043 |
| 2022-03-04 | 320.92 | $340.15 | 478133 |
| 2022-03-03 | 320.40 | $330.19 | 365433 |
| 2022-03-02 | 320.81 | $326.85 | 535044 |
| 2022-03-01 | 321.04 | $315.82 | 349600 |
| 2022-02-28 | 321.87 | $317.17 | 305516 |
| 2022-02-25 | 322.62 | $324.62 | 280608 |
| 2022-02-24 | 322.43 | $316.51 | 278240 |
| 2022-02-23 | 323.00 | $313.79 | 351139 |
| 2022-02-22 | 323.84 | $316.48 | 252600 |
| 2022-02-18 | 324.66 | $315.43 | 270837 |
| 2022-02-17 | 325.49 | $314.60 | 186400 |
| 2022-02-16 | 326.55 | $319.18 | 269625 |
| 2022-02-15 | 327.56 | $318.19 | 273341 |
| 2022-02-14 | 328.79 | $316.35 | 256133 |
| 2022-02-11 | 330.17 | $318.69 | 326900 |
| 2022-02-10 | 331.63 | $319.65 | 339411 |
| 2022-02-09 | 333.10 | $328.59 | 365508 |
| 2022-02-08 | 333.97 | $315.91 | 316100 |
| 2022-02-07 | 335.43 | $323.20 | 380927 |
| 2022-02-04 | 336.48 | $326.98 | 322037 |
| 2022-02-03 | 337.58 | $329.78 | 696200 |
| 2022-02-02 | 338.56 | $338.35 | 493500 |
| 2022-02-01 | 339.47 | $331.49 | 303600 |
| 2022-01-31 | 340.59 | $332.50 | 388127 |
| 2022-01-28 | 341.58 | $332.14 | 341700 |
| 2022-01-27 | 342.60 | $320.75 | 284300 |
| 2022-01-26 | 344.18 | $327.94 | 281548 |
| 2022-01-25 | 345.26 | $330.54 | 374301 |
| 2022-01-24 | 346.06 | $332.90 | 473833 |
| 2022-01-21 | 346.55 | $332.08 | 305932 |
| 2022-01-20 | 347.12 | $335.78 | 314618 |
| 2022-01-19 | 347.37 | $339.46 | 263600 |
| 2022-01-18 | 347.25 | $342.72 | 353604 |
| 2022-01-14 | 347.20 | $343.96 | 220700 |
| 2022-01-13 | 347.11 | $347.78 | 186100 |
| 2022-01-12 | 347.34 | $349.11 | 273011 |
| 2022-01-11 | 347.17 | $346.05 | 264200 |
| 2022-01-10 | 347.49 | $345.02 | 285000 |
| 2022-01-07 | 347.52 | $344.31 | 264638 |
| 2022-01-06 | 347.54 | $348.95 | 184700 |
| 2022-01-05 | 347.52 | $349.33 | 333400 |
| 2022-01-04 | 347.30 | $356.63 | 387710 |
| 2022-01-03 | 346.59 | $353.86 | 317000 |
| 2021-12-31 | 345.72 | $352.23 | 204508 |
| 2021-12-30 | 345.16 | $352.69 | 179800 |
| 2021-12-29 | 343.93 | $352.21 | 181001 |
| 2021-12-28 | 343.29 | $349.62 | 199400 |
| 2021-12-27 | 343.14 | $346.51 | 222300 |
| 2021-12-23 | 342.85 | $342.67 | 296606 |
| 2021-12-22 | 343.58 | $343.59 | 284000 |
| 2021-12-21 | 343.97 | $340.73 | 331430 |
| 2021-12-20 | 344.19 | $337.07 | 287934 |
| 2021-12-17 | 344.70 | $341.76 | 712900 |
| 2021-12-16 | 345.15 | $342.16 | 648700 |
| 2021-12-15 | 345.42 | $352.23 | 318630 |
| 2021-12-14 | 345.09 | $345.72 | 257535 |
| 2021-12-13 | 345.37 | $352.47 | 329647 |
| 2021-12-10 | 345.07 | $345.68 | 250343 |
| 2021-12-09 | 345.00 | $344.60 | 222006 |
| 2021-12-08 | 344.91 | $348.60 | 335310 |
| 2021-12-07 | 344.51 | $344.95 | 318100 |
| 2021-12-06 | 344.18 | $342.37 | 279900 |
| 2021-12-03 | 343.92 | $336.56 | 539300 |
| 2021-12-02 | 343.69 | $341.00 | 352200 |
| 2021-12-01 | 343.42 | $328.16 | 414006 |
| 2021-11-30 | 343.82 | $339.44 | 742408 |
| 2021-11-29 | 343.67 | $346.50 | 302915 |
| 2021-11-26 | 343.34 | $340.69 | 257100 |
| 2021-11-24 | 343.59 | $357.25 | 246025 |
| 2021-11-23 | 342.82 | $351.40 | 272337 |
| 2021-11-22 | 342.17 | $345.13 | 201500 |
| 2021-11-19 | 341.66 | $347.42 | 203416 |
| 2021-11-18 | 341.06 | $350.62 | 233025 |
| 2021-11-17 | 340.18 | $347.52 | 193417 |
| 2021-11-16 | 339.46 | $345.65 | 238540 |
| 2021-11-15 | 338.68 | $351.47 | 179904 |
| 2021-11-12 | 337.76 | $346.43 | 204334 |
| 2021-11-11 | 337.09 | $344.17 | 142620 |
| 2021-11-10 | 336.63 | $342.79 | 165130 |
| 2021-11-09 | 336.15 | $340.64 | 169200 |
| 2021-11-08 | 335.64 | $338.46 | 180634 |
| 2021-11-05 | 335.03 | $337.08 | 175438 |
| 2021-11-04 | 334.51 | $331.98 | 219200 |
| 2021-11-03 | 334.37 | $335.56 | 302200 |
| 2021-11-02 | 334.04 | $336.14 | 207800 |
| 2021-11-01 | 333.50 | $336.45 | 248720 |
| 2021-10-29 | 333.06 | $339.93 | 475100 |
| 2021-10-28 | 332.37 | $345.73 | 416001 |
| 2021-10-27 | 331.07 | $341.92 | 430800 |
| 2021-10-26 | 330.17 | $338.39 | 259100 |
| 2021-10-25 | 329.24 | $334.87 | 232900 |
| 2021-10-22 | 328.52 | $335.36 | 124917 |
| 2021-10-21 | 328.13 | $332.98 | 169916 |
| 2021-10-20 | 328.03 | $333.21 | 325718 |
| 2021-10-19 | 327.85 | $330.08 | 175333 |
| 2021-10-18 | 327.53 | $333.02 | 221809 |
| 2021-10-15 | 326.95 | $333.09 | 300148 |
| 2021-10-14 | 326.42 | $334.87 | 273825 |
| 2021-10-13 | 326.06 | $333.16 | 163300 |
| 2021-10-12 | 325.77 | $330.49 | 237207 |
| 2021-10-11 | 325.46 | $326.28 | 125200 |
| 2021-10-08 | 325.38 | $326.61 | 103600 |
| 2021-10-07 | 325.14 | $329.27 | 205000 |
| 2021-10-06 | 325.09 | $328.87 | 213118 |
| 2021-10-05 | 325.23 | $325.49 | 212641 |
| 2021-10-04 | 325.34 | $327.62 | 252637 |
| 2021-10-01 | 325.73 | $326.13 | 264000 |
| 2021-09-30 | 326.28 | $319.74 | 242228 |
| 2021-09-29 | 327.11 | $323.93 | 262348 |
| 2021-09-28 | 327.45 | $319.67 | 304728 |
| 2021-09-27 | 327.80 | $320.55 | 257516 |
| 2021-09-24 | 327.81 | $327.52 | 193500 |
| 2021-09-23 | 327.37 | $330.90 | 218610 |
| 2021-09-22 | 326.72 | $329.64 | 321300 |
| 2021-09-21 | 325.99 | $323.66 | 325400 |
| 2021-09-20 | 325.66 | $321.46 | 363943 |
| 2021-09-17 | 325.56 | $322.53 | 521100 |
| 2021-09-16 | 325.36 | $327.71 | 213800 |
| 2021-09-15 | 324.78 | $327.25 | 320436 |
| 2021-09-14 | 324.36 | $324.46 | 201700 |
| 2021-09-13 | 323.95 | $324.49 | 236500 |
| 2021-09-10 | 323.57 | $321.94 | 232322 |
| 2021-09-09 | 323.22 | $328.30 | 303854 |
| 2021-09-08 | 322.56 | $331.70 | 155200 |
| 2021-09-07 | 321.87 | $327.52 | 328900 |
| 2021-09-03 | 321.57 | $335.58 | 294100 |
| 2021-09-02 | 321.13 | $337.00 | 374600 |
| 2021-09-01 | 320.56 | $336.30 | 431035 |
| 2021-08-31 | 319.95 | $330.74 | 471304 |
| 2021-08-30 | 319.79 | $326.80 | 432900 |
| 2021-08-27 | 319.87 | $320.76 | 159811 |
| 2021-08-26 | 320.23 | $318.59 | 164034 |
| 2021-08-25 | 320.84 | $317.95 | 325709 |
| 2021-08-24 | 321.49 | $315.01 | 229701 |
| 2021-08-23 | 322.33 | $317.05 | 136920 |
| 2021-08-20 | 323.04 | $319.49 | 203048 |
| 2021-08-19 | 323.66 | $318.65 | 207033 |
| 2021-08-18 | 324.10 | $316.07 | 225929 |
| 2021-08-17 | 324.82 | $318.74 | 354200 |
| 2021-08-16 | 325.42 | $316.27 | 269428 |
| 2021-08-13 | 325.75 | $316.95 | 150900 |
| 2021-08-12 | 326.32 | $314.89 | 239248 |
| 2021-08-11 | 326.92 | $315.16 | 236916 |
| 2021-08-10 | 327.44 | $317.85 | 201310 |
| 2021-08-09 | 327.57 | $321.48 | 219600 |
| 2021-08-06 | 327.70 | $326.86 | 274900 |
| 2021-08-05 | 327.37 | $325.61 | 296200 |
| 2021-08-04 | 326.82 | $323.99 | 351905 |
| 2021-08-03 | 326.27 | $327.68 | 354400 |
| 2021-08-02 | 325.33 | $328.30 | 366600 |
| 2021-07-30 | 324.20 | $328.10 | 690700 |
| 2021-07-29 | 322.99 | $330.60 | 308833 |
| 2021-07-28 | 321.47 | $331.14 | 302100 |
| 2021-07-27 | 320.01 | $331.80 | 237330 |
| 2021-07-26 | 318.71 | $331.12 | 281200 |
| 2021-07-23 | 317.52 | $331.91 | 133900 |
| 2021-07-22 | 316.23 | $327.51 | 237521 |
| 2021-07-21 | 315.23 | $330.53 | 304300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
291.47
2026-07-17
Close Price
$292.93
Vol: 421044
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
209.74
Average
269.45
Maximum
348.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 291.47 | $292.93 | 421044 |
| 2026-07-16 | 291.32 | $297.42 | 558543 |
| 2026-07-15 | 290.68 | $292.79 | 447531 |
| 2026-07-14 | 290.45 | $298.13 | 537000 |
| 2026-07-13 | 289.64 | $297.48 | 480315 |
| 2026-07-10 | 288.82 | $293.55 | 464208 |
| 2026-07-09 | 288.32 | $291.12 | 410900 |
| 2026-07-08 | 288.03 | $291.58 | 489021 |
| 2026-07-07 | 287.65 | $298.32 | 837247 |
| 2026-07-06 | 286.53 | $298.00 | 424900 |
| 2026-07-02 | 285.32 | $298.33 | 381406 |
| 2026-07-01 | 283.95 | $295.18 | 360020 |
| 2026-06-30 | 282.77 | $291.59 | 413034 |
| 2026-06-29 | 281.84 | $295.93 | 523106 |
| 2026-06-26 | 280.36 | $295.34 | 629924 |
| 2026-06-25 | 278.79 | $285.57 | 329702 |
| 2026-06-24 | 278.07 | $281.65 | 403391 |
| 2026-06-23 | 277.69 | $279.30 | 353524 |
| 2026-06-22 | 277.53 | $276.28 | 638900 |
| 2026-06-18 | 277.66 | $273.71 | 1.0M |
| 2026-06-17 | 278.07 | $274.40 | 445700 |
| 2026-06-16 | 278.46 | $280.56 | 314700 |
| 2026-06-15 | 278.24 | $281.39 | 414708 |
| 2026-06-12 | 277.91 | $283.75 | 377200 |
| 2026-06-11 | 277.29 | $280.59 | 459000 |
| 2026-06-10 | 276.94 | $284.64 | 443423 |
| 2026-06-09 | 276.13 | $284.78 | 446841 |
| 2026-06-08 | 275.22 | $282.00 | 580723 |
| 2026-06-05 | 274.51 | $285.43 | 437115 |
| 2026-06-04 | 273.36 | $284.61 | 633138 |
| 2026-06-03 | 272.18 | $277.79 | 345236 |
| 2026-06-02 | 271.58 | $277.57 | 375583 |
| 2026-06-01 | 270.95 | $276.93 | 740010 |
| 2026-05-29 | 270.33 | $272.64 | 739900 |
| 2026-05-28 | 270.08 | $276.44 | 356300 |
| 2026-05-27 | 269.41 | $276.83 | 487034 |
| 2026-05-26 | 268.63 | $277.25 | 410646 |
| 2026-05-22 | 267.72 | $276.70 | 368000 |
| 2026-05-21 | 266.78 | $273.80 | 566200 |
| 2026-05-20 | 266.04 | $275.03 | 472531 |
| 2026-05-19 | 265.09 | $272.63 | 496400 |
| 2026-05-18 | 264.30 | $272.24 | 532200 |
| 2026-05-15 | 263.47 | $267.06 | 835800 |
| 2026-05-14 | 263.09 | $268.53 | 634100 |
| 2026-05-13 | 262.51 | $271.94 | 427200 |
| 2026-05-12 | 261.52 | $268.64 | 329100 |
| 2026-05-11 | 260.77 | $268.77 | 411504 |
| 2026-05-08 | 259.93 | $263.55 | 381500 |
| 2026-05-07 | 259.55 | $267.37 | 408309 |
| 2026-05-06 | 258.73 | $267.26 | 322750 |
| 2026-05-05 | 257.83 | $266.69 | 251719 |
| 2026-05-04 | 256.90 | $264.67 | 354931 |
| 2026-05-01 | 256.08 | $263.35 | 408849 |
| 2026-04-30 | 255.31 | $263.21 | 733900 |
| 2026-04-29 | 254.48 | $264.92 | 1.0M |
| 2026-04-28 | 253.38 | $267.88 | 718864 |
| 2026-04-27 | 251.86 | $256.83 | 570200 |
| 2026-04-24 | 251.33 | $255.37 | 378900 |
| 2026-04-23 | 250.91 | $255.06 | 356505 |
| 2026-04-22 | 250.47 | $252.19 | 306400 |
| 2026-04-21 | 250.29 | $253.16 | 303900 |
| 2026-04-20 | 249.99 | $258.54 | 301006 |
| 2026-04-17 | 249.09 | $254.97 | 462500 |
| 2026-04-16 | 248.47 | $248.00 | 424700 |
| 2026-04-15 | 248.52 | $251.71 | 375990 |
| 2026-04-14 | 248.18 | $251.42 | 494600 |
| 2026-04-13 | 247.84 | $248.95 | 388600 |
| 2026-04-10 | 247.73 | $250.07 | 437138 |
| 2026-04-09 | 247.48 | $250.03 | 394900 |
| 2026-04-08 | 247.21 | $251.90 | 566136 |
| 2026-04-07 | 246.72 | $248.30 | 290191 |
| 2026-04-06 | 246.55 | $247.71 | 266032 |
| 2026-04-02 | 246.43 | $247.34 | 483300 |
| 2026-04-01 | 246.34 | $243.08 | 407113 |
| 2026-03-31 | 246.68 | $242.00 | 665263 |
| 2026-03-30 | 247.17 | $242.61 | 466159 |
| 2026-03-27 | 247.65 | $239.61 | 483800 |
| 2026-03-26 | 248.50 | $243.71 | 537719 |
| 2026-03-25 | 249.00 | $242.14 | 605904 |
| 2026-03-24 | 249.72 | $243.50 | 302100 |
| 2026-03-23 | 250.38 | $242.58 | 806710 |
| 2026-03-20 | 251.20 | $240.19 | 878816 |
| 2026-03-19 | 252.36 | $246.28 | 507300 |
| 2026-03-18 | 253.00 | $246.70 | 448400 |
| 2026-03-17 | 253.66 | $251.06 | 341135 |
| 2026-03-16 | 253.94 | $249.10 | 454607 |
| 2026-03-13 | 254.45 | $249.95 | 516114 |
| 2026-03-12 | 254.92 | $251.38 | 485811 |
| 2026-03-11 | 255.29 | $250.22 | 604748 |
| 2026-03-10 | 255.83 | $254.29 | 554039 |
| 2026-03-09 | 255.99 | $255.34 | 650341 |
| 2026-03-06 | 256.06 | $255.13 | 324500 |
| 2026-03-05 | 256.15 | $258.24 | 404347 |
| 2026-03-04 | 255.93 | $256.07 | 360400 |
| 2026-03-03 | 255.92 | $255.50 | 349824 |
| 2026-03-02 | 255.96 | $256.03 | 488261 |
| 2026-02-27 | 255.96 | $255.11 | 900800 |
| 2026-02-26 | 256.05 | $262.74 | 421800 |
| 2026-02-25 | 255.34 | $259.93 | 518215 |
| 2026-02-24 | 254.86 | $258.40 | 344300 |
| 2026-02-23 | 254.48 | $255.33 | 559906 |
| 2026-02-20 | 254.40 | $254.52 | 528600 |
| 2026-02-19 | 254.38 | $254.43 | 254306 |
| 2026-02-18 | 254.38 | $256.18 | 383322 |
| 2026-02-17 | 254.19 | $253.35 | 432000 |
| 2026-02-13 | 254.28 | $251.16 | 510000 |
| 2026-02-12 | 254.60 | $251.36 | 821900 |
| 2026-02-11 | 254.95 | $261.41 | 514216 |
| 2026-02-10 | 254.26 | $262.51 | 515345 |
| 2026-02-09 | 253.40 | $257.80 | 419200 |
| 2026-02-06 | 252.93 | $258.06 | 947100 |
| 2026-02-05 | 252.39 | $251.49 | 1.2M |
| 2026-02-04 | 252.49 | $252.57 | 780000 |
| 2026-02-03 | 252.48 | $247.59 | 598828 |
| 2026-02-02 | 252.99 | $248.46 | 459915 |
| 2026-01-30 | 253.47 | $251.87 | 678300 |
| 2026-01-29 | 253.64 | $249.88 | 565300 |
| 2026-01-28 | 254.04 | $245.48 | 542609 |
| 2026-01-27 | 254.94 | $251.73 | 432586 |
| 2026-01-26 | 255.27 | $252.93 | 448000 |
| 2026-01-23 | 255.52 | $254.08 | 589605 |
| 2026-01-22 | 255.67 | $252.95 | 547443 |
| 2026-01-21 | 255.96 | $257.24 | 597900 |
| 2026-01-20 | 255.82 | $256.25 | 678300 |
| 2026-01-16 | 255.78 | $258.27 | 566000 |
| 2026-01-15 | 255.52 | $253.52 | 409849 |
| 2026-01-14 | 255.73 | $253.18 | 635033 |
| 2026-01-13 | 256.00 | $249.92 | 590700 |
| 2026-01-12 | 256.64 | $250.09 | 665657 |
| 2026-01-09 | 257.33 | $251.02 | 806839 |
| 2026-01-08 | 257.99 | $256.95 | 470900 |
| 2026-01-07 | 258.10 | $251.06 | 767844 |
| 2026-01-06 | 258.84 | $256.61 | 695000 |
| 2026-01-05 | 259.07 | $253.06 | 748400 |
| 2026-01-02 | 259.71 | $256.89 | 540625 |
| 2025-12-31 | 260.00 | $261.68 | 414700 |
| 2025-12-30 | 259.83 | $263.91 | 268302 |
| 2025-12-29 | 259.40 | $262.99 | 242202 |
| 2025-12-26 | 259.02 | $262.16 | 265321 |
| 2025-12-24 | 258.69 | $261.12 | 167300 |
| 2025-12-23 | 258.43 | $259.69 | 291538 |
| 2025-12-22 | 258.30 | $260.84 | 810812 |
| 2025-12-19 | 258.03 | $257.39 | 1.2M |
| 2025-12-18 | 258.10 | $261.07 | 489834 |
| 2025-12-17 | 257.79 | $262.45 | 542419 |
| 2025-12-16 | 257.30 | $255.44 | 626501 |
| 2025-12-15 | 257.49 | $259.26 | 614200 |
| 2025-12-12 | 257.31 | $257.62 | 763445 |
| 2025-12-11 | 257.27 | $258.13 | 480836 |
| 2025-12-10 | 257.18 | $255.21 | 635248 |
| 2025-12-09 | 257.39 | $252.20 | 486324 |
| 2025-12-08 | 257.94 | $252.22 | 412700 |
| 2025-12-05 | 258.54 | $255.37 | 314333 |
| 2025-12-04 | 258.87 | $257.57 | 396523 |
| 2025-12-03 | 259.01 | $259.78 | 459700 |
| 2025-12-02 | 258.93 | $260.73 | 438100 |
| 2025-12-01 | 258.74 | $260.24 | 458847 |
| 2025-11-28 | 258.58 | $263.62 | 142200 |
| 2025-11-26 | 258.05 | $262.12 | 264436 |
| 2025-11-25 | 257.62 | $261.16 | 383700 |
| 2025-11-24 | 257.25 | $260.25 | 492045 |
| 2025-11-21 | 256.93 | $261.20 | 392201 |
| 2025-11-20 | 256.49 | $255.73 | 457400 |
| 2025-11-19 | 256.56 | $254.63 | 252000 |
| 2025-11-18 | 256.77 | $253.58 | 311000 |
| 2025-11-17 | 257.10 | $252.29 | 385944 |
| 2025-11-14 | 257.61 | $254.59 | 398240 |
| 2025-11-13 | 257.93 | $253.61 | 524411 |
| 2025-11-12 | 258.38 | $254.97 | 911800 |
| 2025-11-11 | 258.74 | $261.71 | 328623 |
| 2025-11-10 | 258.43 | $260.15 | 451200 |
| 2025-11-07 | 258.25 | $260.42 | 644701 |
| 2025-11-06 | 258.02 | $256.26 | 431300 |
| 2025-11-05 | 258.21 | $260.36 | 552845 |
| 2025-11-04 | 257.98 | $256.56 | 563784 |
| 2025-11-03 | 258.13 | $254.32 | 620016 |
| 2025-10-31 | 258.53 | $251.77 | 861218 |
| 2025-10-30 | 259.24 | $249.82 | 1.1M |
| 2025-10-29 | 260.23 | $247.18 | 859200 |
| 2025-10-28 | 261.61 | $256.15 | 510127 |
| 2025-10-27 | 262.18 | $262.32 | 434114 |
| 2025-10-24 | 262.17 | $264.66 | 306320 |
| 2025-10-23 | 261.90 | $263.76 | 388835 |
| 2025-10-22 | 261.71 | $264.22 | 703300 |
| 2025-10-21 | 261.45 | $261.98 | 472200 |
| 2025-10-20 | 261.39 | $260.80 | 377100 |
| 2025-10-17 | 261.45 | $259.62 | 522637 |
| 2025-10-16 | 261.64 | $257.60 | 610622 |
| 2025-10-15 | 262.07 | $257.15 | 739134 |
| 2025-10-14 | 262.59 | $259.37 | 525204 |
| 2025-10-13 | 262.93 | $257.58 | 363228 |
| 2025-10-10 | 263.49 | $255.86 | 507300 |
| 2025-10-09 | 264.29 | $259.05 | 304500 |
| 2025-10-08 | 264.84 | $262.11 | 241900 |
| 2025-10-07 | 265.13 | $262.08 | 243324 |
| 2025-10-06 | 265.45 | $261.34 | 357421 |
| 2025-10-03 | 265.89 | $264.47 | 311300 |
| 2025-10-02 | 266.03 | $263.88 | 403900 |
| 2025-10-01 | 266.26 | $266.59 | 381200 |
| 2025-09-30 | 266.23 | $267.66 | 358856 |
| 2025-09-29 | 266.08 | $266.22 | 446025 |
| 2025-09-26 | 266.06 | $267.80 | 321332 |
| 2025-09-25 | 265.88 | $263.66 | 430945 |
| 2025-09-24 | 266.11 | $264.59 | 286711 |
| 2025-09-23 | 266.27 | $267.84 | 263324 |
| 2025-09-22 | 266.11 | $266.39 | 366150 |
| 2025-09-19 | 266.08 | $267.55 | 858700 |
| 2025-09-18 | 265.92 | $268.63 | 385045 |
| 2025-09-17 | 265.63 | $266.23 | 379300 |
| 2025-09-16 | 265.57 | $265.55 | 496700 |
| 2025-09-15 | 265.57 | $264.63 | 740539 |
| 2025-09-12 | 265.67 | $267.09 | 259300 |
| 2025-09-11 | 265.53 | $268.81 | 288100 |
| 2025-09-10 | 265.18 | $263.64 | 276006 |
| 2025-09-09 | 265.34 | $268.86 | 256432 |
| 2025-09-08 | 264.97 | $265.71 | 319123 |
| 2025-09-05 | 264.89 | $268.12 | 418315 |
| 2025-09-04 | 264.55 | $264.50 | 435810 |
| 2025-09-03 | 264.56 | $261.51 | 385500 |
| 2025-09-02 | 264.88 | $260.60 | 384156 |
| 2025-08-29 | 265.33 | $270.21 | 388700 |
| 2025-08-28 | 264.82 | $267.91 | 322311 |
| 2025-08-27 | 264.49 | $267.62 | 351619 |
| 2025-08-26 | 264.16 | $264.77 | 364915 |
| 2025-08-25 | 264.10 | $265.46 | 274796 |
| 2025-08-22 | 263.95 | $266.75 | 394420 |
| 2025-08-21 | 263.66 | $262.76 | 359700 |
| 2025-08-20 | 263.75 | $262.04 | 612700 |
| 2025-08-19 | 263.94 | $262.36 | 680641 |
| 2025-08-18 | 264.10 | $256.46 | 508302 |
| 2025-08-15 | 264.91 | $259.38 | 378401 |
| 2025-08-14 | 265.49 | $256.20 | 370208 |
| 2025-08-13 | 266.46 | $258.73 | 382531 |
| 2025-08-12 | 267.28 | $253.99 | 382793 |
| 2025-08-11 | 268.68 | $252.08 | 437300 |
| 2025-08-08 | 270.43 | $254.59 | 367413 |
| 2025-08-07 | 272.09 | $257.02 | 581443 |
| 2025-08-06 | 273.68 | $254.52 | 889300 |
| 2025-08-05 | 275.70 | $257.36 | 761267 |
| 2025-08-04 | 277.63 | $254.55 | 723537 |
| 2025-08-01 | 280.05 | $256.72 | 830800 |
| 2025-07-31 | 282.51 | $260.18 | 1.3M |
| 2025-07-30 | 284.86 | $268.46 | 2.7M |
| 2025-07-29 | 286.59 | $290.67 | 657570 |
| 2025-07-28 | 286.16 | $283.16 | 365100 |
| 2025-07-25 | 286.47 | $287.06 | 310200 |
| 2025-07-24 | 286.41 | $287.41 | 328100 |
| 2025-07-23 | 286.31 | $292.58 | 379001 |
| 2025-07-22 | 285.65 | $292.06 | 354643 |
| 2025-07-21 | 284.97 | $285.00 | 327703 |
| 2025-07-18 | 284.97 | $287.37 | 301100 |
| 2025-07-17 | 284.71 | $287.02 | 276030 |
| 2025-07-16 | 284.47 | $286.08 | 360410 |
| 2025-07-15 | 284.30 | $280.43 | 402447 |
| 2025-07-14 | 284.71 | $284.54 | 404500 |
| 2025-07-11 | 284.73 | $286.63 | 528926 |
| 2025-07-10 | 284.53 | $286.76 | 374542 |
| 2025-07-09 | 284.29 | $284.78 | 468134 |
| 2025-07-08 | 284.24 | $285.98 | 393858 |
| 2025-07-07 | 284.06 | $283.59 | 293700 |
| 2025-07-03 | 284.11 | $284.20 | 194500 |
| 2025-07-02 | 284.10 | $283.40 | 433400 |
| 2025-07-01 | 284.17 | $284.77 | 677329 |
| 2025-06-30 | 284.11 | $283.40 | 559515 |
| 2025-06-27 | 284.18 | $285.41 | 579734 |
| 2025-06-26 | 284.05 | $287.72 | 603044 |
| 2025-06-25 | 283.67 | $281.90 | 666200 |
| 2025-06-24 | 283.85 | $286.03 | 487100 |
| 2025-06-23 | 283.62 | $285.80 | 299340 |
| 2025-06-20 | 283.40 | $284.34 | 607549 |
| 2025-06-18 | 283.30 | $284.01 | 327800 |
| 2025-06-17 | 283.22 | $283.54 | 334200 |
| 2025-06-16 | 283.19 | $285.15 | 267721 |
| 2025-06-13 | 282.98 | $284.46 | 438329 |
| 2025-06-12 | 282.83 | $289.75 | 574918 |
| 2025-06-11 | 282.10 | $286.19 | 648800 |
| 2025-06-10 | 281.67 | $287.87 | 655918 |
| 2025-06-09 | 281.01 | $283.72 | 399113 |
| 2025-06-06 | 280.73 | $279.09 | 345000 |
| 2025-06-05 | 280.90 | $278.14 | 676800 |
| 2025-06-04 | 281.19 | $282.76 | 562800 |
| 2025-06-03 | 281.03 | $280.83 | 609337 |
| 2025-06-02 | 281.05 | $284.66 | 412823 |
| 2025-05-30 | 280.67 | $283.90 | 820600 |
| 2025-05-29 | 280.33 | $282.08 | 416016 |
| 2025-05-28 | 280.14 | $278.17 | 479600 |
| 2025-05-27 | 280.35 | $274.60 | 394900 |
| 2025-05-23 | 280.95 | $269.47 | 411902 |
| 2025-05-22 | 282.16 | $273.76 | 243000 |
| 2025-05-21 | 283.05 | $277.83 | 693400 |
| 2025-05-20 | 283.60 | $287.50 | 484909 |
| 2025-05-19 | 283.18 | $286.49 | 189542 |
| 2025-05-16 | 282.84 | $288.71 | 422440 |
| 2025-05-15 | 282.22 | $285.43 | 379238 |
| 2025-05-14 | 281.88 | $278.64 | 447709 |
| 2025-05-13 | 282.22 | $280.80 | 380800 |
| 2025-05-12 | 282.37 | $286.30 | 238942 |
| 2025-05-09 | 281.96 | $282.69 | 214022 |
| 2025-05-08 | 281.88 | $281.65 | 438300 |
| 2025-05-07 | 281.91 | $284.94 | 608900 |
| 2025-05-06 | 281.59 | $286.23 | 213141 |
| 2025-05-05 | 281.10 | $288.31 | 653304 |
| 2025-05-02 | 280.34 | $292.82 | 413300 |
| 2025-05-01 | 279.02 | $284.47 | 412400 |
| 2025-04-30 | 278.45 | $279.15 | 731100 |
| 2025-04-29 | 278.38 | $275.16 | 437614 |
| 2025-04-28 | 278.72 | $277.57 | 510600 |
| 2025-04-25 | 278.84 | $275.50 | 241805 |
| 2025-04-24 | 279.19 | $276.60 | 360900 |
| 2025-04-23 | 279.46 | $277.09 | 368921 |
| 2025-04-22 | 279.71 | $276.37 | 403131 |
| 2025-04-21 | 280.06 | $270.89 | 253600 |
| 2025-04-17 | 281.03 | $275.29 | 361682 |
| 2025-04-16 | 281.63 | $271.90 | 615800 |
| 2025-04-15 | 282.65 | $273.39 | 697507 |
| 2025-04-14 | 283.63 | $272.66 | 596800 |
| 2025-04-11 | 284.78 | $263.48 | 552300 |
| 2025-04-10 | 287.03 | $262.85 | 737038 |
| 2025-04-09 | 289.57 | $271.95 | 892648 |
| 2025-04-08 | 291.43 | $254.65 | 563007 |
| 2025-04-07 | 295.30 | $262.39 | 708843 |
| 2025-04-04 | 298.76 | $271.03 | 686909 |
| 2025-04-03 | 301.68 | $294.35 | 627200 |
| 2025-04-02 | 302.45 | $307.20 | 516037 |
| 2025-04-01 | 301.95 | $305.51 | 411415 |
| 2025-03-31 | 301.58 | $306.57 | 568100 |
| 2025-03-28 | 301.05 | $306.00 | 288731 |
| 2025-03-27 | 300.53 | $304.80 | 287600 |
| 2025-03-26 | 300.08 | $306.23 | 574732 |
| 2025-03-25 | 299.43 | $303.01 | 376238 |
| 2025-03-24 | 299.06 | $305.22 | 454640 |
| 2025-03-21 | 298.41 | $300.06 | 849599 |
| 2025-03-20 | 298.23 | $302.08 | 445325 |
| 2025-03-19 | 297.83 | $299.25 | 354624 |
| 2025-03-18 | 297.68 | $298.90 | 436000 |
| 2025-03-17 | 297.55 | $300.29 | 403812 |
| 2025-03-14 | 297.26 | $295.01 | 579000 |
| 2025-03-13 | 297.50 | $288.62 | 332700 |
| 2025-03-12 | 298.44 | $292.88 | 350572 |
| 2025-03-11 | 299.02 | $295.54 | 487400 |
| 2025-03-10 | 299.39 | $299.12 | 483409 |
| 2025-03-07 | 299.42 | $301.74 | 554600 |
| 2025-03-06 | 299.17 | $301.44 | 398100 |
| 2025-03-05 | 298.93 | $308.22 | 275846 |
| 2025-03-04 | 297.95 | $307.59 | 392729 |
| 2025-03-03 | 296.94 | $313.85 | 468302 |
| 2025-02-28 | 295.16 | $311.57 | 884944 |
| 2025-02-27 | 293.43 | $303.91 | 297602 |
| 2025-02-26 | 292.33 | $301.55 | 308500 |
| 2025-02-25 | 291.36 | $301.24 | 357200 |
| 2025-02-24 | 290.32 | $298.47 | 591900 |
| 2025-02-21 | 289.46 | $294.74 | 456300 |
| 2025-02-20 | 288.91 | $294.41 | 492900 |
| 2025-02-19 | 288.33 | $291.20 | 594142 |
| 2025-02-18 | 288.02 | $290.78 | 595030 |
| 2025-02-14 | 287.73 | $288.37 | 441900 |
| 2025-02-13 | 287.67 | $291.62 | 422323 |
| 2025-02-12 | 287.25 | $290.42 | 356728 |
| 2025-02-11 | 286.92 | $291.59 | 460800 |
| 2025-02-10 | 286.42 | $291.21 | 422800 |
| 2025-02-07 | 285.92 | $292.14 | 444500 |
| 2025-02-06 | 285.27 | $298.07 | 683900 |
| 2025-02-05 | 283.92 | $295.79 | 790919 |
| 2025-02-04 | 282.67 | $287.14 | 530900 |
| 2025-02-03 | 282.20 | $284.39 | 407000 |
| 2025-01-31 | 281.97 | $284.57 | 534526 |
| 2025-01-30 | 281.69 | $281.16 | 290348 |
| 2025-01-29 | 281.75 | $276.62 | 282949 |
| 2025-01-28 | 282.29 | $281.20 | 271051 |
| 2025-01-27 | 282.41 | $283.09 | 431800 |
| 2025-01-24 | 282.33 | $277.93 | 411100 |
| 2025-01-23 | 282.80 | $277.63 | 461100 |
| 2025-01-22 | 283.34 | $279.90 | 426719 |
| 2025-01-21 | 283.70 | $285.24 | 363545 |
| 2025-01-17 | 283.54 | $283.41 | 364616 |
| 2025-01-16 | 283.55 | $283.75 | 338853 |
| 2025-01-15 | 283.53 | $282.85 | 499700 |
| 2025-01-14 | 283.61 | $284.46 | 505838 |
| 2025-01-13 | 283.52 | $282.95 | 781214 |
| 2025-01-10 | 283.58 | $271.90 | 1.1M |
| 2025-01-08 | 284.80 | $272.64 | 541321 |
| 2025-01-07 | 286.09 | $270.06 | 606744 |
| 2025-01-06 | 287.77 | $272.79 | 371728 |
| 2025-01-03 | 289.35 | $284.25 | 331220 |
| 2025-01-02 | 289.89 | $279.52 | 282743 |
| 2024-12-31 | 290.98 | $285.44 | 340000 |
| 2024-12-30 | 291.56 | $282.80 | 249517 |
| 2024-12-27 | 292.48 | $284.43 | 298700 |
| 2024-12-26 | 293.33 | $287.71 | 231604 |
| 2024-12-24 | 293.92 | $286.79 | 121600 |
| 2024-12-23 | 294.67 | $284.33 | 386497 |
| 2024-12-20 | 295.76 | $283.76 | 1.4M |
| 2024-12-19 | 297.02 | $279.01 | 448814 |
| 2024-12-18 | 298.92 | $283.99 | 430649 |
| 2024-12-17 | 300.49 | $294.10 | 509245 |
| 2024-12-16 | 301.16 | $299.05 | 320500 |
| 2024-12-13 | 301.39 | $299.79 | 213400 |
| 2024-12-12 | 301.55 | $302.30 | 241808 |
| 2024-12-11 | 301.48 | $298.04 | 293926 |
| 2024-12-10 | 301.84 | $297.63 | 372912 |
| 2024-12-09 | 302.28 | $301.00 | 421719 |
| 2024-12-06 | 302.41 | $300.10 | 319000 |
| 2024-12-05 | 302.66 | $299.67 | 261834 |
| 2024-12-04 | 302.97 | $301.39 | 272600 |
| 2024-12-03 | 303.14 | $301.00 | 322900 |
| 2024-12-02 | 303.36 | $304.09 | 295214 |
| 2024-11-29 | 303.29 | $310.46 | 238721 |
| 2024-11-27 | 302.53 | $312.84 | 220732 |
| 2024-11-26 | 301.45 | $309.75 | 284800 |
| 2024-11-25 | 300.57 | $309.60 | 432939 |
| 2024-11-22 | 299.62 | $305.53 | 213711 |
| 2024-11-21 | 299.00 | $304.34 | 241516 |
| 2024-11-20 | 298.44 | $300.59 | 244200 |
| 2024-11-19 | 298.21 | $301.78 | 269700 |
| 2024-11-18 | 297.84 | $302.54 | 250304 |
| 2024-11-15 | 297.34 | $301.76 | 328604 |
| 2024-11-14 | 296.88 | $302.74 | 250400 |
| 2024-11-13 | 296.26 | $307.28 | 253725 |
| 2024-11-12 | 295.10 | $300.81 | 253170 |
| 2024-11-11 | 294.50 | $304.14 | 239700 |
| 2024-11-08 | 293.49 | $304.66 | 441840 |
| 2024-11-07 | 292.31 | $296.54 | 340625 |
| 2024-11-06 | 291.86 | $293.76 | 836438 |
| 2024-11-05 | 291.66 | $291.00 | 364039 |
| 2024-11-04 | 291.73 | $280.61 | 361500 |
| 2024-11-01 | 292.91 | $276.97 | 485420 |
| 2024-10-31 | 294.58 | $283.86 | 594200 |
| 2024-10-30 | 295.71 | $294.02 | 470731 |
| 2024-10-29 | 295.89 | $298.43 | 342507 |
| 2024-10-28 | 295.62 | $299.67 | 319900 |
| 2024-10-25 | 295.20 | $295.65 | 228200 |
| 2024-10-24 | 295.15 | $301.76 | 337500 |
| 2024-10-23 | 294.45 | $299.96 | 343100 |
| 2024-10-22 | 293.87 | $293.40 | 212040 |
| 2024-10-21 | 293.92 | $291.37 | 346304 |
| 2024-10-18 | 294.19 | $296.50 | 198747 |
| 2024-10-17 | 293.95 | $294.25 | 291800 |
| 2024-10-16 | 293.92 | $297.48 | 224946 |
| 2024-10-15 | 293.54 | $292.62 | 471600 |
| 2024-10-14 | 293.64 | $291.35 | 192845 |
| 2024-10-11 | 293.88 | $288.08 | 312262 |
| 2024-10-10 | 294.49 | $285.31 | 248100 |
| 2024-10-09 | 295.45 | $288.19 | 373000 |
| 2024-10-08 | 296.22 | $288.48 | 473700 |
| 2024-10-07 | 297.03 | $287.91 | 278600 |
| 2024-10-04 | 297.99 | $289.88 | 344500 |
| 2024-10-03 | 298.85 | $289.73 | 294727 |
| 2024-10-02 | 299.81 | $293.04 | 301516 |
| 2024-10-01 | 300.52 | $292.71 | 466800 |
| 2024-09-30 | 301.34 | $295.42 | 641311 |
| 2024-09-27 | 301.97 | $294.60 | 390529 |
| 2024-09-26 | 302.74 | $294.17 | 474100 |
| 2024-09-25 | 303.64 | $297.50 | 570210 |
| 2024-09-24 | 304.29 | $300.23 | 765812 |
| 2024-09-23 | 304.72 | $309.65 | 605300 |
| 2024-09-20 | 304.20 | $306.21 | 1.3M |
| 2024-09-19 | 303.99 | $312.42 | 357637 |
| 2024-09-18 | 303.10 | $312.24 | 237404 |
| 2024-09-17 | 302.14 | $312.14 | 344608 |
| 2024-09-16 | 301.08 | $315.15 | 393620 |
| 2024-09-13 | 299.60 | $314.05 | 372942 |
| 2024-09-12 | 298.08 | $310.22 | 249200 |
| 2024-09-11 | 296.81 | $308.26 | 309200 |
| 2024-09-10 | 295.60 | $308.27 | 267000 |
| 2024-09-09 | 294.27 | $300.05 | 604648 |
| 2024-09-06 | 293.66 | $298.21 | 463200 |
| 2024-09-05 | 293.18 | $302.01 | 305837 |
| 2024-09-04 | 292.25 | $301.63 | 358000 |
| 2024-09-03 | 291.26 | $302.69 | 270230 |
| 2024-08-30 | 290.06 | $301.79 | 400000 |
| 2024-08-29 | 288.82 | $298.05 | 320400 |
| 2024-08-28 | 287.85 | $296.09 | 341406 |
| 2024-08-27 | 286.99 | $295.54 | 325553 |
| 2024-08-26 | 286.09 | $294.62 | 181304 |
| 2024-08-23 | 285.19 | $296.09 | 300500 |
| 2024-08-22 | 284.04 | $290.34 | 258900 |
| 2024-08-21 | 283.38 | $289.21 | 230300 |
| 2024-08-20 | 282.76 | $287.14 | 294045 |
| 2024-08-19 | 282.30 | $285.41 | 160310 |
| 2024-08-16 | 281.97 | $284.01 | 375400 |
| 2024-08-15 | 281.76 | $285.00 | 321800 |
| 2024-08-14 | 281.42 | $286.16 | 220506 |
| 2024-08-13 | 280.92 | $284.46 | 183833 |
| 2024-08-12 | 280.55 | $281.59 | 250818 |
| 2024-08-09 | 280.44 | $282.64 | 270900 |
| 2024-08-08 | 280.20 | $279.29 | 240617 |
| 2024-08-07 | 280.30 | $277.43 | 365249 |
| 2024-08-06 | 280.60 | $280.39 | 564314 |
| 2024-08-05 | 280.62 | $272.62 | 514600 |
| 2024-08-02 | 281.47 | $281.66 | 590042 |
| 2024-08-01 | 281.45 | $285.69 | 829107 |
| 2024-07-31 | 281.00 | $278.36 | 1.4M |
| 2024-07-30 | 281.28 | $280.80 | 577000 |
| 2024-07-29 | 281.33 | $286.00 | 458027 |
| 2024-07-26 | 280.84 | $286.74 | 234415 |
| 2024-07-25 | 280.22 | $282.72 | 282600 |
| 2024-07-24 | 279.95 | $285.96 | 232100 |
| 2024-07-23 | 279.32 | $291.06 | 254207 |
| 2024-07-22 | 278.08 | $290.13 | 465400 |
| 2024-07-19 | 276.82 | $284.79 | 347900 |
| 2024-07-18 | 275.98 | $284.14 | 230100 |
| 2024-07-17 | 275.12 | $283.98 | 294600 |
| 2024-07-16 | 274.18 | $278.75 | 352643 |
| 2024-07-15 | 273.70 | $276.09 | 384400 |
| 2024-07-12 | 273.45 | $274.33 | 371243 |
| 2024-07-11 | 273.36 | $278.41 | 308757 |
| 2024-07-10 | 272.83 | $276.38 | 180100 |
| 2024-07-09 | 272.45 | $275.97 | 273606 |
| 2024-07-08 | 272.08 | $273.10 | 275700 |
| 2024-07-05 | 271.98 | $272.24 | 268600 |
| 2024-07-03 | 271.95 | $269.60 | 176600 |
| 2024-07-02 | 272.20 | $272.99 | 233533 |
| 2024-07-01 | 272.11 | $272.82 | 366435 |
| 2024-06-28 | 272.04 | $272.20 | 649500 |
| 2024-06-27 | 272.02 | $273.38 | 422531 |
| 2024-06-26 | 271.88 | $273.23 | 292103 |
| 2024-06-25 | 271.74 | $275.62 | 204718 |
| 2024-06-24 | 271.33 | $279.19 | 368400 |
| 2024-06-21 | 270.50 | $278.22 | 911100 |
| 2024-06-20 | 269.69 | $280.08 | 372104 |
| 2024-06-18 | 268.59 | $284.59 | 321634 |
| 2024-06-17 | 266.91 | $281.29 | 514300 |
| 2024-06-14 | 265.40 | $278.50 | 414600 |
| 2024-06-13 | 264.02 | $275.20 | 433347 |
| 2024-06-12 | 262.84 | $271.44 | 291917 |
| 2024-06-11 | 261.94 | $265.64 | 266730 |
| 2024-06-10 | 261.55 | $269.37 | 295340 |
| 2024-06-07 | 260.72 | $268.07 | 262100 |
| 2024-06-06 | 259.95 | $268.32 | 200316 |
| 2024-06-05 | 259.07 | $268.08 | 247815 |
| 2024-06-04 | 258.12 | $263.81 | 292800 |
| 2024-06-03 | 257.52 | $260.63 | 317306 |
| 2024-05-31 | 257.19 | $259.79 | 489400 |
| 2024-05-30 | 256.92 | $255.60 | 197331 |
| 2024-05-29 | 257.06 | $252.91 | 370723 |
| 2024-05-28 | 257.49 | $255.33 | 289600 |
| 2024-05-24 | 257.72 | $259.40 | 225600 |
| 2024-05-23 | 257.55 | $257.97 | 211700 |
| 2024-05-22 | 257.50 | $262.94 | 342827 |
| 2024-05-21 | 256.93 | $264.16 | 214807 |
| 2024-05-20 | 256.17 | $263.41 | 361800 |
| 2024-05-17 | 255.41 | $266.29 | 361800 |
| 2024-05-16 | 254.26 | $264.71 | 210602 |
| 2024-05-15 | 253.16 | $267.84 | 407628 |
| 2024-05-14 | 251.61 | $264.97 | 365500 |
| 2024-05-13 | 250.21 | $260.56 | 253211 |
| 2024-05-10 | 249.12 | $258.95 | 205100 |
| 2024-05-09 | 248.08 | $259.58 | 216115 |
| 2024-05-08 | 246.87 | $254.50 | 164100 |
| 2024-05-07 | 246.07 | $257.67 | 304400 |
| 2024-05-06 | 244.85 | $255.49 | 283000 |
| 2024-05-03 | 243.73 | $250.31 | 399522 |
| 2024-05-02 | 243.04 | $249.80 | 605049 |
| 2024-05-01 | 242.33 | $245.47 | 714600 |
| 2024-04-30 | 242.00 | $246.25 | 599307 |
| 2024-04-29 | 241.55 | $248.02 | 313400 |
| 2024-04-26 | 240.87 | $246.92 | 422600 |
| 2024-04-25 | 240.23 | $247.21 | 466812 |
| 2024-04-24 | 239.49 | $247.74 | 396600 |
| 2024-04-23 | 238.63 | $242.15 | 557100 |
| 2024-04-22 | 238.25 | $239.89 | 381800 |
| 2024-04-19 | 238.08 | $235.17 | 335800 |
| 2024-04-18 | 238.39 | $233.97 | 285000 |
| 2024-04-17 | 238.85 | $232.65 | 342600 |
| 2024-04-16 | 239.51 | $232.70 | 294100 |
| 2024-04-15 | 240.22 | $235.59 | 248434 |
| 2024-04-12 | 240.71 | $239.29 | 376300 |
| 2024-04-11 | 240.86 | $244.25 | 378600 |
| 2024-04-10 | 240.50 | $244.01 | 434500 |
| 2024-04-09 | 240.14 | $249.59 | 315100 |
| 2024-04-08 | 239.14 | $243.50 | 286106 |
| 2024-04-05 | 238.68 | $237.68 | 170204 |
| 2024-04-04 | 238.79 | $235.98 | 253205 |
| 2024-04-03 | 239.08 | $237.50 | 239400 |
| 2024-04-02 | 239.25 | $235.50 | 294627 |
| 2024-04-01 | 239.64 | $239.67 | 293023 |
| 2024-03-28 | 239.64 | $244.81 | 350005 |
| 2024-03-27 | 239.10 | $241.41 | 258617 |
| 2024-03-26 | 238.85 | $237.73 | 324100 |
| 2024-03-25 | 238.97 | $239.53 | 310124 |
| 2024-03-22 | 238.91 | $241.99 | 360000 |
| 2024-03-21 | 238.59 | $244.01 | 315100 |
| 2024-03-20 | 238.02 | $240.70 | 353200 |
| 2024-03-19 | 237.73 | $236.13 | 244922 |
| 2024-03-18 | 237.90 | $237.60 | 305400 |
| 2024-03-15 | 237.94 | $239.07 | 562300 |
| 2024-03-14 | 237.82 | $237.13 | 409100 |
| 2024-03-13 | 237.89 | $242.34 | 278900 |
| 2024-03-12 | 237.42 | $240.63 | 300000 |
| 2024-03-11 | 237.08 | $242.97 | 277700 |
| 2024-03-08 | 236.46 | $245.44 | 372718 |
| 2024-03-07 | 235.52 | $242.50 | 515100 |
| 2024-03-06 | 234.78 | $242.70 | 276700 |
| 2024-03-05 | 233.95 | $242.80 | 559146 |
| 2024-03-04 | 233.02 | $243.58 | 697041 |
| 2024-03-01 | 231.91 | $234.37 | 455600 |
| 2024-02-29 | 231.65 | $231.40 | 410300 |
| 2024-02-28 | 231.67 | $229.63 | 445017 |
| 2024-02-27 | 231.89 | $227.73 | 404301 |
| 2024-02-26 | 232.32 | $225.79 | 401980 |
| 2024-02-23 | 233.01 | $229.34 | 917327 |
| 2024-02-22 | 233.40 | $229.95 | 513045 |
| 2024-02-21 | 233.76 | $235.23 | 329002 |
| 2024-02-20 | 233.61 | $232.95 | 627600 |
| 2024-02-16 | 233.68 | $235.37 | 405300 |
| 2024-02-15 | 233.50 | $234.62 | 366700 |
| 2024-02-14 | 233.38 | $227.26 | 457800 |
| 2024-02-13 | 234.02 | $225.59 | 402200 |
| 2024-02-12 | 234.91 | $230.78 | 283900 |
| 2024-02-09 | 235.35 | $229.80 | 276400 |
| 2024-02-08 | 235.93 | $229.34 | 439239 |
| 2024-02-07 | 236.63 | $229.02 | 668100 |
| 2024-02-06 | 237.43 | $232.97 | 421900 |
| 2024-02-05 | 237.89 | $230.34 | 444306 |
| 2024-02-02 | 238.69 | $236.02 | 503902 |
| 2024-02-01 | 238.97 | $237.60 | 574300 |
| 2024-01-31 | 239.12 | $233.27 | 801200 |
| 2024-01-30 | 239.73 | $234.47 | 299500 |
| 2024-01-29 | 240.28 | $236.90 | 280619 |
| 2024-01-26 | 240.64 | $236.41 | 293162 |
| 2024-01-25 | 241.09 | $233.92 | 495878 |
| 2024-01-24 | 241.84 | $234.66 | 441100 |
| 2024-01-23 | 242.60 | $238.76 | 378800 |
| 2024-01-22 | 243.00 | $242.22 | 396817 |
| 2024-01-19 | 243.08 | $240.85 | 700200 |
| 2024-01-18 | 243.32 | $238.85 | 417314 |
| 2024-01-17 | 243.79 | $241.69 | 517210 |
| 2024-01-16 | 244.01 | $248.77 | 422748 |
| 2024-01-12 | 243.51 | $249.08 | 415925 |
| 2024-01-11 | 242.92 | $248.08 | 334900 |
| 2024-01-10 | 242.38 | $247.88 | 319800 |
| 2024-01-09 | 241.80 | $247.88 | 333528 |
| 2024-01-08 | 241.16 | $248.33 | 370800 |
| 2024-01-05 | 240.40 | $243.58 | 476300 |
| 2024-01-04 | 240.07 | $243.80 | 372146 |
| 2024-01-03 | 239.68 | $242.74 | 364340 |
| 2024-01-02 | 239.35 | $249.87 | 328273 |
| 2023-12-29 | 238.25 | $247.94 | 458200 |
| 2023-12-28 | 237.23 | $252.75 | 329800 |
| 2023-12-27 | 235.59 | $249.23 | 202638 |
| 2023-12-26 | 234.16 | $247.12 | 231300 |
| 2023-12-22 | 232.79 | $244.37 | 267000 |
| 2023-12-21 | 231.57 | $242.12 | 362716 |
| 2023-12-20 | 230.46 | $240.43 | 496121 |
| 2023-12-19 | 229.41 | $245.84 | 443406 |
| 2023-12-18 | 227.68 | $246.16 | 581400 |
| 2023-12-15 | 225.74 | $244.95 | 1.0M |
| 2023-12-14 | 223.72 | $248.50 | 728800 |
| 2023-12-13 | 221.11 | $238.39 | 483300 |
| 2023-12-12 | 219.29 | $227.61 | 596315 |
| 2023-12-11 | 218.41 | $227.07 | 471848 |
| 2023-12-08 | 217.50 | $226.11 | 331942 |
| 2023-12-07 | 216.59 | $224.85 | 491146 |
| 2023-12-06 | 215.72 | $223.68 | 588300 |
| 2023-12-05 | 214.89 | $221.51 | 374900 |
| 2023-12-04 | 214.19 | $222.77 | 595300 |
| 2023-12-01 | 213.29 | $220.66 | 452200 |
| 2023-11-30 | 212.51 | $213.46 | 583500 |
| 2023-11-29 | 212.41 | $212.23 | 315727 |
| 2023-11-28 | 212.43 | $212.50 | 437827 |
| 2023-11-27 | 212.42 | $212.18 | 334400 |
| 2023-11-24 | 212.45 | $214.72 | 76600 |
| 2023-11-22 | 212.21 | $212.85 | 197200 |
| 2023-11-21 | 212.14 | $212.66 | 258031 |
| 2023-11-20 | 212.09 | $213.05 | 332400 |
| 2023-11-17 | 211.98 | $211.02 | 280400 |
| 2023-11-16 | 212.09 | $211.57 | 264009 |
| 2023-11-15 | 212.14 | $213.58 | 318933 |
| 2023-11-14 | 211.99 | $216.13 | 444300 |
| 2023-11-13 | 211.55 | $205.66 | 357524 |
| 2023-11-10 | 212.17 | $210.65 | 333703 |
| 2023-11-09 | 212.33 | $207.57 | 278513 |
| 2023-11-08 | 212.83 | $210.88 | 362200 |
| 2023-11-07 | 213.04 | $209.39 | 284600 |
| 2023-11-06 | 213.42 | $212.26 | 282400 |
| 2023-11-03 | 213.55 | $217.26 | 379400 |
| 2023-11-02 | 213.15 | $211.76 | 895700 |
| 2023-11-01 | 213.30 | $207.87 | 687031 |
| 2023-10-31 | 213.87 | $213.92 | 826617 |
| 2023-10-30 | 213.87 | $210.04 | 603600 |
| 2023-10-27 | 214.27 | $206.58 | 1.2M |
| 2023-10-26 | 215.08 | $208.54 | 748400 |
| 2023-10-25 | 215.77 | $210.26 | 340100 |
| 2023-10-24 | 216.35 | $214.70 | 439800 |
| 2023-10-23 | 216.52 | $209.32 | 445446 |
| 2023-10-20 | 217.28 | $211.67 | 316841 |
| 2023-10-19 | 217.87 | $214.30 | 361700 |
| 2023-10-18 | 218.25 | $215.62 | 249016 |
| 2023-10-17 | 218.52 | $219.09 | 350417 |
| 2023-10-16 | 218.47 | $219.50 | 589255 |
| 2023-10-13 | 218.36 | $219.46 | 477313 |
| 2023-10-12 | 218.24 | $220.48 | 238349 |
| 2023-10-11 | 218.00 | $222.30 | 343749 |
| 2023-10-10 | 217.55 | $217.25 | 474400 |
| 2023-10-09 | 217.58 | $218.80 | 355629 |
| 2023-10-06 | 217.46 | $215.93 | 435536 |
| 2023-10-05 | 217.62 | $212.36 | 251700 |
| 2023-10-04 | 218.17 | $209.91 | 348500 |
| 2023-10-03 | 219.04 | $207.34 | 415013 |
| 2023-10-02 | 220.27 | $208.85 | 322124 |
| 2023-09-29 | 221.47 | $212.09 | 362641 |
| 2023-09-28 | 222.46 | $210.75 | 257200 |
| 2023-09-27 | 223.69 | $210.74 | 386500 |
| 2023-09-26 | 225.06 | $213.67 | 269832 |
| 2023-09-25 | 226.26 | $216.31 | 311013 |
| 2023-09-22 | 227.30 | $215.64 | 370442 |
| 2023-09-21 | 228.53 | $219.08 | 464931 |
| 2023-09-20 | 229.53 | $223.87 | 293824 |
| 2023-09-19 | 230.12 | $222.08 | 287367 |
| 2023-09-18 | 230.97 | $223.85 | 386905 |
| 2023-09-15 | 231.72 | $225.22 | 596433 |
| 2023-09-14 | 232.40 | $225.10 | 590224 |
| 2023-09-13 | 233.17 | $223.00 | 375118 |
| 2023-09-12 | 234.24 | $225.66 | 514844 |
| 2023-09-11 | 235.14 | $224.07 | 417700 |
| 2023-09-08 | 236.31 | $225.29 | 683900 |
| 2023-09-07 | 237.47 | $231.24 | 728400 |
| 2023-09-06 | 238.12 | $236.41 | 321109 |
| 2023-09-05 | 238.30 | $235.79 | 240019 |
| 2023-09-01 | 238.57 | $237.52 | 291746 |
| 2023-08-31 | 238.68 | $238.39 | 484740 |
| 2023-08-30 | 238.71 | $240.16 | 280739 |
| 2023-08-29 | 238.56 | $239.01 | 395801 |
| 2023-08-28 | 238.51 | $238.00 | 259400 |
| 2023-08-25 | 238.56 | $237.24 | 347408 |
| 2023-08-24 | 238.70 | $237.57 | 226500 |
| 2023-08-23 | 238.82 | $238.10 | 216200 |
| 2023-08-22 | 238.89 | $234.05 | 214920 |
| 2023-08-21 | 239.40 | $233.15 | 234101 |
| 2023-08-18 | 240.06 | $236.31 | 233720 |
| 2023-08-17 | 240.46 | $236.45 | 267900 |
| 2023-08-16 | 240.88 | $238.02 | 219500 |
| 2023-08-15 | 241.18 | $238.17 | 198600 |
| 2023-08-14 | 241.50 | $239.95 | 346999 |
| 2023-08-11 | 241.66 | $245.53 | 207936 |
| 2023-08-10 | 241.25 | $242.84 | 257734 |
| 2023-08-09 | 241.08 | $241.32 | 243900 |
| 2023-08-08 | 241.06 | $242.55 | 313400 |
| 2023-08-07 | 240.90 | $245.34 | 241100 |
| 2023-08-04 | 240.44 | $243.92 | 342509 |
| 2023-08-03 | 240.07 | $244.17 | 383200 |
| 2023-08-02 | 239.64 | $244.62 | 435200 |
| 2023-08-01 | 239.11 | $244.04 | 655506 |
| 2023-07-31 | 238.59 | $243.55 | 1.9M |
| 2023-07-28 | 238.07 | $237.31 | 815216 |
| 2023-07-27 | 238.15 | $231.75 | 611900 |
| 2023-07-26 | 238.83 | $239.45 | 471637 |
| 2023-07-25 | 238.76 | $239.77 | 451100 |
| 2023-07-24 | 238.66 | $244.40 | 399603 |
| 2023-07-21 | 238.05 | $245.14 | 393900 |
| 2023-07-20 | 237.31 | $243.94 | 294600 |
| 2023-07-19 | 236.61 | $243.05 | 440822 |
| 2023-07-18 | 235.93 | $239.79 | 463518 |
| 2023-07-17 | 235.52 | $242.53 | 339162 |
| 2023-07-14 | 234.78 | $245.44 | 333841 |
| 2023-07-13 | 233.66 | $244.43 | 479438 |
| 2023-07-12 | 232.53 | $240.69 | 557821 |
| 2023-07-11 | 231.67 | $238.09 | 215000 |
| 2023-07-10 | 231.00 | $234.29 | 342000 |
| 2023-07-07 | 230.65 | $233.25 | 375919 |
| 2023-07-06 | 230.37 | $234.85 | 455500 |
| 2023-07-05 | 229.90 | $235.23 | 390105 |
| 2023-07-03 | 229.34 | $236.59 | 149400 |
| 2023-06-30 | 228.58 | $234.30 | 609845 |
| 2023-06-29 | 227.98 | $233.07 | 316500 |
| 2023-06-28 | 227.44 | $230.27 | 372600 |
| 2023-06-27 | 227.14 | $231.03 | 376814 |
| 2023-06-26 | 226.73 | $228.59 | 413400 |
| 2023-06-23 | 226.54 | $220.02 | 672300 |
| 2023-06-22 | 227.23 | $225.00 | 534432 |
| 2023-06-21 | 227.46 | $232.68 | 384100 |
| 2023-06-20 | 226.91 | $234.20 | 335102 |
| 2023-06-16 | 226.14 | $236.92 | 729300 |
| 2023-06-15 | 225.01 | $234.80 | 419100 |
| 2023-06-14 | 223.98 | $233.39 | 263734 |
| 2023-06-13 | 222.99 | $234.25 | 370541 |
| 2023-06-12 | 221.80 | $231.83 | 285200 |
| 2023-06-09 | 220.75 | $234.30 | 406600 |
| 2023-06-08 | 219.32 | $232.99 | 495700 |
| 2023-06-07 | 217.88 | $230.80 | 400800 |
| 2023-06-06 | 216.52 | $225.68 | 494242 |
| 2023-06-05 | 215.56 | $225.22 | 606413 |
| 2023-06-02 | 214.54 | $228.55 | 813900 |
| 2023-06-01 | 213.06 | $219.17 | 449900 |
| 2023-05-31 | 212.42 | $216.06 | 704622 |
| 2023-05-30 | 212.04 | $214.51 | 539000 |
| 2023-05-26 | 211.78 | $210.38 | 409900 |
| 2023-05-25 | 211.93 | $206.82 | 571600 |
| 2023-05-24 | 212.46 | $208.24 | 425000 |
| 2023-05-23 | 212.91 | $211.22 | 301700 |
| 2023-05-22 | 213.09 | $211.00 | 191905 |
| 2023-05-19 | 213.31 | $209.78 | 236314 |
| 2023-05-18 | 213.68 | $209.63 | 288232 |
| 2023-05-17 | 214.10 | $210.97 | 282948 |
| 2023-05-16 | 214.43 | $209.14 | 250047 |
| 2023-05-15 | 214.99 | $214.05 | 276401 |
| 2023-05-12 | 215.09 | $215.32 | 313508 |
| 2023-05-11 | 215.07 | $216.98 | 211800 |
| 2023-05-10 | 214.86 | $216.77 | 382629 |
| 2023-05-09 | 214.66 | $216.31 | 285600 |
| 2023-05-08 | 214.49 | $218.63 | 267524 |
| 2023-05-05 | 214.05 | $220.00 | 283721 |
| 2023-05-04 | 213.43 | $216.60 | 268617 |
| 2023-05-03 | 213.09 | $216.65 | 395512 |
| 2023-05-02 | 212.72 | $217.17 | 351900 |
| 2023-05-01 | 212.25 | $220.66 | 412811 |
| 2023-04-28 | 211.37 | $219.73 | 592837 |
| 2023-04-27 | 210.49 | $211.46 | 434700 |
| 2023-04-26 | 210.38 | $205.98 | 373400 |
| 2023-04-25 | 210.85 | $207.87 | 267221 |
| 2023-04-24 | 211.16 | $211.68 | 350913 |
| 2023-04-21 | 211.10 | $212.42 | 358911 |
| 2023-04-20 | 210.97 | $211.72 | 216800 |
| 2023-04-19 | 210.89 | $215.40 | 240352 |
| 2023-04-18 | 210.41 | $212.10 | 230600 |
| 2023-04-17 | 210.23 | $213.00 | 433700 |
| 2023-04-14 | 209.94 | $207.94 | 286100 |
| 2023-04-13 | 210.15 | $210.78 | 246300 |
| 2023-04-12 | 210.09 | $211.02 | 343248 |
| 2023-04-11 | 209.99 | $211.41 | 427500 |
| 2023-04-10 | 209.84 | $210.77 | 455900 |
| 2023-04-06 | 209.74 | $209.74 | 401500 |
| 2023-04-05 | 209.74 | $209.44 | 487937 |
| 2023-04-04 | 209.77 | $208.28 | 387600 |
| 2023-04-03 | 209.93 | $208.34 | 377200 |
| 2023-03-31 | 210.10 | $209.14 | 597827 |
| 2023-03-30 | 210.20 | $204.18 | 374000 |
| 2023-03-29 | 210.83 | $204.31 | 434951 |
| 2023-03-28 | 211.52 | $200.26 | 263128 |
| 2023-03-27 | 212.70 | $201.09 | 451300 |
| 2023-03-24 | 213.93 | $200.77 | 552300 |
| 2023-03-23 | 215.31 | $196.17 | 505829 |
| 2023-03-22 | 217.33 | $199.22 | 476862 |
| 2023-03-21 | 219.23 | $206.14 | 506441 |
| 2023-03-20 | 220.61 | $208.58 | 381333 |
| 2023-03-17 | 221.88 | $207.19 | 724929 |
| 2023-03-16 | 223.42 | $211.88 | 498086 |
| 2023-03-15 | 224.64 | $216.79 | 622027 |
| 2023-03-14 | 225.47 | $214.49 | 615715 |
| 2023-03-13 | 226.62 | $213.99 | 763500 |
| 2023-03-10 | 227.95 | $211.37 | 1.1M |
| 2023-03-09 | 229.70 | $226.55 | 558340 |
| 2023-03-08 | 230.03 | $232.41 | 431703 |
| 2023-03-07 | 229.78 | $228.00 | 366500 |
| 2023-03-06 | 229.96 | $234.66 | 327545 |
| 2023-03-03 | 229.47 | $232.18 | 366338 |
| 2023-03-02 | 229.18 | $226.53 | 1.3M |
| 2023-03-01 | 229.46 | $222.84 | 430600 |
| 2023-02-28 | 230.16 | $228.06 | 606349 |
| 2023-02-27 | 230.38 | $227.58 | 414200 |
| 2023-02-24 | 230.68 | $229.46 | 409900 |
| 2023-02-23 | 230.80 | $232.24 | 264162 |
| 2023-02-22 | 230.65 | $231.30 | 334700 |
| 2023-02-21 | 230.58 | $231.43 | 338900 |
| 2023-02-17 | 230.49 | $236.83 | 445100 |
| 2023-02-16 | 229.83 | $237.08 | 501900 |
| 2023-02-15 | 229.06 | $239.22 | 588400 |
| 2023-02-14 | 228.00 | $238.83 | 1.0M |
| 2023-02-13 | 226.86 | $235.68 | 607300 |
| 2023-02-10 | 225.93 | $233.77 | 752534 |
| 2023-02-09 | 225.10 | $236.43 | 1.1M |
| 2023-02-08 | 223.91 | $235.12 | 739624 |
| 2023-02-07 | 222.73 | $230.32 | 745300 |
| 2023-02-06 | 221.93 | $226.57 | 460900 |
| 2023-02-03 | 221.44 | $230.34 | 732100 |
| 2023-02-02 | 220.50 | $236.93 | 538200 |
| 2023-02-01 | 218.77 | $227.21 | 580800 |
| 2023-01-31 | 217.89 | $226.07 | 2.0M |
| 2023-01-30 | 217.02 | $219.54 | 437211 |
| 2023-01-27 | 216.76 | $223.42 | 431513 |
| 2023-01-26 | 216.06 | $217.59 | 362347 |
| 2023-01-25 | 215.90 | $216.64 | 406465 |
| 2023-01-24 | 215.82 | $218.57 | 453800 |
| 2023-01-23 | 215.53 | $216.87 | 357817 |
| 2023-01-20 | 215.39 | $216.19 | 406650 |
| 2023-01-19 | 215.30 | $216.21 | 426833 |
| 2023-01-18 | 215.21 | $215.34 | 406500 |
| 2023-01-17 | 215.20 | $220.08 | 386600 |
| 2023-01-13 | 214.68 | $218.54 | 293210 |
| 2023-01-12 | 214.28 | $220.50 | 399814 |
| 2023-01-11 | 213.62 | $222.47 | 376800 |
| 2023-01-10 | 212.69 | $214.06 | 340135 |
| 2023-01-09 | 212.54 | $212.57 | 677934 |
| 2023-01-06 | 212.54 | $214.70 | 611800 |
| 2023-01-05 | 212.31 | $205.88 | 543400 |
| 2023-01-04 | 212.99 | $215.25 | 513707 |
| 2023-01-03 | 212.75 | $211.31 | 500508 |
| 2022-12-30 | 212.91 | $211.92 | 410900 |
| 2022-12-29 | 213.01 | $214.27 | 407549 |
| 2022-12-28 | 212.88 | $209.23 | 508600 |
| 2022-12-27 | 213.26 | $210.94 | 294000 |
| 2022-12-23 | 213.51 | $211.65 | 291225 |
| 2022-12-22 | 213.70 | $208.93 | 689131 |
| 2022-12-21 | 214.20 | $208.85 | 470500 |
| 2022-12-20 | 214.77 | $207.50 | 351972 |
| 2022-12-19 | 215.53 | $208.57 | 372119 |
| 2022-12-16 | 216.26 | $212.12 | 999117 |
| 2022-12-15 | 216.70 | $218.26 | 573436 |
| 2022-12-14 | 216.54 | $220.94 | 720941 |
| 2022-12-13 | 216.07 | $223.21 | 877700 |
| 2022-12-12 | 215.32 | $218.61 | 524400 |
| 2022-12-09 | 214.98 | $214.79 | 309400 |
| 2022-12-08 | 215.00 | $213.89 | 294000 |
| 2022-12-07 | 215.11 | $212.90 | 531600 |
| 2022-12-06 | 215.35 | $211.08 | 519933 |
| 2022-12-05 | 215.79 | $214.38 | 408900 |
| 2022-12-02 | 215.94 | $217.72 | 374218 |
| 2022-12-01 | 215.76 | $219.91 | 492434 |
| 2022-11-30 | 215.32 | $220.38 | 793600 |
| 2022-11-29 | 214.79 | $214.49 | 503106 |
| 2022-11-28 | 214.82 | $210.46 | 582700 |
| 2022-11-25 | 215.28 | $212.61 | 132900 |
| 2022-11-23 | 215.56 | $211.86 | 284003 |
| 2022-11-22 | 215.95 | $213.74 | 301300 |
| 2022-11-21 | 216.18 | $213.52 | 503100 |
| 2022-11-18 | 216.46 | $211.59 | 934200 |
| 2022-11-17 | 216.97 | $207.52 | 541415 |
| 2022-11-16 | 217.96 | $210.02 | 588338 |
| 2022-11-15 | 218.80 | $212.18 | 944500 |
| 2022-11-14 | 219.50 | $210.47 | 869900 |
| 2022-11-11 | 220.45 | $215.30 | 852900 |
| 2022-11-10 | 220.99 | $218.56 | 1.3M |
| 2022-11-09 | 221.24 | $207.34 | 657822 |
| 2022-11-08 | 222.71 | $207.95 | 686100 |
| 2022-11-07 | 224.26 | $209.48 | 711000 |
| 2022-11-04 | 225.82 | $214.24 | 559223 |
| 2022-11-03 | 227.04 | $213.99 | 792825 |
| 2022-11-02 | 228.41 | $216.32 | 467973 |
| 2022-11-01 | 229.68 | $221.39 | 563900 |
| 2022-10-31 | 230.56 | $222.24 | 1.1M |
| 2022-10-28 | 231.43 | $222.24 | 958444 |
| 2022-10-27 | 232.40 | $221.57 | 1.2M |
| 2022-10-26 | 233.54 | $228.26 | 721600 |
| 2022-10-25 | 234.09 | $236.45 | 380700 |
| 2022-10-24 | 233.85 | $227.64 | 376337 |
| 2022-10-21 | 234.50 | $227.78 | 515342 |
| 2022-10-20 | 235.21 | $226.72 | 498827 |
| 2022-10-19 | 236.10 | $227.12 | 274708 |
| 2022-10-18 | 237.04 | $233.28 | 318100 |
| 2022-10-17 | 237.44 | $231.27 | 321701 |
| 2022-10-14 | 238.09 | $222.62 | 505800 |
| 2022-10-13 | 239.72 | $229.20 | 550348 |
| 2022-10-12 | 240.83 | $224.02 | 551100 |
| 2022-10-11 | 242.60 | $226.85 | 555100 |
| 2022-10-10 | 244.25 | $221.44 | 689641 |
| 2022-10-07 | 246.65 | $221.21 | 537426 |
| 2022-10-06 | 249.33 | $228.69 | 506747 |
| 2022-10-05 | 251.50 | $236.35 | 453424 |
| 2022-10-04 | 253.10 | $245.52 | 715900 |
| 2022-10-03 | 253.90 | $246.80 | 422301 |
| 2022-09-30 | 254.65 | $242.23 | 770510 |
| 2022-09-29 | 255.95 | $238.66 | 494543 |
| 2022-09-28 | 257.77 | $244.70 | 746200 |
| 2022-09-27 | 259.15 | $238.35 | 351514 |
| 2022-09-26 | 261.34 | $240.98 | 395727 |
| 2022-09-23 | 263.48 | $248.08 | 391700 |
| 2022-09-22 | 265.10 | $248.06 | 330027 |
| 2022-09-21 | 266.90 | $247.63 | 353630 |
| 2022-09-20 | 268.92 | $251.10 | 583736 |
| 2022-09-19 | 270.80 | $257.52 | 538900 |
| 2022-09-16 | 272.20 | $261.06 | 705844 |
| 2022-09-15 | 273.37 | $260.93 | 367800 |
| 2022-09-14 | 274.68 | $264.59 | 444500 |
| 2022-09-13 | 275.74 | $268.12 | 465942 |
| 2022-09-12 | 276.54 | $278.38 | 289430 |
| 2022-09-09 | 276.35 | $278.26 | 257524 |
| 2022-09-08 | 276.15 | $275.28 | 175900 |
| 2022-09-07 | 276.24 | $274.40 | 222500 |
| 2022-09-06 | 276.43 | $269.78 | 226241 |
| 2022-09-02 | 277.13 | $265.98 | 276736 |
| 2022-09-01 | 278.31 | $268.00 | 356548 |
| 2022-08-31 | 279.39 | $265.06 | 408200 |
| 2022-08-30 | 280.90 | $266.33 | 336200 |
| 2022-08-29 | 282.44 | $270.41 | 276315 |
| 2022-08-26 | 283.70 | $274.80 | 384000 |
| 2022-08-25 | 284.64 | $283.54 | 318103 |
| 2022-08-24 | 284.75 | $280.28 | 396100 |
| 2022-08-23 | 285.23 | $277.69 | 327200 |
| 2022-08-22 | 286.02 | $284.44 | 335524 |
| 2022-08-19 | 286.18 | $290.01 | 490943 |
| 2022-08-18 | 285.78 | $293.29 | 365900 |
| 2022-08-17 | 284.99 | $297.53 | 243200 |
| 2022-08-16 | 283.67 | $298.47 | 244338 |
| 2022-08-15 | 282.11 | $296.99 | 248315 |
| 2022-08-12 | 280.55 | $297.13 | 232400 |
| 2022-08-11 | 278.80 | $292.75 | 392400 |
| 2022-08-10 | 277.33 | $291.20 | 399739 |
| 2022-08-09 | 275.87 | $286.14 | 359634 |
| 2022-08-08 | 274.79 | $280.83 | 295218 |
| 2022-08-05 | 274.16 | $278.75 | 235848 |
| 2022-08-04 | 273.68 | $278.05 | 471605 |
| 2022-08-03 | 273.22 | $275.47 | 325700 |
| 2022-08-02 | 272.98 | $276.87 | 538500 |
| 2022-08-01 | 272.57 | $279.89 | 298200 |
| 2022-07-29 | 271.80 | $286.53 | 976637 |
| 2022-07-28 | 270.25 | $284.80 | 402905 |
| 2022-07-27 | 268.71 | $277.30 | 545120 |
| 2022-07-26 | 267.81 | $273.69 | 372027 |
| 2022-07-25 | 267.19 | $273.81 | 415627 |
| 2022-07-22 | 266.50 | $273.81 | 530000 |
| 2022-07-21 | 265.73 | $269.61 | 328129 |
| 2022-07-20 | 265.32 | $268.17 | 362400 |
| 2022-07-19 | 265.02 | $266.59 | 515143 |
| 2022-07-18 | 264.85 | $262.58 | 313505 |
| 2022-07-15 | 265.09 | $265.45 | 341210 |
| 2022-07-14 | 265.05 | $261.28 | 450140 |
| 2022-07-13 | 265.45 | $261.66 | 300500 |
| 2022-07-12 | 265.85 | $264.07 | 300500 |
| 2022-07-11 | 266.03 | $262.61 | 312723 |
| 2022-07-08 | 266.39 | $262.92 | 286200 |
| 2022-07-07 | 266.76 | $266.07 | 459200 |
| 2022-07-06 | 266.83 | $266.02 | 498840 |
| 2022-07-05 | 266.92 | $264.50 | 407900 |
| 2022-07-01 | 267.17 | $266.73 | 515100 |
| 2022-06-30 | 267.22 | $261.51 | 892800 |
| 2022-06-29 | 267.82 | $262.35 | 309923 |
| 2022-06-28 | 268.40 | $264.02 | 413409 |
| 2022-06-27 | 268.86 | $266.25 | 534300 |
| 2022-06-24 | 269.13 | $261.71 | 641700 |
| 2022-06-23 | 269.91 | $259.44 | 501800 |
| 2022-06-22 | 271.01 | $255.93 | 627370 |
| 2022-06-21 | 272.60 | $255.47 | 727521 |
| 2022-06-17 | 274.40 | $256.08 | 951000 |
| 2022-06-16 | 276.33 | $253.94 | 506637 |
| 2022-06-15 | 278.69 | $257.23 | 615300 |
| 2022-06-14 | 280.95 | $256.21 | 440900 |
| 2022-06-13 | 283.55 | $258.07 | 373544 |
| 2022-06-10 | 286.24 | $270.91 | 443800 |
| 2022-06-09 | 287.85 | $270.90 | 316147 |
| 2022-06-08 | 289.63 | $277.36 | 258501 |
| 2022-06-07 | 290.93 | $283.09 | 544103 |
| 2022-06-06 | 291.75 | $276.55 | 448212 |
| 2022-06-03 | 293.35 | $283.94 | 366700 |
| 2022-06-02 | 294.34 | $287.83 | 417746 |
| 2022-06-01 | 295.03 | $282.60 | 502748 |
| 2022-05-31 | 296.34 | $283.85 | 845643 |
| 2022-05-27 | 297.65 | $288.69 | 389545 |
| 2022-05-26 | 298.59 | $283.13 | 461400 |
| 2022-05-25 | 300.22 | $282.56 | 790200 |
| 2022-05-24 | 302.08 | $282.83 | 669304 |
| 2022-05-23 | 304.11 | $287.22 | 439643 |
| 2022-05-20 | 305.88 | $282.07 | 1.1M |
| 2022-05-19 | 308.39 | $281.60 | 609400 |
| 2022-05-18 | 311.21 | $288.03 | 295332 |
| 2022-05-17 | 313.65 | $296.00 | 448100 |
| 2022-05-16 | 315.51 | $291.89 | 340900 |
| 2022-05-13 | 317.99 | $296.28 | 299600 |
| 2022-05-12 | 320.28 | $292.22 | 440818 |
| 2022-05-11 | 323.23 | $288.73 | 592220 |
| 2022-05-10 | 326.87 | $286.48 | 842600 |
| 2022-05-09 | 331.12 | $295.97 | 583449 |
| 2022-05-06 | 334.82 | $313.43 | 388200 |
| 2022-05-05 | 337.07 | $316.55 | 359700 |
| 2022-05-04 | 339.23 | $323.37 | 279200 |
| 2022-05-03 | 340.90 | $322.10 | 321100 |
| 2022-05-02 | 342.87 | $319.36 | 465613 |
| 2022-04-29 | 345.35 | $329.27 | 745200 |
| 2022-04-28 | 347.04 | $345.11 | 299600 |
| 2022-04-27 | 347.25 | $341.96 | 415607 |
| 2022-04-26 | 347.80 | $344.74 | 272200 |
| 2022-04-25 | 348.12 | $348.09 | 208801 |
| 2022-04-22 | 348.13 | $351.53 | 198238 |
| 2022-04-21 | 347.77 | $359.31 | 293012 |
| 2022-04-20 | 346.55 | $355.98 | 237716 |
| 2022-04-19 | 345.56 | $347.68 | 203521 |
| 2022-04-18 | 345.34 | $343.51 | 194600 |
| 2022-04-14 | 345.53 | $345.51 | 178339 |
| 2022-04-13 | 345.53 | $347.31 | 117700 |
| 2022-04-12 | 345.35 | $346.79 | 189251 |
| 2022-04-11 | 345.20 | $344.55 | 164800 |
| 2022-04-08 | 345.26 | $351.44 | 206722 |
| 2022-04-07 | 344.61 | $351.70 | 209900 |
| 2022-04-06 | 343.87 | $355.31 | 203600 |
| 2022-04-05 | 342.66 | $348.96 | 208510 |
| 2022-04-04 | 342.00 | $349.89 | 217743 |
| 2022-04-01 | 341.17 | $353.49 | 289600 |
| 2022-03-31 | 339.87 | $345.48 | 390900 |
| 2022-03-30 | 339.28 | $348.72 | 306800 |
| 2022-03-29 | 338.29 | $356.74 | 369000 |
| 2022-03-28 | 336.35 | $344.89 | 274700 |
| 2022-03-25 | 335.45 | $341.50 | 309800 |
| 2022-03-24 | 334.81 | $336.08 | 313400 |
| 2022-03-23 | 334.68 | $335.23 | 228700 |
| 2022-03-22 | 334.62 | $335.65 | 357625 |
| 2022-03-21 | 334.51 | $338.19 | 324400 |
| 2022-03-18 | 334.12 | $341.60 | 626932 |
| 2022-03-17 | 333.34 | $342.74 | 385100 |
| 2022-03-16 | 332.35 | $342.41 | 468900 |
| 2022-03-15 | 331.29 | $335.27 | 258100 |
| 2022-03-14 | 330.87 | $334.00 | 371100 |
| 2022-03-11 | 330.54 | $336.02 | 210832 |
| 2022-03-10 | 329.96 | $342.73 | 414500 |
| 2022-03-09 | 328.62 | $342.37 | 375400 |
| 2022-03-08 | 327.17 | $336.84 | 465300 |
| 2022-03-07 | 326.15 | $343.15 | 510043 |
| 2022-03-04 | 324.36 | $340.15 | 478133 |
| 2022-03-03 | 322.70 | $330.19 | 365433 |
| 2022-03-02 | 321.91 | $326.85 | 535044 |
| 2022-03-01 | 321.39 | $315.82 | 349600 |
| 2022-02-28 | 321.98 | $317.17 | 305516 |
| 2022-02-25 | 322.48 | $324.62 | 280608 |
| 2022-02-24 | 322.26 | $316.51 | 278240 |
| 2022-02-23 | 322.87 | $313.79 | 351139 |
| 2022-02-22 | 323.82 | $316.48 | 252600 |
| 2022-02-18 | 324.59 | $315.43 | 270837 |
| 2022-02-17 | 325.56 | $314.60 | 186400 |
| 2022-02-16 | 326.71 | $319.18 | 269625 |
| 2022-02-15 | 327.50 | $318.19 | 273341 |
| 2022-02-14 | 328.48 | $316.35 | 256133 |
| 2022-02-11 | 329.76 | $318.69 | 326900 |
| 2022-02-10 | 330.93 | $319.65 | 339411 |
| 2022-02-09 | 332.11 | $328.59 | 365508 |
| 2022-02-08 | 332.49 | $315.91 | 316100 |
| 2022-02-07 | 334.23 | $323.20 | 380927 |
| 2022-02-04 | 335.39 | $326.98 | 322037 |
| 2022-02-03 | 336.28 | $329.78 | 696200 |
| 2022-02-02 | 336.96 | $338.35 | 493500 |
| 2022-02-01 | 336.81 | $331.49 | 303600 |
| 2022-01-31 | 337.38 | $332.50 | 388127 |
| 2022-01-28 | 337.89 | $332.14 | 341700 |
| 2022-01-27 | 338.49 | $320.75 | 284300 |
| 2022-01-26 | 340.36 | $327.94 | 281548 |
| 2022-01-25 | 341.67 | $330.54 | 374301 |
| 2022-01-24 | 342.84 | $332.90 | 473833 |
| 2022-01-21 | 343.89 | $332.08 | 305932 |
| 2022-01-20 | 345.13 | $335.78 | 314618 |
| 2022-01-19 | 346.11 | $339.46 | 263600 |
| 2022-01-18 | 346.81 | $342.72 | 353604 |
| 2022-01-14 | 347.25 | $343.96 | 220700 |
| 2022-01-13 | 347.59 | $347.78 | 186100 |
| 2022-01-12 | 347.57 | $349.11 | 273011 |
| 2022-01-11 | 347.41 | $346.05 | 264200 |
| 2022-01-10 | 347.55 | $345.02 | 285000 |
| 2022-01-07 | 347.82 | $344.31 | 264638 |
| 2022-01-06 | 348.19 | $348.95 | 184700 |
| 2022-01-05 | 348.11 | $349.33 | 333400 |
| 2022-01-04 | 347.98 | $356.63 | 387710 |
| 2022-01-03 | 347.07 | $353.86 | 317000 |
| 2021-12-31 | 346.35 | $352.23 | 204508 |
| 2021-12-30 | 345.74 | $352.69 | 179800 |
| 2021-12-29 | 345.00 | $352.21 | 181001 |
| 2021-12-28 | 344.25 | $349.62 | 199400 |
| 2021-12-27 | 343.68 | $346.51 | 222300 |
| 2021-12-23 | 343.38 | $342.67 | 296606 |
| 2021-12-22 | 343.46 | $343.59 | 284000 |
| 2021-12-21 | 343.44 | $340.73 | 331430 |
| 2021-12-20 | 343.73 | $337.07 | 287934 |
| 2021-12-17 | 344.43 | $341.76 | 712900 |
| 2021-12-16 | 344.71 | $342.16 | 648700 |
| 2021-12-15 | 344.98 | $352.23 | 318630 |
| 2021-12-14 | 344.21 | $345.72 | 257535 |
| 2021-12-13 | 344.06 | $352.47 | 329647 |
| 2021-12-10 | 343.17 | $345.68 | 250343 |
| 2021-12-09 | 342.91 | $344.60 | 222006 |
| 2021-12-08 | 342.73 | $348.60 | 335310 |
| 2021-12-07 | 342.11 | $344.95 | 318100 |
| 2021-12-06 | 341.81 | $342.37 | 279900 |
| 2021-12-03 | 341.75 | $336.56 | 539300 |
| 2021-12-02 | 342.30 | $341.00 | 352200 |
| 2021-12-01 | 342.43 | $328.16 | 414006 |
| 2021-11-30 | 343.94 | $339.44 | 742408 |
| 2021-11-29 | 344.41 | $346.50 | 302915 |
| 2021-11-26 | 344.19 | $340.69 | 257100 |
| 2021-11-24 | 344.56 | $357.25 | 246025 |
| 2021-11-23 | 343.22 | $351.40 | 272337 |
| 2021-11-22 | 342.36 | $345.13 | 201500 |
| 2021-11-19 | 342.07 | $347.42 | 203416 |
| 2021-11-18 | 341.51 | $350.62 | 233025 |
| 2021-11-17 | 340.55 | $347.52 | 193417 |
| 2021-11-16 | 339.81 | $345.65 | 238540 |
| 2021-11-15 | 339.20 | $351.47 | 179904 |
| 2021-11-12 | 337.91 | $346.43 | 204334 |
| 2021-11-11 | 337.01 | $344.17 | 142620 |
| 2021-11-10 | 336.26 | $342.79 | 165130 |
| 2021-11-09 | 335.57 | $340.64 | 169200 |
| 2021-11-08 | 335.04 | $338.46 | 180634 |
| 2021-11-05 | 334.67 | $337.08 | 175438 |
| 2021-11-04 | 334.42 | $331.98 | 219200 |
| 2021-11-03 | 334.68 | $335.56 | 302200 |
| 2021-11-02 | 334.59 | $336.14 | 207800 |
| 2021-11-01 | 334.42 | $336.45 | 248720 |
| 2021-10-29 | 334.21 | $339.93 | 475100 |
| 2021-10-28 | 333.61 | $345.73 | 416001 |
| 2021-10-27 | 332.33 | $341.92 | 430800 |
| 2021-10-26 | 331.32 | $338.39 | 259100 |
| 2021-10-25 | 330.58 | $334.87 | 232900 |
| 2021-10-22 | 330.12 | $335.36 | 124917 |
| 2021-10-21 | 329.57 | $332.98 | 169916 |
| 2021-10-20 | 329.22 | $333.21 | 325718 |
| 2021-10-19 | 328.79 | $330.08 | 175333 |
| 2021-10-18 | 328.66 | $333.02 | 221809 |
| 2021-10-15 | 328.20 | $333.09 | 300148 |
| 2021-10-14 | 327.69 | $334.87 | 273825 |
| 2021-10-13 | 326.93 | $333.16 | 163300 |
| 2021-10-12 | 326.27 | $330.49 | 237207 |
| 2021-10-11 | 325.83 | $326.28 | 125200 |
| 2021-10-08 | 325.78 | $326.61 | 103600 |
| 2021-10-07 | 325.70 | $329.27 | 205000 |
| 2021-10-06 | 325.32 | $328.87 | 213118 |
| 2021-10-05 | 324.95 | $325.49 | 212641 |
| 2021-10-04 | 324.89 | $327.62 | 252637 |
| 2021-10-01 | 324.60 | $326.13 | 264000 |
| 2021-09-30 | 324.44 | $319.74 | 242228 |
| 2021-09-29 | 324.93 | $323.93 | 262348 |
| 2021-09-28 | 325.04 | $319.67 | 304728 |
| 2021-09-27 | 325.61 | $320.55 | 257516 |
| 2021-09-24 | 326.14 | $327.52 | 193500 |
| 2021-09-23 | 325.99 | $330.90 | 218610 |
| 2021-09-22 | 325.48 | $329.64 | 321300 |
| 2021-09-21 | 325.04 | $323.66 | 325400 |
| 2021-09-20 | 325.18 | $321.46 | 363943 |
| 2021-09-17 | 325.57 | $322.53 | 521100 |
| 2021-09-16 | 325.89 | $327.71 | 213800 |
| 2021-09-15 | 325.70 | $327.25 | 320436 |
| 2021-09-14 | 325.54 | $324.46 | 201700 |
| 2021-09-13 | 325.65 | $324.49 | 236500 |
| 2021-09-10 | 325.78 | $321.94 | 232322 |
| 2021-09-09 | 326.18 | $328.30 | 303854 |
| 2021-09-08 | 325.96 | $331.70 | 155200 |
| 2021-09-07 | 325.35 | $327.52 | 328900 |
| 2021-09-03 | 325.12 | $335.58 | 294100 |
| 2021-09-02 | 324.02 | $337.00 | 374600 |
| 2021-09-01 | 322.66 | $336.30 | 431035 |
| 2021-08-31 | 321.22 | $330.74 | 471304 |
| 2021-08-30 | 320.22 | $326.80 | 432900 |
| 2021-08-27 | 319.53 | $320.76 | 159811 |
| 2021-08-26 | 319.40 | $318.59 | 164034 |
| 2021-08-25 | 319.48 | $317.95 | 325709 |
| 2021-08-24 | 319.64 | $315.01 | 229701 |
| 2021-08-23 | 320.13 | $317.05 | 136920 |
| 2021-08-20 | 320.45 | $319.49 | 203048 |
| 2021-08-19 | 320.56 | $318.65 | 207033 |
| 2021-08-18 | 320.76 | $316.07 | 225929 |
| 2021-08-17 | 321.25 | $318.74 | 354200 |
| 2021-08-16 | 321.51 | $316.27 | 269428 |
| 2021-08-13 | 322.07 | $316.95 | 150900 |
| 2021-08-12 | 322.60 | $314.89 | 239248 |
| 2021-08-11 | 323.42 | $315.16 | 236916 |
| 2021-08-10 | 324.28 | $317.85 | 201310 |
| 2021-08-09 | 324.96 | $321.48 | 219600 |
| 2021-08-06 | 325.33 | $326.86 | 274900 |
| 2021-08-05 | 325.17 | $325.61 | 296200 |
| 2021-08-04 | 325.12 | $323.99 | 351905 |
| 2021-08-03 | 325.24 | $327.68 | 354400 |
| 2021-08-02 | 324.98 | $328.30 | 366600 |
| 2021-07-30 | 324.63 | $328.10 | 690700 |
| 2021-07-29 | 324.27 | $330.60 | 308833 |
| 2021-07-28 | 323.60 | $331.14 | 302100 |
| 2021-07-27 | 322.81 | $331.80 | 237330 |
| 2021-07-26 | 321.86 | $331.12 | 281200 |
| 2021-07-23 | 320.89 | $331.91 | 133900 |
| 2021-07-22 | 319.73 | $327.51 | 237521 |
| 2021-07-21 | 318.91 | $330.53 | 304300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
294.14
2026-07-17
Close Price
$292.93
Vol: 421044
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
205.86
Average
269.39
Maximum
350.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 294.14 | $292.93 | 421044 |
| 2026-07-16 | 293.89 | $297.42 | 558543 |
| 2026-07-15 | 293.13 | $292.79 | 447531 |
| 2026-07-14 | 292.76 | $298.13 | 537000 |
| 2026-07-13 | 291.81 | $297.48 | 480315 |
| 2026-07-10 | 290.84 | $293.55 | 464208 |
| 2026-07-09 | 290.20 | $291.12 | 410900 |
| 2026-07-08 | 289.76 | $291.58 | 489021 |
| 2026-07-07 | 289.24 | $298.32 | 837247 |
| 2026-07-06 | 288.01 | $298.00 | 424900 |
| 2026-07-02 | 286.75 | $298.33 | 381406 |
| 2026-07-01 | 285.36 | $295.18 | 360020 |
| 2026-06-30 | 284.18 | $291.59 | 413034 |
| 2026-06-29 | 283.28 | $295.93 | 523106 |
| 2026-06-26 | 281.85 | $295.34 | 629924 |
| 2026-06-25 | 280.39 | $285.57 | 329702 |
| 2026-06-24 | 279.82 | $281.65 | 403391 |
| 2026-06-23 | 279.60 | $279.30 | 353524 |
| 2026-06-22 | 279.59 | $276.28 | 638900 |
| 2026-06-18 | 279.86 | $273.71 | 1.0M |
| 2026-06-17 | 280.38 | $274.40 | 445700 |
| 2026-06-16 | 280.82 | $280.56 | 314700 |
| 2026-06-15 | 280.64 | $281.39 | 414708 |
| 2026-06-12 | 280.31 | $283.75 | 377200 |
| 2026-06-11 | 279.69 | $280.59 | 459000 |
| 2026-06-10 | 279.32 | $284.64 | 443423 |
| 2026-06-09 | 278.49 | $284.78 | 446841 |
| 2026-06-08 | 277.57 | $282.00 | 580723 |
| 2026-06-05 | 276.83 | $285.43 | 437115 |
| 2026-06-04 | 275.68 | $284.61 | 633138 |
| 2026-06-03 | 274.52 | $277.79 | 345236 |
| 2026-06-02 | 273.96 | $277.57 | 375583 |
| 2026-06-01 | 273.36 | $276.93 | 740010 |
| 2026-05-29 | 272.75 | $272.64 | 739900 |
| 2026-05-28 | 272.51 | $276.44 | 356300 |
| 2026-05-27 | 271.85 | $276.83 | 487034 |
| 2026-05-26 | 271.11 | $277.25 | 410646 |
| 2026-05-22 | 270.24 | $276.70 | 368000 |
| 2026-05-21 | 269.31 | $273.80 | 566200 |
| 2026-05-20 | 268.57 | $275.03 | 472531 |
| 2026-05-19 | 267.61 | $272.63 | 496400 |
| 2026-05-18 | 266.78 | $272.24 | 532200 |
| 2026-05-15 | 265.93 | $267.06 | 835800 |
| 2026-05-14 | 265.50 | $268.53 | 634100 |
| 2026-05-13 | 264.85 | $271.94 | 427200 |
| 2026-05-12 | 263.77 | $268.64 | 329100 |
| 2026-05-11 | 262.92 | $268.77 | 411504 |
| 2026-05-08 | 261.97 | $263.55 | 381500 |
| 2026-05-07 | 261.45 | $267.37 | 408309 |
| 2026-05-06 | 260.48 | $267.26 | 322750 |
| 2026-05-05 | 259.45 | $266.69 | 251719 |
| 2026-05-04 | 258.39 | $264.67 | 354931 |
| 2026-05-01 | 257.43 | $263.35 | 408849 |
| 2026-04-30 | 256.53 | $263.21 | 733900 |
| 2026-04-29 | 255.55 | $264.92 | 1.0M |
| 2026-04-28 | 254.29 | $267.88 | 718864 |
| 2026-04-27 | 252.63 | $256.83 | 570200 |
| 2026-04-24 | 251.94 | $255.37 | 378900 |
| 2026-04-23 | 251.34 | $255.06 | 356505 |
| 2026-04-22 | 250.70 | $252.19 | 306400 |
| 2026-04-21 | 250.30 | $253.16 | 303900 |
| 2026-04-20 | 249.75 | $258.54 | 301006 |
| 2026-04-17 | 248.60 | $254.97 | 462500 |
| 2026-04-16 | 247.75 | $248.00 | 424700 |
| 2026-04-15 | 247.56 | $251.71 | 375990 |
| 2026-04-14 | 247.01 | $251.42 | 494600 |
| 2026-04-13 | 246.48 | $248.95 | 388600 |
| 2026-04-10 | 246.19 | $250.07 | 437138 |
| 2026-04-09 | 245.80 | $250.03 | 394900 |
| 2026-04-08 | 245.41 | $251.90 | 566136 |
| 2026-04-07 | 244.86 | $248.30 | 290191 |
| 2026-04-06 | 244.68 | $247.71 | 266032 |
| 2026-04-02 | 244.60 | $247.34 | 483300 |
| 2026-04-01 | 244.60 | $243.08 | 407113 |
| 2026-03-31 | 245.07 | $242.00 | 665263 |
| 2026-03-30 | 245.70 | $242.61 | 466159 |
| 2026-03-27 | 246.34 | $239.61 | 483800 |
| 2026-03-26 | 247.35 | $243.71 | 537719 |
| 2026-03-25 | 248.05 | $242.14 | 605904 |
| 2026-03-24 | 248.98 | $243.50 | 302100 |
| 2026-03-23 | 249.86 | $242.58 | 806710 |
| 2026-03-20 | 250.89 | $240.19 | 878816 |
| 2026-03-19 | 252.21 | $246.28 | 507300 |
| 2026-03-18 | 252.99 | $246.70 | 448400 |
| 2026-03-17 | 253.77 | $251.06 | 341135 |
| 2026-03-16 | 254.15 | $249.10 | 454607 |
| 2026-03-13 | 254.73 | $249.95 | 516114 |
| 2026-03-12 | 255.24 | $251.38 | 485811 |
| 2026-03-11 | 255.65 | $250.22 | 604748 |
| 2026-03-10 | 256.23 | $254.29 | 554039 |
| 2026-03-09 | 256.45 | $255.34 | 650341 |
| 2026-03-06 | 256.57 | $255.13 | 324500 |
| 2026-03-05 | 256.70 | $258.24 | 404347 |
| 2026-03-04 | 256.51 | $256.07 | 360400 |
| 2026-03-03 | 256.48 | $255.50 | 349824 |
| 2026-03-02 | 256.47 | $256.03 | 488261 |
| 2026-02-27 | 256.39 | $255.11 | 900800 |
| 2026-02-26 | 256.38 | $262.74 | 421800 |
| 2026-02-25 | 255.56 | $259.93 | 518215 |
| 2026-02-24 | 254.96 | $258.40 | 344300 |
| 2026-02-23 | 254.48 | $255.33 | 559906 |
| 2026-02-20 | 254.30 | $254.52 | 528600 |
| 2026-02-19 | 254.18 | $254.43 | 254306 |
| 2026-02-18 | 254.08 | $256.18 | 383322 |
| 2026-02-17 | 253.81 | $253.35 | 432000 |
| 2026-02-13 | 253.84 | $251.16 | 510000 |
| 2026-02-12 | 254.09 | $251.36 | 821900 |
| 2026-02-11 | 254.33 | $261.41 | 514216 |
| 2026-02-10 | 253.56 | $262.51 | 515345 |
| 2026-02-09 | 252.62 | $257.80 | 419200 |
| 2026-02-06 | 252.10 | $258.06 | 947100 |
| 2026-02-05 | 251.55 | $251.49 | 1.2M |
| 2026-02-04 | 251.62 | $252.57 | 780000 |
| 2026-02-03 | 251.61 | $247.59 | 598828 |
| 2026-02-02 | 252.10 | $248.46 | 459915 |
| 2026-01-30 | 252.54 | $251.87 | 678300 |
| 2026-01-29 | 252.71 | $249.88 | 565300 |
| 2026-01-28 | 253.14 | $245.48 | 542609 |
| 2026-01-27 | 254.07 | $251.73 | 432586 |
| 2026-01-26 | 254.45 | $252.93 | 448000 |
| 2026-01-23 | 254.75 | $254.08 | 589605 |
| 2026-01-22 | 254.98 | $252.95 | 547443 |
| 2026-01-21 | 255.35 | $257.24 | 597900 |
| 2026-01-20 | 255.31 | $256.25 | 678300 |
| 2026-01-16 | 255.39 | $258.27 | 566000 |
| 2026-01-15 | 255.29 | $253.52 | 409849 |
| 2026-01-14 | 255.66 | $253.18 | 635033 |
| 2026-01-13 | 256.09 | $249.92 | 590700 |
| 2026-01-12 | 256.86 | $250.09 | 665657 |
| 2026-01-09 | 257.66 | $251.02 | 806839 |
| 2026-01-08 | 258.39 | $256.95 | 470900 |
| 2026-01-07 | 258.53 | $251.06 | 767844 |
| 2026-01-06 | 259.24 | $256.61 | 695000 |
| 2026-01-05 | 259.41 | $253.06 | 748400 |
| 2026-01-02 | 259.95 | $256.89 | 540625 |
| 2025-12-31 | 260.13 | $261.68 | 414700 |
| 2025-12-30 | 259.85 | $263.91 | 268302 |
| 2025-12-29 | 259.34 | $262.99 | 242202 |
| 2025-12-26 | 258.93 | $262.16 | 265321 |
| 2025-12-24 | 258.59 | $261.12 | 167300 |
| 2025-12-23 | 258.35 | $259.69 | 291538 |
| 2025-12-22 | 258.25 | $260.84 | 810812 |
| 2025-12-19 | 258.04 | $257.39 | 1.2M |
| 2025-12-18 | 258.15 | $261.07 | 489834 |
| 2025-12-17 | 257.88 | $262.45 | 542419 |
| 2025-12-16 | 257.44 | $255.44 | 626501 |
| 2025-12-15 | 257.65 | $259.26 | 614200 |
| 2025-12-12 | 257.47 | $257.62 | 763445 |
| 2025-12-11 | 257.43 | $258.13 | 480836 |
| 2025-12-10 | 257.33 | $255.21 | 635248 |
| 2025-12-09 | 257.54 | $252.20 | 486324 |
| 2025-12-08 | 258.07 | $252.22 | 412700 |
| 2025-12-05 | 258.64 | $255.37 | 314333 |
| 2025-12-04 | 258.91 | $257.57 | 396523 |
| 2025-12-03 | 258.99 | $259.78 | 459700 |
| 2025-12-02 | 258.84 | $260.73 | 438100 |
| 2025-12-01 | 258.57 | $260.24 | 458847 |
| 2025-11-28 | 258.30 | $263.62 | 142200 |
| 2025-11-26 | 257.65 | $262.12 | 264436 |
| 2025-11-25 | 257.07 | $261.16 | 383700 |
| 2025-11-24 | 256.56 | $260.25 | 492045 |
| 2025-11-21 | 256.14 | $261.20 | 392201 |
| 2025-11-20 | 255.65 | $255.73 | 457400 |
| 2025-11-19 | 255.72 | $254.63 | 252000 |
| 2025-11-18 | 255.94 | $253.58 | 311000 |
| 2025-11-17 | 256.30 | $252.29 | 385944 |
| 2025-11-14 | 256.82 | $254.59 | 398240 |
| 2025-11-13 | 257.15 | $253.61 | 524411 |
| 2025-11-12 | 257.59 | $254.97 | 911800 |
| 2025-11-11 | 257.91 | $261.71 | 328623 |
| 2025-11-10 | 257.58 | $260.15 | 451200 |
| 2025-11-07 | 257.38 | $260.42 | 644701 |
| 2025-11-06 | 257.14 | $256.26 | 431300 |
| 2025-11-05 | 257.31 | $260.36 | 552845 |
| 2025-11-04 | 257.09 | $256.56 | 563784 |
| 2025-11-03 | 257.26 | $254.32 | 620016 |
| 2025-10-31 | 257.68 | $251.77 | 861218 |
| 2025-10-30 | 258.40 | $249.82 | 1.1M |
| 2025-10-29 | 259.38 | $247.18 | 859200 |
| 2025-10-28 | 260.70 | $256.15 | 510127 |
| 2025-10-27 | 261.22 | $262.32 | 434114 |
| 2025-10-24 | 261.17 | $264.66 | 306320 |
| 2025-10-23 | 260.91 | $263.76 | 388835 |
| 2025-10-22 | 260.74 | $264.22 | 703300 |
| 2025-10-21 | 260.52 | $261.98 | 472200 |
| 2025-10-20 | 260.55 | $260.80 | 377100 |
| 2025-10-17 | 260.72 | $259.62 | 522637 |
| 2025-10-16 | 261.03 | $257.60 | 610622 |
| 2025-10-15 | 261.59 | $257.15 | 739134 |
| 2025-10-14 | 262.24 | $259.37 | 525204 |
| 2025-10-13 | 262.71 | $257.58 | 363228 |
| 2025-10-10 | 263.38 | $255.86 | 507300 |
| 2025-10-09 | 264.26 | $259.05 | 304500 |
| 2025-10-08 | 264.89 | $262.11 | 241900 |
| 2025-10-07 | 265.24 | $262.08 | 243324 |
| 2025-10-06 | 265.62 | $261.34 | 357421 |
| 2025-10-03 | 266.09 | $264.47 | 311300 |
| 2025-10-02 | 266.28 | $263.88 | 403900 |
| 2025-10-01 | 266.53 | $266.59 | 381200 |
| 2025-09-30 | 266.50 | $267.66 | 358856 |
| 2025-09-29 | 266.33 | $266.22 | 446025 |
| 2025-09-26 | 266.32 | $267.80 | 321332 |
| 2025-09-25 | 266.15 | $263.66 | 430945 |
| 2025-09-24 | 266.41 | $264.59 | 286711 |
| 2025-09-23 | 266.57 | $267.84 | 263324 |
| 2025-09-22 | 266.41 | $266.39 | 366150 |
| 2025-09-19 | 266.39 | $267.55 | 858700 |
| 2025-09-18 | 266.24 | $268.63 | 385045 |
| 2025-09-17 | 265.96 | $266.23 | 379300 |
| 2025-09-16 | 265.88 | $265.55 | 496700 |
| 2025-09-15 | 265.83 | $264.63 | 740539 |
| 2025-09-12 | 265.84 | $267.09 | 259300 |
| 2025-09-11 | 265.56 | $268.81 | 288100 |
| 2025-09-10 | 265.08 | $263.64 | 276006 |
| 2025-09-09 | 265.03 | $268.86 | 256432 |
| 2025-09-08 | 264.41 | $265.71 | 319123 |
| 2025-09-05 | 264.04 | $268.12 | 418315 |
| 2025-09-04 | 263.39 | $264.50 | 435810 |
| 2025-09-03 | 263.03 | $261.51 | 385500 |
| 2025-09-02 | 262.94 | $260.60 | 384156 |
| 2025-08-29 | 262.90 | $270.21 | 388700 |
| 2025-08-28 | 261.89 | $267.91 | 322311 |
| 2025-08-27 | 261.06 | $267.62 | 351619 |
| 2025-08-26 | 260.26 | $264.77 | 364915 |
| 2025-08-25 | 259.85 | $265.46 | 274796 |
| 2025-08-22 | 259.47 | $266.75 | 394420 |
| 2025-08-21 | 259.05 | $262.76 | 359700 |
| 2025-08-20 | 259.14 | $262.04 | 612700 |
| 2025-08-19 | 259.44 | $262.36 | 680641 |
| 2025-08-18 | 259.84 | $256.46 | 508302 |
| 2025-08-15 | 260.95 | $259.38 | 378401 |
| 2025-08-14 | 261.91 | $256.20 | 370208 |
| 2025-08-13 | 263.33 | $258.73 | 382531 |
| 2025-08-12 | 264.63 | $253.99 | 382793 |
| 2025-08-11 | 266.51 | $252.08 | 437300 |
| 2025-08-08 | 268.72 | $254.59 | 367413 |
| 2025-08-07 | 270.85 | $257.02 | 581443 |
| 2025-08-06 | 272.89 | $254.52 | 889300 |
| 2025-08-05 | 275.31 | $257.36 | 761267 |
| 2025-08-04 | 277.60 | $254.55 | 723537 |
| 2025-08-01 | 280.29 | $256.72 | 830800 |
| 2025-07-31 | 282.91 | $260.18 | 1.3M |
| 2025-07-30 | 285.30 | $268.46 | 2.7M |
| 2025-07-29 | 286.99 | $290.67 | 657570 |
| 2025-07-28 | 286.53 | $283.16 | 365100 |
| 2025-07-25 | 286.79 | $287.06 | 310200 |
| 2025-07-24 | 286.69 | $287.41 | 328100 |
| 2025-07-23 | 286.52 | $292.58 | 379001 |
| 2025-07-22 | 285.83 | $292.06 | 354643 |
| 2025-07-21 | 285.17 | $285.00 | 327703 |
| 2025-07-18 | 285.17 | $287.37 | 301100 |
| 2025-07-17 | 284.93 | $287.02 | 276030 |
| 2025-07-16 | 284.70 | $286.08 | 360410 |
| 2025-07-15 | 284.56 | $280.43 | 402447 |
| 2025-07-14 | 284.98 | $284.54 | 404500 |
| 2025-07-11 | 285.03 | $286.63 | 528926 |
| 2025-07-10 | 284.88 | $286.76 | 374542 |
| 2025-07-09 | 284.73 | $284.78 | 468134 |
| 2025-07-08 | 284.75 | $285.98 | 393858 |
| 2025-07-07 | 284.63 | $283.59 | 293700 |
| 2025-07-03 | 284.71 | $284.20 | 194500 |
| 2025-07-02 | 284.73 | $283.40 | 433400 |
| 2025-07-01 | 284.81 | $284.77 | 677329 |
| 2025-06-30 | 284.76 | $283.40 | 559515 |
| 2025-06-27 | 284.84 | $285.41 | 579734 |
| 2025-06-26 | 284.72 | $287.72 | 603044 |
| 2025-06-25 | 284.33 | $281.90 | 666200 |
| 2025-06-24 | 284.45 | $286.03 | 487100 |
| 2025-06-23 | 284.11 | $285.80 | 299340 |
| 2025-06-20 | 283.73 | $284.34 | 607549 |
| 2025-06-18 | 283.46 | $284.01 | 327800 |
| 2025-06-17 | 283.24 | $283.54 | 334200 |
| 2025-06-16 | 283.08 | $285.15 | 267721 |
| 2025-06-13 | 282.78 | $284.46 | 438329 |
| 2025-06-12 | 282.55 | $289.75 | 574918 |
| 2025-06-11 | 281.76 | $286.19 | 648800 |
| 2025-06-10 | 281.29 | $287.87 | 655918 |
| 2025-06-09 | 280.65 | $283.72 | 399113 |
| 2025-06-06 | 280.40 | $279.09 | 345000 |
| 2025-06-05 | 280.60 | $278.14 | 676800 |
| 2025-06-04 | 280.92 | $282.76 | 562800 |
| 2025-06-03 | 280.83 | $280.83 | 609337 |
| 2025-06-02 | 280.95 | $284.66 | 412823 |
| 2025-05-30 | 280.74 | $283.90 | 820600 |
| 2025-05-29 | 280.62 | $282.08 | 416016 |
| 2025-05-28 | 280.65 | $278.17 | 479600 |
| 2025-05-27 | 281.03 | $274.60 | 394900 |
| 2025-05-23 | 281.78 | $269.47 | 411902 |
| 2025-05-22 | 283.04 | $273.76 | 243000 |
| 2025-05-21 | 283.90 | $277.83 | 693400 |
| 2025-05-20 | 284.37 | $287.50 | 484909 |
| 2025-05-19 | 283.87 | $286.49 | 189542 |
| 2025-05-16 | 283.40 | $288.71 | 422440 |
| 2025-05-15 | 282.64 | $285.43 | 379238 |
| 2025-05-14 | 282.14 | $278.64 | 447709 |
| 2025-05-13 | 282.25 | $280.80 | 380800 |
| 2025-05-12 | 282.12 | $286.30 | 238942 |
| 2025-05-09 | 281.36 | $282.69 | 214022 |
| 2025-05-08 | 280.85 | $281.65 | 438300 |
| 2025-05-07 | 280.39 | $284.94 | 608900 |
| 2025-05-06 | 279.47 | $286.23 | 213141 |
| 2025-05-05 | 278.32 | $288.31 | 653304 |
| 2025-05-02 | 276.89 | $292.82 | 413300 |
| 2025-05-01 | 275.03 | $284.47 | 412400 |
| 2025-04-30 | 274.08 | $279.15 | 731100 |
| 2025-04-29 | 273.76 | $275.16 | 437614 |
| 2025-04-28 | 273.97 | $277.57 | 510600 |
| 2025-04-25 | 274.09 | $275.50 | 241805 |
| 2025-04-24 | 274.54 | $276.60 | 360900 |
| 2025-04-23 | 275.03 | $277.09 | 368921 |
| 2025-04-22 | 275.59 | $276.37 | 403131 |
| 2025-04-21 | 276.36 | $270.89 | 253600 |
| 2025-04-17 | 277.80 | $275.29 | 361682 |
| 2025-04-16 | 278.94 | $271.90 | 615800 |
| 2025-04-15 | 280.53 | $273.39 | 697507 |
| 2025-04-14 | 282.10 | $272.66 | 596800 |
| 2025-04-11 | 283.88 | $263.48 | 552300 |
| 2025-04-10 | 286.68 | $262.85 | 737038 |
| 2025-04-09 | 289.66 | $271.95 | 892648 |
| 2025-04-08 | 291.87 | $254.65 | 563007 |
| 2025-04-07 | 295.93 | $262.39 | 708843 |
| 2025-04-04 | 299.42 | $271.03 | 686909 |
| 2025-04-03 | 302.24 | $294.35 | 627200 |
| 2025-04-02 | 302.87 | $307.20 | 516037 |
| 2025-04-01 | 302.29 | $305.51 | 411415 |
| 2025-03-31 | 301.87 | $306.57 | 568100 |
| 2025-03-28 | 301.38 | $306.00 | 288731 |
| 2025-03-27 | 300.98 | $304.80 | 287600 |
| 2025-03-26 | 300.69 | $306.23 | 574732 |
| 2025-03-25 | 300.24 | $303.01 | 376238 |
| 2025-03-24 | 300.08 | $305.22 | 454640 |
| 2025-03-21 | 299.69 | $300.06 | 849599 |
| 2025-03-20 | 299.76 | $302.08 | 445325 |
| 2025-03-19 | 299.60 | $299.25 | 354624 |
| 2025-03-18 | 299.67 | $298.90 | 436000 |
| 2025-03-17 | 299.74 | $300.29 | 403812 |
| 2025-03-14 | 299.62 | $295.01 | 579000 |
| 2025-03-13 | 299.98 | $288.62 | 332700 |
| 2025-03-12 | 300.97 | $292.88 | 350572 |
| 2025-03-11 | 301.54 | $295.54 | 487400 |
| 2025-03-10 | 301.83 | $299.12 | 483409 |
| 2025-03-07 | 301.76 | $301.74 | 554600 |
| 2025-03-06 | 301.41 | $301.44 | 398100 |
| 2025-03-05 | 301.07 | $308.22 | 275846 |
| 2025-03-04 | 299.98 | $307.59 | 392729 |
| 2025-03-03 | 298.84 | $313.85 | 468302 |
| 2025-02-28 | 296.96 | $311.57 | 884944 |
| 2025-02-27 | 295.16 | $303.91 | 297602 |
| 2025-02-26 | 293.96 | $301.55 | 308500 |
| 2025-02-25 | 292.88 | $301.24 | 357200 |
| 2025-02-24 | 291.75 | $298.47 | 591900 |
| 2025-02-21 | 290.78 | $294.74 | 456300 |
| 2025-02-20 | 290.09 | $294.41 | 492900 |
| 2025-02-19 | 289.36 | $291.20 | 594142 |
| 2025-02-18 | 288.91 | $290.78 | 595030 |
| 2025-02-14 | 288.46 | $288.37 | 441900 |
| 2025-02-13 | 288.22 | $291.62 | 422323 |
| 2025-02-12 | 287.63 | $290.42 | 356728 |
| 2025-02-11 | 287.12 | $291.59 | 460800 |
| 2025-02-10 | 286.46 | $291.21 | 422800 |
| 2025-02-07 | 285.75 | $292.14 | 444500 |
| 2025-02-06 | 284.85 | $298.07 | 683900 |
| 2025-02-05 | 283.26 | $295.79 | 790919 |
| 2025-02-04 | 281.77 | $287.14 | 530900 |
| 2025-02-03 | 281.09 | $284.39 | 407000 |
| 2025-01-31 | 280.66 | $284.57 | 534526 |
| 2025-01-30 | 280.21 | $281.16 | 290348 |
| 2025-01-29 | 280.09 | $276.62 | 282949 |
| 2025-01-28 | 280.44 | $281.20 | 271051 |
| 2025-01-27 | 280.39 | $283.09 | 431800 |
| 2025-01-24 | 280.17 | $277.93 | 411100 |
| 2025-01-23 | 280.48 | $277.63 | 461100 |
| 2025-01-22 | 280.84 | $279.90 | 426719 |
| 2025-01-21 | 280.98 | $285.24 | 363545 |
| 2025-01-17 | 280.61 | $283.41 | 364616 |
| 2025-01-16 | 280.47 | $283.75 | 338853 |
| 2025-01-15 | 280.36 | $282.85 | 499700 |
| 2025-01-14 | 280.42 | $284.46 | 505838 |
| 2025-01-13 | 280.41 | $282.95 | 781214 |
| 2025-01-10 | 280.62 | $271.90 | 1.1M |
| 2025-01-08 | 282.01 | $272.64 | 541321 |
| 2025-01-07 | 283.45 | $270.06 | 606744 |
| 2025-01-06 | 285.29 | $272.79 | 371728 |
| 2025-01-03 | 286.99 | $284.25 | 331220 |
| 2025-01-02 | 287.69 | $279.52 | 282743 |
| 2024-12-31 | 288.94 | $285.44 | 340000 |
| 2024-12-30 | 289.71 | $282.80 | 249517 |
| 2024-12-27 | 290.86 | $284.43 | 298700 |
| 2024-12-26 | 292.00 | $287.71 | 231604 |
| 2024-12-24 | 292.93 | $286.79 | 121600 |
| 2024-12-23 | 294.05 | $284.33 | 386497 |
| 2024-12-20 | 295.51 | $283.76 | 1.4M |
| 2024-12-19 | 297.12 | $279.01 | 448814 |
| 2024-12-18 | 299.29 | $283.99 | 430649 |
| 2024-12-17 | 301.07 | $294.10 | 509245 |
| 2024-12-16 | 301.92 | $299.05 | 320500 |
| 2024-12-13 | 302.32 | $299.79 | 213400 |
| 2024-12-12 | 302.66 | $302.30 | 241808 |
| 2024-12-11 | 302.78 | $298.04 | 293926 |
| 2024-12-10 | 303.32 | $297.63 | 372912 |
| 2024-12-09 | 303.94 | $301.00 | 421719 |
| 2024-12-06 | 304.25 | $300.10 | 319000 |
| 2024-12-05 | 304.63 | $299.67 | 261834 |
| 2024-12-04 | 305.02 | $301.39 | 272600 |
| 2024-12-03 | 305.20 | $301.00 | 322900 |
| 2024-12-02 | 305.31 | $304.09 | 295214 |
| 2024-11-29 | 305.01 | $310.46 | 238721 |
| 2024-11-27 | 303.97 | $312.84 | 220732 |
| 2024-11-26 | 302.62 | $309.75 | 284800 |
| 2024-11-25 | 301.50 | $309.60 | 432939 |
| 2024-11-22 | 300.35 | $305.53 | 213711 |
| 2024-11-21 | 299.55 | $304.34 | 241516 |
| 2024-11-20 | 298.84 | $300.59 | 244200 |
| 2024-11-19 | 298.49 | $301.78 | 269700 |
| 2024-11-18 | 297.98 | $302.54 | 250304 |
| 2024-11-15 | 297.35 | $301.76 | 328604 |
| 2024-11-14 | 296.77 | $302.74 | 250400 |
| 2024-11-13 | 296.06 | $307.28 | 253725 |
| 2024-11-12 | 294.86 | $300.81 | 253170 |
| 2024-11-11 | 294.25 | $304.14 | 239700 |
| 2024-11-08 | 293.25 | $304.66 | 441840 |
| 2024-11-07 | 292.13 | $296.54 | 340625 |
| 2024-11-06 | 291.72 | $293.76 | 836438 |
| 2024-11-05 | 291.56 | $291.00 | 364039 |
| 2024-11-04 | 291.64 | $280.61 | 361500 |
| 2024-11-01 | 292.75 | $276.97 | 485420 |
| 2024-10-31 | 294.27 | $283.86 | 594200 |
| 2024-10-30 | 295.16 | $294.02 | 470731 |
| 2024-10-29 | 295.08 | $298.43 | 342507 |
| 2024-10-28 | 294.55 | $299.67 | 319900 |
| 2024-10-25 | 293.88 | $295.65 | 228200 |
| 2024-10-24 | 293.59 | $301.76 | 337500 |
| 2024-10-23 | 292.68 | $299.96 | 343100 |
| 2024-10-22 | 291.93 | $293.40 | 212040 |
| 2024-10-21 | 291.84 | $291.37 | 346304 |
| 2024-10-18 | 292.03 | $296.50 | 198747 |
| 2024-10-17 | 291.78 | $294.25 | 291800 |
| 2024-10-16 | 291.83 | $297.48 | 224946 |
| 2024-10-15 | 291.64 | $292.62 | 471600 |
| 2024-10-14 | 292.00 | $291.35 | 192845 |
| 2024-10-11 | 292.60 | $288.08 | 312262 |
| 2024-10-10 | 293.64 | $285.31 | 248100 |
| 2024-10-09 | 295.06 | $288.19 | 373000 |
| 2024-10-08 | 296.30 | $288.48 | 473700 |
| 2024-10-07 | 297.60 | $287.91 | 278600 |
| 2024-10-04 | 299.02 | $289.88 | 344500 |
| 2024-10-03 | 300.29 | $289.73 | 294727 |
| 2024-10-02 | 301.63 | $293.04 | 301516 |
| 2024-10-01 | 302.70 | $292.71 | 466800 |
| 2024-09-30 | 303.85 | $295.42 | 641311 |
| 2024-09-27 | 304.77 | $294.60 | 390529 |
| 2024-09-26 | 305.78 | $294.17 | 474100 |
| 2024-09-25 | 306.84 | $297.50 | 570210 |
| 2024-09-24 | 307.58 | $300.23 | 765812 |
| 2024-09-23 | 308.03 | $309.65 | 605300 |
| 2024-09-20 | 307.52 | $306.21 | 1.3M |
| 2024-09-19 | 307.26 | $312.42 | 357637 |
| 2024-09-18 | 306.30 | $312.24 | 237404 |
| 2024-09-17 | 305.24 | $312.14 | 344608 |
| 2024-09-16 | 304.06 | $315.15 | 393620 |
| 2024-09-13 | 302.44 | $314.05 | 372942 |
| 2024-09-12 | 300.79 | $310.22 | 249200 |
| 2024-09-11 | 299.39 | $308.26 | 309200 |
| 2024-09-10 | 298.07 | $308.27 | 267000 |
| 2024-09-09 | 296.61 | $300.05 | 604648 |
| 2024-09-06 | 295.86 | $298.21 | 463200 |
| 2024-09-05 | 295.19 | $302.01 | 305837 |
| 2024-09-04 | 294.04 | $301.63 | 358000 |
| 2024-09-03 | 292.83 | $302.69 | 270230 |
| 2024-08-30 | 291.37 | $301.79 | 400000 |
| 2024-08-29 | 289.91 | $298.05 | 320400 |
| 2024-08-28 | 288.74 | $296.09 | 341406 |
| 2024-08-27 | 287.67 | $295.54 | 325553 |
| 2024-08-26 | 286.59 | $294.62 | 181304 |
| 2024-08-23 | 285.55 | $296.09 | 300500 |
| 2024-08-22 | 284.32 | $290.34 | 258900 |
| 2024-08-21 | 283.61 | $289.21 | 230300 |
| 2024-08-20 | 282.99 | $287.14 | 294045 |
| 2024-08-19 | 282.59 | $285.41 | 160310 |
| 2024-08-16 | 282.37 | $284.01 | 375400 |
| 2024-08-15 | 282.29 | $285.00 | 321800 |
| 2024-08-14 | 282.11 | $286.16 | 220506 |
| 2024-08-13 | 281.82 | $284.46 | 183833 |
| 2024-08-12 | 281.65 | $281.59 | 250818 |
| 2024-08-09 | 281.73 | $282.64 | 270900 |
| 2024-08-08 | 281.68 | $279.29 | 240617 |
| 2024-08-07 | 281.94 | $277.43 | 365249 |
| 2024-08-06 | 282.37 | $280.39 | 564314 |
| 2024-08-05 | 282.49 | $272.62 | 514600 |
| 2024-08-02 | 283.36 | $281.66 | 590042 |
| 2024-08-01 | 283.33 | $285.69 | 829107 |
| 2024-07-31 | 282.83 | $278.36 | 1.4M |
| 2024-07-30 | 283.01 | $280.80 | 577000 |
| 2024-07-29 | 282.91 | $286.00 | 458027 |
| 2024-07-26 | 282.26 | $286.74 | 234415 |
| 2024-07-25 | 281.47 | $282.72 | 282600 |
| 2024-07-24 | 281.02 | $285.96 | 232100 |
| 2024-07-23 | 280.21 | $291.06 | 254207 |
| 2024-07-22 | 278.86 | $290.13 | 465400 |
| 2024-07-19 | 277.54 | $284.79 | 347900 |
| 2024-07-18 | 276.70 | $284.14 | 230100 |
| 2024-07-17 | 275.93 | $283.98 | 294600 |
| 2024-07-16 | 275.17 | $278.75 | 352643 |
| 2024-07-15 | 274.90 | $276.09 | 384400 |
| 2024-07-12 | 274.87 | $274.33 | 371243 |
| 2024-07-11 | 275.01 | $278.41 | 308757 |
| 2024-07-10 | 274.69 | $276.38 | 180100 |
| 2024-07-09 | 274.53 | $275.97 | 273606 |
| 2024-07-08 | 274.38 | $273.10 | 275700 |
| 2024-07-05 | 274.47 | $272.24 | 268600 |
| 2024-07-03 | 274.63 | $269.60 | 176600 |
| 2024-07-02 | 275.01 | $272.99 | 233533 |
| 2024-07-01 | 275.01 | $272.82 | 366435 |
| 2024-06-28 | 274.96 | $272.20 | 649500 |
| 2024-06-27 | 274.90 | $273.38 | 422531 |
| 2024-06-26 | 274.62 | $273.23 | 292103 |
| 2024-06-25 | 274.27 | $275.62 | 204718 |
| 2024-06-24 | 273.62 | $279.19 | 368400 |
| 2024-06-21 | 272.53 | $278.22 | 911100 |
| 2024-06-20 | 271.46 | $280.08 | 372104 |
| 2024-06-18 | 270.13 | $284.59 | 321634 |
| 2024-06-17 | 268.27 | $281.29 | 514300 |
| 2024-06-14 | 266.66 | $278.50 | 414600 |
| 2024-06-13 | 265.24 | $275.20 | 433347 |
| 2024-06-12 | 264.11 | $271.44 | 291917 |
| 2024-06-11 | 263.30 | $265.64 | 266730 |
| 2024-06-10 | 263.02 | $269.37 | 295340 |
| 2024-06-07 | 262.34 | $268.07 | 262100 |
| 2024-06-06 | 261.74 | $268.32 | 200316 |
| 2024-06-05 | 261.05 | $268.08 | 247815 |
| 2024-06-04 | 260.33 | $263.81 | 292800 |
| 2024-06-03 | 259.98 | $260.63 | 317306 |
| 2024-05-31 | 259.88 | $259.79 | 489400 |
| 2024-05-30 | 259.82 | $255.60 | 197331 |
| 2024-05-29 | 260.11 | $252.91 | 370723 |
| 2024-05-28 | 260.62 | $255.33 | 289600 |
| 2024-05-24 | 260.87 | $259.40 | 225600 |
| 2024-05-23 | 260.66 | $257.97 | 211700 |
| 2024-05-22 | 260.55 | $262.94 | 342827 |
| 2024-05-21 | 259.89 | $264.16 | 214807 |
| 2024-05-20 | 259.00 | $263.41 | 361800 |
| 2024-05-17 | 258.08 | $266.29 | 361800 |
| 2024-05-16 | 256.74 | $264.71 | 210602 |
| 2024-05-15 | 255.39 | $267.84 | 407628 |
| 2024-05-14 | 253.59 | $264.97 | 365500 |
| 2024-05-13 | 251.90 | $260.56 | 253211 |
| 2024-05-10 | 250.51 | $258.95 | 205100 |
| 2024-05-09 | 249.19 | $259.58 | 216115 |
| 2024-05-08 | 247.73 | $254.50 | 164100 |
| 2024-05-07 | 246.70 | $257.67 | 304400 |
| 2024-05-06 | 245.33 | $255.49 | 283000 |
| 2024-05-03 | 244.12 | $250.31 | 399522 |
| 2024-05-02 | 243.33 | $249.80 | 605049 |
| 2024-05-01 | 242.53 | $245.47 | 714600 |
| 2024-04-30 | 242.11 | $246.25 | 599307 |
| 2024-04-29 | 241.56 | $248.02 | 313400 |
| 2024-04-26 | 240.80 | $246.92 | 422600 |
| 2024-04-25 | 240.13 | $247.21 | 466812 |
| 2024-04-24 | 239.41 | $247.74 | 396600 |
| 2024-04-23 | 238.60 | $242.15 | 557100 |
| 2024-04-22 | 238.30 | $239.89 | 381800 |
| 2024-04-19 | 238.23 | $235.17 | 335800 |
| 2024-04-18 | 238.65 | $233.97 | 285000 |
| 2024-04-17 | 239.21 | $232.65 | 342600 |
| 2024-04-16 | 239.92 | $232.70 | 294100 |
| 2024-04-15 | 240.64 | $235.59 | 248434 |
| 2024-04-12 | 241.11 | $239.29 | 376300 |
| 2024-04-11 | 241.22 | $244.25 | 378600 |
| 2024-04-10 | 240.84 | $244.01 | 434500 |
| 2024-04-09 | 240.47 | $249.59 | 315100 |
| 2024-04-08 | 239.54 | $243.50 | 286106 |
| 2024-04-05 | 239.19 | $237.68 | 170204 |
| 2024-04-04 | 239.43 | $235.98 | 253205 |
| 2024-04-03 | 239.85 | $237.50 | 239400 |
| 2024-04-02 | 240.16 | $235.50 | 294627 |
| 2024-04-01 | 240.70 | $239.67 | 293023 |
| 2024-03-28 | 240.81 | $244.81 | 350005 |
| 2024-03-27 | 240.37 | $241.41 | 258617 |
| 2024-03-26 | 240.20 | $237.73 | 324100 |
| 2024-03-25 | 240.33 | $239.53 | 310124 |
| 2024-03-22 | 240.23 | $241.99 | 360000 |
| 2024-03-21 | 239.83 | $244.01 | 315100 |
| 2024-03-20 | 239.17 | $240.70 | 353200 |
| 2024-03-19 | 238.80 | $236.13 | 244922 |
| 2024-03-18 | 238.85 | $237.60 | 305400 |
| 2024-03-15 | 238.75 | $239.07 | 562300 |
| 2024-03-14 | 238.49 | $237.13 | 409100 |
| 2024-03-13 | 238.36 | $242.34 | 278900 |
| 2024-03-12 | 237.67 | $240.63 | 300000 |
| 2024-03-11 | 237.08 | $242.97 | 277700 |
| 2024-03-08 | 236.21 | $245.44 | 372718 |
| 2024-03-07 | 235.03 | $242.50 | 515100 |
| 2024-03-06 | 234.07 | $242.70 | 276700 |
| 2024-03-05 | 233.03 | $242.80 | 559146 |
| 2024-03-04 | 231.93 | $243.58 | 697041 |
| 2024-03-01 | 230.72 | $234.37 | 455600 |
| 2024-02-29 | 230.41 | $231.40 | 410300 |
| 2024-02-28 | 230.38 | $229.63 | 445017 |
| 2024-02-27 | 230.55 | $227.73 | 404301 |
| 2024-02-26 | 230.94 | $225.79 | 401980 |
| 2024-02-23 | 231.56 | $229.34 | 917327 |
| 2024-02-22 | 231.87 | $229.95 | 513045 |
| 2024-02-21 | 232.15 | $235.23 | 329002 |
| 2024-02-20 | 231.94 | $232.95 | 627600 |
| 2024-02-16 | 231.98 | $235.37 | 405300 |
| 2024-02-15 | 231.83 | $234.62 | 366700 |
| 2024-02-14 | 231.77 | $227.26 | 457800 |
| 2024-02-13 | 232.47 | $225.59 | 402200 |
| 2024-02-12 | 233.45 | $230.78 | 283900 |
| 2024-02-09 | 234.02 | $229.80 | 276400 |
| 2024-02-08 | 234.76 | $229.34 | 439239 |
| 2024-02-07 | 235.64 | $229.02 | 668100 |
| 2024-02-06 | 236.65 | $232.97 | 421900 |
| 2024-02-05 | 237.34 | $230.34 | 444306 |
| 2024-02-02 | 238.36 | $236.02 | 503902 |
| 2024-02-01 | 238.86 | $237.60 | 574300 |
| 2024-01-31 | 239.24 | $233.27 | 801200 |
| 2024-01-30 | 240.12 | $234.47 | 299500 |
| 2024-01-29 | 240.94 | $236.90 | 280619 |
| 2024-01-26 | 241.61 | $236.41 | 293162 |
| 2024-01-25 | 242.38 | $233.92 | 495878 |
| 2024-01-24 | 243.46 | $234.66 | 441100 |
| 2024-01-23 | 244.51 | $238.76 | 378800 |
| 2024-01-22 | 245.18 | $242.22 | 396817 |
| 2024-01-19 | 245.52 | $240.85 | 700200 |
| 2024-01-18 | 246.01 | $238.85 | 417314 |
| 2024-01-17 | 246.73 | $241.69 | 517210 |
| 2024-01-16 | 247.19 | $248.77 | 422748 |
| 2024-01-12 | 246.98 | $249.08 | 415925 |
| 2024-01-11 | 246.69 | $248.08 | 334900 |
| 2024-01-10 | 246.39 | $247.88 | 319800 |
| 2024-01-09 | 246.01 | $247.88 | 333528 |
| 2024-01-08 | 245.54 | $248.33 | 370800 |
| 2024-01-05 | 244.90 | $243.58 | 476300 |
| 2024-01-04 | 244.62 | $243.80 | 372146 |
| 2024-01-03 | 244.22 | $242.74 | 364340 |
| 2024-01-02 | 243.82 | $249.87 | 328273 |
| 2023-12-29 | 242.61 | $247.94 | 458200 |
| 2023-12-28 | 241.41 | $252.75 | 329800 |
| 2023-12-27 | 239.56 | $249.23 | 202638 |
| 2023-12-26 | 237.88 | $247.12 | 231300 |
| 2023-12-22 | 236.22 | $244.37 | 267000 |
| 2023-12-21 | 234.69 | $242.12 | 362716 |
| 2023-12-20 | 233.24 | $240.43 | 496121 |
| 2023-12-19 | 231.81 | $245.84 | 443406 |
| 2023-12-18 | 229.71 | $246.16 | 581400 |
| 2023-12-15 | 227.41 | $244.95 | 1.0M |
| 2023-12-14 | 225.07 | $248.50 | 728800 |
| 2023-12-13 | 222.22 | $238.39 | 483300 |
| 2023-12-12 | 220.24 | $227.61 | 596315 |
| 2023-12-11 | 219.17 | $227.07 | 471848 |
| 2023-12-08 | 218.08 | $226.11 | 331942 |
| 2023-12-07 | 216.99 | $224.85 | 491146 |
| 2023-12-06 | 215.95 | $223.68 | 588300 |
| 2023-12-05 | 214.96 | $221.51 | 374900 |
| 2023-12-04 | 214.13 | $222.77 | 595300 |
| 2023-12-01 | 213.15 | $220.66 | 452200 |
| 2023-11-30 | 212.33 | $213.46 | 583500 |
| 2023-11-29 | 212.17 | $212.23 | 315727 |
| 2023-11-28 | 212.14 | $212.50 | 437827 |
| 2023-11-27 | 212.07 | $212.18 | 334400 |
| 2023-11-24 | 212.00 | $214.72 | 76600 |
| 2023-11-22 | 211.66 | $212.85 | 197200 |
| 2023-11-21 | 211.49 | $212.66 | 258031 |
| 2023-11-20 | 211.34 | $213.05 | 332400 |
| 2023-11-17 | 211.14 | $211.02 | 280400 |
| 2023-11-16 | 211.14 | $211.57 | 264009 |
| 2023-11-15 | 211.10 | $213.58 | 318933 |
| 2023-11-14 | 210.87 | $216.13 | 444300 |
| 2023-11-13 | 210.42 | $205.66 | 357524 |
| 2023-11-10 | 211.03 | $210.65 | 333703 |
| 2023-11-09 | 211.20 | $207.57 | 278513 |
| 2023-11-08 | 211.73 | $210.88 | 362200 |
| 2023-11-07 | 212.00 | $209.39 | 284600 |
| 2023-11-06 | 212.45 | $212.26 | 282400 |
| 2023-11-03 | 212.66 | $217.26 | 379400 |
| 2023-11-02 | 212.38 | $211.76 | 895700 |
| 2023-11-01 | 212.64 | $207.87 | 687031 |
| 2023-10-31 | 213.27 | $213.92 | 826617 |
| 2023-10-30 | 213.29 | $210.04 | 603600 |
| 2023-10-27 | 213.68 | $206.58 | 1.2M |
| 2023-10-26 | 214.42 | $208.54 | 748400 |
| 2023-10-25 | 214.99 | $210.26 | 340100 |
| 2023-10-24 | 215.40 | $214.70 | 439800 |
| 2023-10-23 | 215.37 | $209.32 | 445446 |
| 2023-10-20 | 215.90 | $211.67 | 316841 |
| 2023-10-19 | 216.22 | $214.30 | 361700 |
| 2023-10-18 | 216.31 | $215.62 | 249016 |
| 2023-10-17 | 216.31 | $219.09 | 350417 |
| 2023-10-16 | 216.00 | $219.50 | 589255 |
| 2023-10-13 | 215.67 | $219.46 | 477313 |
| 2023-10-12 | 215.37 | $220.48 | 238349 |
| 2023-10-11 | 215.00 | $222.30 | 343749 |
| 2023-10-10 | 214.46 | $217.25 | 474400 |
| 2023-10-09 | 214.43 | $218.80 | 355629 |
| 2023-10-06 | 214.29 | $215.93 | 435536 |
| 2023-10-05 | 214.46 | $212.36 | 251700 |
| 2023-10-04 | 215.06 | $209.91 | 348500 |
| 2023-10-03 | 216.03 | $207.34 | 415013 |
| 2023-10-02 | 217.37 | $208.85 | 322124 |
| 2023-09-29 | 218.70 | $212.09 | 362641 |
| 2023-09-28 | 219.86 | $210.75 | 257200 |
| 2023-09-27 | 221.28 | $210.74 | 386500 |
| 2023-09-26 | 222.83 | $213.67 | 269832 |
| 2023-09-25 | 224.22 | $216.31 | 311013 |
| 2023-09-22 | 225.46 | $215.64 | 370442 |
| 2023-09-21 | 226.87 | $219.08 | 464931 |
| 2023-09-20 | 228.04 | $223.87 | 293824 |
| 2023-09-19 | 228.81 | $222.08 | 287367 |
| 2023-09-18 | 229.79 | $223.85 | 386905 |
| 2023-09-15 | 230.67 | $225.22 | 596433 |
| 2023-09-14 | 231.47 | $225.10 | 590224 |
| 2023-09-13 | 232.34 | $223.00 | 375118 |
| 2023-09-12 | 233.49 | $225.66 | 514844 |
| 2023-09-11 | 234.45 | $224.07 | 417700 |
| 2023-09-08 | 235.66 | $225.29 | 683900 |
| 2023-09-07 | 236.85 | $231.24 | 728400 |
| 2023-09-06 | 237.51 | $236.41 | 321109 |
| 2023-09-05 | 237.71 | $235.79 | 240019 |
| 2023-09-01 | 238.01 | $237.52 | 291746 |
| 2023-08-31 | 238.18 | $238.39 | 484740 |
| 2023-08-30 | 238.30 | $240.16 | 280739 |
| 2023-08-29 | 238.26 | $239.01 | 395801 |
| 2023-08-28 | 238.36 | $238.00 | 259400 |
| 2023-08-25 | 238.59 | $237.24 | 347408 |
| 2023-08-24 | 238.88 | $237.57 | 226500 |
| 2023-08-23 | 239.12 | $238.10 | 216200 |
| 2023-08-22 | 239.31 | $234.05 | 214920 |
| 2023-08-21 | 239.92 | $233.15 | 234101 |
| 2023-08-18 | 240.66 | $236.31 | 233720 |
| 2023-08-17 | 241.15 | $236.45 | 267900 |
| 2023-08-16 | 241.66 | $238.02 | 219500 |
| 2023-08-15 | 242.04 | $238.17 | 198600 |
| 2023-08-14 | 242.42 | $239.95 | 346999 |
| 2023-08-11 | 242.64 | $245.53 | 207936 |
| 2023-08-10 | 242.32 | $242.84 | 257734 |
| 2023-08-09 | 242.28 | $241.32 | 243900 |
| 2023-08-08 | 242.37 | $242.55 | 313400 |
| 2023-08-07 | 242.32 | $245.34 | 241100 |
| 2023-08-04 | 241.96 | $243.92 | 342509 |
| 2023-08-03 | 241.68 | $244.17 | 383200 |
| 2023-08-02 | 241.33 | $244.62 | 435200 |
| 2023-08-01 | 240.90 | $244.04 | 655506 |
| 2023-07-31 | 240.48 | $243.55 | 1.9M |
| 2023-07-28 | 240.07 | $237.31 | 815216 |
| 2023-07-27 | 240.23 | $231.75 | 611900 |
| 2023-07-26 | 240.91 | $239.45 | 471637 |
| 2023-07-25 | 240.82 | $239.77 | 451100 |
| 2023-07-24 | 240.65 | $244.40 | 399603 |
| 2023-07-21 | 239.92 | $245.14 | 393900 |
| 2023-07-20 | 239.02 | $243.94 | 294600 |
| 2023-07-19 | 238.19 | $243.05 | 440822 |
| 2023-07-18 | 237.39 | $239.79 | 463518 |
| 2023-07-17 | 236.90 | $242.53 | 339162 |
| 2023-07-14 | 236.10 | $245.44 | 333841 |
| 2023-07-13 | 234.97 | $244.43 | 479438 |
| 2023-07-12 | 233.89 | $240.69 | 557821 |
| 2023-07-11 | 233.12 | $238.09 | 215000 |
| 2023-07-10 | 232.59 | $234.29 | 342000 |
| 2023-07-07 | 232.40 | $233.25 | 375919 |
| 2023-07-06 | 232.31 | $234.85 | 455500 |
| 2023-07-05 | 232.02 | $235.23 | 390105 |
| 2023-07-03 | 231.64 | $236.59 | 149400 |
| 2023-06-30 | 231.10 | $234.30 | 609845 |
| 2023-06-29 | 230.70 | $233.07 | 316500 |
| 2023-06-28 | 230.34 | $230.27 | 372600 |
| 2023-06-27 | 230.18 | $231.03 | 376814 |
| 2023-06-26 | 229.84 | $228.59 | 413400 |
| 2023-06-23 | 229.63 | $220.02 | 672300 |
| 2023-06-22 | 230.17 | $225.00 | 534432 |
| 2023-06-21 | 230.18 | $232.68 | 384100 |
| 2023-06-20 | 229.36 | $234.20 | 335102 |
| 2023-06-16 | 228.27 | $236.92 | 729300 |
| 2023-06-15 | 226.80 | $234.80 | 419100 |
| 2023-06-14 | 225.41 | $233.39 | 263734 |
| 2023-06-13 | 224.04 | $234.25 | 370541 |
| 2023-06-12 | 222.50 | $231.83 | 285200 |
| 2023-06-09 | 221.10 | $234.30 | 406600 |
| 2023-06-08 | 219.39 | $232.99 | 495700 |
| 2023-06-07 | 217.73 | $230.80 | 400800 |
| 2023-06-06 | 216.20 | $225.68 | 494242 |
| 2023-06-05 | 215.13 | $225.22 | 606413 |
| 2023-06-02 | 214.08 | $228.55 | 813900 |
| 2023-06-01 | 212.65 | $219.17 | 449900 |
| 2023-05-31 | 212.11 | $216.06 | 704622 |
| 2023-05-30 | 211.87 | $214.51 | 539000 |
| 2023-05-26 | 211.80 | $210.38 | 409900 |
| 2023-05-25 | 212.17 | $206.82 | 571600 |
| 2023-05-24 | 212.91 | $208.24 | 425000 |
| 2023-05-23 | 213.49 | $211.22 | 301700 |
| 2023-05-22 | 213.78 | $211.00 | 191905 |
| 2023-05-19 | 214.09 | $209.78 | 236314 |
| 2023-05-18 | 214.53 | $209.63 | 288232 |
| 2023-05-17 | 214.99 | $210.97 | 282948 |
| 2023-05-16 | 215.35 | $209.14 | 250047 |
| 2023-05-15 | 215.90 | $214.05 | 276401 |
| 2023-05-12 | 215.97 | $215.32 | 313508 |
| 2023-05-11 | 215.89 | $216.98 | 211800 |
| 2023-05-10 | 215.62 | $216.77 | 382629 |
| 2023-05-09 | 215.34 | $216.31 | 285600 |
| 2023-05-08 | 215.09 | $218.63 | 267524 |
| 2023-05-05 | 214.57 | $220.00 | 283721 |
| 2023-05-04 | 213.88 | $216.60 | 268617 |
| 2023-05-03 | 213.47 | $216.65 | 395512 |
| 2023-05-02 | 213.02 | $217.17 | 351900 |
| 2023-05-01 | 212.48 | $220.66 | 412811 |
| 2023-04-28 | 211.55 | $219.73 | 592837 |
| 2023-04-27 | 210.64 | $211.46 | 434700 |
| 2023-04-26 | 210.48 | $205.98 | 373400 |
| 2023-04-25 | 210.81 | $207.87 | 267221 |
| 2023-04-24 | 210.93 | $211.68 | 350913 |
| 2023-04-21 | 210.64 | $212.42 | 358911 |
| 2023-04-20 | 210.20 | $211.72 | 216800 |
| 2023-04-19 | 209.77 | $215.40 | 240352 |
| 2023-04-18 | 208.94 | $212.10 | 230600 |
| 2023-04-17 | 208.41 | $213.00 | 433700 |
| 2023-04-14 | 207.76 | $207.94 | 286100 |
| 2023-04-13 | 207.62 | $210.78 | 246300 |
| 2023-04-12 | 207.23 | $211.02 | 343248 |
| 2023-04-11 | 206.84 | $211.41 | 427500 |
| 2023-04-10 | 206.43 | $210.77 | 455900 |
| 2023-04-06 | 206.07 | $209.74 | 401500 |
| 2023-04-05 | 205.90 | $209.44 | 487937 |
| 2023-04-04 | 205.86 | $208.28 | 387600 |
| 2023-04-03 | 206.03 | $208.34 | 377200 |
| 2023-03-31 | 206.32 | $209.14 | 597827 |
| 2023-03-30 | 206.64 | $204.18 | 374000 |
| 2023-03-29 | 207.54 | $204.31 | 434951 |
| 2023-03-28 | 208.52 | $200.26 | 263128 |
| 2023-03-27 | 210.01 | $201.09 | 451300 |
| 2023-03-24 | 211.55 | $200.77 | 552300 |
| 2023-03-23 | 213.26 | $196.17 | 505829 |
| 2023-03-22 | 215.58 | $199.22 | 476862 |
| 2023-03-21 | 217.76 | $206.14 | 506441 |
| 2023-03-20 | 219.40 | $208.58 | 381333 |
| 2023-03-17 | 220.94 | $207.19 | 724929 |
| 2023-03-16 | 222.76 | $211.88 | 498086 |
| 2023-03-15 | 224.26 | $216.79 | 622027 |
| 2023-03-14 | 225.40 | $214.49 | 615715 |
| 2023-03-13 | 226.86 | $213.99 | 763500 |
| 2023-03-10 | 228.46 | $211.37 | 1.1M |
| 2023-03-09 | 230.43 | $226.55 | 558340 |
| 2023-03-08 | 231.00 | $232.41 | 431703 |
| 2023-03-07 | 230.99 | $228.00 | 366500 |
| 2023-03-06 | 231.40 | $234.66 | 327545 |
| 2023-03-03 | 231.16 | $232.18 | 366338 |
| 2023-03-02 | 231.17 | $226.53 | 1.3M |
| 2023-03-01 | 231.73 | $222.84 | 430600 |
| 2023-02-28 | 232.65 | $228.06 | 606349 |
| 2023-02-27 | 233.04 | $227.58 | 414200 |
| 2023-02-24 | 233.45 | $229.46 | 409900 |
| 2023-02-23 | 233.62 | $232.24 | 264162 |
| 2023-02-22 | 233.46 | $231.30 | 334700 |
| 2023-02-21 | 233.32 | $231.43 | 338900 |
| 2023-02-17 | 233.10 | $236.83 | 445100 |
| 2023-02-16 | 232.27 | $237.08 | 501900 |
| 2023-02-15 | 231.32 | $239.22 | 588400 |
| 2023-02-14 | 230.05 | $238.83 | 1.0M |
| 2023-02-13 | 228.73 | $235.68 | 607300 |
| 2023-02-10 | 227.63 | $233.77 | 752534 |
| 2023-02-09 | 226.64 | $236.43 | 1.1M |
| 2023-02-08 | 225.33 | $235.12 | 739624 |
| 2023-02-07 | 224.05 | $230.32 | 745300 |
| 2023-02-06 | 223.15 | $226.57 | 460900 |
| 2023-02-03 | 222.54 | $230.34 | 732100 |
| 2023-02-02 | 221.46 | $236.93 | 538200 |
| 2023-02-01 | 219.64 | $227.21 | 580800 |
| 2023-01-31 | 218.68 | $226.07 | 2.0M |
| 2023-01-30 | 217.76 | $219.54 | 437211 |
| 2023-01-27 | 217.43 | $223.42 | 431513 |
| 2023-01-26 | 216.67 | $217.59 | 362347 |
| 2023-01-25 | 216.43 | $216.64 | 406465 |
| 2023-01-24 | 216.25 | $218.57 | 453800 |
| 2023-01-23 | 215.85 | $216.87 | 357817 |
| 2023-01-20 | 215.57 | $216.19 | 406650 |
| 2023-01-19 | 215.32 | $216.21 | 426833 |
| 2023-01-18 | 215.02 | $215.34 | 406500 |
| 2023-01-17 | 214.80 | $220.08 | 386600 |
| 2023-01-13 | 214.11 | $218.54 | 293210 |
| 2023-01-12 | 213.58 | $220.50 | 399814 |
| 2023-01-11 | 212.88 | $222.47 | 376800 |
| 2023-01-10 | 211.98 | $214.06 | 340135 |
| 2023-01-09 | 211.87 | $212.57 | 677934 |
| 2023-01-06 | 211.92 | $214.70 | 611800 |
| 2023-01-05 | 211.75 | $205.88 | 543400 |
| 2023-01-04 | 212.45 | $215.25 | 513707 |
| 2023-01-03 | 212.25 | $211.31 | 500508 |
| 2022-12-30 | 212.46 | $211.92 | 410900 |
| 2022-12-29 | 212.64 | $214.27 | 407549 |
| 2022-12-28 | 212.64 | $209.23 | 508600 |
| 2022-12-27 | 213.14 | $210.94 | 294000 |
| 2022-12-23 | 213.47 | $211.65 | 291225 |
| 2022-12-22 | 213.74 | $208.93 | 689131 |
| 2022-12-21 | 214.28 | $208.85 | 470500 |
| 2022-12-20 | 214.85 | $207.50 | 351972 |
| 2022-12-19 | 215.58 | $208.57 | 372119 |
| 2022-12-16 | 216.23 | $212.12 | 999117 |
| 2022-12-15 | 216.51 | $218.26 | 573436 |
| 2022-12-14 | 216.17 | $220.94 | 720941 |
| 2022-12-13 | 215.53 | $223.21 | 877700 |
| 2022-12-12 | 214.62 | $218.61 | 524400 |
| 2022-12-09 | 214.12 | $214.79 | 309400 |
| 2022-12-08 | 214.01 | $213.89 | 294000 |
| 2022-12-07 | 213.96 | $212.90 | 531600 |
| 2022-12-06 | 213.97 | $211.08 | 519933 |
| 2022-12-05 | 214.15 | $214.38 | 408900 |
| 2022-12-02 | 214.02 | $217.72 | 374218 |
| 2022-12-01 | 213.55 | $219.91 | 492434 |
| 2022-11-30 | 212.85 | $220.38 | 793600 |
| 2022-11-29 | 212.12 | $214.49 | 503106 |
| 2022-11-28 | 211.98 | $210.46 | 582700 |
| 2022-11-25 | 212.28 | $212.61 | 132900 |
| 2022-11-23 | 212.42 | $211.86 | 284003 |
| 2022-11-22 | 212.71 | $213.74 | 301300 |
| 2022-11-21 | 212.93 | $213.52 | 503100 |
| 2022-11-18 | 213.23 | $211.59 | 934200 |
| 2022-11-17 | 213.80 | $207.52 | 541415 |
| 2022-11-16 | 214.85 | $210.02 | 588338 |
| 2022-11-15 | 215.74 | $212.18 | 944500 |
| 2022-11-14 | 216.52 | $210.47 | 869900 |
| 2022-11-11 | 217.57 | $215.30 | 852900 |
| 2022-11-10 | 218.19 | $218.56 | 1.3M |
| 2022-11-09 | 218.55 | $207.34 | 657822 |
| 2022-11-08 | 220.06 | $207.95 | 686100 |
| 2022-11-07 | 221.60 | $209.48 | 711000 |
| 2022-11-04 | 223.05 | $214.24 | 559223 |
| 2022-11-03 | 224.09 | $213.99 | 792825 |
| 2022-11-02 | 225.21 | $216.32 | 467973 |
| 2022-11-01 | 226.21 | $221.39 | 563900 |
| 2022-10-31 | 226.84 | $222.24 | 1.1M |
| 2022-10-28 | 227.51 | $222.24 | 958444 |
| 2022-10-27 | 228.27 | $221.57 | 1.2M |
| 2022-10-26 | 229.18 | $228.26 | 721600 |
| 2022-10-25 | 229.53 | $236.45 | 380700 |
| 2022-10-24 | 229.11 | $227.64 | 376337 |
| 2022-10-21 | 229.59 | $227.78 | 515342 |
| 2022-10-20 | 230.15 | $226.72 | 498827 |
| 2022-10-19 | 230.92 | $227.12 | 274708 |
| 2022-10-18 | 231.75 | $233.28 | 318100 |
| 2022-10-17 | 232.07 | $231.27 | 321701 |
| 2022-10-14 | 232.71 | $222.62 | 505800 |
| 2022-10-13 | 234.36 | $229.20 | 550348 |
| 2022-10-12 | 235.53 | $224.02 | 551100 |
| 2022-10-11 | 237.39 | $226.85 | 555100 |
| 2022-10-10 | 239.18 | $221.44 | 689641 |
| 2022-10-07 | 241.75 | $221.21 | 537426 |
| 2022-10-06 | 244.62 | $228.69 | 506747 |
| 2022-10-05 | 246.99 | $236.35 | 453424 |
| 2022-10-04 | 248.82 | $245.52 | 715900 |
| 2022-10-03 | 249.89 | $246.80 | 422301 |
| 2022-09-30 | 250.93 | $242.23 | 770510 |
| 2022-09-29 | 252.52 | $238.66 | 494543 |
| 2022-09-28 | 254.58 | $244.70 | 746200 |
| 2022-09-27 | 256.17 | $238.35 | 351514 |
| 2022-09-26 | 258.52 | $240.98 | 395727 |
| 2022-09-23 | 260.78 | $248.08 | 391700 |
| 2022-09-22 | 262.53 | $248.06 | 330027 |
| 2022-09-21 | 264.44 | $247.63 | 353630 |
| 2022-09-20 | 266.53 | $251.10 | 583736 |
| 2022-09-19 | 268.45 | $257.52 | 538900 |
| 2022-09-16 | 269.91 | $261.06 | 705844 |
| 2022-09-15 | 271.18 | $260.93 | 367800 |
| 2022-09-14 | 272.65 | $264.59 | 444500 |
| 2022-09-13 | 273.93 | $268.12 | 465942 |
| 2022-09-12 | 275.01 | $278.38 | 289430 |
| 2022-09-09 | 275.20 | $278.26 | 257524 |
| 2022-09-08 | 275.47 | $275.28 | 175900 |
| 2022-09-07 | 276.10 | $274.40 | 222500 |
| 2022-09-06 | 276.87 | $269.78 | 226241 |
| 2022-09-02 | 278.13 | $265.98 | 276736 |
| 2022-09-01 | 279.82 | $268.00 | 356548 |
| 2022-08-31 | 281.36 | $265.06 | 408200 |
| 2022-08-30 | 283.23 | $266.33 | 336200 |
| 2022-08-29 | 285.03 | $270.41 | 276315 |
| 2022-08-26 | 286.49 | $274.80 | 384000 |
| 2022-08-25 | 287.58 | $283.54 | 318103 |
| 2022-08-24 | 287.85 | $280.28 | 396100 |
| 2022-08-23 | 288.41 | $277.69 | 327200 |
| 2022-08-22 | 289.21 | $284.44 | 335524 |
| 2022-08-19 | 289.30 | $290.01 | 490943 |
| 2022-08-18 | 288.80 | $293.29 | 365900 |
| 2022-08-17 | 287.86 | $297.53 | 243200 |
| 2022-08-16 | 286.38 | $298.47 | 244338 |
| 2022-08-15 | 284.66 | $296.99 | 248315 |
| 2022-08-12 | 282.92 | $297.13 | 232400 |
| 2022-08-11 | 281.02 | $292.75 | 392400 |
| 2022-08-10 | 279.38 | $291.20 | 399739 |
| 2022-08-09 | 277.75 | $286.14 | 359634 |
| 2022-08-08 | 276.49 | $280.83 | 295218 |
| 2022-08-05 | 275.65 | $278.75 | 235848 |
| 2022-08-04 | 274.94 | $278.05 | 471605 |
| 2022-08-03 | 274.24 | $275.47 | 325700 |
| 2022-08-02 | 273.73 | $276.87 | 538500 |
| 2022-08-01 | 273.04 | $279.89 | 298200 |
| 2022-07-29 | 271.99 | $286.53 | 976637 |
| 2022-07-28 | 270.20 | $284.80 | 402905 |
| 2022-07-27 | 268.46 | $277.30 | 545120 |
| 2022-07-26 | 267.37 | $273.69 | 372027 |
| 2022-07-25 | 266.59 | $273.81 | 415627 |
| 2022-07-22 | 265.74 | $273.81 | 530000 |
| 2022-07-21 | 264.82 | $269.61 | 328129 |
| 2022-07-20 | 264.24 | $268.17 | 362400 |
| 2022-07-19 | 263.73 | $266.59 | 515143 |
| 2022-07-18 | 263.33 | $262.58 | 313505 |
| 2022-07-15 | 263.26 | $265.45 | 341210 |
| 2022-07-14 | 262.89 | $261.28 | 450140 |
| 2022-07-13 | 262.88 | $261.66 | 300500 |
| 2022-07-12 | 262.82 | $264.07 | 300500 |
| 2022-07-11 | 262.57 | $262.61 | 312723 |
| 2022-07-08 | 262.49 | $262.92 | 286200 |
| 2022-07-07 | 262.46 | $266.07 | 459200 |
| 2022-07-06 | 262.20 | $266.02 | 498840 |
| 2022-07-05 | 262.00 | $264.50 | 407900 |
| 2022-07-01 | 262.04 | $266.73 | 515100 |
| 2022-06-30 | 261.96 | $261.51 | 892800 |
| 2022-06-29 | 262.48 | $262.35 | 309923 |
| 2022-06-28 | 263.03 | $264.02 | 413409 |
| 2022-06-27 | 263.53 | $266.25 | 534300 |
| 2022-06-24 | 263.90 | $261.71 | 641700 |
| 2022-06-23 | 264.81 | $259.44 | 501800 |
| 2022-06-22 | 266.04 | $255.93 | 627370 |
| 2022-06-21 | 267.75 | $255.47 | 727521 |
| 2022-06-17 | 269.63 | $256.08 | 951000 |
| 2022-06-16 | 271.58 | $253.94 | 506637 |
| 2022-06-15 | 273.89 | $257.23 | 615300 |
| 2022-06-14 | 276.08 | $256.21 | 440900 |
| 2022-06-13 | 278.53 | $258.07 | 373544 |
| 2022-06-10 | 280.99 | $270.91 | 443800 |
| 2022-06-09 | 282.32 | $270.90 | 316147 |
| 2022-06-08 | 283.75 | $277.36 | 258501 |
| 2022-06-07 | 284.59 | $283.09 | 544103 |
| 2022-06-06 | 284.96 | $276.55 | 448212 |
| 2022-06-03 | 286.12 | $283.94 | 366700 |
| 2022-06-02 | 286.74 | $287.83 | 417746 |
| 2022-06-01 | 287.15 | $282.60 | 502748 |
| 2022-05-31 | 288.25 | $283.85 | 845643 |
| 2022-05-27 | 289.40 | $288.69 | 389545 |
| 2022-05-26 | 290.28 | $283.13 | 461400 |
| 2022-05-25 | 291.99 | $282.56 | 790200 |
| 2022-05-24 | 294.04 | $282.83 | 669304 |
| 2022-05-23 | 296.35 | $287.22 | 439643 |
| 2022-05-20 | 298.53 | $282.07 | 1.1M |
| 2022-05-19 | 301.54 | $281.60 | 609400 |
| 2022-05-18 | 304.96 | $288.03 | 295332 |
| 2022-05-17 | 308.09 | $296.00 | 448100 |
| 2022-05-16 | 310.71 | $291.89 | 340900 |
| 2022-05-13 | 313.97 | $296.28 | 299600 |
| 2022-05-12 | 317.04 | $292.22 | 440818 |
| 2022-05-11 | 320.76 | $288.73 | 592220 |
| 2022-05-10 | 325.09 | $286.48 | 842600 |
| 2022-05-09 | 329.92 | $295.97 | 583449 |
| 2022-05-06 | 334.10 | $313.43 | 388200 |
| 2022-05-05 | 336.80 | $316.55 | 359700 |
| 2022-05-04 | 339.39 | $323.37 | 279200 |
| 2022-05-03 | 341.45 | $322.10 | 321100 |
| 2022-05-02 | 343.76 | $319.36 | 465613 |
| 2022-04-29 | 346.50 | $329.27 | 745200 |
| 2022-04-28 | 348.37 | $345.11 | 299600 |
| 2022-04-27 | 348.75 | $341.96 | 415607 |
| 2022-04-26 | 349.50 | $344.74 | 272200 |
| 2022-04-25 | 349.99 | $348.09 | 208801 |
| 2022-04-22 | 350.12 | $351.53 | 198238 |
| 2022-04-21 | 349.86 | $359.31 | 293012 |
| 2022-04-20 | 348.74 | $355.98 | 237716 |
| 2022-04-19 | 347.84 | $347.68 | 203521 |
| 2022-04-18 | 347.68 | $343.51 | 194600 |
| 2022-04-14 | 347.91 | $345.51 | 178339 |
| 2022-04-13 | 347.94 | $347.31 | 117700 |
| 2022-04-12 | 347.78 | $346.79 | 189251 |
| 2022-04-11 | 347.60 | $344.55 | 164800 |
| 2022-04-08 | 347.60 | $351.44 | 206722 |
| 2022-04-07 | 346.86 | $351.70 | 209900 |
| 2022-04-06 | 346.05 | $355.31 | 203600 |
| 2022-04-05 | 344.84 | $348.96 | 208510 |
| 2022-04-04 | 344.18 | $349.89 | 217743 |
| 2022-04-01 | 343.40 | $353.49 | 289600 |
| 2022-03-31 | 342.20 | $345.48 | 390900 |
| 2022-03-30 | 341.70 | $348.72 | 306800 |
| 2022-03-29 | 340.79 | $356.74 | 369000 |
| 2022-03-28 | 338.92 | $344.89 | 274700 |
| 2022-03-25 | 338.04 | $341.50 | 309800 |
| 2022-03-24 | 337.41 | $336.08 | 313400 |
| 2022-03-23 | 337.20 | $335.23 | 228700 |
| 2022-03-22 | 336.97 | $335.65 | 357625 |
| 2022-03-21 | 336.61 | $338.19 | 324400 |
| 2022-03-18 | 335.89 | $341.60 | 626932 |
| 2022-03-17 | 334.73 | $342.74 | 385100 |
| 2022-03-16 | 333.34 | $342.41 | 468900 |
| 2022-03-15 | 331.87 | $335.27 | 258100 |
| 2022-03-14 | 330.99 | $334.00 | 371100 |
| 2022-03-11 | 330.16 | $336.02 | 210832 |
| 2022-03-10 | 329.05 | $342.73 | 414500 |
| 2022-03-09 | 327.24 | $342.37 | 375400 |
| 2022-03-08 | 325.34 | $336.84 | 465300 |
| 2022-03-07 | 323.90 | $343.15 | 510043 |
| 2022-03-04 | 321.79 | $340.15 | 478133 |
| 2022-03-03 | 319.91 | $330.19 | 365433 |
| 2022-03-02 | 319.01 | $326.85 | 535044 |
| 2022-03-01 | 318.46 | $315.82 | 349600 |
| 2022-02-28 | 319.04 | $317.17 | 305516 |
| 2022-02-25 | 319.55 | $324.62 | 280608 |
| 2022-02-24 | 319.35 | $316.51 | 278240 |
| 2022-02-23 | 319.96 | $313.79 | 351139 |
| 2022-02-22 | 320.92 | $316.48 | 252600 |
| 2022-02-18 | 321.70 | $315.43 | 270837 |
| 2022-02-17 | 322.66 | $314.60 | 186400 |
| 2022-02-16 | 323.80 | $319.18 | 269625 |
| 2022-02-15 | 324.59 | $318.19 | 273341 |
| 2022-02-14 | 325.60 | $316.35 | 256133 |
| 2022-02-11 | 326.92 | $318.69 | 326900 |
| 2022-02-10 | 328.15 | $319.65 | 339411 |
| 2022-02-09 | 329.43 | $328.59 | 365508 |
| 2022-02-08 | 329.94 | $315.91 | 316100 |
| 2022-02-07 | 331.80 | $323.20 | 380927 |
| 2022-02-04 | 333.07 | $326.98 | 322037 |
| 2022-02-03 | 334.08 | $329.78 | 696200 |
| 2022-02-02 | 334.91 | $338.35 | 493500 |
| 2022-02-01 | 335.02 | $331.49 | 303600 |
| 2022-01-31 | 335.89 | $332.50 | 388127 |
| 2022-01-28 | 336.75 | $332.14 | 341700 |
| 2022-01-27 | 337.75 | $320.75 | 284300 |
| 2022-01-26 | 339.98 | $327.94 | 281548 |
| 2022-01-25 | 341.63 | $330.54 | 374301 |
| 2022-01-24 | 343.11 | $332.90 | 473833 |
| 2022-01-21 | 344.41 | $332.08 | 305932 |
| 2022-01-20 | 345.84 | $335.78 | 314618 |
| 2022-01-19 | 346.94 | $339.46 | 263600 |
| 2022-01-18 | 347.69 | $342.72 | 353604 |
| 2022-01-14 | 348.11 | $343.96 | 220700 |
| 2022-01-13 | 348.41 | $347.78 | 186100 |
| 2022-01-12 | 348.37 | $349.11 | 273011 |
| 2022-01-11 | 348.19 | $346.05 | 264200 |
| 2022-01-10 | 348.32 | $345.02 | 285000 |
| 2022-01-07 | 348.56 | $344.31 | 264638 |
| 2022-01-06 | 348.87 | $348.95 | 184700 |
| 2022-01-05 | 348.73 | $349.33 | 333400 |
| 2022-01-04 | 348.54 | $356.63 | 387710 |
| 2022-01-03 | 347.58 | $353.86 | 317000 |
| 2021-12-31 | 346.81 | $352.23 | 204508 |
| 2021-12-30 | 346.13 | $352.69 | 179800 |
| 2021-12-29 | 345.30 | $352.21 | 181001 |
| 2021-12-28 | 344.45 | $349.62 | 199400 |
| 2021-12-27 | 343.83 | $346.51 | 222300 |
| 2021-12-23 | 343.48 | $342.67 | 296606 |
| 2021-12-22 | 343.57 | $343.59 | 284000 |
| 2021-12-21 | 343.61 | $340.73 | 331430 |
| 2021-12-20 | 343.94 | $337.07 | 287934 |
| 2021-12-17 | 344.66 | $341.76 | 712900 |
| 2021-12-16 | 344.99 | $342.16 | 648700 |
| 2021-12-15 | 345.30 | $352.23 | 318630 |
| 2021-12-14 | 344.62 | $345.72 | 257535 |
| 2021-12-13 | 344.58 | $352.47 | 329647 |
| 2021-12-10 | 343.88 | $345.68 | 250343 |
| 2021-12-09 | 343.81 | $344.60 | 222006 |
| 2021-12-08 | 343.84 | $348.60 | 335310 |
| 2021-12-07 | 343.45 | $344.95 | 318100 |
| 2021-12-06 | 343.38 | $342.37 | 279900 |
| 2021-12-03 | 343.53 | $336.56 | 539300 |
| 2021-12-02 | 344.21 | $341.00 | 352200 |
| 2021-12-01 | 344.44 | $328.16 | 414006 |
| 2021-11-30 | 345.93 | $339.44 | 742408 |
| 2021-11-29 | 346.33 | $346.50 | 302915 |
| 2021-11-26 | 346.03 | $340.69 | 257100 |
| 2021-11-24 | 346.31 | $357.25 | 246025 |
| 2021-11-23 | 344.93 | $351.40 | 272337 |
| 2021-11-22 | 344.05 | $345.13 | 201500 |
| 2021-11-19 | 343.72 | $347.42 | 203416 |
| 2021-11-18 | 343.12 | $350.62 | 233025 |
| 2021-11-17 | 342.12 | $347.52 | 193417 |
| 2021-11-16 | 341.35 | $345.65 | 238540 |
| 2021-11-15 | 340.69 | $351.47 | 179904 |
| 2021-11-12 | 339.38 | $346.43 | 204334 |
| 2021-11-11 | 338.50 | $344.17 | 142620 |
| 2021-11-10 | 337.78 | $342.79 | 165130 |
| 2021-11-09 | 337.14 | $340.64 | 169200 |
| 2021-11-08 | 336.67 | $338.46 | 180634 |
| 2021-11-05 | 336.34 | $337.08 | 175438 |
| 2021-11-04 | 336.10 | $331.98 | 219200 |
| 2021-11-03 | 336.32 | $335.56 | 302200 |
| 2021-11-02 | 336.18 | $336.14 | 207800 |
| 2021-11-01 | 335.93 | $336.45 | 248720 |
| 2021-10-29 | 335.61 | $339.93 | 475100 |
| 2021-10-28 | 334.89 | $345.73 | 416001 |
| 2021-10-27 | 333.49 | $341.92 | 430800 |
| 2021-10-26 | 332.37 | $338.39 | 259100 |
| 2021-10-25 | 331.50 | $334.87 | 232900 |
| 2021-10-22 | 330.89 | $335.36 | 124917 |
| 2021-10-21 | 330.21 | $332.98 | 169916 |
| 2021-10-20 | 329.73 | $333.21 | 325718 |
| 2021-10-19 | 329.22 | $330.08 | 175333 |
| 2021-10-18 | 328.98 | $333.02 | 221809 |
| 2021-10-15 | 328.40 | $333.09 | 300148 |
| 2021-10-14 | 327.77 | $334.87 | 273825 |
| 2021-10-13 | 326.93 | $333.16 | 163300 |
| 2021-10-12 | 326.22 | $330.49 | 237207 |
| 2021-10-11 | 325.74 | $326.28 | 125200 |
| 2021-10-08 | 325.66 | $326.61 | 103600 |
| 2021-10-07 | 325.52 | $329.27 | 205000 |
| 2021-10-06 | 325.12 | $328.87 | 213118 |
| 2021-10-05 | 324.77 | $325.49 | 212641 |
| 2021-10-04 | 324.76 | $327.62 | 252637 |
| 2021-10-01 | 324.58 | $326.13 | 264000 |
| 2021-09-30 | 324.59 | $319.74 | 242228 |
| 2021-09-29 | 325.30 | $323.93 | 262348 |
| 2021-09-28 | 325.63 | $319.67 | 304728 |
| 2021-09-27 | 326.40 | $320.55 | 257516 |
| 2021-09-24 | 327.10 | $327.52 | 193500 |
| 2021-09-23 | 327.08 | $330.90 | 218610 |
| 2021-09-22 | 326.68 | $329.64 | 321300 |
| 2021-09-21 | 326.34 | $323.66 | 325400 |
| 2021-09-20 | 326.53 | $321.46 | 363943 |
| 2021-09-17 | 326.92 | $322.53 | 521100 |
| 2021-09-16 | 327.19 | $327.71 | 213800 |
| 2021-09-15 | 326.91 | $327.25 | 320436 |
| 2021-09-14 | 326.63 | $324.46 | 201700 |
| 2021-09-13 | 326.58 | $324.49 | 236500 |
| 2021-09-10 | 326.50 | $321.94 | 232322 |
| 2021-09-09 | 326.62 | $328.30 | 303854 |
| 2021-09-08 | 326.07 | $331.70 | 155200 |
| 2021-09-07 | 325.13 | $327.52 | 328900 |
| 2021-09-03 | 324.57 | $335.58 | 294100 |
| 2021-09-02 | 323.19 | $337.00 | 374600 |
| 2021-09-01 | 321.63 | $336.30 | 431035 |
| 2021-08-31 | 320.07 | $330.74 | 471304 |
| 2021-08-30 | 319.03 | $326.80 | 432900 |
| 2021-08-27 | 318.37 | $320.76 | 159811 |
| 2021-08-26 | 318.32 | $318.59 | 164034 |
| 2021-08-25 | 318.53 | $317.95 | 325709 |
| 2021-08-24 | 318.87 | $315.01 | 229701 |
| 2021-08-23 | 319.56 | $317.05 | 136920 |
| 2021-08-20 | 320.13 | $319.49 | 203048 |
| 2021-08-19 | 320.53 | $318.65 | 207033 |
| 2021-08-18 | 321.05 | $316.07 | 225929 |
| 2021-08-17 | 321.88 | $318.74 | 354200 |
| 2021-08-16 | 322.52 | $316.27 | 269428 |
| 2021-08-13 | 323.42 | $316.95 | 150900 |
| 2021-08-12 | 324.32 | $314.89 | 239248 |
| 2021-08-11 | 325.46 | $315.16 | 236916 |
| 2021-08-10 | 326.63 | $317.85 | 201310 |
| 2021-08-09 | 327.56 | $321.48 | 219600 |
| 2021-08-06 | 328.15 | $326.86 | 274900 |
| 2021-08-05 | 328.20 | $325.61 | 296200 |
| 2021-08-04 | 328.31 | $323.99 | 351905 |
| 2021-08-03 | 328.53 | $327.68 | 354400 |
| 2021-08-02 | 328.31 | $328.30 | 366600 |
| 2021-07-30 | 327.92 | $328.10 | 690700 |
| 2021-07-29 | 327.43 | $330.60 | 308833 |
| 2021-07-28 | 326.56 | $331.14 | 302100 |
| 2021-07-27 | 325.50 | $331.80 | 237330 |
| 2021-07-26 | 324.25 | $331.12 | 281200 |
| 2021-07-23 | 322.96 | $331.91 | 133900 |
| 2021-07-22 | 321.46 | $327.51 | 237521 |
| 2021-07-21 | 320.29 | $330.53 | 304300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
297.47
2026-07-17
Close Price
$292.93
Vol: 421044
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
201.44
Average
269.25
Maximum
353.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 297.47 | $292.93 | 421044 |
| 2026-07-16 | 297.79 | $297.42 | 558543 |
| 2026-07-15 | 297.19 | $292.79 | 447531 |
| 2026-07-14 | 297.43 | $298.13 | 537000 |
| 2026-07-13 | 296.55 | $297.48 | 480315 |
| 2026-07-10 | 295.63 | $293.55 | 464208 |
| 2026-07-09 | 295.35 | $291.12 | 410900 |
| 2026-07-08 | 295.50 | $291.58 | 489021 |
| 2026-07-07 | 295.54 | $298.32 | 837247 |
| 2026-07-06 | 294.12 | $298.00 | 424900 |
| 2026-07-02 | 292.51 | $298.33 | 381406 |
| 2026-07-01 | 290.53 | $295.18 | 360020 |
| 2026-06-30 | 288.85 | $291.59 | 413034 |
| 2026-06-29 | 287.64 | $295.93 | 523106 |
| 2026-06-26 | 285.28 | $295.34 | 629924 |
| 2026-06-25 | 282.65 | $285.57 | 329702 |
| 2026-06-24 | 281.63 | $281.65 | 403391 |
| 2026-06-23 | 281.25 | $279.30 | 353524 |
| 2026-06-22 | 281.28 | $276.28 | 638900 |
| 2026-06-18 | 281.94 | $273.71 | 1.0M |
| 2026-06-17 | 283.22 | $274.40 | 445700 |
| 2026-06-16 | 284.54 | $280.56 | 314700 |
| 2026-06-15 | 284.73 | $281.39 | 414708 |
| 2026-06-12 | 284.75 | $283.75 | 377200 |
| 2026-06-11 | 284.25 | $280.59 | 459000 |
| 2026-06-10 | 284.28 | $284.64 | 443423 |
| 2026-06-09 | 283.43 | $284.78 | 446841 |
| 2026-06-08 | 282.38 | $282.00 | 580723 |
| 2026-06-05 | 281.71 | $285.43 | 437115 |
| 2026-06-04 | 280.17 | $284.61 | 633138 |
| 2026-06-03 | 278.52 | $277.79 | 345236 |
| 2026-06-02 | 278.00 | $277.57 | 375583 |
| 2026-06-01 | 277.42 | $276.93 | 740010 |
| 2026-05-29 | 276.84 | $272.64 | 739900 |
| 2026-05-28 | 277.04 | $276.44 | 356300 |
| 2026-05-27 | 276.43 | $276.83 | 487034 |
| 2026-05-26 | 275.61 | $277.25 | 410646 |
| 2026-05-22 | 274.53 | $276.70 | 368000 |
| 2026-05-21 | 273.36 | $273.80 | 566200 |
| 2026-05-20 | 272.57 | $275.03 | 472531 |
| 2026-05-19 | 271.37 | $272.63 | 496400 |
| 2026-05-18 | 270.44 | $272.24 | 532200 |
| 2026-05-15 | 269.41 | $267.06 | 835800 |
| 2026-05-14 | 269.28 | $268.53 | 634100 |
| 2026-05-13 | 268.79 | $271.94 | 427200 |
| 2026-05-12 | 267.47 | $268.64 | 329100 |
| 2026-05-11 | 266.59 | $268.77 | 411504 |
| 2026-05-08 | 265.52 | $263.55 | 381500 |
| 2026-05-07 | 265.35 | $267.37 | 408309 |
| 2026-05-06 | 264.32 | $267.26 | 322750 |
| 2026-05-05 | 263.11 | $266.69 | 251719 |
| 2026-05-04 | 261.80 | $264.67 | 354931 |
| 2026-05-01 | 260.68 | $263.35 | 408849 |
| 2026-04-30 | 259.63 | $263.21 | 733900 |
| 2026-04-29 | 258.42 | $264.92 | 1.0M |
| 2026-04-28 | 256.64 | $267.88 | 718864 |
| 2026-04-27 | 253.93 | $256.83 | 570200 |
| 2026-04-24 | 253.10 | $255.37 | 378900 |
| 2026-04-23 | 252.44 | $255.06 | 356505 |
| 2026-04-22 | 251.73 | $252.19 | 306400 |
| 2026-04-21 | 251.50 | $253.16 | 303900 |
| 2026-04-20 | 251.02 | $258.54 | 301006 |
| 2026-04-17 | 249.33 | $254.97 | 462500 |
| 2026-04-16 | 248.11 | $248.00 | 424700 |
| 2026-04-15 | 248.18 | $251.71 | 375990 |
| 2026-04-14 | 247.47 | $251.42 | 494600 |
| 2026-04-13 | 246.71 | $248.95 | 388600 |
| 2026-04-10 | 246.36 | $250.07 | 437138 |
| 2026-04-09 | 245.72 | $250.03 | 394900 |
| 2026-04-08 | 245.00 | $251.90 | 566136 |
| 2026-04-07 | 243.78 | $248.30 | 290191 |
| 2026-04-06 | 243.14 | $247.71 | 266032 |
| 2026-04-02 | 242.54 | $247.34 | 483300 |
| 2026-04-01 | 241.93 | $243.08 | 407113 |
| 2026-03-31 | 242.16 | $242.00 | 665263 |
| 2026-03-30 | 242.67 | $242.61 | 466159 |
| 2026-03-27 | 243.15 | $239.61 | 483800 |
| 2026-03-26 | 244.37 | $243.71 | 537719 |
| 2026-03-25 | 244.95 | $242.14 | 605904 |
| 2026-03-24 | 245.96 | $243.50 | 302100 |
| 2026-03-23 | 246.88 | $242.58 | 806710 |
| 2026-03-20 | 248.15 | $240.19 | 878816 |
| 2026-03-19 | 250.15 | $246.28 | 507300 |
| 2026-03-18 | 251.19 | $246.70 | 448400 |
| 2026-03-17 | 252.33 | $251.06 | 341135 |
| 2026-03-16 | 252.74 | $249.10 | 454607 |
| 2026-03-13 | 253.63 | $249.95 | 516114 |
| 2026-03-12 | 254.49 | $251.38 | 485811 |
| 2026-03-11 | 255.19 | $250.22 | 604748 |
| 2026-03-10 | 256.25 | $254.29 | 554039 |
| 2026-03-09 | 256.62 | $255.34 | 650341 |
| 2026-03-06 | 256.82 | $255.13 | 324500 |
| 2026-03-05 | 257.10 | $258.24 | 404347 |
| 2026-03-04 | 256.76 | $256.07 | 360400 |
| 2026-03-03 | 256.81 | $255.50 | 349824 |
| 2026-03-02 | 257.00 | $256.03 | 488261 |
| 2026-02-27 | 257.09 | $255.11 | 900800 |
| 2026-02-26 | 257.39 | $262.74 | 421800 |
| 2026-02-25 | 256.12 | $259.93 | 518215 |
| 2026-02-24 | 255.23 | $258.40 | 344300 |
| 2026-02-23 | 254.53 | $255.33 | 559906 |
| 2026-02-20 | 254.35 | $254.52 | 528600 |
| 2026-02-19 | 254.32 | $254.43 | 254306 |
| 2026-02-18 | 254.31 | $256.18 | 383322 |
| 2026-02-17 | 253.92 | $253.35 | 432000 |
| 2026-02-13 | 254.07 | $251.16 | 510000 |
| 2026-02-12 | 254.70 | $251.36 | 821900 |
| 2026-02-11 | 255.40 | $261.41 | 514216 |
| 2026-02-10 | 254.08 | $262.51 | 515345 |
| 2026-02-09 | 252.33 | $257.80 | 419200 |
| 2026-02-06 | 251.29 | $258.06 | 947100 |
| 2026-02-05 | 250.04 | $251.49 | 1.2M |
| 2026-02-04 | 249.98 | $252.57 | 780000 |
| 2026-02-03 | 249.70 | $247.59 | 598828 |
| 2026-02-02 | 250.43 | $248.46 | 459915 |
| 2026-01-30 | 251.12 | $251.87 | 678300 |
| 2026-01-29 | 251.21 | $249.88 | 565300 |
| 2026-01-28 | 251.75 | $245.48 | 542609 |
| 2026-01-27 | 253.31 | $251.73 | 432586 |
| 2026-01-26 | 253.81 | $252.93 | 448000 |
| 2026-01-23 | 254.15 | $254.08 | 589605 |
| 2026-01-22 | 254.31 | $252.95 | 547443 |
| 2026-01-21 | 254.74 | $257.24 | 597900 |
| 2026-01-20 | 254.34 | $256.25 | 678300 |
| 2026-01-16 | 254.09 | $258.27 | 566000 |
| 2026-01-15 | 253.39 | $253.52 | 409849 |
| 2026-01-14 | 253.59 | $253.18 | 635033 |
| 2026-01-13 | 253.90 | $249.92 | 590700 |
| 2026-01-12 | 254.96 | $250.09 | 665657 |
| 2026-01-09 | 256.16 | $251.02 | 806839 |
| 2026-01-08 | 257.36 | $256.95 | 470900 |
| 2026-01-07 | 257.52 | $251.06 | 767844 |
| 2026-01-06 | 258.94 | $256.61 | 695000 |
| 2026-01-05 | 259.42 | $253.06 | 748400 |
| 2026-01-02 | 260.72 | $256.89 | 540625 |
| 2025-12-31 | 261.42 | $261.68 | 414700 |
| 2025-12-30 | 261.21 | $263.91 | 268302 |
| 2025-12-29 | 260.50 | $262.99 | 242202 |
| 2025-12-26 | 259.86 | $262.16 | 265321 |
| 2025-12-24 | 259.29 | $261.12 | 167300 |
| 2025-12-23 | 258.84 | $259.69 | 291538 |
| 2025-12-22 | 258.62 | $260.84 | 810812 |
| 2025-12-19 | 258.12 | $257.39 | 1.2M |
| 2025-12-18 | 258.26 | $261.07 | 489834 |
| 2025-12-17 | 257.65 | $262.45 | 542419 |
| 2025-12-16 | 256.66 | $255.44 | 626501 |
| 2025-12-15 | 256.98 | $259.26 | 614200 |
| 2025-12-12 | 256.55 | $257.62 | 763445 |
| 2025-12-11 | 256.41 | $258.13 | 480836 |
| 2025-12-10 | 256.14 | $255.21 | 635248 |
| 2025-12-09 | 256.44 | $252.20 | 486324 |
| 2025-12-08 | 257.44 | $252.22 | 412700 |
| 2025-12-05 | 258.59 | $255.37 | 314333 |
| 2025-12-04 | 259.26 | $257.57 | 396523 |
| 2025-12-03 | 259.57 | $259.78 | 459700 |
| 2025-12-02 | 259.47 | $260.73 | 438100 |
| 2025-12-01 | 259.15 | $260.24 | 458847 |
| 2025-11-28 | 258.87 | $263.62 | 142200 |
| 2025-11-26 | 257.84 | $262.12 | 264436 |
| 2025-11-25 | 256.97 | $261.16 | 383700 |
| 2025-11-24 | 256.15 | $260.25 | 492045 |
| 2025-11-21 | 255.41 | $261.20 | 392201 |
| 2025-11-20 | 254.35 | $255.73 | 457400 |
| 2025-11-19 | 254.28 | $254.63 | 252000 |
| 2025-11-18 | 254.45 | $253.58 | 311000 |
| 2025-11-17 | 254.87 | $252.29 | 385944 |
| 2025-11-14 | 255.65 | $254.59 | 398240 |
| 2025-11-13 | 256.08 | $253.61 | 524411 |
| 2025-11-12 | 256.80 | $254.97 | 911800 |
| 2025-11-11 | 257.35 | $261.71 | 328623 |
| 2025-11-10 | 256.58 | $260.15 | 451200 |
| 2025-11-07 | 256.02 | $260.42 | 644701 |
| 2025-11-06 | 255.33 | $256.26 | 431300 |
| 2025-11-05 | 255.42 | $260.36 | 552845 |
| 2025-11-04 | 254.67 | $256.56 | 563784 |
| 2025-11-03 | 254.62 | $254.32 | 620016 |
| 2025-10-31 | 255.05 | $251.77 | 861218 |
| 2025-10-30 | 256.11 | $249.82 | 1.1M |
| 2025-10-29 | 257.76 | $247.18 | 859200 |
| 2025-10-28 | 260.25 | $256.15 | 510127 |
| 2025-10-27 | 261.26 | $262.32 | 434114 |
| 2025-10-24 | 261.13 | $264.66 | 306320 |
| 2025-10-23 | 260.50 | $263.76 | 388835 |
| 2025-10-22 | 259.96 | $264.22 | 703300 |
| 2025-10-21 | 259.25 | $261.98 | 472200 |
| 2025-10-20 | 258.90 | $260.80 | 377100 |
| 2025-10-17 | 258.76 | $259.62 | 522637 |
| 2025-10-16 | 258.87 | $257.60 | 610622 |
| 2025-10-15 | 259.42 | $257.15 | 739134 |
| 2025-10-14 | 260.18 | $259.37 | 525204 |
| 2025-10-13 | 260.61 | $257.58 | 363228 |
| 2025-10-10 | 261.49 | $255.86 | 507300 |
| 2025-10-09 | 262.88 | $259.05 | 304500 |
| 2025-10-08 | 263.84 | $262.11 | 241900 |
| 2025-10-07 | 264.31 | $262.08 | 243324 |
| 2025-10-06 | 264.86 | $261.34 | 357421 |
| 2025-10-03 | 265.67 | $264.47 | 311300 |
| 2025-10-02 | 265.94 | $263.88 | 403900 |
| 2025-10-01 | 266.39 | $266.59 | 381200 |
| 2025-09-30 | 266.33 | $267.66 | 358856 |
| 2025-09-29 | 266.04 | $266.22 | 446025 |
| 2025-09-26 | 266.01 | $267.80 | 321332 |
| 2025-09-25 | 265.63 | $263.66 | 430945 |
| 2025-09-24 | 266.07 | $264.59 | 286711 |
| 2025-09-23 | 266.39 | $267.84 | 263324 |
| 2025-09-22 | 266.07 | $266.39 | 366150 |
| 2025-09-19 | 266.01 | $267.55 | 858700 |
| 2025-09-18 | 265.69 | $268.63 | 385045 |
| 2025-09-17 | 265.10 | $266.23 | 379300 |
| 2025-09-16 | 264.92 | $265.55 | 496700 |
| 2025-09-15 | 264.85 | $264.63 | 740539 |
| 2025-09-12 | 264.97 | $267.09 | 259300 |
| 2025-09-11 | 264.60 | $268.81 | 288100 |
| 2025-09-10 | 263.81 | $263.64 | 276006 |
| 2025-09-09 | 263.99 | $268.86 | 256432 |
| 2025-09-08 | 263.11 | $265.71 | 319123 |
| 2025-09-05 | 262.76 | $268.12 | 418315 |
| 2025-09-04 | 261.86 | $264.50 | 435810 |
| 2025-09-03 | 261.58 | $261.51 | 385500 |
| 2025-09-02 | 261.91 | $260.60 | 384156 |
| 2025-08-29 | 262.50 | $270.21 | 388700 |
| 2025-08-28 | 261.17 | $267.91 | 322311 |
| 2025-08-27 | 260.14 | $267.62 | 351619 |
| 2025-08-26 | 259.02 | $264.77 | 364915 |
| 2025-08-25 | 258.35 | $265.46 | 274796 |
| 2025-08-22 | 257.46 | $266.75 | 394420 |
| 2025-08-21 | 256.19 | $262.76 | 359700 |
| 2025-08-20 | 255.59 | $262.04 | 612700 |
| 2025-08-19 | 255.10 | $262.36 | 680641 |
| 2025-08-18 | 254.50 | $256.46 | 508302 |
| 2025-08-15 | 255.10 | $259.38 | 378401 |
| 2025-08-14 | 255.23 | $256.20 | 370208 |
| 2025-08-13 | 256.10 | $258.73 | 382531 |
| 2025-08-12 | 256.64 | $253.99 | 382793 |
| 2025-08-11 | 258.32 | $252.08 | 437300 |
| 2025-08-08 | 260.72 | $254.59 | 367413 |
| 2025-08-07 | 263.03 | $257.02 | 581443 |
| 2025-08-06 | 265.25 | $254.52 | 889300 |
| 2025-08-05 | 268.40 | $257.36 | 761267 |
| 2025-08-04 | 271.49 | $254.55 | 723537 |
| 2025-08-01 | 275.70 | $256.72 | 830800 |
| 2025-07-31 | 280.16 | $260.18 | 1.3M |
| 2025-07-30 | 284.61 | $268.46 | 2.7M |
| 2025-07-29 | 288.04 | $290.67 | 657570 |
| 2025-07-28 | 287.33 | $283.16 | 365100 |
| 2025-07-25 | 288.08 | $287.06 | 310200 |
| 2025-07-24 | 288.13 | $287.41 | 328100 |
| 2025-07-23 | 288.10 | $292.58 | 379001 |
| 2025-07-22 | 286.97 | $292.06 | 354643 |
| 2025-07-21 | 285.76 | $285.00 | 327703 |
| 2025-07-18 | 285.83 | $287.37 | 301100 |
| 2025-07-17 | 285.42 | $287.02 | 276030 |
| 2025-07-16 | 285.01 | $286.08 | 360410 |
| 2025-07-15 | 284.73 | $280.43 | 402447 |
| 2025-07-14 | 285.59 | $284.54 | 404500 |
| 2025-07-11 | 285.71 | $286.63 | 528926 |
| 2025-07-10 | 285.42 | $286.76 | 374542 |
| 2025-07-09 | 285.04 | $284.78 | 468134 |
| 2025-07-08 | 285.02 | $285.98 | 393858 |
| 2025-07-07 | 284.73 | $283.59 | 293700 |
| 2025-07-03 | 284.90 | $284.20 | 194500 |
| 2025-07-02 | 284.97 | $283.40 | 433400 |
| 2025-07-01 | 285.20 | $284.77 | 677329 |
| 2025-06-30 | 285.19 | $283.40 | 559515 |
| 2025-06-27 | 285.45 | $285.41 | 579734 |
| 2025-06-26 | 285.32 | $287.72 | 603044 |
| 2025-06-25 | 284.69 | $281.90 | 666200 |
| 2025-06-24 | 285.17 | $286.03 | 487100 |
| 2025-06-23 | 284.85 | $285.80 | 299340 |
| 2025-06-20 | 284.52 | $284.34 | 607549 |
| 2025-06-18 | 284.44 | $284.01 | 327800 |
| 2025-06-17 | 284.41 | $283.54 | 334200 |
| 2025-06-16 | 284.46 | $285.15 | 267721 |
| 2025-06-13 | 284.18 | $284.46 | 438329 |
| 2025-06-12 | 284.00 | $289.75 | 574918 |
| 2025-06-11 | 282.67 | $286.19 | 648800 |
| 2025-06-10 | 281.86 | $287.87 | 655918 |
| 2025-06-09 | 280.58 | $283.72 | 399113 |
| 2025-06-06 | 279.96 | $279.09 | 345000 |
| 2025-06-05 | 280.23 | $278.14 | 676800 |
| 2025-06-04 | 280.74 | $282.76 | 562800 |
| 2025-06-03 | 280.36 | $280.83 | 609337 |
| 2025-06-02 | 280.33 | $284.66 | 412823 |
| 2025-05-30 | 279.50 | $283.90 | 820600 |
| 2025-05-29 | 278.69 | $282.08 | 416016 |
| 2025-05-28 | 278.15 | $278.17 | 479600 |
| 2025-05-27 | 278.36 | $274.60 | 394900 |
| 2025-05-23 | 279.36 | $269.47 | 411902 |
| 2025-05-22 | 281.61 | $273.76 | 243000 |
| 2025-05-21 | 283.32 | $277.83 | 693400 |
| 2025-05-20 | 284.44 | $287.50 | 484909 |
| 2025-05-19 | 283.71 | $286.49 | 189542 |
| 2025-05-16 | 283.07 | $288.71 | 422440 |
| 2025-05-15 | 281.86 | $285.43 | 379238 |
| 2025-05-14 | 281.14 | $278.64 | 447709 |
| 2025-05-13 | 281.75 | $280.80 | 380800 |
| 2025-05-12 | 282.00 | $286.30 | 238942 |
| 2025-05-09 | 281.13 | $282.69 | 214022 |
| 2025-05-08 | 280.89 | $281.65 | 438300 |
| 2025-05-07 | 280.83 | $284.94 | 608900 |
| 2025-05-06 | 280.08 | $286.23 | 213141 |
| 2025-05-05 | 278.95 | $288.31 | 653304 |
| 2025-05-02 | 277.20 | $292.82 | 413300 |
| 2025-05-01 | 274.24 | $284.47 | 412400 |
| 2025-04-30 | 272.59 | $279.15 | 731100 |
| 2025-04-29 | 271.83 | $275.16 | 437614 |
| 2025-04-28 | 271.82 | $277.57 | 510600 |
| 2025-04-25 | 271.33 | $275.50 | 241805 |
| 2025-04-24 | 271.24 | $276.60 | 360900 |
| 2025-04-23 | 270.95 | $277.09 | 368921 |
| 2025-04-22 | 270.56 | $276.37 | 403131 |
| 2025-04-21 | 270.30 | $270.89 | 253600 |
| 2025-04-17 | 271.20 | $275.29 | 361682 |
| 2025-04-16 | 271.37 | $271.90 | 615800 |
| 2025-04-15 | 272.34 | $273.39 | 697507 |
| 2025-04-14 | 273.20 | $272.66 | 596800 |
| 2025-04-11 | 274.42 | $263.48 | 552300 |
| 2025-04-10 | 277.81 | $262.85 | 737038 |
| 2025-04-09 | 281.93 | $271.95 | 892648 |
| 2025-04-08 | 284.84 | $254.65 | 563007 |
| 2025-04-07 | 291.88 | $262.39 | 708843 |
| 2025-04-04 | 298.45 | $271.03 | 686909 |
| 2025-04-03 | 304.26 | $294.35 | 627200 |
| 2025-04-02 | 306.07 | $307.20 | 516037 |
| 2025-04-01 | 305.45 | $305.51 | 411415 |
| 2025-03-31 | 305.07 | $306.57 | 568100 |
| 2025-03-28 | 304.39 | $306.00 | 288731 |
| 2025-03-27 | 303.70 | $304.80 | 287600 |
| 2025-03-26 | 303.13 | $306.23 | 574732 |
| 2025-03-25 | 302.16 | $303.01 | 376238 |
| 2025-03-24 | 301.69 | $305.22 | 454640 |
| 2025-03-21 | 300.68 | $300.06 | 849599 |
| 2025-03-20 | 300.57 | $302.08 | 445325 |
| 2025-03-19 | 300.00 | $299.25 | 354624 |
| 2025-03-18 | 299.93 | $298.90 | 436000 |
| 2025-03-17 | 299.91 | $300.29 | 403812 |
| 2025-03-14 | 299.58 | $295.01 | 579000 |
| 2025-03-13 | 300.30 | $288.62 | 332700 |
| 2025-03-12 | 302.47 | $292.88 | 350572 |
| 2025-03-11 | 304.06 | $295.54 | 487400 |
| 2025-03-10 | 305.32 | $299.12 | 483409 |
| 2025-03-07 | 306.01 | $301.74 | 554600 |
| 2025-03-06 | 306.21 | $301.44 | 398100 |
| 2025-03-05 | 306.47 | $308.22 | 275846 |
| 2025-03-04 | 305.31 | $307.59 | 392729 |
| 2025-03-03 | 304.06 | $313.85 | 468302 |
| 2025-02-28 | 301.25 | $311.57 | 884944 |
| 2025-02-27 | 298.43 | $303.91 | 297602 |
| 2025-02-26 | 296.75 | $301.55 | 308500 |
| 2025-02-25 | 295.28 | $301.24 | 357200 |
| 2025-02-24 | 293.61 | $298.47 | 591900 |
| 2025-02-21 | 292.24 | $294.74 | 456300 |
| 2025-02-20 | 291.42 | $294.41 | 492900 |
| 2025-02-19 | 290.53 | $291.20 | 594142 |
| 2025-02-18 | 290.16 | $290.78 | 595030 |
| 2025-02-14 | 289.80 | $288.37 | 441900 |
| 2025-02-13 | 289.88 | $291.62 | 422323 |
| 2025-02-12 | 289.29 | $290.42 | 356728 |
| 2025-02-11 | 288.83 | $291.59 | 460800 |
| 2025-02-10 | 288.05 | $291.21 | 422800 |
| 2025-02-07 | 287.21 | $292.14 | 444500 |
| 2025-02-06 | 286.04 | $298.07 | 683900 |
| 2025-02-05 | 283.43 | $295.79 | 790919 |
| 2025-02-04 | 280.88 | $287.14 | 530900 |
| 2025-02-03 | 279.75 | $284.39 | 407000 |
| 2025-01-31 | 279.03 | $284.57 | 534526 |
| 2025-01-30 | 278.17 | $281.16 | 290348 |
| 2025-01-29 | 277.91 | $276.62 | 282949 |
| 2025-01-28 | 278.58 | $281.20 | 271051 |
| 2025-01-27 | 278.42 | $283.09 | 431800 |
| 2025-01-24 | 277.86 | $277.93 | 411100 |
| 2025-01-23 | 278.32 | $277.63 | 461100 |
| 2025-01-22 | 278.93 | $279.90 | 426719 |
| 2025-01-21 | 279.19 | $285.24 | 363545 |
| 2025-01-17 | 278.40 | $283.41 | 364616 |
| 2025-01-16 | 277.88 | $283.75 | 338853 |
| 2025-01-15 | 277.24 | $282.85 | 499700 |
| 2025-01-14 | 276.73 | $284.46 | 505838 |
| 2025-01-13 | 275.82 | $282.95 | 781214 |
| 2025-01-10 | 275.13 | $271.90 | 1.1M |
| 2025-01-08 | 276.70 | $272.64 | 541321 |
| 2025-01-07 | 278.41 | $270.06 | 606744 |
| 2025-01-06 | 280.97 | $272.79 | 371728 |
| 2025-01-03 | 283.41 | $284.25 | 331220 |
| 2025-01-02 | 283.86 | $279.52 | 282743 |
| 2024-12-31 | 285.41 | $285.44 | 340000 |
| 2024-12-30 | 285.99 | $282.80 | 249517 |
| 2024-12-27 | 287.24 | $284.43 | 298700 |
| 2024-12-26 | 288.39 | $287.71 | 231604 |
| 2024-12-24 | 289.05 | $286.79 | 121600 |
| 2024-12-23 | 290.04 | $284.33 | 386497 |
| 2024-12-20 | 291.73 | $283.76 | 1.4M |
| 2024-12-19 | 293.83 | $279.01 | 448814 |
| 2024-12-18 | 297.29 | $283.99 | 430649 |
| 2024-12-17 | 300.26 | $294.10 | 509245 |
| 2024-12-16 | 301.58 | $299.05 | 320500 |
| 2024-12-13 | 302.07 | $299.79 | 213400 |
| 2024-12-12 | 302.48 | $302.30 | 241808 |
| 2024-12-11 | 302.42 | $298.04 | 293926 |
| 2024-12-10 | 303.24 | $297.63 | 372912 |
| 2024-12-09 | 304.27 | $301.00 | 421719 |
| 2024-12-06 | 304.75 | $300.10 | 319000 |
| 2024-12-05 | 305.48 | $299.67 | 261834 |
| 2024-12-04 | 306.41 | $301.39 | 272600 |
| 2024-12-03 | 307.10 | $301.00 | 322900 |
| 2024-12-02 | 307.97 | $304.09 | 295214 |
| 2024-11-29 | 308.30 | $310.46 | 238721 |
| 2024-11-27 | 307.32 | $312.84 | 220732 |
| 2024-11-26 | 305.66 | $309.75 | 284800 |
| 2024-11-25 | 304.35 | $309.60 | 432939 |
| 2024-11-22 | 302.85 | $305.53 | 213711 |
| 2024-11-21 | 301.94 | $304.34 | 241516 |
| 2024-11-20 | 301.13 | $300.59 | 244200 |
| 2024-11-19 | 300.96 | $301.78 | 269700 |
| 2024-11-18 | 300.50 | $302.54 | 250304 |
| 2024-11-15 | 299.79 | $301.76 | 328604 |
| 2024-11-14 | 299.12 | $302.74 | 250400 |
| 2024-11-13 | 298.12 | $307.28 | 253725 |
| 2024-11-12 | 295.99 | $300.81 | 253170 |
| 2024-11-11 | 294.89 | $304.14 | 239700 |
| 2024-11-08 | 292.90 | $304.66 | 441840 |
| 2024-11-07 | 290.48 | $296.54 | 340625 |
| 2024-11-06 | 289.40 | $293.76 | 836438 |
| 2024-11-05 | 288.74 | $291.00 | 364039 |
| 2024-11-04 | 288.57 | $280.61 | 361500 |
| 2024-11-01 | 290.58 | $276.97 | 485420 |
| 2024-10-31 | 293.69 | $283.86 | 594200 |
| 2024-10-30 | 295.85 | $294.02 | 470731 |
| 2024-10-29 | 296.23 | $298.43 | 342507 |
| 2024-10-28 | 295.73 | $299.67 | 319900 |
| 2024-10-25 | 294.88 | $295.65 | 228200 |
| 2024-10-24 | 294.76 | $301.76 | 337500 |
| 2024-10-23 | 293.32 | $299.96 | 343100 |
| 2024-10-22 | 292.04 | $293.40 | 212040 |
| 2024-10-21 | 291.95 | $291.37 | 346304 |
| 2024-10-18 | 292.28 | $296.50 | 198747 |
| 2024-10-17 | 291.59 | $294.25 | 291800 |
| 2024-10-16 | 291.28 | $297.48 | 224946 |
| 2024-10-15 | 290.26 | $292.62 | 471600 |
| 2024-10-14 | 290.10 | $291.35 | 192845 |
| 2024-10-11 | 290.21 | $288.08 | 312262 |
| 2024-10-10 | 291.05 | $285.31 | 248100 |
| 2024-10-09 | 292.62 | $288.19 | 373000 |
| 2024-10-08 | 293.85 | $288.48 | 473700 |
| 2024-10-07 | 295.23 | $287.91 | 278600 |
| 2024-10-04 | 296.96 | $289.88 | 344500 |
| 2024-10-03 | 298.56 | $289.73 | 294727 |
| 2024-10-02 | 300.45 | $293.04 | 301516 |
| 2024-10-01 | 301.94 | $292.71 | 466800 |
| 2024-09-30 | 303.73 | $295.42 | 641311 |
| 2024-09-27 | 305.23 | $294.60 | 390529 |
| 2024-09-26 | 307.13 | $294.17 | 474100 |
| 2024-09-25 | 309.39 | $297.50 | 570210 |
| 2024-09-24 | 311.29 | $300.23 | 765812 |
| 2024-09-23 | 312.88 | $309.65 | 605300 |
| 2024-09-20 | 312.71 | $306.21 | 1.3M |
| 2024-09-19 | 313.18 | $312.42 | 357637 |
| 2024-09-18 | 312.37 | $312.24 | 237404 |
| 2024-09-17 | 311.42 | $312.14 | 344608 |
| 2024-09-16 | 310.29 | $315.15 | 393620 |
| 2024-09-13 | 308.30 | $314.05 | 372942 |
| 2024-09-12 | 306.18 | $310.22 | 249200 |
| 2024-09-11 | 304.47 | $308.26 | 309200 |
| 2024-09-10 | 302.87 | $308.27 | 267000 |
| 2024-09-09 | 300.97 | $300.05 | 604648 |
| 2024-09-06 | 300.45 | $298.21 | 463200 |
| 2024-09-05 | 300.21 | $302.01 | 305837 |
| 2024-09-04 | 299.09 | $301.63 | 358000 |
| 2024-09-03 | 297.84 | $302.69 | 270230 |
| 2024-08-30 | 296.12 | $301.79 | 400000 |
| 2024-08-29 | 294.29 | $298.05 | 320400 |
| 2024-08-28 | 292.92 | $296.09 | 341406 |
| 2024-08-27 | 291.72 | $295.54 | 325553 |
| 2024-08-26 | 290.42 | $294.62 | 181304 |
| 2024-08-23 | 289.08 | $296.09 | 300500 |
| 2024-08-22 | 287.20 | $290.34 | 258900 |
| 2024-08-21 | 286.20 | $289.21 | 230300 |
| 2024-08-20 | 285.27 | $287.14 | 294045 |
| 2024-08-19 | 284.61 | $285.41 | 160310 |
| 2024-08-16 | 284.20 | $284.01 | 375400 |
| 2024-08-15 | 284.01 | $285.00 | 321800 |
| 2024-08-14 | 283.56 | $286.16 | 220506 |
| 2024-08-13 | 282.79 | $284.46 | 183833 |
| 2024-08-12 | 282.24 | $281.59 | 250818 |
| 2024-08-09 | 282.20 | $282.64 | 270900 |
| 2024-08-08 | 281.92 | $279.29 | 240617 |
| 2024-08-07 | 282.29 | $277.43 | 365249 |
| 2024-08-06 | 283.11 | $280.39 | 564314 |
| 2024-08-05 | 283.41 | $272.62 | 514600 |
| 2024-08-02 | 285.39 | $281.66 | 590042 |
| 2024-08-01 | 285.77 | $285.69 | 829107 |
| 2024-07-31 | 285.33 | $278.36 | 1.4M |
| 2024-07-30 | 286.34 | $280.80 | 577000 |
| 2024-07-29 | 286.97 | $286.00 | 458027 |
| 2024-07-26 | 286.58 | $286.74 | 234415 |
| 2024-07-25 | 285.94 | $282.72 | 282600 |
| 2024-07-24 | 286.02 | $285.96 | 232100 |
| 2024-07-23 | 285.39 | $291.06 | 254207 |
| 2024-07-22 | 283.56 | $290.13 | 465400 |
| 2024-07-19 | 281.60 | $284.79 | 347900 |
| 2024-07-18 | 280.43 | $284.14 | 230100 |
| 2024-07-17 | 279.18 | $283.98 | 294600 |
| 2024-07-16 | 277.74 | $278.75 | 352643 |
| 2024-07-15 | 277.15 | $276.09 | 384400 |
| 2024-07-12 | 277.01 | $274.33 | 371243 |
| 2024-07-11 | 277.20 | $278.41 | 308757 |
| 2024-07-10 | 276.54 | $276.38 | 180100 |
| 2024-07-09 | 276.19 | $275.97 | 273606 |
| 2024-07-08 | 275.84 | $273.10 | 275700 |
| 2024-07-05 | 276.02 | $272.24 | 268600 |
| 2024-07-03 | 276.39 | $269.60 | 176600 |
| 2024-07-02 | 277.35 | $272.99 | 233533 |
| 2024-07-01 | 277.73 | $272.82 | 366435 |
| 2024-06-28 | 278.17 | $272.20 | 649500 |
| 2024-06-27 | 278.79 | $273.38 | 422531 |
| 2024-06-26 | 279.21 | $273.23 | 292103 |
| 2024-06-25 | 279.70 | $275.62 | 204718 |
| 2024-06-24 | 279.72 | $279.19 | 368400 |
| 2024-06-21 | 278.95 | $278.22 | 911100 |
| 2024-06-20 | 278.21 | $280.08 | 372104 |
| 2024-06-18 | 276.92 | $284.59 | 321634 |
| 2024-06-17 | 274.43 | $281.29 | 514300 |
| 2024-06-14 | 272.19 | $278.50 | 414600 |
| 2024-06-13 | 270.15 | $275.20 | 433347 |
| 2024-06-12 | 268.44 | $271.44 | 291917 |
| 2024-06-11 | 267.22 | $265.64 | 266730 |
| 2024-06-10 | 267.00 | $269.37 | 295340 |
| 2024-06-07 | 265.93 | $268.07 | 262100 |
| 2024-06-06 | 264.93 | $268.32 | 200316 |
| 2024-06-05 | 263.69 | $268.08 | 247815 |
| 2024-06-04 | 262.28 | $263.81 | 292800 |
| 2024-06-03 | 261.52 | $260.63 | 317306 |
| 2024-05-31 | 261.28 | $259.79 | 489400 |
| 2024-05-30 | 261.17 | $255.60 | 197331 |
| 2024-05-29 | 261.89 | $252.91 | 370723 |
| 2024-05-28 | 263.27 | $255.33 | 289600 |
| 2024-05-24 | 264.34 | $259.40 | 225600 |
| 2024-05-23 | 264.68 | $257.97 | 211700 |
| 2024-05-22 | 265.34 | $262.94 | 342827 |
| 2024-05-21 | 265.02 | $264.16 | 214807 |
| 2024-05-20 | 264.35 | $263.41 | 361800 |
| 2024-05-17 | 263.69 | $266.29 | 361800 |
| 2024-05-16 | 262.27 | $264.71 | 210602 |
| 2024-05-15 | 260.91 | $267.84 | 407628 |
| 2024-05-14 | 258.64 | $264.97 | 365500 |
| 2024-05-13 | 256.57 | $260.56 | 253211 |
| 2024-05-10 | 255.06 | $258.95 | 205100 |
| 2024-05-09 | 253.61 | $259.58 | 216115 |
| 2024-05-08 | 251.77 | $254.50 | 164100 |
| 2024-05-07 | 250.68 | $257.67 | 304400 |
| 2024-05-06 | 248.73 | $255.49 | 283000 |
| 2024-05-03 | 246.89 | $250.31 | 399522 |
| 2024-05-02 | 245.84 | $249.80 | 605049 |
| 2024-05-01 | 244.71 | $245.47 | 714600 |
| 2024-04-30 | 244.30 | $246.25 | 599307 |
| 2024-04-29 | 243.65 | $248.02 | 313400 |
| 2024-04-26 | 242.51 | $246.92 | 422600 |
| 2024-04-25 | 241.41 | $247.21 | 466812 |
| 2024-04-24 | 240.06 | $247.74 | 396600 |
| 2024-04-23 | 238.38 | $242.15 | 557100 |
| 2024-04-22 | 237.62 | $239.89 | 381800 |
| 2024-04-19 | 237.20 | $235.17 | 335800 |
| 2024-04-18 | 237.72 | $233.97 | 285000 |
| 2024-04-17 | 238.59 | $232.65 | 342600 |
| 2024-04-16 | 239.86 | $232.70 | 294100 |
| 2024-04-15 | 241.33 | $235.59 | 248434 |
| 2024-04-12 | 242.43 | $239.29 | 376300 |
| 2024-04-11 | 242.91 | $244.25 | 378600 |
| 2024-04-10 | 242.41 | $244.01 | 434500 |
| 2024-04-09 | 241.87 | $249.59 | 315100 |
| 2024-04-08 | 240.06 | $243.50 | 286106 |
| 2024-04-05 | 239.24 | $237.68 | 170204 |
| 2024-04-04 | 239.51 | $235.98 | 253205 |
| 2024-04-03 | 240.18 | $237.50 | 239400 |
| 2024-04-02 | 240.63 | $235.50 | 294627 |
| 2024-04-01 | 241.56 | $239.67 | 293023 |
| 2024-03-28 | 241.76 | $244.81 | 350005 |
| 2024-03-27 | 240.89 | $241.41 | 258617 |
| 2024-03-26 | 240.59 | $237.73 | 324100 |
| 2024-03-25 | 241.01 | $239.53 | 310124 |
| 2024-03-22 | 241.11 | $241.99 | 360000 |
| 2024-03-21 | 240.69 | $244.01 | 315100 |
| 2024-03-20 | 239.77 | $240.70 | 353200 |
| 2024-03-19 | 239.39 | $236.13 | 244922 |
| 2024-03-18 | 239.90 | $237.60 | 305400 |
| 2024-03-15 | 240.18 | $239.07 | 562300 |
| 2024-03-14 | 240.18 | $237.13 | 409100 |
| 2024-03-13 | 240.57 | $242.34 | 278900 |
| 2024-03-12 | 239.91 | $240.63 | 300000 |
| 2024-03-11 | 239.50 | $242.97 | 277700 |
| 2024-03-08 | 238.51 | $245.44 | 372718 |
| 2024-03-07 | 236.84 | $242.50 | 515100 |
| 2024-03-06 | 235.51 | $242.70 | 276700 |
| 2024-03-05 | 233.92 | $242.80 | 559146 |
| 2024-03-04 | 232.05 | $243.58 | 697041 |
| 2024-03-01 | 229.73 | $234.37 | 455600 |
| 2024-02-29 | 228.98 | $231.40 | 410300 |
| 2024-02-28 | 228.75 | $229.63 | 445017 |
| 2024-02-27 | 228.87 | $227.73 | 404301 |
| 2024-02-26 | 229.43 | $225.79 | 401980 |
| 2024-02-23 | 230.50 | $229.34 | 917327 |
| 2024-02-22 | 231.01 | $229.95 | 513045 |
| 2024-02-21 | 231.49 | $235.23 | 329002 |
| 2024-02-20 | 230.94 | $232.95 | 627600 |
| 2024-02-16 | 230.79 | $235.37 | 405300 |
| 2024-02-15 | 230.13 | $234.62 | 366700 |
| 2024-02-14 | 229.54 | $227.26 | 457800 |
| 2024-02-13 | 230.43 | $225.59 | 402200 |
| 2024-02-12 | 231.83 | $230.78 | 283900 |
| 2024-02-09 | 232.37 | $229.80 | 276400 |
| 2024-02-08 | 233.23 | $229.34 | 439239 |
| 2024-02-07 | 234.33 | $229.02 | 668100 |
| 2024-02-06 | 235.69 | $232.97 | 421900 |
| 2024-02-05 | 236.44 | $230.34 | 444306 |
| 2024-02-02 | 237.88 | $236.02 | 503902 |
| 2024-02-01 | 238.36 | $237.60 | 574300 |
| 2024-01-31 | 238.58 | $233.27 | 801200 |
| 2024-01-30 | 239.76 | $234.47 | 299500 |
| 2024-01-29 | 240.87 | $236.90 | 280619 |
| 2024-01-26 | 241.64 | $236.41 | 293162 |
| 2024-01-25 | 242.64 | $233.92 | 495878 |
| 2024-01-24 | 244.31 | $234.66 | 441100 |
| 2024-01-23 | 246.08 | $238.76 | 378800 |
| 2024-01-22 | 247.26 | $242.22 | 396817 |
| 2024-01-19 | 247.87 | $240.85 | 700200 |
| 2024-01-18 | 248.84 | $238.85 | 417314 |
| 2024-01-17 | 250.37 | $241.69 | 517210 |
| 2024-01-16 | 251.50 | $248.77 | 422748 |
| 2024-01-12 | 251.28 | $249.08 | 415925 |
| 2024-01-11 | 250.93 | $248.08 | 334900 |
| 2024-01-10 | 250.69 | $247.88 | 319800 |
| 2024-01-09 | 250.40 | $247.88 | 333528 |
| 2024-01-08 | 250.03 | $248.33 | 370800 |
| 2024-01-05 | 249.45 | $243.58 | 476300 |
| 2024-01-04 | 249.74 | $243.80 | 372146 |
| 2024-01-03 | 249.97 | $242.74 | 364340 |
| 2024-01-02 | 250.41 | $249.87 | 328273 |
| 2023-12-29 | 249.36 | $247.94 | 458200 |
| 2023-12-28 | 248.48 | $252.75 | 329800 |
| 2023-12-27 | 246.40 | $249.23 | 202638 |
| 2023-12-26 | 244.67 | $247.12 | 231300 |
| 2023-12-22 | 243.05 | $244.37 | 267000 |
| 2023-12-21 | 241.69 | $242.12 | 362716 |
| 2023-12-20 | 240.53 | $240.43 | 496121 |
| 2023-12-19 | 239.49 | $245.84 | 443406 |
| 2023-12-18 | 237.10 | $246.16 | 581400 |
| 2023-12-15 | 234.20 | $244.95 | 1.0M |
| 2023-12-14 | 231.04 | $248.50 | 728800 |
| 2023-12-13 | 226.59 | $238.39 | 483300 |
| 2023-12-12 | 223.53 | $227.61 | 596315 |
| 2023-12-11 | 222.23 | $227.07 | 471848 |
| 2023-12-08 | 220.81 | $226.11 | 331942 |
| 2023-12-07 | 219.34 | $224.85 | 491146 |
| 2023-12-06 | 217.89 | $223.68 | 588300 |
| 2023-12-05 | 216.45 | $221.51 | 374900 |
| 2023-12-04 | 215.22 | $222.77 | 595300 |
| 2023-12-01 | 213.52 | $220.66 | 452200 |
| 2023-11-30 | 211.99 | $213.46 | 583500 |
| 2023-11-29 | 211.74 | $212.23 | 315727 |
| 2023-11-28 | 211.70 | $212.50 | 437827 |
| 2023-11-27 | 211.61 | $212.18 | 334400 |
| 2023-11-24 | 211.58 | $214.72 | 76600 |
| 2023-11-22 | 211.01 | $212.85 | 197200 |
| 2023-11-21 | 210.75 | $212.66 | 258031 |
| 2023-11-20 | 210.49 | $213.05 | 332400 |
| 2023-11-17 | 210.12 | $211.02 | 280400 |
| 2023-11-16 | 210.13 | $211.57 | 264009 |
| 2023-11-15 | 210.03 | $213.58 | 318933 |
| 2023-11-14 | 209.50 | $216.13 | 444300 |
| 2023-11-13 | 208.37 | $205.66 | 357524 |
| 2023-11-10 | 209.28 | $210.65 | 333703 |
| 2023-11-09 | 209.29 | $207.57 | 278513 |
| 2023-11-08 | 209.98 | $210.88 | 362200 |
| 2023-11-07 | 210.09 | $209.39 | 284600 |
| 2023-11-06 | 210.54 | $212.26 | 282400 |
| 2023-11-03 | 210.48 | $217.26 | 379400 |
| 2023-11-02 | 209.38 | $211.76 | 895700 |
| 2023-11-01 | 209.28 | $207.87 | 687031 |
| 2023-10-31 | 210.00 | $213.92 | 826617 |
| 2023-10-30 | 209.58 | $210.04 | 603600 |
| 2023-10-27 | 209.93 | $206.58 | 1.2M |
| 2023-10-26 | 211.10 | $208.54 | 748400 |
| 2023-10-25 | 212.05 | $210.26 | 340100 |
| 2023-10-24 | 212.82 | $214.70 | 439800 |
| 2023-10-23 | 212.80 | $209.32 | 445446 |
| 2023-10-20 | 213.92 | $211.67 | 316841 |
| 2023-10-19 | 214.75 | $214.30 | 361700 |
| 2023-10-18 | 215.17 | $215.62 | 249016 |
| 2023-10-17 | 215.40 | $219.09 | 350417 |
| 2023-10-16 | 214.96 | $219.50 | 589255 |
| 2023-10-13 | 214.37 | $219.46 | 477313 |
| 2023-10-12 | 213.72 | $220.48 | 238349 |
| 2023-10-11 | 212.77 | $222.30 | 343749 |
| 2023-10-10 | 211.31 | $217.25 | 474400 |
| 2023-10-09 | 210.72 | $218.80 | 355629 |
| 2023-10-06 | 209.74 | $215.93 | 435536 |
| 2023-10-05 | 209.25 | $212.36 | 251700 |
| 2023-10-04 | 209.48 | $209.91 | 348500 |
| 2023-10-03 | 210.30 | $207.34 | 415013 |
| 2023-10-02 | 211.84 | $208.85 | 322124 |
| 2023-09-29 | 213.36 | $212.09 | 362641 |
| 2023-09-28 | 214.48 | $210.75 | 257200 |
| 2023-09-27 | 216.11 | $210.74 | 386500 |
| 2023-09-26 | 218.04 | $213.67 | 269832 |
| 2023-09-25 | 219.70 | $216.31 | 311013 |
| 2023-09-22 | 221.10 | $215.64 | 370442 |
| 2023-09-21 | 222.90 | $219.08 | 464931 |
| 2023-09-20 | 224.30 | $223.87 | 293824 |
| 2023-09-19 | 224.94 | $222.08 | 287367 |
| 2023-09-18 | 226.09 | $223.85 | 386905 |
| 2023-09-15 | 227.07 | $225.22 | 596433 |
| 2023-09-14 | 227.95 | $225.10 | 590224 |
| 2023-09-13 | 229.02 | $223.00 | 375118 |
| 2023-09-12 | 230.72 | $225.66 | 514844 |
| 2023-09-11 | 232.16 | $224.07 | 417700 |
| 2023-09-08 | 234.18 | $225.29 | 683900 |
| 2023-09-07 | 236.27 | $231.24 | 728400 |
| 2023-09-06 | 237.45 | $236.41 | 321109 |
| 2023-09-05 | 237.75 | $235.79 | 240019 |
| 2023-09-01 | 238.22 | $237.52 | 291746 |
| 2023-08-31 | 238.40 | $238.39 | 484740 |
| 2023-08-30 | 238.43 | $240.16 | 280739 |
| 2023-08-29 | 238.10 | $239.01 | 395801 |
| 2023-08-28 | 237.95 | $238.00 | 259400 |
| 2023-08-25 | 238.00 | $237.24 | 347408 |
| 2023-08-24 | 238.22 | $237.57 | 226500 |
| 2023-08-23 | 238.41 | $238.10 | 216200 |
| 2023-08-22 | 238.51 | $234.05 | 214920 |
| 2023-08-21 | 239.49 | $233.15 | 234101 |
| 2023-08-18 | 240.82 | $236.31 | 233720 |
| 2023-08-17 | 241.69 | $236.45 | 267900 |
| 2023-08-16 | 242.66 | $238.02 | 219500 |
| 2023-08-15 | 243.45 | $238.17 | 198600 |
| 2023-08-14 | 244.32 | $239.95 | 346999 |
| 2023-08-11 | 244.95 | $245.53 | 207936 |
| 2023-08-10 | 244.48 | $242.84 | 257734 |
| 2023-08-09 | 244.48 | $241.32 | 243900 |
| 2023-08-08 | 244.79 | $242.55 | 313400 |
| 2023-08-07 | 244.87 | $245.34 | 241100 |
| 2023-08-04 | 244.35 | $243.92 | 342509 |
| 2023-08-03 | 244.03 | $244.17 | 383200 |
| 2023-08-02 | 243.59 | $244.62 | 435200 |
| 2023-08-01 | 242.95 | $244.04 | 655506 |
| 2023-07-31 | 242.32 | $243.55 | 1.9M |
| 2023-07-28 | 241.67 | $237.31 | 815216 |
| 2023-07-27 | 242.21 | $231.75 | 611900 |
| 2023-07-26 | 243.98 | $239.45 | 471637 |
| 2023-07-25 | 244.40 | $239.77 | 451100 |
| 2023-07-24 | 244.78 | $244.40 | 399603 |
| 2023-07-21 | 244.21 | $245.14 | 393900 |
| 2023-07-20 | 243.37 | $243.94 | 294600 |
| 2023-07-19 | 242.61 | $243.05 | 440822 |
| 2023-07-18 | 241.89 | $239.79 | 463518 |
| 2023-07-17 | 241.70 | $242.53 | 339162 |
| 2023-07-14 | 240.88 | $245.44 | 333841 |
| 2023-07-13 | 239.27 | $244.43 | 479438 |
| 2023-07-12 | 237.60 | $240.69 | 557821 |
| 2023-07-11 | 236.41 | $238.09 | 215000 |
| 2023-07-10 | 235.56 | $234.29 | 342000 |
| 2023-07-07 | 235.35 | $233.25 | 375919 |
| 2023-07-06 | 235.29 | $234.85 | 455500 |
| 2023-07-05 | 234.87 | $235.23 | 390105 |
| 2023-07-03 | 234.27 | $236.59 | 149400 |
| 2023-06-30 | 233.26 | $234.30 | 609845 |
| 2023-06-29 | 232.55 | $233.07 | 316500 |
| 2023-06-28 | 231.96 | $230.27 | 372600 |
| 2023-06-27 | 231.84 | $231.03 | 376814 |
| 2023-06-26 | 231.52 | $228.59 | 413400 |
| 2023-06-23 | 231.63 | $220.02 | 672300 |
| 2023-06-22 | 233.54 | $225.00 | 534432 |
| 2023-06-21 | 234.67 | $232.68 | 384100 |
| 2023-06-20 | 234.33 | $234.20 | 335102 |
| 2023-06-16 | 233.58 | $236.92 | 729300 |
| 2023-06-15 | 232.09 | $234.80 | 419100 |
| 2023-06-14 | 230.78 | $233.39 | 263734 |
| 2023-06-13 | 229.51 | $234.25 | 370541 |
| 2023-06-12 | 227.83 | $231.83 | 285200 |
| 2023-06-09 | 226.35 | $234.30 | 406600 |
| 2023-06-08 | 224.09 | $232.99 | 495700 |
| 2023-06-07 | 221.71 | $230.80 | 400800 |
| 2023-06-06 | 219.40 | $225.68 | 494242 |
| 2023-06-05 | 217.77 | $225.22 | 606413 |
| 2023-06-02 | 215.97 | $228.55 | 813900 |
| 2023-06-01 | 213.17 | $219.17 | 449900 |
| 2023-05-31 | 211.90 | $216.06 | 704622 |
| 2023-05-30 | 211.07 | $214.51 | 539000 |
| 2023-05-26 | 210.45 | $210.38 | 409900 |
| 2023-05-25 | 210.61 | $206.82 | 571600 |
| 2023-05-24 | 211.54 | $208.24 | 425000 |
| 2023-05-23 | 212.34 | $211.22 | 301700 |
| 2023-05-22 | 212.63 | $211.00 | 191905 |
| 2023-05-19 | 213.02 | $209.78 | 236314 |
| 2023-05-18 | 213.74 | $209.63 | 288232 |
| 2023-05-17 | 214.59 | $210.97 | 282948 |
| 2023-05-16 | 215.31 | $209.14 | 250047 |
| 2023-05-15 | 216.51 | $214.05 | 276401 |
| 2023-05-12 | 216.87 | $215.32 | 313508 |
| 2023-05-11 | 217.01 | $216.98 | 211800 |
| 2023-05-10 | 216.81 | $216.77 | 382629 |
| 2023-05-09 | 216.61 | $216.31 | 285600 |
| 2023-05-08 | 216.47 | $218.63 | 267524 |
| 2023-05-05 | 215.81 | $220.00 | 283721 |
| 2023-05-04 | 214.74 | $216.60 | 268617 |
| 2023-05-03 | 214.21 | $216.65 | 395512 |
| 2023-05-02 | 213.58 | $217.17 | 351900 |
| 2023-05-01 | 212.73 | $220.66 | 412811 |
| 2023-04-28 | 211.01 | $219.73 | 592837 |
| 2023-04-27 | 209.22 | $211.46 | 434700 |
| 2023-04-26 | 208.88 | $205.98 | 373400 |
| 2023-04-25 | 209.65 | $207.87 | 267221 |
| 2023-04-24 | 210.15 | $211.68 | 350913 |
| 2023-04-21 | 209.93 | $212.42 | 358911 |
| 2023-04-20 | 209.53 | $211.72 | 216800 |
| 2023-04-19 | 209.22 | $215.40 | 240352 |
| 2023-04-18 | 208.10 | $212.10 | 230600 |
| 2023-04-17 | 207.50 | $213.00 | 433700 |
| 2023-04-14 | 206.63 | $207.94 | 286100 |
| 2023-04-13 | 206.70 | $210.78 | 246300 |
| 2023-04-12 | 206.20 | $211.02 | 343248 |
| 2023-04-11 | 205.60 | $211.41 | 427500 |
| 2023-04-10 | 204.84 | $210.77 | 455900 |
| 2023-04-06 | 204.11 | $209.74 | 401500 |
| 2023-04-05 | 203.52 | $209.44 | 487937 |
| 2023-04-04 | 202.93 | $208.28 | 387600 |
| 2023-04-03 | 202.52 | $208.34 | 377200 |
| 2023-03-31 | 202.08 | $209.14 | 597827 |
| 2023-03-30 | 201.44 | $204.18 | 374000 |
| 2023-03-29 | 201.78 | $204.31 | 434951 |
| 2023-03-28 | 202.20 | $200.26 | 263128 |
| 2023-03-27 | 203.59 | $201.09 | 451300 |
| 2023-03-24 | 205.08 | $200.77 | 552300 |
| 2023-03-23 | 206.91 | $196.17 | 505829 |
| 2023-03-22 | 210.06 | $199.22 | 476862 |
| 2023-03-21 | 213.11 | $206.14 | 506441 |
| 2023-03-20 | 215.22 | $208.58 | 381333 |
| 2023-03-17 | 217.18 | $207.19 | 724929 |
| 2023-03-16 | 219.78 | $211.88 | 498086 |
| 2023-03-15 | 221.83 | $216.79 | 622027 |
| 2023-03-14 | 223.18 | $214.49 | 615715 |
| 2023-03-13 | 225.26 | $213.99 | 763500 |
| 2023-03-10 | 227.77 | $211.37 | 1.1M |
| 2023-03-09 | 231.24 | $226.55 | 558340 |
| 2023-03-08 | 232.07 | $232.41 | 431703 |
| 2023-03-07 | 231.78 | $228.00 | 366500 |
| 2023-03-06 | 232.37 | $234.66 | 327545 |
| 2023-03-03 | 231.63 | $232.18 | 366338 |
| 2023-03-02 | 231.29 | $226.53 | 1.3M |
| 2023-03-01 | 232.07 | $222.84 | 430600 |
| 2023-02-28 | 233.73 | $228.06 | 606349 |
| 2023-02-27 | 234.55 | $227.58 | 414200 |
| 2023-02-24 | 235.58 | $229.46 | 409900 |
| 2023-02-23 | 236.35 | $232.24 | 264162 |
| 2023-02-22 | 236.64 | $231.30 | 334700 |
| 2023-02-21 | 237.13 | $231.43 | 338900 |
| 2023-02-17 | 237.64 | $236.83 | 445100 |
| 2023-02-16 | 237.06 | $237.08 | 501900 |
| 2023-02-15 | 236.29 | $239.22 | 588400 |
| 2023-02-14 | 234.92 | $238.83 | 1.0M |
| 2023-02-13 | 233.36 | $235.68 | 607300 |
| 2023-02-10 | 232.19 | $233.77 | 752534 |
| 2023-02-09 | 231.20 | $236.43 | 1.1M |
| 2023-02-08 | 229.46 | $235.12 | 739624 |
| 2023-02-07 | 227.68 | $230.32 | 745300 |
| 2023-02-06 | 226.60 | $226.57 | 460900 |
| 2023-02-03 | 226.12 | $230.34 | 732100 |
| 2023-02-02 | 224.74 | $236.93 | 538200 |
| 2023-02-01 | 221.72 | $227.21 | 580800 |
| 2023-01-31 | 220.26 | $226.07 | 2.0M |
| 2023-01-30 | 218.79 | $219.54 | 437211 |
| 2023-01-27 | 218.44 | $223.42 | 431513 |
| 2023-01-26 | 217.22 | $217.59 | 362347 |
| 2023-01-25 | 217.02 | $216.64 | 406465 |
| 2023-01-24 | 216.98 | $218.57 | 453800 |
| 2023-01-23 | 216.52 | $216.87 | 357817 |
| 2023-01-20 | 216.34 | $216.19 | 406650 |
| 2023-01-19 | 216.27 | $216.21 | 426833 |
| 2023-01-18 | 216.19 | $215.34 | 406500 |
| 2023-01-17 | 216.26 | $220.08 | 386600 |
| 2023-01-13 | 215.34 | $218.54 | 293210 |
| 2023-01-12 | 214.60 | $220.50 | 399814 |
| 2023-01-11 | 213.33 | $222.47 | 376800 |
| 2023-01-10 | 211.43 | $214.06 | 340135 |
| 2023-01-09 | 211.01 | $212.57 | 677934 |
| 2023-01-06 | 210.84 | $214.70 | 611800 |
| 2023-01-05 | 210.21 | $205.88 | 543400 |
| 2023-01-04 | 211.34 | $215.25 | 513707 |
| 2023-01-03 | 210.70 | $211.31 | 500508 |
| 2022-12-30 | 210.78 | $211.92 | 410900 |
| 2022-12-29 | 210.77 | $214.27 | 407549 |
| 2022-12-28 | 210.27 | $209.23 | 508600 |
| 2022-12-27 | 210.76 | $210.94 | 294000 |
| 2022-12-23 | 210.98 | $211.65 | 291225 |
| 2022-12-22 | 211.11 | $208.93 | 689131 |
| 2022-12-21 | 211.84 | $208.85 | 470500 |
| 2022-12-20 | 212.72 | $207.50 | 351972 |
| 2022-12-19 | 214.03 | $208.57 | 372119 |
| 2022-12-16 | 215.34 | $212.12 | 999117 |
| 2022-12-15 | 216.12 | $218.26 | 573436 |
| 2022-12-14 | 215.73 | $220.94 | 720941 |
| 2022-12-13 | 214.71 | $223.21 | 877700 |
| 2022-12-12 | 213.07 | $218.61 | 524400 |
| 2022-12-09 | 212.14 | $214.79 | 309400 |
| 2022-12-08 | 211.88 | $213.89 | 294000 |
| 2022-12-07 | 211.79 | $212.90 | 531600 |
| 2022-12-06 | 211.90 | $211.08 | 519933 |
| 2022-12-05 | 212.44 | $214.38 | 408900 |
| 2022-12-02 | 212.38 | $217.72 | 374218 |
| 2022-12-01 | 211.63 | $219.91 | 492434 |
| 2022-11-30 | 210.32 | $220.38 | 793600 |
| 2022-11-29 | 208.73 | $214.49 | 503106 |
| 2022-11-28 | 208.16 | $210.46 | 582700 |
| 2022-11-25 | 208.37 | $212.61 | 132900 |
| 2022-11-23 | 208.21 | $211.86 | 284003 |
| 2022-11-22 | 208.21 | $213.74 | 301300 |
| 2022-11-21 | 207.86 | $213.52 | 503100 |
| 2022-11-18 | 207.55 | $211.59 | 934200 |
| 2022-11-17 | 207.63 | $207.52 | 541415 |
| 2022-11-16 | 208.64 | $210.02 | 588338 |
| 2022-11-15 | 209.33 | $212.18 | 944500 |
| 2022-11-14 | 209.73 | $210.47 | 869900 |
| 2022-11-11 | 210.60 | $215.30 | 852900 |
| 2022-11-10 | 210.65 | $218.56 | 1.3M |
| 2022-11-09 | 210.07 | $207.34 | 657822 |
| 2022-11-08 | 211.82 | $207.95 | 686100 |
| 2022-11-07 | 213.78 | $209.48 | 711000 |
| 2022-11-04 | 215.79 | $214.24 | 559223 |
| 2022-11-03 | 217.17 | $213.99 | 792825 |
| 2022-11-02 | 218.88 | $216.32 | 467973 |
| 2022-11-01 | 220.42 | $221.39 | 563900 |
| 2022-10-31 | 221.19 | $222.24 | 1.1M |
| 2022-10-28 | 221.96 | $222.24 | 958444 |
| 2022-10-27 | 222.89 | $221.57 | 1.2M |
| 2022-10-26 | 224.17 | $228.26 | 721600 |
| 2022-10-25 | 224.30 | $236.45 | 380700 |
| 2022-10-24 | 222.77 | $227.64 | 376337 |
| 2022-10-21 | 222.91 | $227.78 | 515342 |
| 2022-10-20 | 223.11 | $226.72 | 498827 |
| 2022-10-19 | 223.62 | $227.12 | 274708 |
| 2022-10-18 | 224.20 | $233.28 | 318100 |
| 2022-10-17 | 223.64 | $231.27 | 321701 |
| 2022-10-14 | 223.48 | $222.62 | 505800 |
| 2022-10-13 | 225.20 | $229.20 | 550348 |
| 2022-10-12 | 225.89 | $224.02 | 551100 |
| 2022-10-11 | 227.85 | $226.85 | 555100 |
| 2022-10-10 | 229.62 | $221.44 | 689641 |
| 2022-10-07 | 232.88 | $221.21 | 537426 |
| 2022-10-06 | 236.79 | $228.69 | 506747 |
| 2022-10-05 | 239.81 | $236.35 | 453424 |
| 2022-10-04 | 241.77 | $245.52 | 715900 |
| 2022-10-03 | 242.17 | $246.80 | 422301 |
| 2022-09-30 | 242.43 | $242.23 | 770510 |
| 2022-09-29 | 243.76 | $238.66 | 494543 |
| 2022-09-28 | 246.12 | $244.70 | 746200 |
| 2022-09-27 | 247.64 | $238.35 | 351514 |
| 2022-09-26 | 250.81 | $240.98 | 395727 |
| 2022-09-23 | 253.99 | $248.08 | 391700 |
| 2022-09-22 | 256.23 | $248.06 | 330027 |
| 2022-09-21 | 258.89 | $247.63 | 353630 |
| 2022-09-20 | 262.10 | $251.10 | 583736 |
| 2022-09-19 | 265.13 | $257.52 | 538900 |
| 2022-09-16 | 267.33 | $261.06 | 705844 |
| 2022-09-15 | 269.17 | $260.93 | 367800 |
| 2022-09-14 | 271.34 | $264.59 | 444500 |
| 2022-09-13 | 273.12 | $268.12 | 465942 |
| 2022-09-12 | 274.44 | $278.38 | 289430 |
| 2022-09-09 | 273.84 | $278.26 | 257524 |
| 2022-09-08 | 273.17 | $275.28 | 175900 |
| 2022-09-07 | 273.04 | $274.40 | 222500 |
| 2022-09-06 | 273.09 | $269.78 | 226241 |
| 2022-09-02 | 274.14 | $265.98 | 276736 |
| 2022-09-01 | 276.17 | $268.00 | 356548 |
| 2022-08-31 | 278.12 | $265.06 | 408200 |
| 2022-08-30 | 281.00 | $266.33 | 336200 |
| 2022-08-29 | 284.08 | $270.41 | 276315 |
| 2022-08-26 | 286.78 | $274.80 | 384000 |
| 2022-08-25 | 288.98 | $283.54 | 318103 |
| 2022-08-24 | 289.67 | $280.28 | 396100 |
| 2022-08-23 | 291.13 | $277.69 | 327200 |
| 2022-08-22 | 293.33 | $284.44 | 335524 |
| 2022-08-19 | 294.44 | $290.01 | 490943 |
| 2022-08-18 | 294.50 | $293.29 | 365900 |
| 2022-08-17 | 293.84 | $297.53 | 243200 |
| 2022-08-16 | 292.13 | $298.47 | 244338 |
| 2022-08-15 | 289.90 | $296.99 | 248315 |
| 2022-08-12 | 287.59 | $297.13 | 232400 |
| 2022-08-11 | 284.84 | $292.75 | 392400 |
| 2022-08-10 | 282.54 | $291.20 | 399739 |
| 2022-08-09 | 280.17 | $286.14 | 359634 |
| 2022-08-08 | 278.46 | $280.83 | 295218 |
| 2022-08-05 | 277.58 | $278.75 | 235848 |
| 2022-08-04 | 276.97 | $278.05 | 471605 |
| 2022-08-03 | 276.40 | $275.47 | 325700 |
| 2022-08-02 | 276.26 | $276.87 | 538500 |
| 2022-08-01 | 275.78 | $279.89 | 298200 |
| 2022-07-29 | 274.58 | $286.53 | 976637 |
| 2022-07-28 | 271.77 | $284.80 | 402905 |
| 2022-07-27 | 268.87 | $277.30 | 545120 |
| 2022-07-26 | 267.07 | $273.69 | 372027 |
| 2022-07-25 | 265.76 | $273.81 | 415627 |
| 2022-07-22 | 264.21 | $273.81 | 530000 |
| 2022-07-21 | 262.43 | $269.61 | 328129 |
| 2022-07-20 | 261.27 | $268.17 | 362400 |
| 2022-07-19 | 260.24 | $266.59 | 515143 |
| 2022-07-18 | 259.41 | $262.58 | 313505 |
| 2022-07-15 | 259.31 | $265.45 | 341210 |
| 2022-07-14 | 258.63 | $261.28 | 450140 |
| 2022-07-13 | 258.75 | $261.66 | 300500 |
| 2022-07-12 | 258.84 | $264.07 | 300500 |
| 2022-07-11 | 258.48 | $262.61 | 312723 |
| 2022-07-08 | 258.40 | $262.92 | 286200 |
| 2022-07-07 | 258.29 | $266.07 | 459200 |
| 2022-07-06 | 257.55 | $266.02 | 498840 |
| 2022-07-05 | 256.74 | $264.50 | 407900 |
| 2022-07-01 | 256.18 | $266.73 | 515100 |
| 2022-06-30 | 255.11 | $261.51 | 892800 |
| 2022-06-29 | 255.04 | $262.35 | 309923 |
| 2022-06-28 | 254.85 | $264.02 | 413409 |
| 2022-06-27 | 254.34 | $266.25 | 534300 |
| 2022-06-24 | 253.36 | $261.71 | 641700 |
| 2022-06-23 | 253.27 | $259.44 | 501800 |
| 2022-06-22 | 253.72 | $255.93 | 627370 |
| 2022-06-21 | 255.07 | $255.47 | 727521 |
| 2022-06-17 | 256.84 | $256.08 | 951000 |
| 2022-06-16 | 258.85 | $253.94 | 506637 |
| 2022-06-15 | 261.72 | $257.23 | 615300 |
| 2022-06-14 | 264.45 | $256.21 | 440900 |
| 2022-06-13 | 267.92 | $258.07 | 373544 |
| 2022-06-10 | 271.64 | $270.91 | 443800 |
| 2022-06-09 | 273.33 | $270.90 | 316147 |
| 2022-06-08 | 275.37 | $277.36 | 258501 |
| 2022-06-07 | 276.45 | $283.09 | 544103 |
| 2022-06-06 | 276.58 | $276.55 | 448212 |
| 2022-06-03 | 278.18 | $283.94 | 366700 |
| 2022-06-02 | 278.57 | $287.83 | 417746 |
| 2022-06-01 | 278.28 | $282.60 | 502748 |
| 2022-05-31 | 279.13 | $283.85 | 845643 |
| 2022-05-27 | 279.95 | $288.69 | 389545 |
| 2022-05-26 | 279.97 | $283.13 | 461400 |
| 2022-05-25 | 281.27 | $282.56 | 790200 |
| 2022-05-24 | 282.99 | $282.83 | 669304 |
| 2022-05-23 | 285.04 | $287.22 | 439643 |
| 2022-05-20 | 286.58 | $282.07 | 1.1M |
| 2022-05-19 | 289.57 | $281.60 | 609400 |
| 2022-05-18 | 293.22 | $288.03 | 295332 |
| 2022-05-17 | 296.21 | $296.00 | 448100 |
| 2022-05-16 | 298.09 | $291.89 | 340900 |
| 2022-05-13 | 301.23 | $296.28 | 299600 |
| 2022-05-12 | 304.04 | $292.22 | 440818 |
| 2022-05-11 | 308.23 | $288.73 | 592220 |
| 2022-05-10 | 313.92 | $286.48 | 842600 |
| 2022-05-09 | 321.06 | $295.97 | 583449 |
| 2022-05-06 | 327.40 | $313.43 | 388200 |
| 2022-05-05 | 331.12 | $316.55 | 359700 |
| 2022-05-04 | 334.81 | $323.37 | 279200 |
| 2022-05-03 | 337.69 | $322.10 | 321100 |
| 2022-05-02 | 341.31 | $319.36 | 465613 |
| 2022-04-29 | 346.09 | $329.27 | 745200 |
| 2022-04-28 | 349.56 | $345.11 | 299600 |
| 2022-04-27 | 350.23 | $341.96 | 415607 |
| 2022-04-26 | 351.65 | $344.74 | 272200 |
| 2022-04-25 | 352.70 | $348.09 | 208801 |
| 2022-04-22 | 353.19 | $351.53 | 198238 |
| 2022-04-21 | 353.01 | $359.31 | 293012 |
| 2022-04-20 | 351.13 | $355.98 | 237716 |
| 2022-04-19 | 349.63 | $347.68 | 203521 |
| 2022-04-18 | 349.61 | $343.51 | 194600 |
| 2022-04-14 | 350.45 | $345.51 | 178339 |
| 2022-04-13 | 350.97 | $347.31 | 117700 |
| 2022-04-12 | 351.17 | $346.79 | 189251 |
| 2022-04-11 | 351.48 | $344.55 | 164800 |
| 2022-04-08 | 352.27 | $351.44 | 206722 |
| 2022-04-07 | 351.71 | $351.70 | 209900 |
| 2022-04-06 | 350.97 | $355.31 | 203600 |
| 2022-04-05 | 349.31 | $348.96 | 208510 |
| 2022-04-04 | 348.68 | $349.89 | 217743 |
| 2022-04-01 | 347.72 | $353.49 | 289600 |
| 2022-03-31 | 345.82 | $345.48 | 390900 |
| 2022-03-30 | 345.26 | $348.72 | 306800 |
| 2022-03-29 | 343.91 | $356.74 | 369000 |
| 2022-03-28 | 340.61 | $344.89 | 274700 |
| 2022-03-25 | 339.26 | $341.50 | 309800 |
| 2022-03-24 | 338.39 | $336.08 | 313400 |
| 2022-03-23 | 338.50 | $335.23 | 228700 |
| 2022-03-22 | 338.79 | $335.65 | 357625 |
| 2022-03-21 | 339.01 | $338.19 | 324400 |
| 2022-03-18 | 338.71 | $341.60 | 626932 |
| 2022-03-17 | 337.61 | $342.74 | 385100 |
| 2022-03-16 | 336.08 | $342.41 | 468900 |
| 2022-03-15 | 334.36 | $335.27 | 258100 |
| 2022-03-14 | 333.84 | $334.00 | 371100 |
| 2022-03-11 | 333.50 | $336.02 | 210832 |
| 2022-03-10 | 332.66 | $342.73 | 414500 |
| 2022-03-09 | 330.25 | $342.37 | 375400 |
| 2022-03-08 | 327.53 | $336.84 | 465300 |
| 2022-03-07 | 325.53 | $343.15 | 510043 |
| 2022-03-04 | 321.88 | $340.15 | 478133 |
| 2022-03-03 | 318.30 | $330.19 | 365433 |
| 2022-03-02 | 316.26 | $326.85 | 535044 |
| 2022-03-01 | 314.63 | $315.82 | 349600 |
| 2022-02-28 | 315.09 | $317.17 | 305516 |
| 2022-02-25 | 315.37 | $324.62 | 280608 |
| 2022-02-24 | 314.17 | $316.51 | 278240 |
| 2022-02-23 | 314.53 | $313.79 | 351139 |
| 2022-02-22 | 315.57 | $316.48 | 252600 |
| 2022-02-18 | 316.24 | $315.43 | 270837 |
| 2022-02-17 | 317.30 | $314.60 | 186400 |
| 2022-02-16 | 318.73 | $319.18 | 269625 |
| 2022-02-15 | 319.48 | $318.19 | 273341 |
| 2022-02-14 | 320.59 | $316.35 | 256133 |
| 2022-02-11 | 322.32 | $318.69 | 326900 |
| 2022-02-10 | 323.87 | $319.65 | 339411 |
| 2022-02-09 | 325.50 | $328.59 | 365508 |
| 2022-02-08 | 325.54 | $315.91 | 316100 |
| 2022-02-07 | 328.30 | $323.20 | 380927 |
| 2022-02-04 | 330.00 | $326.98 | 322037 |
| 2022-02-03 | 331.20 | $329.78 | 696200 |
| 2022-02-02 | 332.04 | $338.35 | 493500 |
| 2022-02-01 | 331.22 | $331.49 | 303600 |
| 2022-01-31 | 331.76 | $332.50 | 388127 |
| 2022-01-28 | 332.19 | $332.14 | 341700 |
| 2022-01-27 | 332.80 | $320.75 | 284300 |
| 2022-01-26 | 335.94 | $327.94 | 281548 |
| 2022-01-25 | 338.09 | $330.54 | 374301 |
| 2022-01-24 | 340.05 | $332.90 | 473833 |
| 2022-01-21 | 341.85 | $332.08 | 305932 |
| 2022-01-20 | 344.13 | $335.78 | 314618 |
| 2022-01-19 | 345.99 | $339.46 | 263600 |
| 2022-01-18 | 347.38 | $342.72 | 353604 |
| 2022-01-14 | 348.30 | $343.96 | 220700 |
| 2022-01-13 | 349.10 | $347.78 | 186100 |
| 2022-01-12 | 349.22 | $349.11 | 273011 |
| 2022-01-11 | 349.07 | $346.05 | 264200 |
| 2022-01-10 | 349.53 | $345.02 | 285000 |
| 2022-01-07 | 350.27 | $344.31 | 264638 |
| 2022-01-06 | 351.27 | $348.95 | 184700 |
| 2022-01-05 | 351.43 | $349.33 | 333400 |
| 2022-01-04 | 351.52 | $356.63 | 387710 |
| 2022-01-03 | 350.08 | $353.86 | 317000 |
| 2021-12-31 | 348.96 | $352.23 | 204508 |
| 2021-12-30 | 348.00 | $352.69 | 179800 |
| 2021-12-29 | 346.77 | $352.21 | 181001 |
| 2021-12-28 | 345.44 | $349.62 | 199400 |
| 2021-12-27 | 344.44 | $346.51 | 222300 |
| 2021-12-23 | 343.92 | $342.67 | 296606 |
| 2021-12-22 | 344.13 | $343.59 | 284000 |
| 2021-12-21 | 344.17 | $340.73 | 331430 |
| 2021-12-20 | 344.82 | $337.07 | 287934 |
| 2021-12-17 | 346.33 | $341.76 | 712900 |
| 2021-12-16 | 347.10 | $342.16 | 648700 |
| 2021-12-15 | 347.88 | $352.23 | 318630 |
| 2021-12-14 | 346.66 | $345.72 | 257535 |
| 2021-12-13 | 346.60 | $352.47 | 329647 |
| 2021-12-10 | 345.10 | $345.68 | 250343 |
| 2021-12-09 | 344.78 | $344.60 | 222006 |
| 2021-12-08 | 344.62 | $348.60 | 335310 |
| 2021-12-07 | 343.58 | $344.95 | 318100 |
| 2021-12-06 | 343.13 | $342.37 | 279900 |
| 2021-12-03 | 343.16 | $336.56 | 539300 |
| 2021-12-02 | 344.40 | $341.00 | 352200 |
| 2021-12-01 | 344.89 | $328.16 | 414006 |
| 2021-11-30 | 348.15 | $339.44 | 742408 |
| 2021-11-29 | 349.54 | $346.50 | 302915 |
| 2021-11-26 | 349.65 | $340.69 | 257100 |
| 2021-11-24 | 350.96 | $357.25 | 246025 |
| 2021-11-23 | 348.96 | $351.40 | 272337 |
| 2021-11-22 | 347.84 | $345.13 | 201500 |
| 2021-11-19 | 347.83 | $347.42 | 203416 |
| 2021-11-18 | 347.31 | $350.62 | 233025 |
| 2021-11-17 | 346.01 | $347.52 | 193417 |
| 2021-11-16 | 345.11 | $345.65 | 238540 |
| 2021-11-15 | 344.44 | $351.47 | 179904 |
| 2021-11-12 | 342.41 | $346.43 | 204334 |
| 2021-11-11 | 341.09 | $344.17 | 142620 |
| 2021-11-10 | 340.01 | $342.79 | 165130 |
| 2021-11-09 | 339.03 | $340.64 | 169200 |
| 2021-11-08 | 338.33 | $338.46 | 180634 |
| 2021-11-05 | 337.96 | $337.08 | 175438 |
| 2021-11-04 | 337.80 | $331.98 | 219200 |
| 2021-11-03 | 338.67 | $335.56 | 302200 |
| 2021-11-02 | 338.90 | $336.14 | 207800 |
| 2021-11-01 | 339.03 | $336.45 | 248720 |
| 2021-10-29 | 339.08 | $339.93 | 475100 |
| 2021-10-28 | 338.39 | $345.73 | 416001 |
| 2021-10-27 | 336.34 | $341.92 | 430800 |
| 2021-10-26 | 334.75 | $338.39 | 259100 |
| 2021-10-25 | 333.62 | $334.87 | 232900 |
| 2021-10-22 | 333.04 | $335.36 | 124917 |
| 2021-10-21 | 332.24 | $332.98 | 169916 |
| 2021-10-20 | 331.81 | $333.21 | 325718 |
| 2021-10-19 | 331.24 | $330.08 | 175333 |
| 2021-10-18 | 331.22 | $333.02 | 221809 |
| 2021-10-15 | 330.58 | $333.09 | 300148 |
| 2021-10-14 | 329.80 | $334.87 | 273825 |
| 2021-10-13 | 328.51 | $333.16 | 163300 |
| 2021-10-12 | 327.36 | $330.49 | 237207 |
| 2021-10-11 | 326.59 | $326.28 | 125200 |
| 2021-10-08 | 326.57 | $326.61 | 103600 |
| 2021-10-07 | 326.48 | $329.27 | 205000 |
| 2021-10-06 | 325.81 | $328.87 | 213118 |
| 2021-10-05 | 325.12 | $325.49 | 212641 |
| 2021-10-04 | 325.02 | $327.62 | 252637 |
| 2021-10-01 | 324.46 | $326.13 | 264000 |
| 2021-09-30 | 324.12 | $319.74 | 242228 |
| 2021-09-29 | 325.08 | $323.93 | 262348 |
| 2021-09-28 | 325.31 | $319.67 | 304728 |
| 2021-09-27 | 326.46 | $320.55 | 257516 |
| 2021-09-24 | 327.62 | $327.52 | 193500 |
| 2021-09-23 | 327.48 | $330.90 | 218610 |
| 2021-09-22 | 326.61 | $329.64 | 321300 |
| 2021-09-21 | 325.85 | $323.66 | 325400 |
| 2021-09-20 | 326.22 | $321.46 | 363943 |
| 2021-09-17 | 327.12 | $322.53 | 521100 |
| 2021-09-16 | 327.92 | $327.71 | 213800 |
| 2021-09-15 | 327.75 | $327.25 | 320436 |
| 2021-09-14 | 327.64 | $324.46 | 201700 |
| 2021-09-13 | 328.09 | $324.49 | 236500 |
| 2021-09-10 | 328.59 | $321.94 | 232322 |
| 2021-09-09 | 329.70 | $328.30 | 303854 |
| 2021-09-08 | 329.62 | $331.70 | 155200 |
| 2021-09-07 | 328.80 | $327.52 | 328900 |
| 2021-09-03 | 328.70 | $335.58 | 294100 |
| 2021-09-02 | 326.88 | $337.00 | 374600 |
| 2021-09-01 | 324.45 | $336.30 | 431035 |
| 2021-08-31 | 321.76 | $330.74 | 471304 |
| 2021-08-30 | 319.82 | $326.80 | 432900 |
| 2021-08-27 | 318.39 | $320.76 | 159811 |
| 2021-08-26 | 318.01 | $318.59 | 164034 |
| 2021-08-25 | 318.03 | $317.95 | 325709 |
| 2021-08-24 | 318.20 | $315.01 | 229701 |
| 2021-08-23 | 319.03 | $317.05 | 136920 |
| 2021-08-20 | 319.56 | $319.49 | 203048 |
| 2021-08-19 | 319.67 | $318.65 | 207033 |
| 2021-08-18 | 319.97 | $316.07 | 225929 |
| 2021-08-17 | 320.88 | $318.74 | 354200 |
| 2021-08-16 | 321.37 | $316.27 | 269428 |
| 2021-08-13 | 322.46 | $316.95 | 150900 |
| 2021-08-12 | 323.57 | $314.89 | 239248 |
| 2021-08-11 | 325.30 | $315.16 | 236916 |
| 2021-08-10 | 327.24 | $317.85 | 201310 |
| 2021-08-09 | 328.90 | $321.48 | 219600 |
| 2021-08-06 | 330.05 | $326.86 | 274900 |
| 2021-08-05 | 330.22 | $325.61 | 296200 |
| 2021-08-04 | 330.66 | $323.99 | 351905 |
| 2021-08-03 | 331.48 | $327.68 | 354400 |
| 2021-08-02 | 331.63 | $328.30 | 366600 |
| 2021-07-30 | 331.63 | $328.10 | 690700 |
| 2021-07-29 | 331.63 | $330.60 | 308833 |
| 2021-07-28 | 331.08 | $331.14 | 302100 |
| 2021-07-27 | 330.28 | $331.80 | 237330 |
| 2021-07-26 | 329.17 | $331.12 | 281200 |
| 2021-07-23 | 327.99 | $331.91 | 133900 |
| 2021-07-22 | 326.42 | $327.51 | 237521 |
| 2021-07-21 | 325.48 | $330.53 | 304300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
297.07
2026-07-17
Close Price
$292.93
Vol: 421044
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
196.62
Average
269.28
Maximum
354.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 297.07 | $292.93 | 421044 |
| 2026-07-16 | 297.83 | $297.42 | 558543 |
| 2026-07-15 | 297.27 | $292.79 | 447531 |
| 2026-07-14 | 297.98 | $298.13 | 537000 |
| 2026-07-13 | 297.09 | $297.48 | 480315 |
| 2026-07-10 | 296.12 | $293.55 | 464208 |
| 2026-07-09 | 296.11 | $291.12 | 410900 |
| 2026-07-08 | 296.79 | $291.58 | 489021 |
| 2026-07-07 | 297.38 | $298.32 | 837247 |
| 2026-07-06 | 295.86 | $298.00 | 424900 |
| 2026-07-02 | 294.02 | $298.33 | 381406 |
| 2026-07-01 | 291.59 | $295.18 | 360020 |
| 2026-06-30 | 289.54 | $291.59 | 413034 |
| 2026-06-29 | 288.10 | $295.93 | 523106 |
| 2026-06-26 | 284.93 | $295.34 | 629924 |
| 2026-06-25 | 281.19 | $285.57 | 329702 |
| 2026-06-24 | 279.71 | $281.65 | 403391 |
| 2026-06-23 | 279.13 | $279.30 | 353524 |
| 2026-06-22 | 279.15 | $276.28 | 638900 |
| 2026-06-18 | 280.11 | $273.71 | 1.0M |
| 2026-06-17 | 282.06 | $274.40 | 445700 |
| 2026-06-16 | 284.18 | $280.56 | 314700 |
| 2026-06-15 | 284.76 | $281.39 | 414708 |
| 2026-06-12 | 285.14 | $283.75 | 377200 |
| 2026-06-11 | 284.77 | $280.59 | 459000 |
| 2026-06-10 | 285.25 | $284.64 | 443423 |
| 2026-06-09 | 284.47 | $284.78 | 446841 |
| 2026-06-08 | 283.38 | $282.00 | 580723 |
| 2026-06-05 | 282.85 | $285.43 | 437115 |
| 2026-06-04 | 281.04 | $284.61 | 633138 |
| 2026-06-03 | 279.01 | $277.79 | 345236 |
| 2026-06-02 | 278.63 | $277.57 | 375583 |
| 2026-06-01 | 278.16 | $276.93 | 740010 |
| 2026-05-29 | 277.71 | $272.64 | 739900 |
| 2026-05-28 | 278.44 | $276.44 | 356300 |
| 2026-05-27 | 278.04 | $276.83 | 487034 |
| 2026-05-26 | 277.35 | $277.25 | 410646 |
| 2026-05-22 | 276.28 | $276.70 | 368000 |
| 2026-05-21 | 275.06 | $273.80 | 566200 |
| 2026-05-20 | 274.41 | $275.03 | 472531 |
| 2026-05-19 | 273.14 | $272.63 | 496400 |
| 2026-05-18 | 272.27 | $272.24 | 532200 |
| 2026-05-15 | 271.24 | $267.06 | 835800 |
| 2026-05-14 | 271.55 | $268.53 | 634100 |
| 2026-05-13 | 271.38 | $271.94 | 427200 |
| 2026-05-12 | 270.00 | $268.64 | 329100 |
| 2026-05-11 | 269.27 | $268.77 | 411504 |
| 2026-05-08 | 268.25 | $263.55 | 381500 |
| 2026-05-07 | 268.57 | $267.37 | 408309 |
| 2026-05-06 | 267.66 | $267.26 | 322750 |
| 2026-05-05 | 266.49 | $266.69 | 251719 |
| 2026-05-04 | 265.16 | $264.67 | 354931 |
| 2026-05-01 | 264.09 | $263.35 | 408849 |
| 2026-04-30 | 263.13 | $263.21 | 733900 |
| 2026-04-29 | 261.91 | $264.92 | 1.0M |
| 2026-04-28 | 259.81 | $267.88 | 718864 |
| 2026-04-27 | 256.25 | $256.83 | 570200 |
| 2026-04-24 | 255.36 | $255.37 | 378900 |
| 2026-04-23 | 254.70 | $255.06 | 356505 |
| 2026-04-22 | 253.94 | $252.19 | 306400 |
| 2026-04-21 | 253.90 | $253.16 | 303900 |
| 2026-04-20 | 253.50 | $258.54 | 301006 |
| 2026-04-17 | 251.28 | $254.97 | 462500 |
| 2026-04-16 | 249.68 | $248.00 | 424700 |
| 2026-04-15 | 249.92 | $251.71 | 375990 |
| 2026-04-14 | 249.02 | $251.42 | 494600 |
| 2026-04-13 | 248.01 | $248.95 | 388600 |
| 2026-04-10 | 247.56 | $250.07 | 437138 |
| 2026-04-09 | 246.66 | $250.03 | 394900 |
| 2026-04-08 | 245.58 | $251.90 | 566136 |
| 2026-04-07 | 243.69 | $248.30 | 290191 |
| 2026-04-06 | 242.57 | $247.71 | 266032 |
| 2026-04-02 | 241.42 | $247.34 | 483300 |
| 2026-04-01 | 240.20 | $243.08 | 407113 |
| 2026-03-31 | 240.12 | $242.00 | 665263 |
| 2026-03-30 | 240.43 | $242.61 | 466159 |
| 2026-03-27 | 240.69 | $239.61 | 483800 |
| 2026-03-26 | 242.02 | $243.71 | 537719 |
| 2026-03-25 | 242.41 | $242.14 | 605904 |
| 2026-03-24 | 243.46 | $243.50 | 302100 |
| 2026-03-23 | 244.37 | $242.58 | 806710 |
| 2026-03-20 | 245.83 | $240.19 | 878816 |
| 2026-03-19 | 248.42 | $246.28 | 507300 |
| 2026-03-18 | 249.70 | $246.70 | 448400 |
| 2026-03-17 | 251.15 | $251.06 | 341135 |
| 2026-03-16 | 251.57 | $249.10 | 454607 |
| 2026-03-13 | 252.72 | $249.95 | 516114 |
| 2026-03-12 | 253.87 | $251.38 | 485811 |
| 2026-03-11 | 254.83 | $250.22 | 604748 |
| 2026-03-10 | 256.38 | $254.29 | 554039 |
| 2026-03-09 | 256.96 | $255.34 | 650341 |
| 2026-03-06 | 257.34 | $255.13 | 324500 |
| 2026-03-05 | 257.84 | $258.24 | 404347 |
| 2026-03-04 | 257.46 | $256.07 | 360400 |
| 2026-03-03 | 257.67 | $255.50 | 349824 |
| 2026-03-02 | 258.08 | $256.03 | 488261 |
| 2026-02-27 | 258.39 | $255.11 | 900800 |
| 2026-02-26 | 259.03 | $262.74 | 421800 |
| 2026-02-25 | 257.37 | $259.93 | 518215 |
| 2026-02-24 | 256.22 | $258.40 | 344300 |
| 2026-02-23 | 255.28 | $255.33 | 559906 |
| 2026-02-20 | 255.10 | $254.52 | 528600 |
| 2026-02-19 | 255.13 | $254.43 | 254306 |
| 2026-02-18 | 255.19 | $256.18 | 383322 |
| 2026-02-17 | 254.70 | $253.35 | 432000 |
| 2026-02-13 | 254.99 | $251.16 | 510000 |
| 2026-02-12 | 256.03 | $251.36 | 821900 |
| 2026-02-11 | 257.21 | $261.41 | 514216 |
| 2026-02-10 | 255.46 | $262.51 | 515345 |
| 2026-02-09 | 252.96 | $257.80 | 419200 |
| 2026-02-06 | 251.41 | $258.06 | 947100 |
| 2026-02-05 | 249.46 | $251.49 | 1.2M |
| 2026-02-04 | 249.19 | $252.57 | 780000 |
| 2026-02-03 | 248.55 | $247.59 | 598828 |
| 2026-02-02 | 249.39 | $248.46 | 459915 |
| 2026-01-30 | 250.17 | $251.87 | 678300 |
| 2026-01-29 | 250.09 | $249.88 | 565300 |
| 2026-01-28 | 250.64 | $245.48 | 542609 |
| 2026-01-27 | 252.75 | $251.73 | 432586 |
| 2026-01-26 | 253.36 | $252.93 | 448000 |
| 2026-01-23 | 253.74 | $254.08 | 589605 |
| 2026-01-22 | 253.87 | $252.95 | 547443 |
| 2026-01-21 | 254.39 | $257.24 | 597900 |
| 2026-01-20 | 253.69 | $256.25 | 678300 |
| 2026-01-16 | 253.18 | $258.27 | 566000 |
| 2026-01-15 | 251.94 | $253.52 | 409849 |
| 2026-01-14 | 251.97 | $253.18 | 635033 |
| 2026-01-13 | 252.15 | $249.92 | 590700 |
| 2026-01-12 | 253.45 | $250.09 | 665657 |
| 2026-01-09 | 255.00 | $251.02 | 806839 |
| 2026-01-08 | 256.63 | $256.95 | 470900 |
| 2026-01-07 | 256.75 | $251.06 | 767844 |
| 2026-01-06 | 258.76 | $256.61 | 695000 |
| 2026-01-05 | 259.47 | $253.06 | 748400 |
| 2026-01-02 | 261.45 | $256.89 | 540625 |
| 2025-12-31 | 262.63 | $261.68 | 414700 |
| 2025-12-30 | 262.52 | $263.91 | 268302 |
| 2025-12-29 | 261.66 | $262.99 | 242202 |
| 2025-12-26 | 260.88 | $262.16 | 265321 |
| 2025-12-24 | 260.18 | $261.12 | 167300 |
| 2025-12-23 | 259.63 | $259.69 | 291538 |
| 2025-12-22 | 259.40 | $260.84 | 810812 |
| 2025-12-19 | 258.75 | $257.39 | 1.2M |
| 2025-12-18 | 259.03 | $261.07 | 489834 |
| 2025-12-17 | 258.21 | $262.45 | 542419 |
| 2025-12-16 | 256.77 | $255.44 | 626501 |
| 2025-12-15 | 257.23 | $259.26 | 614200 |
| 2025-12-12 | 256.59 | $257.62 | 763445 |
| 2025-12-11 | 256.34 | $258.13 | 480836 |
| 2025-12-10 | 255.88 | $255.21 | 635248 |
| 2025-12-09 | 256.26 | $252.20 | 486324 |
| 2025-12-08 | 257.68 | $252.22 | 412700 |
| 2025-12-05 | 259.40 | $255.37 | 314333 |
| 2025-12-04 | 260.50 | $257.57 | 396523 |
| 2025-12-03 | 261.12 | $259.78 | 459700 |
| 2025-12-02 | 261.16 | $260.73 | 438100 |
| 2025-12-01 | 260.88 | $260.24 | 458847 |
| 2025-11-28 | 260.68 | $263.62 | 142200 |
| 2025-11-26 | 259.34 | $262.12 | 264436 |
| 2025-11-25 | 258.17 | $261.16 | 383700 |
| 2025-11-24 | 257.04 | $260.25 | 492045 |
| 2025-11-21 | 255.95 | $261.20 | 392201 |
| 2025-11-20 | 254.34 | $255.73 | 457400 |
| 2025-11-19 | 254.13 | $254.63 | 252000 |
| 2025-11-18 | 254.24 | $253.58 | 311000 |
| 2025-11-17 | 254.74 | $252.29 | 385944 |
| 2025-11-14 | 255.78 | $254.59 | 398240 |
| 2025-11-13 | 256.33 | $253.61 | 524411 |
| 2025-11-12 | 257.33 | $254.97 | 911800 |
| 2025-11-11 | 258.13 | $261.71 | 328623 |
| 2025-11-10 | 256.98 | $260.15 | 451200 |
| 2025-11-07 | 256.09 | $260.42 | 644701 |
| 2025-11-06 | 254.95 | $256.26 | 431300 |
| 2025-11-05 | 254.90 | $260.36 | 552845 |
| 2025-11-04 | 253.57 | $256.56 | 563784 |
| 2025-11-03 | 253.21 | $254.32 | 620016 |
| 2025-10-31 | 253.52 | $251.77 | 861218 |
| 2025-10-30 | 254.77 | $249.82 | 1.1M |
| 2025-10-29 | 256.94 | $247.18 | 859200 |
| 2025-10-28 | 260.46 | $256.15 | 510127 |
| 2025-10-27 | 261.92 | $262.32 | 434114 |
| 2025-10-24 | 261.75 | $264.66 | 306320 |
| 2025-10-23 | 260.81 | $263.76 | 388835 |
| 2025-10-22 | 259.96 | $264.22 | 703300 |
| 2025-10-21 | 258.79 | $261.98 | 472200 |
| 2025-10-20 | 258.11 | $260.80 | 377100 |
| 2025-10-17 | 257.69 | $259.62 | 522637 |
| 2025-10-16 | 257.59 | $257.60 | 610622 |
| 2025-10-15 | 258.15 | $257.15 | 739134 |
| 2025-10-14 | 259.02 | $259.37 | 525204 |
| 2025-10-13 | 259.40 | $257.58 | 363228 |
| 2025-10-10 | 260.48 | $255.86 | 507300 |
| 2025-10-09 | 262.36 | $259.05 | 304500 |
| 2025-10-08 | 263.66 | $262.11 | 241900 |
| 2025-10-07 | 264.29 | $262.08 | 243324 |
| 2025-10-06 | 265.08 | $261.34 | 357421 |
| 2025-10-03 | 266.28 | $264.47 | 311300 |
| 2025-10-02 | 266.74 | $263.88 | 403900 |
| 2025-10-01 | 267.49 | $266.59 | 381200 |
| 2025-09-30 | 267.53 | $267.66 | 358856 |
| 2025-09-29 | 267.22 | $266.22 | 446025 |
| 2025-09-26 | 267.29 | $267.80 | 321332 |
| 2025-09-25 | 266.87 | $263.66 | 430945 |
| 2025-09-24 | 267.65 | $264.59 | 286711 |
| 2025-09-23 | 268.29 | $267.84 | 263324 |
| 2025-09-22 | 268.02 | $266.39 | 366150 |
| 2025-09-19 | 268.12 | $267.55 | 858700 |
| 2025-09-18 | 267.87 | $268.63 | 385045 |
| 2025-09-17 | 267.19 | $266.23 | 379300 |
| 2025-09-16 | 267.11 | $265.55 | 496700 |
| 2025-09-15 | 267.21 | $264.63 | 740539 |
| 2025-09-12 | 267.61 | $267.09 | 259300 |
| 2025-09-11 | 267.29 | $268.81 | 288100 |
| 2025-09-10 | 266.34 | $263.64 | 276006 |
| 2025-09-09 | 266.80 | $268.86 | 256432 |
| 2025-09-08 | 265.70 | $265.71 | 319123 |
| 2025-09-05 | 265.35 | $268.12 | 418315 |
| 2025-09-04 | 264.16 | $264.50 | 435810 |
| 2025-09-03 | 263.85 | $261.51 | 385500 |
| 2025-09-02 | 264.42 | $260.60 | 384156 |
| 2025-08-29 | 265.41 | $270.21 | 388700 |
| 2025-08-28 | 263.58 | $267.91 | 322311 |
| 2025-08-27 | 262.09 | $267.62 | 351619 |
| 2025-08-26 | 260.39 | $264.77 | 364915 |
| 2025-08-25 | 259.26 | $265.46 | 274796 |
| 2025-08-22 | 257.72 | $266.75 | 394420 |
| 2025-08-21 | 255.50 | $262.76 | 359700 |
| 2025-08-20 | 254.14 | $262.04 | 612700 |
| 2025-08-19 | 252.81 | $262.36 | 680641 |
| 2025-08-18 | 251.20 | $256.46 | 508302 |
| 2025-08-15 | 251.25 | $259.38 | 378401 |
| 2025-08-14 | 250.52 | $256.20 | 370208 |
| 2025-08-13 | 250.80 | $258.73 | 382531 |
| 2025-08-12 | 250.50 | $253.99 | 382793 |
| 2025-08-11 | 251.81 | $252.08 | 437300 |
| 2025-08-08 | 254.19 | $254.59 | 367413 |
| 2025-08-07 | 256.46 | $257.02 | 581443 |
| 2025-08-06 | 258.62 | $254.52 | 889300 |
| 2025-08-05 | 262.20 | $257.36 | 761267 |
| 2025-08-04 | 265.80 | $254.55 | 723537 |
| 2025-08-01 | 271.20 | $256.72 | 830800 |
| 2025-07-31 | 277.17 | $260.18 | 1.3M |
| 2025-07-30 | 283.42 | $268.46 | 2.7M |
| 2025-07-29 | 288.42 | $290.67 | 657570 |
| 2025-07-28 | 287.47 | $283.16 | 365100 |
| 2025-07-25 | 288.68 | $287.06 | 310200 |
| 2025-07-24 | 288.90 | $287.41 | 328100 |
| 2025-07-23 | 289.02 | $292.58 | 379001 |
| 2025-07-22 | 287.52 | $292.06 | 354643 |
| 2025-07-21 | 285.83 | $285.00 | 327703 |
| 2025-07-18 | 285.99 | $287.37 | 301100 |
| 2025-07-17 | 285.43 | $287.02 | 276030 |
| 2025-07-16 | 284.86 | $286.08 | 360410 |
| 2025-07-15 | 284.44 | $280.43 | 402447 |
| 2025-07-14 | 285.73 | $284.54 | 404500 |
| 2025-07-11 | 285.98 | $286.63 | 528926 |
| 2025-07-10 | 285.61 | $286.76 | 374542 |
| 2025-07-09 | 285.12 | $284.78 | 468134 |
| 2025-07-08 | 285.13 | $285.98 | 393858 |
| 2025-07-07 | 284.76 | $283.59 | 293700 |
| 2025-07-03 | 285.05 | $284.20 | 194500 |
| 2025-07-02 | 285.20 | $283.40 | 433400 |
| 2025-07-01 | 285.63 | $284.77 | 677329 |
| 2025-06-30 | 285.70 | $283.40 | 559515 |
| 2025-06-27 | 286.21 | $285.41 | 579734 |
| 2025-06-26 | 286.17 | $287.72 | 603044 |
| 2025-06-25 | 285.36 | $281.90 | 666200 |
| 2025-06-24 | 286.21 | $286.03 | 487100 |
| 2025-06-23 | 285.91 | $285.80 | 299340 |
| 2025-06-20 | 285.59 | $284.34 | 607549 |
| 2025-06-18 | 285.64 | $284.01 | 327800 |
| 2025-06-17 | 285.78 | $283.54 | 334200 |
| 2025-06-16 | 286.08 | $285.15 | 267721 |
| 2025-06-13 | 285.89 | $284.46 | 438329 |
| 2025-06-12 | 285.86 | $289.75 | 574918 |
| 2025-06-11 | 284.12 | $286.19 | 648800 |
| 2025-06-10 | 283.10 | $287.87 | 655918 |
| 2025-06-09 | 281.31 | $283.72 | 399113 |
| 2025-06-06 | 280.44 | $279.09 | 345000 |
| 2025-06-05 | 280.85 | $278.14 | 676800 |
| 2025-06-04 | 281.64 | $282.76 | 562800 |
| 2025-06-03 | 281.15 | $280.83 | 609337 |
| 2025-06-02 | 281.15 | $284.66 | 412823 |
| 2025-05-30 | 279.95 | $283.90 | 820600 |
| 2025-05-29 | 278.73 | $282.08 | 416016 |
| 2025-05-28 | 277.83 | $278.17 | 479600 |
| 2025-05-27 | 278.00 | $274.60 | 394900 |
| 2025-05-23 | 279.36 | $269.47 | 411902 |
| 2025-05-22 | 282.65 | $273.76 | 243000 |
| 2025-05-21 | 285.30 | $277.83 | 693400 |
| 2025-05-20 | 287.21 | $287.50 | 484909 |
| 2025-05-19 | 286.44 | $286.49 | 189542 |
| 2025-05-16 | 285.80 | $288.71 | 422440 |
| 2025-05-15 | 284.28 | $285.43 | 379238 |
| 2025-05-14 | 283.45 | $278.64 | 447709 |
| 2025-05-13 | 284.56 | $280.80 | 380800 |
| 2025-05-12 | 285.20 | $286.30 | 238942 |
| 2025-05-09 | 284.22 | $282.69 | 214022 |
| 2025-05-08 | 284.14 | $281.65 | 438300 |
| 2025-05-07 | 284.34 | $284.94 | 608900 |
| 2025-05-06 | 283.53 | $286.23 | 213141 |
| 2025-05-05 | 282.11 | $288.31 | 653304 |
| 2025-05-02 | 279.71 | $292.82 | 413300 |
| 2025-05-01 | 275.37 | $284.47 | 412400 |
| 2025-04-30 | 272.77 | $279.15 | 731100 |
| 2025-04-29 | 271.33 | $275.16 | 437614 |
| 2025-04-28 | 270.92 | $277.57 | 510600 |
| 2025-04-25 | 269.73 | $275.50 | 241805 |
| 2025-04-24 | 269.04 | $276.60 | 360900 |
| 2025-04-23 | 267.95 | $277.09 | 368921 |
| 2025-04-22 | 266.59 | $276.37 | 403131 |
| 2025-04-21 | 265.30 | $270.89 | 253600 |
| 2025-04-17 | 265.61 | $275.29 | 361682 |
| 2025-04-16 | 264.77 | $271.90 | 615800 |
| 2025-04-15 | 264.99 | $273.39 | 697507 |
| 2025-04-14 | 264.97 | $272.66 | 596800 |
| 2025-04-11 | 265.37 | $263.48 | 552300 |
| 2025-04-10 | 268.96 | $262.85 | 737038 |
| 2025-04-09 | 273.72 | $271.95 | 892648 |
| 2025-04-08 | 276.82 | $254.65 | 563007 |
| 2025-04-07 | 286.20 | $262.39 | 708843 |
| 2025-04-04 | 295.27 | $271.03 | 686909 |
| 2025-04-03 | 303.63 | $294.35 | 627200 |
| 2025-04-02 | 306.42 | $307.20 | 516037 |
| 2025-04-01 | 305.72 | $305.51 | 411415 |
| 2025-03-31 | 305.36 | $306.57 | 568100 |
| 2025-03-28 | 304.55 | $306.00 | 288731 |
| 2025-03-27 | 303.71 | $304.80 | 287600 |
| 2025-03-26 | 303.03 | $306.23 | 574732 |
| 2025-03-25 | 301.72 | $303.01 | 376238 |
| 2025-03-24 | 301.12 | $305.22 | 454640 |
| 2025-03-21 | 299.67 | $300.06 | 849599 |
| 2025-03-20 | 299.51 | $302.08 | 445325 |
| 2025-03-19 | 298.68 | $299.25 | 354624 |
| 2025-03-18 | 298.55 | $298.90 | 436000 |
| 2025-03-17 | 298.49 | $300.29 | 403812 |
| 2025-03-14 | 297.98 | $295.01 | 579000 |
| 2025-03-13 | 299.01 | $288.62 | 332700 |
| 2025-03-12 | 302.27 | $292.88 | 350572 |
| 2025-03-11 | 304.85 | $295.54 | 487400 |
| 2025-03-10 | 307.09 | $299.12 | 483409 |
| 2025-03-07 | 308.61 | $301.74 | 554600 |
| 2025-03-06 | 309.54 | $301.44 | 398100 |
| 2025-03-05 | 310.66 | $308.22 | 275846 |
| 2025-03-04 | 309.75 | $307.59 | 392729 |
| 2025-03-03 | 308.72 | $313.85 | 468302 |
| 2025-02-28 | 305.37 | $311.57 | 884944 |
| 2025-02-27 | 301.91 | $303.91 | 297602 |
| 2025-02-26 | 300.02 | $301.55 | 308500 |
| 2025-02-25 | 298.38 | $301.24 | 357200 |
| 2025-02-24 | 296.41 | $298.47 | 591900 |
| 2025-02-21 | 294.83 | $294.74 | 456300 |
| 2025-02-20 | 294.02 | $294.41 | 492900 |
| 2025-02-19 | 293.08 | $291.20 | 594142 |
| 2025-02-18 | 292.90 | $290.78 | 595030 |
| 2025-02-14 | 292.77 | $288.37 | 441900 |
| 2025-02-13 | 293.32 | $291.62 | 422323 |
| 2025-02-12 | 292.90 | $290.42 | 356728 |
| 2025-02-11 | 292.71 | $291.59 | 460800 |
| 2025-02-10 | 292.04 | $291.21 | 422800 |
| 2025-02-07 | 291.29 | $292.14 | 444500 |
| 2025-02-06 | 290.03 | $298.07 | 683900 |
| 2025-02-05 | 286.57 | $295.79 | 790919 |
| 2025-02-04 | 283.05 | $287.14 | 530900 |
| 2025-02-03 | 281.49 | $284.39 | 407000 |
| 2025-01-31 | 280.47 | $284.57 | 534526 |
| 2025-01-30 | 279.18 | $281.16 | 290348 |
| 2025-01-29 | 278.71 | $276.62 | 282949 |
| 2025-01-28 | 279.60 | $281.20 | 271051 |
| 2025-01-27 | 279.28 | $283.09 | 431800 |
| 2025-01-24 | 278.31 | $277.93 | 411100 |
| 2025-01-23 | 278.81 | $277.63 | 461100 |
| 2025-01-22 | 279.55 | $279.90 | 426719 |
| 2025-01-21 | 279.77 | $285.24 | 363545 |
| 2025-01-17 | 278.40 | $283.41 | 364616 |
| 2025-01-16 | 277.35 | $283.75 | 338853 |
| 2025-01-15 | 276.04 | $282.85 | 499700 |
| 2025-01-14 | 274.81 | $284.46 | 505838 |
| 2025-01-13 | 272.89 | $282.95 | 781214 |
| 2025-01-10 | 271.14 | $271.90 | 1.1M |
| 2025-01-08 | 272.63 | $272.64 | 541321 |
| 2025-01-07 | 274.33 | $270.06 | 606744 |
| 2025-01-06 | 277.35 | $272.79 | 371728 |
| 2025-01-03 | 280.27 | $284.25 | 331220 |
| 2025-01-02 | 280.30 | $279.52 | 282743 |
| 2024-12-31 | 281.93 | $285.44 | 340000 |
| 2024-12-30 | 282.14 | $282.80 | 249517 |
| 2024-12-27 | 283.32 | $284.43 | 298700 |
| 2024-12-26 | 284.35 | $287.71 | 231604 |
| 2024-12-24 | 284.66 | $286.79 | 121600 |
| 2024-12-23 | 285.42 | $284.33 | 386497 |
| 2024-12-20 | 287.23 | $283.76 | 1.4M |
| 2024-12-19 | 289.70 | $279.01 | 448814 |
| 2024-12-18 | 294.28 | $283.99 | 430649 |
| 2024-12-17 | 298.33 | $294.10 | 509245 |
| 2024-12-16 | 300.10 | $299.05 | 320500 |
| 2024-12-13 | 300.70 | $299.79 | 213400 |
| 2024-12-12 | 301.20 | $302.30 | 241808 |
| 2024-12-11 | 301.02 | $298.04 | 293926 |
| 2024-12-10 | 302.16 | $297.63 | 372912 |
| 2024-12-09 | 303.67 | $301.00 | 421719 |
| 2024-12-06 | 304.43 | $300.10 | 319000 |
| 2024-12-05 | 305.62 | $299.67 | 261834 |
| 2024-12-04 | 307.17 | $301.39 | 272600 |
| 2024-12-03 | 308.47 | $301.00 | 322900 |
| 2024-12-02 | 310.13 | $304.09 | 295214 |
| 2024-11-29 | 311.10 | $310.46 | 238721 |
| 2024-11-27 | 310.18 | $312.84 | 220732 |
| 2024-11-26 | 308.23 | $309.75 | 284800 |
| 2024-11-25 | 306.77 | $309.60 | 432939 |
| 2024-11-22 | 304.97 | $305.53 | 213711 |
| 2024-11-21 | 304.01 | $304.34 | 241516 |
| 2024-11-20 | 303.16 | $300.59 | 244200 |
| 2024-11-19 | 303.26 | $301.78 | 269700 |
| 2024-11-18 | 302.95 | $302.54 | 250304 |
| 2024-11-15 | 302.28 | $301.76 | 328604 |
| 2024-11-14 | 301.67 | $302.74 | 250400 |
| 2024-11-13 | 300.56 | $307.28 | 253725 |
| 2024-11-12 | 297.72 | $300.81 | 253170 |
| 2024-11-11 | 296.29 | $304.14 | 239700 |
| 2024-11-08 | 293.48 | $304.66 | 441840 |
| 2024-11-07 | 289.88 | $296.54 | 340625 |
| 2024-11-06 | 288.10 | $293.76 | 836438 |
| 2024-11-05 | 286.84 | $291.00 | 364039 |
| 2024-11-04 | 286.24 | $280.61 | 361500 |
| 2024-11-01 | 288.84 | $276.97 | 485420 |
| 2024-10-31 | 293.20 | $283.86 | 594200 |
| 2024-10-30 | 296.35 | $294.02 | 470731 |
| 2024-10-29 | 296.96 | $298.43 | 342507 |
| 2024-10-28 | 296.31 | $299.67 | 319900 |
| 2024-10-25 | 295.11 | $295.65 | 228200 |
| 2024-10-24 | 294.93 | $301.76 | 337500 |
| 2024-10-23 | 292.78 | $299.96 | 343100 |
| 2024-10-22 | 290.74 | $293.40 | 212040 |
| 2024-10-21 | 290.37 | $291.37 | 346304 |
| 2024-10-18 | 290.60 | $296.50 | 198747 |
| 2024-10-17 | 289.29 | $294.25 | 291800 |
| 2024-10-16 | 288.45 | $297.48 | 224946 |
| 2024-10-15 | 286.48 | $292.62 | 471600 |
| 2024-10-14 | 285.68 | $291.35 | 192845 |
| 2024-10-11 | 285.19 | $288.08 | 312262 |
| 2024-10-10 | 285.72 | $285.31 | 248100 |
| 2024-10-09 | 287.33 | $288.19 | 373000 |
| 2024-10-08 | 288.47 | $288.48 | 473700 |
| 2024-10-07 | 289.85 | $287.91 | 278600 |
| 2024-10-04 | 291.79 | $289.88 | 344500 |
| 2024-10-03 | 293.59 | $289.73 | 294727 |
| 2024-10-02 | 295.88 | $293.04 | 301516 |
| 2024-10-01 | 297.67 | $292.71 | 466800 |
| 2024-09-30 | 299.99 | $295.42 | 641311 |
| 2024-09-27 | 301.97 | $294.60 | 390529 |
| 2024-09-26 | 304.64 | $294.17 | 474100 |
| 2024-09-25 | 308.01 | $297.50 | 570210 |
| 2024-09-24 | 311.02 | $300.23 | 765812 |
| 2024-09-23 | 313.74 | $309.65 | 605300 |
| 2024-09-20 | 313.99 | $306.21 | 1.3M |
| 2024-09-19 | 315.29 | $312.42 | 357637 |
| 2024-09-18 | 314.78 | $312.24 | 237404 |
| 2024-09-17 | 314.10 | $312.14 | 344608 |
| 2024-09-16 | 313.18 | $315.15 | 393620 |
| 2024-09-13 | 310.98 | $314.05 | 372942 |
| 2024-09-12 | 308.53 | $310.22 | 249200 |
| 2024-09-11 | 306.65 | $308.26 | 309200 |
| 2024-09-10 | 304.87 | $308.27 | 267000 |
| 2024-09-09 | 302.61 | $300.05 | 604648 |
| 2024-09-06 | 302.37 | $298.21 | 463200 |
| 2024-09-05 | 302.56 | $302.01 | 305837 |
| 2024-09-04 | 301.50 | $301.63 | 358000 |
| 2024-09-03 | 300.23 | $302.69 | 270230 |
| 2024-08-30 | 298.26 | $301.79 | 400000 |
| 2024-08-29 | 296.06 | $298.05 | 320400 |
| 2024-08-28 | 294.48 | $296.09 | 341406 |
| 2024-08-27 | 293.11 | $295.54 | 325553 |
| 2024-08-26 | 291.55 | $294.62 | 181304 |
| 2024-08-23 | 289.89 | $296.09 | 300500 |
| 2024-08-22 | 287.35 | $290.34 | 258900 |
| 2024-08-21 | 286.05 | $289.21 | 230300 |
| 2024-08-20 | 284.78 | $287.14 | 294045 |
| 2024-08-19 | 283.88 | $285.41 | 160310 |
| 2024-08-16 | 283.30 | $284.01 | 375400 |
| 2024-08-15 | 283.03 | $285.00 | 321800 |
| 2024-08-14 | 282.38 | $286.16 | 220506 |
| 2024-08-13 | 281.21 | $284.46 | 183833 |
| 2024-08-12 | 280.32 | $281.59 | 250818 |
| 2024-08-09 | 280.14 | $282.64 | 270900 |
| 2024-08-08 | 279.60 | $279.29 | 240617 |
| 2024-08-07 | 280.01 | $277.43 | 365249 |
| 2024-08-06 | 281.09 | $280.39 | 564314 |
| 2024-08-05 | 281.48 | $272.62 | 514600 |
| 2024-08-02 | 284.39 | $281.66 | 590042 |
| 2024-08-01 | 285.05 | $285.69 | 829107 |
| 2024-07-31 | 284.54 | $278.36 | 1.4M |
| 2024-07-30 | 286.20 | $280.80 | 577000 |
| 2024-07-29 | 287.40 | $286.00 | 458027 |
| 2024-07-26 | 287.16 | $286.74 | 234415 |
| 2024-07-25 | 286.57 | $282.72 | 282600 |
| 2024-07-24 | 287.05 | $285.96 | 232100 |
| 2024-07-23 | 286.54 | $291.06 | 254207 |
| 2024-07-22 | 284.23 | $290.13 | 465400 |
| 2024-07-19 | 281.65 | $284.79 | 347900 |
| 2024-07-18 | 280.15 | $284.14 | 230100 |
| 2024-07-17 | 278.48 | $283.98 | 294600 |
| 2024-07-16 | 276.46 | $278.75 | 352643 |
| 2024-07-15 | 275.63 | $276.09 | 384400 |
| 2024-07-12 | 275.44 | $274.33 | 371243 |
| 2024-07-11 | 275.75 | $278.41 | 308757 |
| 2024-07-10 | 274.81 | $276.38 | 180100 |
| 2024-07-09 | 274.29 | $275.97 | 273606 |
| 2024-07-08 | 273.76 | $273.10 | 275700 |
| 2024-07-05 | 274.01 | $272.24 | 268600 |
| 2024-07-03 | 274.57 | $269.60 | 176600 |
| 2024-07-02 | 276.06 | $272.99 | 233533 |
| 2024-07-01 | 276.76 | $272.82 | 366435 |
| 2024-06-28 | 277.61 | $272.20 | 649500 |
| 2024-06-27 | 278.79 | $273.38 | 422531 |
| 2024-06-26 | 279.79 | $273.23 | 292103 |
| 2024-06-25 | 280.97 | $275.62 | 204718 |
| 2024-06-24 | 281.55 | $279.19 | 368400 |
| 2024-06-21 | 281.03 | $278.22 | 911100 |
| 2024-06-20 | 280.59 | $280.08 | 372104 |
| 2024-06-18 | 279.35 | $284.59 | 321634 |
| 2024-06-17 | 276.31 | $281.29 | 514300 |
| 2024-06-14 | 273.55 | $278.50 | 414600 |
| 2024-06-13 | 270.98 | $275.20 | 433347 |
| 2024-06-12 | 268.83 | $271.44 | 291917 |
| 2024-06-11 | 267.34 | $265.64 | 266730 |
| 2024-06-10 | 267.29 | $269.37 | 295340 |
| 2024-06-07 | 266.00 | $268.07 | 262100 |
| 2024-06-06 | 264.78 | $268.32 | 200316 |
| 2024-06-05 | 263.17 | $268.08 | 247815 |
| 2024-06-04 | 261.24 | $263.81 | 292800 |
| 2024-06-03 | 260.21 | $260.63 | 317306 |
| 2024-05-31 | 259.93 | $259.79 | 489400 |
| 2024-05-30 | 259.83 | $255.60 | 197331 |
| 2024-05-29 | 261.00 | $252.91 | 370723 |
| 2024-05-28 | 263.24 | $255.33 | 289600 |
| 2024-05-24 | 265.13 | $259.40 | 225600 |
| 2024-05-23 | 266.08 | $257.97 | 211700 |
| 2024-05-22 | 267.59 | $262.94 | 342827 |
| 2024-05-21 | 267.77 | $264.16 | 214807 |
| 2024-05-20 | 267.47 | $263.41 | 361800 |
| 2024-05-17 | 267.24 | $266.29 | 361800 |
| 2024-05-16 | 265.92 | $264.71 | 210602 |
| 2024-05-15 | 264.69 | $267.84 | 407628 |
| 2024-05-14 | 262.08 | $264.97 | 365500 |
| 2024-05-13 | 259.71 | $260.56 | 253211 |
| 2024-05-10 | 258.11 | $258.95 | 205100 |
| 2024-05-09 | 256.57 | $259.58 | 216115 |
| 2024-05-08 | 254.42 | $254.50 | 164100 |
| 2024-05-07 | 253.32 | $257.67 | 304400 |
| 2024-05-06 | 250.91 | $255.49 | 283000 |
| 2024-05-03 | 248.59 | $250.31 | 399522 |
| 2024-05-02 | 247.36 | $249.80 | 605049 |
| 2024-05-01 | 245.97 | $245.47 | 714600 |
| 2024-04-30 | 245.61 | $246.25 | 599307 |
| 2024-04-29 | 244.89 | $248.02 | 313400 |
| 2024-04-26 | 243.42 | $246.92 | 422600 |
| 2024-04-25 | 241.95 | $247.21 | 466812 |
| 2024-04-24 | 240.06 | $247.74 | 396600 |
| 2024-04-23 | 237.57 | $242.15 | 557100 |
| 2024-04-22 | 236.32 | $239.89 | 381800 |
| 2024-04-19 | 235.53 | $235.17 | 335800 |
| 2024-04-18 | 236.09 | $233.97 | 285000 |
| 2024-04-17 | 237.18 | $232.65 | 342600 |
| 2024-04-16 | 238.93 | $232.70 | 294100 |
| 2024-04-15 | 241.06 | $235.59 | 248434 |
| 2024-04-12 | 242.72 | $239.29 | 376300 |
| 2024-04-11 | 243.56 | $244.25 | 378600 |
| 2024-04-10 | 242.99 | $244.01 | 434500 |
| 2024-04-09 | 242.35 | $249.59 | 315100 |
| 2024-04-08 | 239.78 | $243.50 | 286106 |
| 2024-04-05 | 238.57 | $237.68 | 170204 |
| 2024-04-04 | 238.93 | $235.98 | 253205 |
| 2024-04-03 | 239.91 | $237.50 | 239400 |
| 2024-04-02 | 240.61 | $235.50 | 294627 |
| 2024-04-01 | 242.08 | $239.67 | 293023 |
| 2024-03-28 | 242.53 | $244.81 | 350005 |
| 2024-03-27 | 241.42 | $241.41 | 258617 |
| 2024-03-26 | 241.13 | $237.73 | 324100 |
| 2024-03-25 | 241.90 | $239.53 | 310124 |
| 2024-03-22 | 242.25 | $241.99 | 360000 |
| 2024-03-21 | 241.86 | $244.01 | 315100 |
| 2024-03-20 | 240.72 | $240.70 | 353200 |
| 2024-03-19 | 240.34 | $236.13 | 244922 |
| 2024-03-18 | 241.29 | $237.60 | 305400 |
| 2024-03-15 | 241.96 | $239.07 | 562300 |
| 2024-03-14 | 242.26 | $237.13 | 409100 |
| 2024-03-13 | 243.19 | $242.34 | 278900 |
| 2024-03-12 | 242.62 | $240.63 | 300000 |
| 2024-03-11 | 242.42 | $242.97 | 277700 |
| 2024-03-08 | 241.38 | $245.44 | 372718 |
| 2024-03-07 | 239.28 | $242.50 | 515100 |
| 2024-03-06 | 237.61 | $242.70 | 276700 |
| 2024-03-05 | 235.48 | $242.80 | 559146 |
| 2024-03-04 | 232.84 | $243.58 | 697041 |
| 2024-03-01 | 229.39 | $234.37 | 455600 |
| 2024-02-29 | 228.12 | $231.40 | 410300 |
| 2024-02-28 | 227.54 | $229.63 | 445017 |
| 2024-02-27 | 227.44 | $227.73 | 404301 |
| 2024-02-26 | 227.97 | $225.79 | 401980 |
| 2024-02-23 | 229.27 | $229.34 | 917327 |
| 2024-02-22 | 229.77 | $229.95 | 513045 |
| 2024-02-21 | 230.23 | $235.23 | 329002 |
| 2024-02-20 | 229.15 | $232.95 | 627600 |
| 2024-02-16 | 228.61 | $235.37 | 405300 |
| 2024-02-15 | 227.24 | $234.62 | 366700 |
| 2024-02-14 | 225.87 | $227.26 | 457800 |
| 2024-02-13 | 226.61 | $225.59 | 402200 |
| 2024-02-12 | 228.12 | $230.78 | 283900 |
| 2024-02-09 | 228.38 | $229.80 | 276400 |
| 2024-02-08 | 229.09 | $229.34 | 439239 |
| 2024-02-07 | 230.16 | $229.02 | 668100 |
| 2024-02-06 | 231.64 | $232.97 | 421900 |
| 2024-02-05 | 232.26 | $230.34 | 444306 |
| 2024-02-02 | 233.90 | $236.02 | 503902 |
| 2024-02-01 | 234.15 | $237.60 | 574300 |
| 2024-01-31 | 234.02 | $233.27 | 801200 |
| 2024-01-30 | 235.27 | $234.47 | 299500 |
| 2024-01-29 | 236.46 | $236.90 | 280619 |
| 2024-01-26 | 237.19 | $236.41 | 293162 |
| 2024-01-25 | 238.27 | $233.92 | 495878 |
| 2024-01-24 | 240.40 | $234.66 | 441100 |
| 2024-01-23 | 242.78 | $238.76 | 378800 |
| 2024-01-22 | 244.37 | $242.22 | 396817 |
| 2024-01-19 | 245.21 | $240.85 | 700200 |
| 2024-01-18 | 246.64 | $238.85 | 417314 |
| 2024-01-17 | 248.99 | $241.69 | 517210 |
| 2024-01-16 | 250.89 | $248.77 | 422748 |
| 2024-01-12 | 250.90 | $249.08 | 415925 |
| 2024-01-11 | 250.73 | $248.08 | 334900 |
| 2024-01-10 | 250.77 | $247.88 | 319800 |
| 2024-01-09 | 250.79 | $247.88 | 333528 |
| 2024-01-08 | 250.72 | $248.33 | 370800 |
| 2024-01-05 | 250.40 | $243.58 | 476300 |
| 2024-01-04 | 251.40 | $243.80 | 372146 |
| 2024-01-03 | 252.43 | $242.74 | 364340 |
| 2024-01-02 | 253.89 | $249.87 | 328273 |
| 2023-12-29 | 253.26 | $247.94 | 458200 |
| 2023-12-28 | 252.95 | $252.75 | 329800 |
| 2023-12-27 | 250.89 | $249.23 | 202638 |
| 2023-12-26 | 249.33 | $247.12 | 231300 |
| 2023-12-22 | 247.94 | $244.37 | 267000 |
| 2023-12-21 | 246.96 | $242.12 | 362716 |
| 2023-12-20 | 246.31 | $240.43 | 496121 |
| 2023-12-19 | 245.89 | $245.84 | 443406 |
| 2023-12-18 | 243.50 | $246.16 | 581400 |
| 2023-12-15 | 240.32 | $244.95 | 1.0M |
| 2023-12-14 | 236.68 | $248.50 | 728800 |
| 2023-12-13 | 230.99 | $238.39 | 483300 |
| 2023-12-12 | 227.15 | $227.61 | 596315 |
| 2023-12-11 | 225.80 | $227.07 | 471848 |
| 2023-12-08 | 224.24 | $226.11 | 331942 |
| 2023-12-07 | 222.58 | $224.85 | 491146 |
| 2023-12-06 | 220.90 | $223.68 | 588300 |
| 2023-12-05 | 219.16 | $221.51 | 374900 |
| 2023-12-04 | 217.68 | $222.77 | 595300 |
| 2023-12-01 | 215.45 | $220.66 | 452200 |
| 2023-11-30 | 213.37 | $213.46 | 583500 |
| 2023-11-29 | 213.10 | $212.23 | 315727 |
| 2023-11-28 | 213.16 | $212.50 | 437827 |
| 2023-11-27 | 213.14 | $212.18 | 334400 |
| 2023-11-24 | 213.21 | $214.72 | 76600 |
| 2023-11-22 | 212.48 | $212.85 | 197200 |
| 2023-11-21 | 212.18 | $212.66 | 258031 |
| 2023-11-20 | 211.87 | $213.05 | 332400 |
| 2023-11-17 | 211.38 | $211.02 | 280400 |
| 2023-11-16 | 211.42 | $211.57 | 264009 |
| 2023-11-15 | 211.31 | $213.58 | 318933 |
| 2023-11-14 | 210.55 | $216.13 | 444300 |
| 2023-11-13 | 208.82 | $205.66 | 357524 |
| 2023-11-10 | 210.06 | $210.65 | 333703 |
| 2023-11-09 | 210.02 | $207.57 | 278513 |
| 2023-11-08 | 210.96 | $210.88 | 362200 |
| 2023-11-07 | 211.08 | $209.39 | 284600 |
| 2023-11-06 | 211.71 | $212.26 | 282400 |
| 2023-11-03 | 211.59 | $217.26 | 379400 |
| 2023-11-02 | 209.89 | $211.76 | 895700 |
| 2023-11-01 | 209.59 | $207.87 | 687031 |
| 2023-10-31 | 210.50 | $213.92 | 826617 |
| 2023-10-30 | 209.72 | $210.04 | 603600 |
| 2023-10-27 | 210.04 | $206.58 | 1.2M |
| 2023-10-26 | 211.56 | $208.54 | 748400 |
| 2023-10-25 | 212.84 | $210.26 | 340100 |
| 2023-10-24 | 213.88 | $214.70 | 439800 |
| 2023-10-23 | 213.77 | $209.32 | 445446 |
| 2023-10-20 | 215.36 | $211.67 | 316841 |
| 2023-10-19 | 216.58 | $214.30 | 361700 |
| 2023-10-18 | 217.24 | $215.62 | 249016 |
| 2023-10-17 | 217.64 | $219.09 | 350417 |
| 2023-10-16 | 217.04 | $219.50 | 589255 |
| 2023-10-13 | 216.20 | $219.46 | 477313 |
| 2023-10-12 | 215.20 | $220.48 | 238349 |
| 2023-10-11 | 213.70 | $222.30 | 343749 |
| 2023-10-10 | 211.34 | $217.25 | 474400 |
| 2023-10-09 | 210.12 | $218.80 | 355629 |
| 2023-10-06 | 208.23 | $215.93 | 435536 |
| 2023-10-05 | 206.93 | $212.36 | 251700 |
| 2023-10-04 | 206.58 | $209.91 | 348500 |
| 2023-10-03 | 207.06 | $207.34 | 415013 |
| 2023-10-02 | 208.57 | $208.85 | 322124 |
| 2023-09-29 | 210.06 | $212.09 | 362641 |
| 2023-09-28 | 210.96 | $210.75 | 257200 |
| 2023-09-27 | 212.61 | $210.74 | 386500 |
| 2023-09-26 | 214.74 | $213.67 | 269832 |
| 2023-09-25 | 216.51 | $216.31 | 311013 |
| 2023-09-22 | 217.93 | $215.64 | 370442 |
| 2023-09-21 | 219.98 | $219.08 | 464931 |
| 2023-09-20 | 221.47 | $223.87 | 293824 |
| 2023-09-19 | 221.86 | $222.08 | 287367 |
| 2023-09-18 | 222.98 | $223.85 | 386905 |
| 2023-09-15 | 223.87 | $225.22 | 596433 |
| 2023-09-14 | 224.61 | $225.10 | 590224 |
| 2023-09-13 | 225.63 | $223.00 | 375118 |
| 2023-09-12 | 227.61 | $225.66 | 514844 |
| 2023-09-11 | 229.25 | $224.07 | 417700 |
| 2023-09-08 | 231.81 | $225.29 | 683900 |
| 2023-09-07 | 234.59 | $231.24 | 728400 |
| 2023-09-06 | 236.13 | $236.41 | 321109 |
| 2023-09-05 | 236.39 | $235.79 | 240019 |
| 2023-09-01 | 236.93 | $237.52 | 291746 |
| 2023-08-31 | 237.05 | $238.39 | 484740 |
| 2023-08-30 | 236.94 | $240.16 | 280739 |
| 2023-08-29 | 236.26 | $239.01 | 395801 |
| 2023-08-28 | 235.83 | $238.00 | 259400 |
| 2023-08-25 | 235.65 | $237.24 | 347408 |
| 2023-08-24 | 235.70 | $237.57 | 226500 |
| 2023-08-23 | 235.69 | $238.10 | 216200 |
| 2023-08-22 | 235.54 | $234.05 | 214920 |
| 2023-08-21 | 236.68 | $233.15 | 234101 |
| 2023-08-18 | 238.38 | $236.31 | 233720 |
| 2023-08-17 | 239.46 | $236.45 | 267900 |
| 2023-08-16 | 240.75 | $238.02 | 219500 |
| 2023-08-15 | 241.83 | $238.17 | 198600 |
| 2023-08-14 | 243.09 | $239.95 | 346999 |
| 2023-08-11 | 244.04 | $245.53 | 207936 |
| 2023-08-10 | 243.42 | $242.84 | 257734 |
| 2023-08-09 | 243.49 | $241.32 | 243900 |
| 2023-08-08 | 244.02 | $242.55 | 313400 |
| 2023-08-07 | 244.26 | $245.34 | 241100 |
| 2023-08-04 | 243.62 | $243.92 | 342509 |
| 2023-08-03 | 243.27 | $244.17 | 383200 |
| 2023-08-02 | 242.73 | $244.62 | 435200 |
| 2023-08-01 | 241.90 | $244.04 | 655506 |
| 2023-07-31 | 241.04 | $243.55 | 1.9M |
| 2023-07-28 | 240.13 | $237.31 | 815216 |
| 2023-07-27 | 240.96 | $231.75 | 611900 |
| 2023-07-26 | 243.71 | $239.45 | 471637 |
| 2023-07-25 | 244.57 | $239.77 | 451100 |
| 2023-07-24 | 245.45 | $244.40 | 399603 |
| 2023-07-21 | 245.00 | $245.14 | 393900 |
| 2023-07-20 | 244.14 | $243.94 | 294600 |
| 2023-07-19 | 243.41 | $243.05 | 440822 |
| 2023-07-18 | 242.72 | $239.79 | 463518 |
| 2023-07-17 | 242.84 | $242.53 | 339162 |
| 2023-07-14 | 242.05 | $245.44 | 333841 |
| 2023-07-13 | 240.09 | $244.43 | 479438 |
| 2023-07-12 | 237.96 | $240.69 | 557821 |
| 2023-07-11 | 236.48 | $238.09 | 215000 |
| 2023-07-10 | 235.46 | $234.29 | 342000 |
| 2023-07-07 | 235.37 | $233.25 | 375919 |
| 2023-07-06 | 235.54 | $234.85 | 455500 |
| 2023-07-05 | 235.19 | $235.23 | 390105 |
| 2023-07-03 | 234.59 | $236.59 | 149400 |
| 2023-06-30 | 233.37 | $234.30 | 609845 |
| 2023-06-29 | 232.56 | $233.07 | 316500 |
| 2023-06-28 | 231.92 | $230.27 | 372600 |
| 2023-06-27 | 231.97 | $231.03 | 376814 |
| 2023-06-26 | 231.75 | $228.59 | 413400 |
| 2023-06-23 | 232.19 | $220.02 | 672300 |
| 2023-06-22 | 235.38 | $225.00 | 534432 |
| 2023-06-21 | 237.61 | $232.68 | 384100 |
| 2023-06-20 | 237.78 | $234.20 | 335102 |
| 2023-06-16 | 237.41 | $236.92 | 729300 |
| 2023-06-15 | 235.97 | $234.80 | 419100 |
| 2023-06-14 | 234.78 | $233.39 | 263734 |
| 2023-06-13 | 233.66 | $234.25 | 370541 |
| 2023-06-12 | 231.92 | $231.83 | 285200 |
| 2023-06-09 | 230.45 | $234.30 | 406600 |
| 2023-06-08 | 227.78 | $232.99 | 495700 |
| 2023-06-07 | 224.86 | $230.80 | 400800 |
| 2023-06-06 | 221.91 | $225.68 | 494242 |
| 2023-06-05 | 219.89 | $225.22 | 606413 |
| 2023-06-02 | 217.53 | $228.55 | 813900 |
| 2023-06-01 | 213.57 | $219.17 | 449900 |
| 2023-05-31 | 211.71 | $216.06 | 704622 |
| 2023-05-30 | 210.43 | $214.51 | 539000 |
| 2023-05-26 | 209.38 | $210.38 | 409900 |
| 2023-05-25 | 209.43 | $206.82 | 571600 |
| 2023-05-24 | 210.64 | $208.24 | 425000 |
| 2023-05-23 | 211.68 | $211.22 | 301700 |
| 2023-05-22 | 212.03 | $211.00 | 191905 |
| 2023-05-19 | 212.52 | $209.78 | 236314 |
| 2023-05-18 | 213.53 | $209.63 | 288232 |
| 2023-05-17 | 214.79 | $210.97 | 282948 |
| 2023-05-16 | 215.91 | $209.14 | 250047 |
| 2023-05-15 | 217.83 | $214.05 | 276401 |
| 2023-05-12 | 218.58 | $215.32 | 313508 |
| 2023-05-11 | 219.07 | $216.98 | 211800 |
| 2023-05-10 | 219.09 | $216.77 | 382629 |
| 2023-05-09 | 219.13 | $216.31 | 285600 |
| 2023-05-08 | 219.29 | $218.63 | 267524 |
| 2023-05-05 | 218.70 | $220.00 | 283721 |
| 2023-05-04 | 217.49 | $216.60 | 268617 |
| 2023-05-03 | 217.06 | $216.65 | 395512 |
| 2023-05-02 | 216.47 | $217.17 | 351900 |
| 2023-05-01 | 215.55 | $220.66 | 412811 |
| 2023-04-28 | 213.29 | $219.73 | 592837 |
| 2023-04-27 | 210.81 | $211.46 | 434700 |
| 2023-04-26 | 210.41 | $205.98 | 373400 |
| 2023-04-25 | 211.64 | $207.87 | 267221 |
| 2023-04-24 | 212.54 | $211.68 | 350913 |
| 2023-04-21 | 212.41 | $212.42 | 358911 |
| 2023-04-20 | 212.01 | $211.72 | 216800 |
| 2023-04-19 | 211.73 | $215.40 | 240352 |
| 2023-04-18 | 210.22 | $212.10 | 230600 |
| 2023-04-17 | 209.42 | $213.00 | 433700 |
| 2023-04-14 | 208.17 | $207.94 | 286100 |
| 2023-04-13 | 208.27 | $210.78 | 246300 |
| 2023-04-12 | 207.51 | $211.02 | 343248 |
| 2023-04-11 | 206.54 | $211.41 | 427500 |
| 2023-04-10 | 205.26 | $210.77 | 455900 |
| 2023-04-06 | 203.96 | $209.74 | 401500 |
| 2023-04-05 | 202.76 | $209.44 | 487937 |
| 2023-04-04 | 201.46 | $208.28 | 387600 |
| 2023-04-03 | 200.34 | $208.34 | 377200 |
| 2023-03-31 | 199.05 | $209.14 | 597827 |
| 2023-03-30 | 197.35 | $204.18 | 374000 |
| 2023-03-29 | 196.98 | $204.31 | 434951 |
| 2023-03-28 | 196.62 | $200.26 | 263128 |
| 2023-03-27 | 197.63 | $201.09 | 451300 |
| 2023-03-24 | 198.75 | $200.77 | 552300 |
| 2023-03-23 | 200.38 | $196.17 | 505829 |
| 2023-03-22 | 203.97 | $199.22 | 476862 |
| 2023-03-21 | 207.51 | $206.14 | 506441 |
| 2023-03-20 | 209.77 | $208.58 | 381333 |
| 2023-03-17 | 211.86 | $207.19 | 724929 |
| 2023-03-16 | 214.95 | $211.88 | 498086 |
| 2023-03-15 | 217.32 | $216.79 | 622027 |
| 2023-03-14 | 218.73 | $214.49 | 615715 |
| 2023-03-13 | 221.25 | $213.99 | 763500 |
| 2023-03-10 | 224.53 | $211.37 | 1.1M |
| 2023-03-09 | 229.39 | $226.55 | 558340 |
| 2023-03-08 | 230.51 | $232.41 | 431703 |
| 2023-03-07 | 230.02 | $228.00 | 366500 |
| 2023-03-06 | 230.82 | $234.66 | 327545 |
| 2023-03-03 | 229.68 | $232.18 | 366338 |
| 2023-03-02 | 229.08 | $226.53 | 1.3M |
| 2023-03-01 | 230.12 | $222.84 | 430600 |
| 2023-02-28 | 232.56 | $228.06 | 606349 |
| 2023-02-27 | 233.85 | $227.58 | 414200 |
| 2023-02-24 | 235.54 | $229.46 | 409900 |
| 2023-02-23 | 236.95 | $232.24 | 264162 |
| 2023-02-22 | 237.73 | $231.30 | 334700 |
| 2023-02-21 | 238.90 | $231.43 | 338900 |
| 2023-02-17 | 240.20 | $236.83 | 445100 |
| 2023-02-16 | 239.97 | $237.08 | 501900 |
| 2023-02-15 | 239.51 | $239.22 | 588400 |
| 2023-02-14 | 238.16 | $238.83 | 1.0M |
| 2023-02-13 | 236.54 | $235.68 | 607300 |
| 2023-02-10 | 235.45 | $233.77 | 752534 |
| 2023-02-09 | 234.64 | $236.43 | 1.1M |
| 2023-02-08 | 232.71 | $235.12 | 739624 |
| 2023-02-07 | 230.68 | $230.32 | 745300 |
| 2023-02-06 | 229.64 | $226.57 | 460900 |
| 2023-02-03 | 229.48 | $230.34 | 732100 |
| 2023-02-02 | 228.01 | $236.93 | 538200 |
| 2023-02-01 | 224.05 | $227.21 | 580800 |
| 2023-01-31 | 222.26 | $226.07 | 2.0M |
| 2023-01-30 | 220.38 | $219.54 | 437211 |
| 2023-01-27 | 220.13 | $223.42 | 431513 |
| 2023-01-26 | 218.55 | $217.59 | 362347 |
| 2023-01-25 | 218.45 | $216.64 | 406465 |
| 2023-01-24 | 218.61 | $218.57 | 453800 |
| 2023-01-23 | 218.15 | $216.87 | 357817 |
| 2023-01-20 | 218.11 | $216.19 | 406650 |
| 2023-01-19 | 218.24 | $216.21 | 426833 |
| 2023-01-18 | 218.37 | $215.34 | 406500 |
| 2023-01-17 | 218.76 | $220.08 | 386600 |
| 2023-01-13 | 217.71 | $218.54 | 293210 |
| 2023-01-12 | 216.88 | $220.50 | 399814 |
| 2023-01-11 | 215.22 | $222.47 | 376800 |
| 2023-01-10 | 212.57 | $214.06 | 340135 |
| 2023-01-09 | 211.99 | $212.57 | 677934 |
| 2023-01-06 | 211.76 | $214.70 | 611800 |
| 2023-01-05 | 210.82 | $205.88 | 543400 |
| 2023-01-04 | 212.47 | $215.25 | 513707 |
| 2023-01-03 | 211.53 | $211.31 | 500508 |
| 2022-12-30 | 211.64 | $211.92 | 410900 |
| 2022-12-29 | 211.59 | $214.27 | 407549 |
| 2022-12-28 | 210.81 | $209.23 | 508600 |
| 2022-12-27 | 211.47 | $210.94 | 294000 |
| 2022-12-23 | 211.75 | $211.65 | 291225 |
| 2022-12-22 | 211.89 | $208.93 | 689131 |
| 2022-12-21 | 212.93 | $208.85 | 470500 |
| 2022-12-20 | 214.24 | $207.50 | 351972 |
| 2022-12-19 | 216.26 | $208.57 | 372119 |
| 2022-12-16 | 218.38 | $212.12 | 999117 |
| 2022-12-15 | 219.81 | $218.26 | 573436 |
| 2022-12-14 | 219.59 | $220.94 | 720941 |
| 2022-12-13 | 218.43 | $223.21 | 877700 |
| 2022-12-12 | 216.29 | $218.61 | 524400 |
| 2022-12-09 | 215.11 | $214.79 | 309400 |
| 2022-12-08 | 214.89 | $213.89 | 294000 |
| 2022-12-07 | 214.90 | $212.90 | 531600 |
| 2022-12-06 | 215.22 | $211.08 | 519933 |
| 2022-12-05 | 216.19 | $214.38 | 408900 |
| 2022-12-02 | 216.33 | $217.72 | 374218 |
| 2022-12-01 | 215.43 | $219.91 | 492434 |
| 2022-11-30 | 213.65 | $220.38 | 793600 |
| 2022-11-29 | 211.35 | $214.49 | 503106 |
| 2022-11-28 | 210.45 | $210.46 | 582700 |
| 2022-11-25 | 210.66 | $212.61 | 132900 |
| 2022-11-23 | 210.29 | $211.86 | 284003 |
| 2022-11-22 | 210.13 | $213.74 | 301300 |
| 2022-11-21 | 209.40 | $213.52 | 503100 |
| 2022-11-18 | 208.65 | $211.59 | 934200 |
| 2022-11-17 | 208.43 | $207.52 | 541415 |
| 2022-11-16 | 209.54 | $210.02 | 588338 |
| 2022-11-15 | 210.17 | $212.18 | 944500 |
| 2022-11-14 | 210.36 | $210.47 | 869900 |
| 2022-11-11 | 211.22 | $215.30 | 852900 |
| 2022-11-10 | 210.84 | $218.56 | 1.3M |
| 2022-11-09 | 209.45 | $207.34 | 657822 |
| 2022-11-08 | 211.42 | $207.95 | 686100 |
| 2022-11-07 | 213.75 | $209.48 | 711000 |
| 2022-11-04 | 216.21 | $214.24 | 559223 |
| 2022-11-03 | 217.79 | $213.99 | 792825 |
| 2022-11-02 | 219.90 | $216.32 | 467973 |
| 2022-11-01 | 221.82 | $221.39 | 563900 |
| 2022-10-31 | 222.64 | $222.24 | 1.1M |
| 2022-10-28 | 223.44 | $222.24 | 958444 |
| 2022-10-27 | 224.51 | $221.57 | 1.2M |
| 2022-10-26 | 226.10 | $228.26 | 721600 |
| 2022-10-25 | 226.00 | $236.45 | 380700 |
| 2022-10-24 | 223.37 | $227.64 | 376337 |
| 2022-10-21 | 223.06 | $227.78 | 515342 |
| 2022-10-20 | 222.76 | $226.72 | 498827 |
| 2022-10-19 | 222.85 | $227.12 | 274708 |
| 2022-10-18 | 222.98 | $233.28 | 318100 |
| 2022-10-17 | 221.34 | $231.27 | 321701 |
| 2022-10-14 | 220.14 | $222.62 | 505800 |
| 2022-10-13 | 221.59 | $229.20 | 550348 |
| 2022-10-12 | 221.48 | $224.02 | 551100 |
| 2022-10-11 | 223.18 | $226.85 | 555100 |
| 2022-10-10 | 224.56 | $221.44 | 689641 |
| 2022-10-07 | 228.15 | $221.21 | 537426 |
| 2022-10-06 | 232.78 | $228.69 | 506747 |
| 2022-10-05 | 236.24 | $236.35 | 453424 |
| 2022-10-04 | 238.19 | $245.52 | 715900 |
| 2022-10-03 | 237.82 | $246.80 | 422301 |
| 2022-09-30 | 237.13 | $242.23 | 770510 |
| 2022-09-29 | 237.92 | $238.66 | 494543 |
| 2022-09-28 | 240.20 | $244.70 | 746200 |
| 2022-09-27 | 241.25 | $238.35 | 351514 |
| 2022-09-26 | 244.73 | $240.98 | 395727 |
| 2022-09-23 | 248.30 | $248.08 | 391700 |
| 2022-09-22 | 250.57 | $248.06 | 330027 |
| 2022-09-21 | 253.48 | $247.63 | 353630 |
| 2022-09-20 | 257.31 | $251.10 | 583736 |
| 2022-09-19 | 261.00 | $257.52 | 538900 |
| 2022-09-16 | 263.57 | $261.06 | 705844 |
| 2022-09-15 | 265.66 | $260.93 | 367800 |
| 2022-09-14 | 268.34 | $264.59 | 444500 |
| 2022-09-13 | 270.51 | $268.12 | 465942 |
| 2022-09-12 | 272.09 | $278.38 | 289430 |
| 2022-09-09 | 270.82 | $278.26 | 257524 |
| 2022-09-08 | 269.36 | $275.28 | 175900 |
| 2022-09-07 | 268.61 | $274.40 | 222500 |
| 2022-09-06 | 268.05 | $269.78 | 226241 |
| 2022-09-02 | 268.92 | $265.98 | 276736 |
| 2022-09-01 | 271.26 | $268.00 | 356548 |
| 2022-08-31 | 273.55 | $265.06 | 408200 |
| 2022-08-30 | 277.33 | $266.33 | 336200 |
| 2022-08-29 | 281.56 | $270.41 | 276315 |
| 2022-08-26 | 285.44 | $274.80 | 384000 |
| 2022-08-25 | 288.76 | $283.54 | 318103 |
| 2022-08-24 | 290.00 | $280.28 | 396100 |
| 2022-08-23 | 292.48 | $277.69 | 327200 |
| 2022-08-22 | 296.24 | $284.44 | 335524 |
| 2022-08-19 | 298.59 | $290.01 | 490943 |
| 2022-08-18 | 299.55 | $293.29 | 365900 |
| 2022-08-17 | 299.55 | $297.53 | 243200 |
| 2022-08-16 | 298.05 | $298.47 | 244338 |
| 2022-08-15 | 295.79 | $296.99 | 248315 |
| 2022-08-12 | 293.35 | $297.13 | 232400 |
| 2022-08-11 | 290.20 | $292.75 | 392400 |
| 2022-08-10 | 287.63 | $291.20 | 399739 |
| 2022-08-09 | 284.88 | $286.14 | 359634 |
| 2022-08-08 | 283.04 | $280.83 | 295218 |
| 2022-08-05 | 282.39 | $278.75 | 235848 |
| 2022-08-04 | 282.17 | $278.05 | 471605 |
| 2022-08-03 | 282.03 | $275.47 | 325700 |
| 2022-08-02 | 282.58 | $276.87 | 538500 |
| 2022-08-01 | 282.70 | $279.89 | 298200 |
| 2022-07-29 | 281.79 | $286.53 | 976637 |
| 2022-07-28 | 278.49 | $284.80 | 402905 |
| 2022-07-27 | 274.92 | $277.30 | 545120 |
| 2022-07-26 | 272.88 | $273.69 | 372027 |
| 2022-07-25 | 271.47 | $273.81 | 415627 |
| 2022-07-22 | 269.69 | $273.81 | 530000 |
| 2022-07-21 | 267.47 | $269.61 | 328129 |
| 2022-07-20 | 266.08 | $268.17 | 362400 |
| 2022-07-19 | 264.83 | $266.59 | 515143 |
| 2022-07-18 | 263.82 | $262.58 | 313505 |
| 2022-07-15 | 263.85 | $265.45 | 341210 |
| 2022-07-14 | 263.00 | $261.28 | 450140 |
| 2022-07-13 | 263.30 | $261.66 | 300500 |
| 2022-07-12 | 263.56 | $264.07 | 300500 |
| 2022-07-11 | 263.15 | $262.61 | 312723 |
| 2022-07-08 | 263.13 | $262.92 | 286200 |
| 2022-07-07 | 263.04 | $266.07 | 459200 |
| 2022-07-06 | 261.97 | $266.02 | 498840 |
| 2022-07-05 | 260.74 | $264.50 | 407900 |
| 2022-07-01 | 259.79 | $266.73 | 515100 |
| 2022-06-30 | 257.99 | $261.51 | 892800 |
| 2022-06-29 | 257.55 | $262.35 | 309923 |
| 2022-06-28 | 256.85 | $264.02 | 413409 |
| 2022-06-27 | 255.59 | $266.25 | 534300 |
| 2022-06-24 | 253.49 | $261.71 | 641700 |
| 2022-06-23 | 252.52 | $259.44 | 501800 |
| 2022-06-22 | 252.25 | $255.93 | 627370 |
| 2022-06-21 | 253.22 | $255.47 | 727521 |
| 2022-06-17 | 254.74 | $256.08 | 951000 |
| 2022-06-16 | 256.61 | $253.94 | 506637 |
| 2022-06-15 | 259.76 | $257.23 | 615300 |
| 2022-06-14 | 262.76 | $256.21 | 440900 |
| 2022-06-13 | 266.92 | $258.07 | 373544 |
| 2022-06-10 | 271.57 | $270.91 | 443800 |
| 2022-06-09 | 273.33 | $270.90 | 316147 |
| 2022-06-08 | 275.63 | $277.36 | 258501 |
| 2022-06-07 | 276.53 | $283.09 | 544103 |
| 2022-06-06 | 275.96 | $276.55 | 448212 |
| 2022-06-03 | 277.51 | $283.94 | 366700 |
| 2022-06-02 | 277.21 | $287.83 | 417746 |
| 2022-06-01 | 275.81 | $282.60 | 502748 |
| 2022-05-31 | 275.95 | $283.85 | 845643 |
| 2022-05-27 | 275.93 | $288.69 | 389545 |
| 2022-05-26 | 274.61 | $283.13 | 461400 |
| 2022-05-25 | 275.01 | $282.56 | 790200 |
| 2022-05-24 | 275.94 | $282.83 | 669304 |
| 2022-05-23 | 277.26 | $287.22 | 439643 |
| 2022-05-20 | 277.76 | $282.07 | 1.1M |
| 2022-05-19 | 280.28 | $281.60 | 609400 |
| 2022-05-18 | 283.80 | $288.03 | 295332 |
| 2022-05-17 | 286.35 | $296.00 | 448100 |
| 2022-05-16 | 287.21 | $291.89 | 340900 |
| 2022-05-13 | 289.86 | $296.28 | 299600 |
| 2022-05-12 | 291.99 | $292.22 | 440818 |
| 2022-05-11 | 296.16 | $288.73 | 592220 |
| 2022-05-10 | 302.63 | $286.48 | 842600 |
| 2022-05-09 | 311.47 | $295.97 | 583449 |
| 2022-05-06 | 319.44 | $313.43 | 388200 |
| 2022-05-05 | 323.79 | $316.55 | 359700 |
| 2022-05-04 | 328.25 | $323.37 | 279200 |
| 2022-05-03 | 331.63 | $322.10 | 321100 |
| 2022-05-02 | 336.26 | $319.36 | 465613 |
| 2022-04-29 | 342.82 | $329.27 | 745200 |
| 2022-04-28 | 347.71 | $345.11 | 299600 |
| 2022-04-27 | 348.66 | $341.96 | 415607 |
| 2022-04-26 | 350.79 | $344.74 | 272200 |
| 2022-04-25 | 352.47 | $348.09 | 208801 |
| 2022-04-22 | 353.43 | $351.53 | 198238 |
| 2022-04-21 | 353.44 | $359.31 | 293012 |
| 2022-04-20 | 350.95 | $355.98 | 237716 |
| 2022-04-19 | 348.91 | $347.68 | 203521 |
| 2022-04-18 | 349.03 | $343.51 | 194600 |
| 2022-04-14 | 350.44 | $345.51 | 178339 |
| 2022-04-13 | 351.48 | $347.31 | 117700 |
| 2022-04-12 | 352.12 | $346.79 | 189251 |
| 2022-04-11 | 352.99 | $344.55 | 164800 |
| 2022-04-08 | 354.68 | $351.44 | 206722 |
| 2022-04-07 | 354.46 | $351.70 | 209900 |
| 2022-04-06 | 354.00 | $355.31 | 203600 |
| 2022-04-05 | 352.20 | $348.96 | 208510 |
| 2022-04-04 | 351.92 | $349.89 | 217743 |
| 2022-04-01 | 351.17 | $353.49 | 289600 |
| 2022-03-31 | 349.02 | $345.48 | 390900 |
| 2022-03-30 | 348.84 | $348.72 | 306800 |
| 2022-03-29 | 347.50 | $356.74 | 369000 |
| 2022-03-28 | 343.23 | $344.89 | 274700 |
| 2022-03-25 | 341.71 | $341.50 | 309800 |
| 2022-03-24 | 340.86 | $336.08 | 313400 |
| 2022-03-23 | 341.47 | $335.23 | 228700 |
| 2022-03-22 | 342.41 | $335.65 | 357625 |
| 2022-03-21 | 343.34 | $338.19 | 324400 |
| 2022-03-18 | 343.58 | $341.60 | 626932 |
| 2022-03-17 | 342.70 | $342.74 | 385100 |
| 2022-03-16 | 341.17 | $342.41 | 468900 |
| 2022-03-15 | 339.31 | $335.27 | 258100 |
| 2022-03-14 | 339.22 | $334.00 | 371100 |
| 2022-03-11 | 339.43 | $336.02 | 210832 |
| 2022-03-10 | 338.94 | $342.73 | 414500 |
| 2022-03-09 | 336.14 | $342.37 | 375400 |
| 2022-03-08 | 332.76 | $336.84 | 465300 |
| 2022-03-07 | 330.33 | $343.15 | 510043 |
| 2022-03-04 | 325.34 | $340.15 | 478133 |
| 2022-03-03 | 320.19 | $330.19 | 365433 |
| 2022-03-02 | 317.10 | $326.85 | 535044 |
| 2022-03-01 | 314.44 | $315.82 | 349600 |
| 2022-02-28 | 314.76 | $317.17 | 305516 |
| 2022-02-25 | 314.79 | $324.62 | 280608 |
| 2022-02-24 | 312.56 | $316.51 | 278240 |
| 2022-02-23 | 312.50 | $313.79 | 351139 |
| 2022-02-22 | 313.40 | $316.48 | 252600 |
| 2022-02-18 | 313.75 | $315.43 | 270837 |
| 2022-02-17 | 314.62 | $314.60 | 186400 |
| 2022-02-16 | 316.06 | $319.18 | 269625 |
| 2022-02-15 | 316.48 | $318.19 | 273341 |
| 2022-02-14 | 317.42 | $316.35 | 256133 |
| 2022-02-11 | 319.25 | $318.69 | 326900 |
| 2022-02-10 | 320.86 | $319.65 | 339411 |
| 2022-02-09 | 322.62 | $328.59 | 365508 |
| 2022-02-08 | 322.03 | $315.91 | 316100 |
| 2022-02-07 | 325.44 | $323.20 | 380927 |
| 2022-02-04 | 327.37 | $326.98 | 322037 |
| 2022-02-03 | 328.62 | $329.78 | 696200 |
| 2022-02-02 | 329.33 | $338.35 | 493500 |
| 2022-02-01 | 327.57 | $331.49 | 303600 |
| 2022-01-31 | 327.69 | $332.50 | 388127 |
| 2022-01-28 | 327.61 | $332.14 | 341700 |
| 2022-01-27 | 327.75 | $320.75 | 284300 |
| 2022-01-26 | 331.62 | $327.94 | 281548 |
| 2022-01-25 | 334.16 | $330.54 | 374301 |
| 2022-01-24 | 336.51 | $332.90 | 473833 |
| 2022-01-21 | 338.68 | $332.08 | 305932 |
| 2022-01-20 | 341.65 | $335.78 | 314618 |
| 2022-01-19 | 344.13 | $339.46 | 263600 |
| 2022-01-18 | 346.01 | $342.72 | 353604 |
| 2022-01-14 | 347.28 | $343.96 | 220700 |
| 2022-01-13 | 348.43 | $347.78 | 186100 |
| 2022-01-12 | 348.62 | $349.11 | 273011 |
| 2022-01-11 | 348.42 | $346.05 | 264200 |
| 2022-01-10 | 349.13 | $345.02 | 285000 |
| 2022-01-07 | 350.30 | $344.31 | 264638 |
| 2022-01-06 | 351.93 | $348.95 | 184700 |
| 2022-01-05 | 352.40 | $349.33 | 333400 |
| 2022-01-04 | 352.82 | $356.63 | 387710 |
| 2022-01-03 | 350.97 | $353.86 | 317000 |
| 2021-12-31 | 349.55 | $352.23 | 204508 |
| 2021-12-30 | 348.31 | $352.69 | 179800 |
| 2021-12-29 | 346.62 | $352.21 | 181001 |
| 2021-12-28 | 344.70 | $349.62 | 199400 |
| 2021-12-27 | 343.18 | $346.51 | 222300 |
| 2021-12-23 | 342.32 | $342.67 | 296606 |
| 2021-12-22 | 342.48 | $343.59 | 284000 |
| 2021-12-21 | 342.41 | $340.73 | 331430 |
| 2021-12-20 | 343.24 | $337.07 | 287934 |
| 2021-12-17 | 345.40 | $341.76 | 712900 |
| 2021-12-16 | 346.55 | $342.16 | 648700 |
| 2021-12-15 | 347.80 | $352.23 | 318630 |
| 2021-12-14 | 346.11 | $345.72 | 257535 |
| 2021-12-13 | 346.09 | $352.47 | 329647 |
| 2021-12-10 | 343.91 | $345.68 | 250343 |
| 2021-12-09 | 343.40 | $344.60 | 222006 |
| 2021-12-08 | 343.12 | $348.60 | 335310 |
| 2021-12-07 | 341.50 | $344.95 | 318100 |
| 2021-12-06 | 340.70 | $342.37 | 279900 |
| 2021-12-03 | 340.54 | $336.56 | 539300 |
| 2021-12-02 | 342.20 | $341.00 | 352200 |
| 2021-12-01 | 342.82 | $328.16 | 414006 |
| 2021-11-30 | 347.63 | $339.44 | 742408 |
| 2021-11-29 | 349.88 | $346.50 | 302915 |
| 2021-11-26 | 350.34 | $340.69 | 257100 |
| 2021-11-24 | 352.67 | $357.25 | 246025 |
| 2021-11-23 | 350.18 | $351.40 | 272337 |
| 2021-11-22 | 348.94 | $345.13 | 201500 |
| 2021-11-19 | 349.33 | $347.42 | 203416 |
| 2021-11-18 | 349.01 | $350.62 | 233025 |
| 2021-11-17 | 347.54 | $347.52 | 193417 |
| 2021-11-16 | 346.65 | $345.65 | 238540 |
| 2021-11-15 | 346.08 | $351.47 | 179904 |
| 2021-11-12 | 343.48 | $346.43 | 204334 |
| 2021-11-11 | 341.85 | $344.17 | 142620 |
| 2021-11-10 | 340.53 | $342.79 | 165130 |
| 2021-11-09 | 339.31 | $340.64 | 169200 |
| 2021-11-08 | 338.47 | $338.46 | 180634 |
| 2021-11-05 | 338.10 | $337.08 | 175438 |
| 2021-11-04 | 338.04 | $331.98 | 219200 |
| 2021-11-03 | 339.55 | $335.56 | 302200 |
| 2021-11-02 | 340.21 | $336.14 | 207800 |
| 2021-11-01 | 340.76 | $336.45 | 248720 |
| 2021-10-29 | 341.27 | $339.93 | 475100 |
| 2021-10-28 | 340.72 | $345.73 | 416001 |
| 2021-10-27 | 338.15 | $341.92 | 430800 |
| 2021-10-26 | 336.15 | $338.39 | 259100 |
| 2021-10-25 | 334.79 | $334.87 | 232900 |
| 2021-10-22 | 334.20 | $335.36 | 124917 |
| 2021-10-21 | 333.28 | $332.98 | 169916 |
| 2021-10-20 | 332.88 | $333.21 | 325718 |
| 2021-10-19 | 332.28 | $330.08 | 175333 |
| 2021-10-18 | 332.49 | $333.02 | 221809 |
| 2021-10-15 | 331.79 | $333.09 | 300148 |
| 2021-10-14 | 330.87 | $334.87 | 273825 |
| 2021-10-13 | 329.16 | $333.16 | 163300 |
| 2021-10-12 | 327.60 | $330.49 | 237207 |
| 2021-10-11 | 326.52 | $326.28 | 125200 |
| 2021-10-08 | 326.53 | $326.61 | 103600 |
| 2021-10-07 | 326.43 | $329.27 | 205000 |
| 2021-10-06 | 325.46 | $328.87 | 213118 |
| 2021-10-05 | 324.40 | $325.49 | 212641 |
| 2021-10-04 | 324.19 | $327.62 | 252637 |
| 2021-10-01 | 323.27 | $326.13 | 264000 |
| 2021-09-30 | 322.63 | $319.74 | 242228 |
| 2021-09-29 | 323.90 | $323.93 | 262348 |
| 2021-09-28 | 324.12 | $319.67 | 304728 |
| 2021-09-27 | 325.75 | $320.55 | 257516 |
| 2021-09-24 | 327.45 | $327.52 | 193500 |
| 2021-09-23 | 327.30 | $330.90 | 218610 |
| 2021-09-22 | 326.05 | $329.64 | 321300 |
| 2021-09-21 | 324.91 | $323.66 | 325400 |
| 2021-09-20 | 325.42 | $321.46 | 363943 |
| 2021-09-17 | 326.73 | $322.53 | 521100 |
| 2021-09-16 | 327.98 | $327.71 | 213800 |
| 2021-09-15 | 327.84 | $327.25 | 320436 |
| 2021-09-14 | 327.79 | $324.46 | 201700 |
| 2021-09-13 | 328.59 | $324.49 | 236500 |
| 2021-09-10 | 329.52 | $321.94 | 232322 |
| 2021-09-09 | 331.42 | $328.30 | 303854 |
| 2021-09-08 | 331.67 | $331.70 | 155200 |
| 2021-09-07 | 330.85 | $327.52 | 328900 |
| 2021-09-03 | 331.10 | $335.58 | 294100 |
| 2021-09-02 | 328.81 | $337.00 | 374600 |
| 2021-09-01 | 325.51 | $336.30 | 431035 |
| 2021-08-31 | 321.69 | $330.74 | 471304 |
| 2021-08-30 | 318.79 | $326.80 | 432900 |
| 2021-08-27 | 316.52 | $320.76 | 159811 |
| 2021-08-26 | 315.70 | $318.59 | 164034 |
| 2021-08-25 | 315.42 | $317.95 | 325709 |
| 2021-08-24 | 315.32 | $315.01 | 229701 |
| 2021-08-23 | 316.17 | $317.05 | 136920 |
| 2021-08-20 | 316.61 | $319.49 | 203048 |
| 2021-08-19 | 316.42 | $318.65 | 207033 |
| 2021-08-18 | 316.49 | $316.07 | 225929 |
| 2021-08-17 | 317.44 | $318.74 | 354200 |
| 2021-08-16 | 317.79 | $316.27 | 269428 |
| 2021-08-13 | 319.04 | $316.95 | 150900 |
| 2021-08-12 | 320.38 | $314.89 | 239248 |
| 2021-08-11 | 322.69 | $315.16 | 236916 |
| 2021-08-10 | 325.41 | $317.85 | 201310 |
| 2021-08-09 | 327.88 | $321.48 | 219600 |
| 2021-08-06 | 329.70 | $326.86 | 274900 |
| 2021-08-05 | 330.17 | $325.61 | 296200 |
| 2021-08-04 | 331.09 | $323.99 | 351905 |
| 2021-08-03 | 332.66 | $327.68 | 354400 |
| 2021-08-02 | 333.33 | $328.30 | 366600 |
| 2021-07-30 | 333.86 | $328.10 | 690700 |
| 2021-07-29 | 334.47 | $330.60 | 308833 |
| 2021-07-28 | 334.32 | $331.14 | 302100 |
| 2021-07-27 | 333.85 | $331.80 | 237330 |
| 2021-07-26 | 332.96 | $331.12 | 281200 |
| 2021-07-23 | 331.98 | $331.91 | 133900 |
| 2021-07-22 | 330.41 | $327.51 | 237521 |
| 2021-07-21 | 329.78 | $330.53 | 304300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.54
2026-07-17
Close Price
$292.93
Vol: 421044
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.36
Average
50.32
Maximum
74.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.54 | $292.93 | 421044 |
| 2026-07-16 | 61.16 | $297.42 | 558543 |
| 2026-07-15 | 57.78 | $292.79 | 447531 |
| 2026-07-14 | 63.86 | $298.13 | 537000 |
| 2026-07-13 | 63.42 | $297.48 | 480315 |
| 2026-07-10 | 60.63 | $293.55 | 464208 |
| 2026-07-09 | 58.79 | $291.12 | 410900 |
| 2026-07-08 | 59.29 | $291.58 | 489021 |
| 2026-07-07 | 67.23 | $298.32 | 837247 |
| 2026-07-06 | 67.03 | $298.00 | 424900 |
| 2026-07-02 | 67.43 | $298.33 | 381406 |
| 2026-07-01 | 65.56 | $295.18 | 360020 |
| 2026-06-30 | 63.28 | $291.59 | 413034 |
| 2026-06-29 | 68.50 | $295.93 | 523106 |
| 2026-06-26 | 68.16 | $295.34 | 629924 |
| 2026-06-25 | 61.67 | $285.57 | 329702 |
| 2026-06-24 | 58.43 | $281.65 | 403391 |
| 2026-06-23 | 56.34 | $279.30 | 353524 |
| 2026-06-22 | 53.47 | $276.28 | 638900 |
| 2026-06-18 | 50.87 | $273.71 | 1.0M |
| 2026-06-17 | 51.61 | $274.40 | 445700 |
| 2026-06-16 | 58.84 | $280.56 | 314700 |
| 2026-06-15 | 59.91 | $281.39 | 414708 |
| 2026-06-12 | 63.02 | $283.75 | 377200 |
| 2026-06-11 | 60.41 | $280.59 | 459000 |
| 2026-06-10 | 66.09 | $284.64 | 443423 |
| 2026-06-09 | 66.30 | $284.78 | 446841 |
| 2026-06-08 | 64.20 | $282.00 | 580723 |
| 2026-06-05 | 69.25 | $285.43 | 437115 |
| 2026-06-04 | 68.69 | $284.61 | 633138 |
| 2026-06-03 | 63.44 | $277.79 | 345236 |
| 2026-06-02 | 63.25 | $277.57 | 375583 |
| 2026-06-01 | 62.72 | $276.93 | 740010 |
| 2026-05-29 | 58.94 | $272.64 | 739900 |
| 2026-05-28 | 64.44 | $276.44 | 356300 |
| 2026-05-27 | 65.03 | $276.83 | 487034 |
| 2026-05-26 | 65.65 | $277.25 | 410646 |
| 2026-05-22 | 65.24 | $276.70 | 368000 |
| 2026-05-21 | 63.03 | $273.80 | 566200 |
| 2026-05-20 | 64.69 | $275.03 | 472531 |
| 2026-05-19 | 62.88 | $272.63 | 496400 |
| 2026-05-18 | 62.58 | $272.24 | 532200 |
| 2026-05-15 | 58.39 | $267.06 | 835800 |
| 2026-05-14 | 60.21 | $268.53 | 634100 |
| 2026-05-13 | 64.64 | $271.94 | 427200 |
| 2026-05-12 | 62.07 | $268.64 | 329100 |
| 2026-05-11 | 62.24 | $268.77 | 411504 |
| 2026-05-08 | 57.86 | $263.55 | 381500 |
| 2026-05-07 | 62.94 | $267.37 | 408309 |
| 2026-05-06 | 62.85 | $267.26 | 322750 |
| 2026-05-05 | 62.40 | $266.69 | 251719 |
| 2026-05-04 | 60.82 | $264.67 | 354931 |
| 2026-05-01 | 59.77 | $263.35 | 408849 |
| 2026-04-30 | 59.66 | $263.21 | 733900 |
| 2026-04-29 | 61.60 | $264.92 | 1.0M |
| 2026-04-28 | 65.07 | $267.88 | 718864 |
| 2026-04-27 | 56.34 | $256.83 | 570200 |
| 2026-04-24 | 54.93 | $255.37 | 378900 |
| 2026-04-23 | 54.63 | $255.06 | 356505 |
| 2026-04-22 | 51.84 | $252.19 | 306400 |
| 2026-04-21 | 52.89 | $253.16 | 303900 |
| 2026-04-20 | 59.16 | $258.54 | 301006 |
| 2026-04-17 | 55.86 | $254.97 | 462500 |
| 2026-04-16 | 48.08 | $248.00 | 424700 |
| 2026-04-15 | 52.78 | $251.71 | 375990 |
| 2026-04-14 | 52.44 | $251.42 | 494600 |
| 2026-04-13 | 49.44 | $248.95 | 388600 |
| 2026-04-10 | 50.82 | $250.07 | 437138 |
| 2026-04-09 | 50.77 | $250.03 | 394900 |
| 2026-04-08 | 53.00 | $251.90 | 566136 |
| 2026-04-07 | 48.90 | $248.30 | 290191 |
| 2026-04-06 | 48.20 | $247.71 | 266032 |
| 2026-04-02 | 47.77 | $247.34 | 483300 |
| 2026-04-01 | 42.57 | $243.08 | 407113 |
| 2026-03-31 | 41.16 | $242.00 | 665263 |
| 2026-03-30 | 41.71 | $242.61 | 466159 |
| 2026-03-27 | 37.84 | $239.61 | 483800 |
| 2026-03-26 | 41.41 | $243.71 | 537719 |
| 2026-03-25 | 39.33 | $242.14 | 605904 |
| 2026-03-24 | 40.51 | $243.50 | 302100 |
| 2026-03-23 | 39.34 | $242.58 | 806710 |
| 2026-03-20 | 36.22 | $240.19 | 878816 |
| 2026-03-19 | 41.36 | $246.28 | 507300 |
| 2026-03-18 | 41.75 | $246.70 | 448400 |
| 2026-03-17 | 46.01 | $251.06 | 341135 |
| 2026-03-16 | 43.55 | $249.10 | 454607 |
| 2026-03-13 | 44.38 | $249.95 | 516114 |
| 2026-03-12 | 45.78 | $251.38 | 485811 |
| 2026-03-11 | 44.43 | $250.22 | 604748 |
| 2026-03-10 | 48.45 | $254.29 | 554039 |
| 2026-03-09 | 49.55 | $255.34 | 650341 |
| 2026-03-06 | 49.33 | $255.13 | 324500 |
| 2026-03-05 | 52.53 | $258.24 | 404347 |
| 2026-03-04 | 50.39 | $256.07 | 360400 |
| 2026-03-03 | 49.83 | $255.50 | 349824 |
| 2026-03-02 | 50.34 | $256.03 | 488261 |
| 2026-02-27 | 49.49 | $255.11 | 900800 |
| 2026-02-26 | 57.12 | $262.74 | 421800 |
| 2026-02-25 | 54.68 | $259.93 | 518215 |
| 2026-02-24 | 53.30 | $258.40 | 344300 |
| 2026-02-23 | 50.43 | $255.33 | 559906 |
| 2026-02-20 | 49.66 | $254.52 | 528600 |
| 2026-02-19 | 49.57 | $254.43 | 254306 |
| 2026-02-18 | 51.14 | $256.18 | 383322 |
| 2026-02-17 | 48.65 | $253.35 | 432000 |
| 2026-02-13 | 46.65 | $251.16 | 510000 |
| 2026-02-12 | 46.81 | $251.36 | 821900 |
| 2026-02-11 | 55.83 | $261.41 | 514216 |
| 2026-02-10 | 56.97 | $262.51 | 515345 |
| 2026-02-09 | 53.07 | $257.80 | 419200 |
| 2026-02-06 | 53.32 | $258.06 | 947100 |
| 2026-02-05 | 47.27 | $251.49 | 1.2M |
| 2026-02-04 | 48.25 | $252.57 | 780000 |
| 2026-02-03 | 43.10 | $247.59 | 598828 |
| 2026-02-02 | 43.82 | $248.46 | 459915 |
| 2026-01-30 | 46.74 | $251.87 | 678300 |
| 2026-01-29 | 44.70 | $249.88 | 565300 |
| 2026-01-28 | 39.85 | $245.48 | 542609 |
| 2026-01-27 | 45.20 | $251.73 | 432586 |
| 2026-01-26 | 46.33 | $252.93 | 448000 |
| 2026-01-23 | 47.42 | $254.08 | 589605 |
| 2026-01-22 | 46.24 | $252.95 | 547443 |
| 2026-01-21 | 50.29 | $257.24 | 597900 |
| 2026-01-20 | 49.32 | $256.25 | 678300 |
| 2026-01-16 | 51.26 | $258.27 | 566000 |
| 2026-01-15 | 46.56 | $253.52 | 409849 |
| 2026-01-14 | 46.20 | $253.18 | 635033 |
| 2026-01-13 | 42.76 | $249.92 | 590700 |
| 2026-01-12 | 42.89 | $250.09 | 665657 |
| 2026-01-09 | 43.61 | $251.02 | 806839 |
| 2026-01-08 | 48.56 | $256.95 | 470900 |
| 2026-01-07 | 42.39 | $251.06 | 767844 |
| 2026-01-06 | 47.49 | $256.61 | 695000 |
| 2026-01-05 | 43.35 | $253.06 | 748400 |
| 2026-01-02 | 47.17 | $256.89 | 540625 |
| 2025-12-31 | 52.67 | $261.68 | 414700 |
| 2025-12-30 | 55.53 | $263.91 | 268302 |
| 2025-12-29 | 54.57 | $262.99 | 242202 |
| 2025-12-26 | 53.70 | $262.16 | 265321 |
| 2025-12-24 | 52.63 | $261.12 | 167300 |
| 2025-12-23 | 51.15 | $259.69 | 291538 |
| 2025-12-22 | 52.40 | $260.84 | 810812 |
| 2025-12-19 | 48.84 | $257.39 | 1.2M |
| 2025-12-18 | 52.84 | $261.07 | 489834 |
| 2025-12-17 | 54.44 | $262.45 | 542419 |
| 2025-12-16 | 46.69 | $255.44 | 626501 |
| 2025-12-15 | 51.19 | $259.26 | 614200 |
| 2025-12-12 | 49.19 | $257.62 | 763445 |
| 2025-12-11 | 49.80 | $258.13 | 480836 |
| 2025-12-10 | 46.21 | $255.21 | 635248 |
| 2025-12-09 | 42.16 | $252.20 | 486324 |
| 2025-12-08 | 42.18 | $252.22 | 412700 |
| 2025-12-05 | 45.41 | $255.37 | 314333 |
| 2025-12-04 | 47.84 | $257.57 | 396523 |
| 2025-12-03 | 50.41 | $259.78 | 459700 |
| 2025-12-02 | 51.55 | $260.73 | 438100 |
| 2025-12-01 | 51.01 | $260.24 | 458847 |
| 2025-11-28 | 55.02 | $263.62 | 142200 |
| 2025-11-26 | 53.47 | $262.12 | 264436 |
| 2025-11-25 | 52.48 | $261.16 | 383700 |
| 2025-11-24 | 51.55 | $260.25 | 492045 |
| 2025-11-21 | 52.57 | $261.20 | 392201 |
| 2025-11-20 | 46.82 | $255.73 | 457400 |
| 2025-11-19 | 45.56 | $254.63 | 252000 |
| 2025-11-18 | 44.37 | $253.58 | 311000 |
| 2025-11-17 | 42.90 | $252.29 | 385944 |
| 2025-11-14 | 44.90 | $254.59 | 398240 |
| 2025-11-13 | 43.84 | $253.61 | 524411 |
| 2025-11-12 | 44.98 | $254.97 | 911800 |
| 2025-11-11 | 51.27 | $261.71 | 328623 |
| 2025-11-10 | 49.73 | $260.15 | 451200 |
| 2025-11-07 | 49.99 | $260.42 | 644701 |
| 2025-11-06 | 45.83 | $256.26 | 431300 |
| 2025-11-05 | 49.70 | $260.36 | 552845 |
| 2025-11-04 | 45.66 | $256.56 | 563784 |
| 2025-11-03 | 43.11 | $254.32 | 620016 |
| 2025-10-31 | 40.06 | $251.77 | 861218 |
| 2025-10-30 | 37.63 | $249.82 | 1.1M |
| 2025-10-29 | 34.20 | $247.18 | 859200 |
| 2025-10-28 | 41.58 | $256.15 | 510127 |
| 2025-10-27 | 48.40 | $262.32 | 434114 |
| 2025-10-24 | 51.44 | $264.66 | 306320 |
| 2025-10-23 | 50.30 | $263.76 | 388835 |
| 2025-10-22 | 50.88 | $264.22 | 703300 |
| 2025-10-21 | 48.11 | $261.98 | 472200 |
| 2025-10-20 | 46.60 | $260.80 | 377100 |
| 2025-10-17 | 45.09 | $259.62 | 522637 |
| 2025-10-16 | 42.43 | $257.60 | 610622 |
| 2025-10-15 | 41.84 | $257.15 | 739134 |
| 2025-10-14 | 43.97 | $259.37 | 525204 |
| 2025-10-13 | 41.69 | $257.58 | 363228 |
| 2025-10-10 | 39.44 | $255.86 | 507300 |
| 2025-10-09 | 42.32 | $259.05 | 304500 |
| 2025-10-08 | 45.32 | $262.11 | 241900 |
| 2025-10-07 | 45.29 | $262.08 | 243324 |
| 2025-10-06 | 44.43 | $261.34 | 357421 |
| 2025-10-03 | 47.43 | $264.47 | 311300 |
| 2025-10-02 | 46.79 | $263.88 | 403900 |
| 2025-10-01 | 49.43 | $266.59 | 381200 |
| 2025-09-30 | 50.50 | $267.66 | 358856 |
| 2025-09-29 | 49.09 | $266.22 | 446025 |
| 2025-09-26 | 50.59 | $267.80 | 321332 |
| 2025-09-25 | 46.52 | $263.66 | 430945 |
| 2025-09-24 | 47.35 | $264.59 | 286711 |
| 2025-09-23 | 50.35 | $267.84 | 263324 |
| 2025-09-22 | 48.98 | $266.39 | 366150 |
| 2025-09-19 | 50.03 | $267.55 | 858700 |
| 2025-09-18 | 50.99 | $268.63 | 385045 |
| 2025-09-17 | 48.91 | $266.23 | 379300 |
| 2025-09-16 | 48.32 | $265.55 | 496700 |
| 2025-09-15 | 47.54 | $264.63 | 740539 |
| 2025-09-12 | 49.43 | $267.09 | 259300 |
| 2025-09-11 | 50.78 | $268.81 | 288100 |
| 2025-09-10 | 46.64 | $263.64 | 276006 |
| 2025-09-09 | 50.73 | $268.86 | 256432 |
| 2025-09-08 | 48.12 | $265.71 | 319123 |
| 2025-09-05 | 50.05 | $268.12 | 418315 |
| 2025-09-04 | 47.02 | $264.50 | 435810 |
| 2025-09-03 | 44.38 | $261.51 | 385500 |
| 2025-09-02 | 43.57 | $260.60 | 384156 |
| 2025-08-29 | 51.06 | $270.21 | 388700 |
| 2025-08-28 | 49.07 | $267.91 | 322311 |
| 2025-08-27 | 48.82 | $267.62 | 351619 |
| 2025-08-26 | 46.37 | $264.77 | 364915 |
| 2025-08-25 | 46.89 | $265.46 | 274796 |
| 2025-08-22 | 47.83 | $266.75 | 394420 |
| 2025-08-21 | 44.54 | $262.76 | 359700 |
| 2025-08-20 | 43.94 | $262.04 | 612700 |
| 2025-08-19 | 44.14 | $262.36 | 680641 |
| 2025-08-18 | 39.21 | $256.46 | 508302 |
| 2025-08-15 | 40.90 | $259.38 | 378401 |
| 2025-08-14 | 38.13 | $256.20 | 370208 |
| 2025-08-13 | 39.53 | $258.73 | 382531 |
| 2025-08-12 | 35.30 | $253.99 | 382793 |
| 2025-08-11 | 33.51 | $252.08 | 437300 |
| 2025-08-08 | 34.71 | $254.59 | 367413 |
| 2025-08-07 | 35.88 | $257.02 | 581443 |
| 2025-08-06 | 33.69 | $254.52 | 889300 |
| 2025-08-05 | 34.98 | $257.36 | 761267 |
| 2025-08-04 | 32.55 | $254.55 | 723537 |
| 2025-08-01 | 33.47 | $256.72 | 830800 |
| 2025-07-31 | 34.96 | $260.18 | 1.3M |
| 2025-07-30 | 38.91 | $268.46 | 2.7M |
| 2025-07-29 | 54.66 | $290.67 | 657570 |
| 2025-07-28 | 47.89 | $283.16 | 365100 |
| 2025-07-25 | 51.70 | $287.06 | 310200 |
| 2025-07-24 | 52.05 | $287.41 | 328100 |
| 2025-07-23 | 57.57 | $292.58 | 379001 |
| 2025-07-22 | 57.13 | $292.06 | 354643 |
| 2025-07-21 | 50.61 | $285.00 | 327703 |
| 2025-07-18 | 53.19 | $287.37 | 301100 |
| 2025-07-17 | 52.86 | $287.02 | 276030 |
| 2025-07-16 | 51.97 | $286.08 | 360410 |
| 2025-07-15 | 46.23 | $280.43 | 402447 |
| 2025-07-14 | 50.39 | $284.54 | 404500 |
| 2025-07-11 | 52.69 | $286.63 | 528926 |
| 2025-07-10 | 52.83 | $286.76 | 374542 |
| 2025-07-09 | 50.91 | $284.78 | 468134 |
| 2025-07-08 | 52.13 | $285.98 | 393858 |
| 2025-07-07 | 49.86 | $283.59 | 293700 |
| 2025-07-03 | 50.44 | $284.20 | 194500 |
| 2025-07-02 | 49.71 | $283.40 | 433400 |
| 2025-07-01 | 50.93 | $284.77 | 677329 |
| 2025-06-30 | 49.76 | $283.40 | 559515 |
| 2025-06-27 | 51.47 | $285.41 | 579734 |
| 2025-06-26 | 53.48 | $287.72 | 603044 |
| 2025-06-25 | 48.69 | $281.90 | 666200 |
| 2025-06-24 | 52.32 | $286.03 | 487100 |
| 2025-06-23 | 52.14 | $285.80 | 299340 |
| 2025-06-20 | 50.96 | $284.34 | 607549 |
| 2025-06-18 | 50.70 | $284.01 | 327800 |
| 2025-06-17 | 50.35 | $283.54 | 334200 |
| 2025-06-16 | 51.56 | $285.15 | 267721 |
| 2025-06-13 | 51.08 | $284.46 | 438329 |
| 2025-06-12 | 55.04 | $289.75 | 574918 |
| 2025-06-11 | 52.69 | $286.19 | 648800 |
| 2025-06-10 | 53.95 | $287.87 | 655918 |
| 2025-06-09 | 51.22 | $283.72 | 399113 |
| 2025-06-06 | 47.93 | $279.09 | 345000 |
| 2025-06-05 | 47.24 | $278.14 | 676800 |
| 2025-06-04 | 50.33 | $282.76 | 562800 |
| 2025-06-03 | 49.01 | $280.83 | 609337 |
| 2025-06-02 | 51.60 | $284.66 | 412823 |
| 2025-05-30 | 51.11 | $283.90 | 820600 |
| 2025-05-29 | 49.97 | $282.08 | 416016 |
| 2025-05-28 | 47.45 | $278.17 | 479600 |
| 2025-05-27 | 45.05 | $274.60 | 394900 |
| 2025-05-23 | 41.41 | $269.47 | 411902 |
| 2025-05-22 | 43.71 | $273.76 | 243000 |
| 2025-05-21 | 46.02 | $277.83 | 693400 |
| 2025-05-20 | 52.25 | $287.50 | 484909 |
| 2025-05-19 | 51.60 | $286.49 | 189542 |
| 2025-05-16 | 53.11 | $288.71 | 422440 |
| 2025-05-15 | 51.10 | $285.43 | 379238 |
| 2025-05-14 | 46.60 | $278.64 | 447709 |
| 2025-05-13 | 47.94 | $280.80 | 380800 |
| 2025-05-12 | 51.50 | $286.30 | 238942 |
| 2025-05-09 | 49.14 | $282.69 | 214022 |
| 2025-05-08 | 48.46 | $281.65 | 438300 |
| 2025-05-07 | 50.50 | $284.94 | 608900 |
| 2025-05-06 | 51.31 | $286.23 | 213141 |
| 2025-05-05 | 52.60 | $288.31 | 653304 |
| 2025-05-02 | 55.46 | $292.82 | 413300 |
| 2025-05-01 | 50.74 | $284.47 | 412400 |
| 2025-04-30 | 47.36 | $279.15 | 731100 |
| 2025-04-29 | 44.66 | $275.16 | 437614 |
| 2025-04-28 | 46.02 | $277.57 | 510600 |
| 2025-04-25 | 44.65 | $275.50 | 241805 |
| 2025-04-24 | 45.23 | $276.60 | 360900 |
| 2025-04-23 | 45.48 | $277.09 | 368921 |
| 2025-04-22 | 45.05 | $276.37 | 403131 |
| 2025-04-21 | 41.78 | $270.89 | 253600 |
| 2025-04-17 | 43.77 | $275.29 | 361682 |
| 2025-04-16 | 41.74 | $271.90 | 615800 |
| 2025-04-15 | 42.37 | $273.39 | 697507 |
| 2025-04-14 | 41.96 | $272.66 | 596800 |
| 2025-04-11 | 36.52 | $263.48 | 552300 |
| 2025-04-10 | 36.13 | $262.85 | 737038 |
| 2025-04-09 | 39.46 | $271.95 | 892648 |
| 2025-04-08 | 27.36 | $254.65 | 563007 |
| 2025-04-07 | 29.90 | $262.39 | 708843 |
| 2025-04-04 | 33.16 | $271.03 | 686909 |
| 2025-04-03 | 46.06 | $294.35 | 627200 |
| 2025-04-02 | 57.82 | $307.20 | 516037 |
| 2025-04-01 | 56.43 | $305.51 | 411415 |
| 2025-03-31 | 57.56 | $306.57 | 568100 |
| 2025-03-28 | 57.12 | $306.00 | 288731 |
| 2025-03-27 | 56.22 | $304.80 | 287600 |
| 2025-03-26 | 57.59 | $306.23 | 574732 |
| 2025-03-25 | 55.25 | $303.01 | 376238 |
| 2025-03-24 | 57.31 | $305.22 | 454640 |
| 2025-03-21 | 53.45 | $300.06 | 849599 |
| 2025-03-20 | 55.31 | $302.08 | 445325 |
| 2025-03-19 | 53.14 | $299.25 | 354624 |
| 2025-03-18 | 52.87 | $298.90 | 436000 |
| 2025-03-17 | 54.04 | $300.29 | 403812 |
| 2025-03-14 | 50.05 | $295.01 | 579000 |
| 2025-03-13 | 44.51 | $288.62 | 332700 |
| 2025-03-12 | 47.87 | $292.88 | 350572 |
| 2025-03-11 | 50.12 | $295.54 | 487400 |
| 2025-03-10 | 53.32 | $299.12 | 483409 |
| 2025-03-07 | 55.80 | $301.74 | 554600 |
| 2025-03-06 | 55.57 | $301.44 | 398100 |
| 2025-03-05 | 62.37 | $308.22 | 275846 |
| 2025-03-04 | 61.96 | $307.59 | 392729 |
| 2025-03-03 | 69.08 | $313.85 | 468302 |
| 2025-02-28 | 67.80 | $311.57 | 884944 |
| 2025-02-27 | 62.90 | $303.91 | 297602 |
| 2025-02-26 | 61.17 | $301.55 | 308500 |
| 2025-02-25 | 60.94 | $301.24 | 357200 |
| 2025-02-24 | 58.90 | $298.47 | 591900 |
| 2025-02-21 | 55.95 | $294.74 | 456300 |
| 2025-02-20 | 55.68 | $294.41 | 492900 |
| 2025-02-19 | 53.05 | $291.20 | 594142 |
| 2025-02-18 | 52.70 | $290.78 | 595030 |
| 2025-02-14 | 50.71 | $288.37 | 441900 |
| 2025-02-13 | 53.61 | $291.62 | 422323 |
| 2025-02-12 | 52.66 | $290.42 | 356728 |
| 2025-02-11 | 53.67 | $291.59 | 460800 |
| 2025-02-10 | 53.40 | $291.21 | 422800 |
| 2025-02-07 | 54.15 | $292.14 | 444500 |
| 2025-02-06 | 59.23 | $298.07 | 683900 |
| 2025-02-05 | 57.78 | $295.79 | 790919 |
| 2025-02-04 | 51.60 | $287.14 | 530900 |
| 2025-02-03 | 49.36 | $284.39 | 407000 |
| 2025-01-31 | 49.50 | $284.57 | 534526 |
| 2025-01-30 | 46.73 | $281.16 | 290348 |
| 2025-01-29 | 42.76 | $276.62 | 282949 |
| 2025-01-28 | 46.05 | $281.20 | 271051 |
| 2025-01-27 | 47.48 | $283.09 | 431800 |
| 2025-01-24 | 42.88 | $277.93 | 411100 |
| 2025-01-23 | 42.60 | $277.63 | 461100 |
| 2025-01-22 | 44.14 | $279.90 | 426719 |
| 2025-01-21 | 48.03 | $285.24 | 363545 |
| 2025-01-17 | 46.50 | $283.41 | 364616 |
| 2025-01-16 | 46.74 | $283.75 | 338853 |
| 2025-01-15 | 46.03 | $282.85 | 499700 |
| 2025-01-14 | 47.10 | $284.46 | 505838 |
| 2025-01-13 | 45.98 | $282.95 | 781214 |
| 2025-01-10 | 36.68 | $271.90 | 1.1M |
| 2025-01-08 | 37.09 | $272.64 | 541321 |
| 2025-01-07 | 34.69 | $270.06 | 606744 |
| 2025-01-06 | 36.07 | $272.79 | 371728 |
| 2025-01-03 | 42.88 | $284.25 | 331220 |
| 2025-01-02 | 38.32 | $279.52 | 282743 |
| 2024-12-31 | 42.34 | $285.44 | 340000 |
| 2024-12-30 | 39.65 | $282.80 | 249517 |
| 2024-12-27 | 40.77 | $284.43 | 298700 |
| 2024-12-26 | 43.08 | $287.71 | 231604 |
| 2024-12-24 | 42.20 | $286.79 | 121600 |
| 2024-12-23 | 39.86 | $284.33 | 386497 |
| 2024-12-20 | 39.32 | $283.76 | 1.4M |
| 2024-12-19 | 34.66 | $279.01 | 448814 |
| 2024-12-18 | 37.53 | $283.99 | 430649 |
| 2024-12-17 | 44.66 | $294.10 | 509245 |
| 2024-12-16 | 48.99 | $299.05 | 320500 |
| 2024-12-13 | 49.68 | $299.79 | 213400 |
| 2024-12-12 | 52.02 | $302.30 | 241808 |
| 2024-12-11 | 48.07 | $298.04 | 293926 |
| 2024-12-10 | 47.68 | $297.63 | 372912 |
| 2024-12-09 | 50.68 | $301.00 | 421719 |
| 2024-12-06 | 49.88 | $300.10 | 319000 |
| 2024-12-05 | 49.51 | $299.67 | 261834 |
| 2024-12-04 | 50.94 | $301.39 | 272600 |
| 2024-12-03 | 50.63 | $301.00 | 322900 |
| 2024-12-02 | 53.14 | $304.09 | 295214 |
| 2024-11-29 | 58.86 | $310.46 | 238721 |
| 2024-11-27 | 61.20 | $312.84 | 220732 |
| 2024-11-26 | 59.20 | $309.75 | 284800 |
| 2024-11-25 | 59.11 | $309.60 | 432939 |
| 2024-11-22 | 56.43 | $305.53 | 213711 |
| 2024-11-21 | 55.63 | $304.34 | 241516 |
| 2024-11-20 | 53.02 | $300.59 | 244200 |
| 2024-11-19 | 53.98 | $301.78 | 269700 |
| 2024-11-18 | 54.57 | $302.54 | 250304 |
| 2024-11-15 | 54.08 | $301.76 | 328604 |
| 2024-11-14 | 54.79 | $302.74 | 250400 |
| 2024-11-13 | 58.16 | $307.28 | 253725 |
| 2024-11-12 | 54.36 | $300.81 | 253170 |
| 2024-11-11 | 56.88 | $304.14 | 239700 |
| 2024-11-08 | 57.28 | $304.66 | 441840 |
| 2024-11-07 | 52.38 | $296.54 | 340625 |
| 2024-11-06 | 50.54 | $293.76 | 836438 |
| 2024-11-05 | 48.66 | $291.00 | 364039 |
| 2024-11-04 | 40.60 | $280.61 | 361500 |
| 2024-11-01 | 37.33 | $276.97 | 485420 |
| 2024-10-31 | 41.44 | $283.86 | 594200 |
| 2024-10-30 | 48.98 | $294.02 | 470731 |
| 2024-10-29 | 52.96 | $298.43 | 342507 |
| 2024-10-28 | 54.13 | $299.67 | 319900 |
| 2024-10-25 | 50.77 | $295.65 | 228200 |
| 2024-10-24 | 56.78 | $301.76 | 337500 |
| 2024-10-23 | 55.30 | $299.96 | 343100 |
| 2024-10-22 | 49.29 | $293.40 | 212040 |
| 2024-10-21 | 47.20 | $291.37 | 346304 |
| 2024-10-18 | 52.38 | $296.50 | 198747 |
| 2024-10-17 | 50.10 | $294.25 | 291800 |
| 2024-10-16 | 53.60 | $297.48 | 224946 |
| 2024-10-15 | 48.45 | $292.62 | 471600 |
| 2024-10-14 | 46.98 | $291.35 | 192845 |
| 2024-10-11 | 43.04 | $288.08 | 312262 |
| 2024-10-10 | 39.40 | $285.31 | 248100 |
| 2024-10-09 | 42.05 | $288.19 | 373000 |
| 2024-10-08 | 42.32 | $288.48 | 473700 |
| 2024-10-07 | 41.62 | $287.91 | 278600 |
| 2024-10-04 | 43.36 | $289.88 | 344500 |
| 2024-10-03 | 43.19 | $289.73 | 294727 |
| 2024-10-02 | 46.12 | $293.04 | 301516 |
| 2024-10-01 | 45.77 | $292.71 | 466800 |
| 2024-09-30 | 48.21 | $295.42 | 641311 |
| 2024-09-27 | 47.41 | $294.60 | 390529 |
| 2024-09-26 | 47.00 | $294.17 | 474100 |
| 2024-09-25 | 49.86 | $297.50 | 570210 |
| 2024-09-24 | 52.34 | $300.23 | 765812 |
| 2024-09-23 | 62.55 | $309.65 | 605300 |
| 2024-09-20 | 59.83 | $306.21 | 1.3M |
| 2024-09-19 | 68.34 | $312.42 | 357637 |
| 2024-09-18 | 68.22 | $312.24 | 237404 |
| 2024-09-17 | 68.15 | $312.14 | 344608 |
| 2024-09-16 | 72.46 | $315.15 | 393620 |
| 2024-09-13 | 71.84 | $314.05 | 372942 |
| 2024-09-12 | 69.58 | $310.22 | 249200 |
| 2024-09-11 | 68.35 | $308.26 | 309200 |
| 2024-09-10 | 68.36 | $308.27 | 267000 |
| 2024-09-09 | 62.63 | $300.05 | 604648 |
| 2024-09-06 | 61.13 | $298.21 | 463200 |
| 2024-09-05 | 66.35 | $302.01 | 305837 |
| 2024-09-04 | 66.07 | $301.63 | 358000 |
| 2024-09-03 | 67.54 | $302.69 | 270230 |
| 2024-08-30 | 66.95 | $301.79 | 400000 |
| 2024-08-29 | 64.39 | $298.05 | 320400 |
| 2024-08-28 | 62.96 | $296.09 | 341406 |
| 2024-08-27 | 62.56 | $295.54 | 325553 |
| 2024-08-26 | 61.91 | $294.62 | 181304 |
| 2024-08-23 | 63.59 | $296.09 | 300500 |
| 2024-08-22 | 59.49 | $290.34 | 258900 |
| 2024-08-21 | 58.62 | $289.21 | 230300 |
| 2024-08-20 | 57.02 | $287.14 | 294045 |
| 2024-08-19 | 55.65 | $285.41 | 160310 |
| 2024-08-16 | 54.54 | $284.01 | 375400 |
| 2024-08-15 | 55.47 | $285.00 | 321800 |
| 2024-08-14 | 56.55 | $286.16 | 220506 |
| 2024-08-13 | 55.34 | $284.46 | 183833 |
| 2024-08-12 | 53.26 | $281.59 | 250818 |
| 2024-08-09 | 54.14 | $282.64 | 270900 |
| 2024-08-08 | 51.72 | $279.29 | 240617 |
| 2024-08-07 | 50.35 | $277.43 | 365249 |
| 2024-08-06 | 52.62 | $280.39 | 564314 |
| 2024-08-05 | 46.61 | $272.62 | 514600 |
| 2024-08-02 | 54.20 | $281.66 | 590042 |
| 2024-08-01 | 58.22 | $285.69 | 829107 |
| 2024-07-31 | 52.09 | $278.36 | 1.4M |
| 2024-07-30 | 54.62 | $280.80 | 577000 |
| 2024-07-29 | 60.59 | $286.00 | 458027 |
| 2024-07-26 | 61.50 | $286.74 | 234415 |
| 2024-07-25 | 58.27 | $282.72 | 282600 |
| 2024-07-24 | 62.27 | $285.96 | 232100 |
| 2024-07-23 | 69.39 | $291.06 | 254207 |
| 2024-07-22 | 68.77 | $290.13 | 465400 |
| 2024-07-19 | 64.90 | $284.79 | 347900 |
| 2024-07-18 | 64.39 | $284.14 | 230100 |
| 2024-07-17 | 64.27 | $283.98 | 294600 |
| 2024-07-16 | 60.04 | $278.75 | 352643 |
| 2024-07-15 | 57.61 | $276.09 | 384400 |
| 2024-07-12 | 55.93 | $274.33 | 371243 |
| 2024-07-11 | 61.28 | $278.41 | 308757 |
| 2024-07-10 | 59.45 | $276.38 | 180100 |
| 2024-07-09 | 59.08 | $275.97 | 273606 |
| 2024-07-08 | 56.41 | $273.10 | 275700 |
| 2024-07-05 | 55.59 | $272.24 | 268600 |
| 2024-07-03 | 53.00 | $269.60 | 176600 |
| 2024-07-02 | 57.06 | $272.99 | 233533 |
| 2024-07-01 | 56.90 | $272.82 | 366435 |
| 2024-06-28 | 56.35 | $272.20 | 649500 |
| 2024-06-27 | 57.69 | $273.38 | 422531 |
| 2024-06-26 | 57.56 | $273.23 | 292103 |
| 2024-06-25 | 60.18 | $275.62 | 204718 |
| 2024-06-24 | 64.34 | $279.19 | 368400 |
| 2024-06-21 | 63.69 | $278.22 | 911100 |
| 2024-06-20 | 65.87 | $280.08 | 372104 |
| 2024-06-18 | 71.50 | $284.59 | 321634 |
| 2024-06-17 | 69.70 | $281.29 | 514300 |
| 2024-06-14 | 68.08 | $278.50 | 414600 |
| 2024-06-13 | 66.04 | $275.20 | 433347 |
| 2024-06-12 | 63.52 | $271.44 | 291917 |
| 2024-06-11 | 59.06 | $265.64 | 266730 |
| 2024-06-10 | 63.83 | $269.37 | 295340 |
| 2024-06-07 | 62.83 | $268.07 | 262100 |
| 2024-06-06 | 63.15 | $268.32 | 200316 |
| 2024-06-05 | 62.98 | $268.08 | 247815 |
| 2024-06-04 | 59.85 | $263.81 | 292800 |
| 2024-06-03 | 57.29 | $260.63 | 317306 |
| 2024-05-31 | 56.59 | $259.79 | 489400 |
| 2024-05-30 | 52.97 | $255.60 | 197331 |
| 2024-05-29 | 50.45 | $252.91 | 370723 |
| 2024-05-28 | 52.87 | $255.33 | 289600 |
| 2024-05-24 | 57.27 | $259.40 | 225600 |
| 2024-05-23 | 56.05 | $257.97 | 211700 |
| 2024-05-22 | 61.87 | $262.94 | 342827 |
| 2024-05-21 | 63.41 | $264.16 | 214807 |
| 2024-05-20 | 62.87 | $263.41 | 361800 |
| 2024-05-17 | 66.44 | $266.29 | 361800 |
| 2024-05-16 | 65.42 | $264.71 | 210602 |
| 2024-05-15 | 69.40 | $267.84 | 407628 |
| 2024-05-14 | 67.69 | $264.97 | 365500 |
| 2024-05-13 | 64.81 | $260.56 | 253211 |
| 2024-05-10 | 63.69 | $258.95 | 205100 |
| 2024-05-09 | 64.45 | $259.58 | 216115 |
| 2024-05-08 | 60.86 | $254.50 | 164100 |
| 2024-05-07 | 64.74 | $257.67 | 304400 |
| 2024-05-06 | 63.21 | $255.49 | 283000 |
| 2024-05-03 | 59.21 | $250.31 | 399522 |
| 2024-05-02 | 58.79 | $249.80 | 605049 |
| 2024-05-01 | 55.06 | $245.47 | 714600 |
| 2024-04-30 | 55.93 | $246.25 | 599307 |
| 2024-04-29 | 57.89 | $248.02 | 313400 |
| 2024-04-26 | 57.00 | $246.92 | 422600 |
| 2024-04-25 | 57.30 | $247.21 | 466812 |
| 2024-04-24 | 57.84 | $247.74 | 396600 |
| 2024-04-23 | 53.49 | $242.15 | 557100 |
| 2024-04-22 | 51.58 | $239.89 | 381800 |
| 2024-04-19 | 47.27 | $235.17 | 335800 |
| 2024-04-18 | 46.11 | $233.97 | 285000 |
| 2024-04-17 | 44.84 | $232.65 | 342600 |
| 2024-04-16 | 44.88 | $232.70 | 294100 |
| 2024-04-15 | 47.07 | $235.59 | 248434 |
| 2024-04-12 | 50.03 | $239.29 | 376300 |
| 2024-04-11 | 54.40 | $244.25 | 378600 |
| 2024-04-10 | 54.22 | $244.01 | 434500 |
| 2024-04-09 | 59.51 | $249.59 | 315100 |
| 2024-04-08 | 54.95 | $243.50 | 286106 |
| 2024-04-05 | 49.82 | $237.68 | 170204 |
| 2024-04-04 | 48.18 | $235.98 | 253205 |
| 2024-04-03 | 49.55 | $237.50 | 239400 |
| 2024-04-02 | 47.69 | $235.50 | 294627 |
| 2024-04-01 | 51.45 | $239.67 | 293023 |
| 2024-03-28 | 56.70 | $244.81 | 350005 |
| 2024-03-27 | 53.74 | $241.41 | 258617 |
| 2024-03-26 | 50.23 | $237.73 | 324100 |
| 2024-03-25 | 52.06 | $239.53 | 310124 |
| 2024-03-22 | 54.65 | $241.99 | 360000 |
| 2024-03-21 | 56.86 | $244.01 | 315100 |
| 2024-03-20 | 53.97 | $240.70 | 353200 |
| 2024-03-19 | 49.53 | $236.13 | 244922 |
| 2024-03-18 | 51.03 | $237.60 | 305400 |
| 2024-03-15 | 52.55 | $239.07 | 562300 |
| 2024-03-14 | 50.71 | $237.13 | 409100 |
| 2024-03-13 | 56.26 | $242.34 | 278900 |
| 2024-03-12 | 54.72 | $240.63 | 300000 |
| 2024-03-11 | 57.35 | $242.97 | 277700 |
| 2024-03-08 | 60.26 | $245.44 | 372718 |
| 2024-03-07 | 57.84 | $242.50 | 515100 |
| 2024-03-06 | 58.07 | $242.70 | 276700 |
| 2024-03-05 | 58.18 | $242.80 | 559146 |
| 2024-03-04 | 59.00 | $243.58 | 697041 |
| 2024-03-01 | 51.29 | $234.37 | 455600 |
| 2024-02-29 | 48.31 | $231.40 | 410300 |
| 2024-02-28 | 46.46 | $229.63 | 445017 |
| 2024-02-27 | 44.43 | $227.73 | 404301 |
| 2024-02-26 | 42.31 | $225.79 | 401980 |
| 2024-02-23 | 45.32 | $229.34 | 917327 |
| 2024-02-22 | 45.85 | $229.95 | 513045 |
| 2024-02-21 | 50.75 | $235.23 | 329002 |
| 2024-02-20 | 48.49 | $232.95 | 627600 |
| 2024-02-16 | 50.84 | $235.37 | 405300 |
| 2024-02-15 | 50.13 | $234.62 | 366700 |
| 2024-02-14 | 42.34 | $227.26 | 457800 |
| 2024-02-13 | 40.33 | $225.59 | 402200 |
| 2024-02-12 | 44.96 | $230.78 | 283900 |
| 2024-02-09 | 43.80 | $229.80 | 276400 |
| 2024-02-08 | 43.27 | $229.34 | 439239 |
| 2024-02-07 | 42.92 | $229.02 | 668100 |
| 2024-02-06 | 46.33 | $232.97 | 421900 |
| 2024-02-05 | 43.49 | $230.34 | 444306 |
| 2024-02-02 | 48.79 | $236.02 | 503902 |
| 2024-02-01 | 50.42 | $237.60 | 574300 |
| 2024-01-31 | 45.71 | $233.27 | 801200 |
| 2024-01-30 | 46.88 | $234.47 | 299500 |
| 2024-01-29 | 49.31 | $236.90 | 280619 |
| 2024-01-26 | 48.80 | $236.41 | 293162 |
| 2024-01-25 | 46.19 | $233.92 | 495878 |
| 2024-01-24 | 46.87 | $234.66 | 441100 |
| 2024-01-23 | 50.77 | $238.76 | 378800 |
| 2024-01-22 | 54.40 | $242.22 | 396817 |
| 2024-01-19 | 53.14 | $240.85 | 700200 |
| 2024-01-18 | 51.27 | $238.85 | 417314 |
| 2024-01-17 | 54.18 | $241.69 | 517210 |
| 2024-01-16 | 62.60 | $248.77 | 422748 |
| 2024-01-12 | 63.01 | $249.08 | 415925 |
| 2024-01-11 | 62.25 | $248.08 | 334900 |
| 2024-01-10 | 62.11 | $247.88 | 319800 |
| 2024-01-09 | 62.11 | $247.88 | 333528 |
| 2024-01-08 | 62.60 | $248.33 | 370800 |
| 2024-01-05 | 59.36 | $243.58 | 476300 |
| 2024-01-04 | 59.59 | $243.80 | 372146 |
| 2024-01-03 | 58.87 | $242.74 | 364340 |
| 2024-01-02 | 66.43 | $249.87 | 328273 |
| 2023-12-29 | 65.28 | $247.94 | 458200 |
| 2023-12-28 | 71.02 | $252.75 | 329800 |
| 2023-12-27 | 69.14 | $249.23 | 202638 |
| 2023-12-26 | 67.95 | $247.12 | 231300 |
| 2023-12-22 | 66.34 | $244.37 | 267000 |
| 2023-12-21 | 64.98 | $242.12 | 362716 |
| 2023-12-20 | 63.94 | $240.43 | 496121 |
| 2023-12-19 | 70.30 | $245.84 | 443406 |
| 2023-12-18 | 70.69 | $246.16 | 581400 |
| 2023-12-15 | 70.09 | $244.95 | 1.0M |
| 2023-12-14 | 74.36 | $248.50 | 728800 |
| 2023-12-13 | 69.30 | $238.39 | 483300 |
| 2023-12-12 | 61.63 | $227.61 | 596315 |
| 2023-12-11 | 61.16 | $227.07 | 471848 |
| 2023-12-08 | 60.36 | $226.11 | 331942 |
| 2023-12-07 | 59.31 | $224.85 | 491146 |
| 2023-12-06 | 58.33 | $223.68 | 588300 |
| 2023-12-05 | 56.49 | $221.51 | 374900 |
| 2023-12-04 | 57.90 | $222.77 | 595300 |
| 2023-12-01 | 56.16 | $220.66 | 452200 |
| 2023-11-30 | 49.37 | $213.46 | 583500 |
| 2023-11-29 | 48.07 | $212.23 | 315727 |
| 2023-11-28 | 48.33 | $212.50 | 437827 |
| 2023-11-27 | 48.01 | $212.18 | 334400 |
| 2023-11-24 | 50.33 | $214.72 | 76600 |
| 2023-11-22 | 48.60 | $212.85 | 197200 |
| 2023-11-21 | 48.42 | $212.66 | 258031 |
| 2023-11-20 | 48.74 | $213.05 | 332400 |
| 2023-11-17 | 47.00 | $211.02 | 280400 |
| 2023-11-16 | 47.41 | $211.57 | 264009 |
| 2023-11-15 | 48.91 | $213.58 | 318933 |
| 2023-11-14 | 50.86 | $216.13 | 444300 |
| 2023-11-13 | 41.86 | $205.66 | 357524 |
| 2023-11-10 | 45.64 | $210.65 | 333703 |
| 2023-11-09 | 42.60 | $207.57 | 278513 |
| 2023-11-08 | 45.18 | $210.88 | 362200 |
| 2023-11-07 | 43.72 | $209.39 | 284600 |
| 2023-11-06 | 45.96 | $212.26 | 282400 |
| 2023-11-03 | 50.21 | $217.26 | 379400 |
| 2023-11-02 | 44.88 | $211.76 | 895700 |
| 2023-11-01 | 40.61 | $207.87 | 687031 |
| 2023-10-31 | 45.86 | $213.92 | 826617 |
| 2023-10-30 | 41.23 | $210.04 | 603600 |
| 2023-10-27 | 36.64 | $206.58 | 1.2M |
| 2023-10-26 | 38.25 | $208.54 | 748400 |
| 2023-10-25 | 39.70 | $210.26 | 340100 |
| 2023-10-24 | 43.78 | $214.70 | 439800 |
| 2023-10-23 | 36.24 | $209.32 | 445446 |
| 2023-10-20 | 38.37 | $211.67 | 316841 |
| 2023-10-19 | 40.94 | $214.30 | 361700 |
| 2023-10-18 | 42.28 | $215.62 | 249016 |
| 2023-10-17 | 46.07 | $219.09 | 350417 |
| 2023-10-16 | 46.54 | $219.50 | 589255 |
| 2023-10-13 | 46.49 | $219.46 | 477313 |
| 2023-10-12 | 47.58 | $220.48 | 238349 |
| 2023-10-11 | 49.54 | $222.30 | 343749 |
| 2023-10-10 | 43.38 | $217.25 | 474400 |
| 2023-10-09 | 44.98 | $218.80 | 355629 |
| 2023-10-06 | 41.17 | $215.93 | 435536 |
| 2023-10-05 | 35.92 | $212.36 | 251700 |
| 2023-10-04 | 31.96 | $209.91 | 348500 |
| 2023-10-03 | 27.49 | $207.34 | 415013 |
| 2023-10-02 | 28.54 | $208.85 | 322124 |
| 2023-09-29 | 30.93 | $212.09 | 362641 |
| 2023-09-28 | 28.58 | $210.75 | 257200 |
| 2023-09-27 | 28.56 | $210.74 | 386500 |
| 2023-09-26 | 30.62 | $213.67 | 269832 |
| 2023-09-25 | 32.64 | $216.31 | 311013 |
| 2023-09-22 | 31.55 | $215.64 | 370442 |
| 2023-09-21 | 34.25 | $219.08 | 464931 |
| 2023-09-20 | 38.62 | $223.87 | 293824 |
| 2023-09-19 | 35.71 | $222.08 | 287367 |
| 2023-09-18 | 37.37 | $223.85 | 386905 |
| 2023-09-15 | 38.70 | $225.22 | 596433 |
| 2023-09-14 | 38.52 | $225.10 | 590224 |
| 2023-09-13 | 35.33 | $223.00 | 375118 |
| 2023-09-12 | 37.68 | $225.66 | 514844 |
| 2023-09-11 | 35.24 | $224.07 | 417700 |
| 2023-09-08 | 36.27 | $225.29 | 683900 |
| 2023-09-07 | 42.00 | $231.24 | 728400 |
| 2023-09-06 | 48.30 | $236.41 | 321109 |
| 2023-09-05 | 47.41 | $235.79 | 240019 |
| 2023-09-01 | 49.70 | $237.52 | 291746 |
| 2023-08-31 | 50.87 | $238.39 | 484740 |
| 2023-08-30 | 53.30 | $240.16 | 280739 |
| 2023-08-29 | 51.88 | $239.01 | 395801 |
| 2023-08-28 | 50.63 | $238.00 | 259400 |
| 2023-08-25 | 49.69 | $237.24 | 347408 |
| 2023-08-24 | 50.09 | $237.57 | 226500 |
| 2023-08-23 | 50.70 | $238.10 | 216200 |
| 2023-08-22 | 45.91 | $234.05 | 214920 |
| 2023-08-21 | 44.78 | $233.15 | 234101 |
| 2023-08-18 | 48.14 | $236.31 | 233720 |
| 2023-08-17 | 48.29 | $236.45 | 267900 |
| 2023-08-16 | 49.98 | $238.02 | 219500 |
| 2023-08-15 | 50.13 | $238.17 | 198600 |
| 2023-08-14 | 52.00 | $239.95 | 346999 |
| 2023-08-11 | 58.47 | $245.53 | 207936 |
| 2023-08-10 | 55.96 | $242.84 | 257734 |
| 2023-08-09 | 54.48 | $241.32 | 243900 |
| 2023-08-08 | 55.92 | $242.55 | 313400 |
| 2023-08-07 | 59.30 | $245.34 | 241100 |
| 2023-08-04 | 58.08 | $243.92 | 342509 |
| 2023-08-03 | 58.37 | $244.17 | 383200 |
| 2023-08-02 | 58.88 | $244.62 | 435200 |
| 2023-08-01 | 58.44 | $244.04 | 655506 |
| 2023-07-31 | 58.07 | $243.55 | 1.9M |
| 2023-07-28 | 53.11 | $237.31 | 815216 |
| 2023-07-27 | 47.89 | $231.75 | 611900 |
| 2023-07-26 | 56.11 | $239.45 | 471637 |
| 2023-07-25 | 56.49 | $239.77 | 451100 |
| 2023-07-24 | 62.34 | $244.40 | 399603 |
| 2023-07-21 | 63.34 | $245.14 | 393900 |
| 2023-07-20 | 62.41 | $243.94 | 294600 |
| 2023-07-19 | 61.73 | $243.05 | 440822 |
| 2023-07-18 | 59.16 | $239.79 | 463518 |
| 2023-07-17 | 62.51 | $242.53 | 339162 |
| 2023-07-14 | 66.31 | $245.44 | 333841 |
| 2023-07-13 | 65.62 | $244.43 | 479438 |
| 2023-07-12 | 62.96 | $240.69 | 557821 |
| 2023-07-11 | 60.97 | $238.09 | 215000 |
| 2023-07-10 | 57.81 | $234.29 | 342000 |
| 2023-07-07 | 56.91 | $233.25 | 375919 |
| 2023-07-06 | 58.75 | $234.85 | 455500 |
| 2023-07-05 | 59.18 | $235.23 | 390105 |
| 2023-07-03 | 60.70 | $236.59 | 149400 |
| 2023-06-30 | 59.02 | $234.30 | 609845 |
| 2023-06-29 | 58.10 | $233.07 | 316500 |
| 2023-06-28 | 55.98 | $230.27 | 372600 |
| 2023-06-27 | 56.72 | $231.03 | 376814 |
| 2023-06-26 | 54.90 | $228.59 | 413400 |
| 2023-06-23 | 47.52 | $220.02 | 672300 |
| 2023-06-22 | 52.24 | $225.00 | 534432 |
| 2023-06-21 | 61.12 | $232.68 | 384100 |
| 2023-06-20 | 63.14 | $234.20 | 335102 |
| 2023-06-16 | 66.90 | $236.92 | 729300 |
| 2023-06-15 | 65.38 | $234.80 | 419100 |
| 2023-06-14 | 64.34 | $233.39 | 263734 |
| 2023-06-13 | 65.48 | $234.25 | 370541 |
| 2023-06-12 | 63.76 | $231.83 | 285200 |
| 2023-06-09 | 66.99 | $234.30 | 406600 |
| 2023-06-08 | 66.12 | $232.99 | 495700 |
| 2023-06-07 | 64.66 | $230.80 | 400800 |
| 2023-06-06 | 60.89 | $225.68 | 494242 |
| 2023-06-05 | 60.53 | $225.22 | 606413 |
| 2023-06-02 | 64.61 | $228.55 | 813900 |
| 2023-06-01 | 56.83 | $219.17 | 449900 |
| 2023-05-31 | 53.62 | $216.06 | 704622 |
| 2023-05-30 | 51.93 | $214.51 | 539000 |
| 2023-05-26 | 47.04 | $210.38 | 409900 |
| 2023-05-25 | 42.23 | $206.82 | 571600 |
| 2023-05-24 | 43.73 | $208.24 | 425000 |
| 2023-05-23 | 47.08 | $211.22 | 301700 |
| 2023-05-22 | 46.80 | $211.00 | 191905 |
| 2023-05-19 | 45.24 | $209.78 | 236314 |
| 2023-05-18 | 45.05 | $209.63 | 288232 |
| 2023-05-17 | 46.40 | $210.97 | 282948 |
| 2023-05-16 | 44.23 | $209.14 | 250047 |
| 2023-05-15 | 49.32 | $214.05 | 276401 |
| 2023-05-12 | 50.76 | $215.32 | 313508 |
| 2023-05-11 | 52.66 | $216.98 | 211800 |
| 2023-05-10 | 52.45 | $216.77 | 382629 |
| 2023-05-09 | 51.99 | $216.31 | 285600 |
| 2023-05-08 | 54.48 | $218.63 | 267524 |
| 2023-05-05 | 55.97 | $220.00 | 283721 |
| 2023-05-04 | 52.92 | $216.60 | 268617 |
| 2023-05-03 | 52.97 | $216.65 | 395512 |
| 2023-05-02 | 53.48 | $217.17 | 351900 |
| 2023-05-01 | 57.00 | $220.66 | 412811 |
| 2023-04-28 | 56.27 | $219.73 | 592837 |
| 2023-04-27 | 48.98 | $211.46 | 434700 |
| 2023-04-26 | 42.99 | $205.98 | 373400 |
| 2023-04-25 | 44.71 | $207.87 | 267221 |
| 2023-04-24 | 48.42 | $211.68 | 350913 |
| 2023-04-21 | 49.17 | $212.42 | 358911 |
| 2023-04-20 | 48.45 | $211.72 | 216800 |
| 2023-04-19 | 52.14 | $215.40 | 240352 |
| 2023-04-18 | 48.82 | $212.10 | 230600 |
| 2023-04-17 | 49.71 | $213.00 | 433700 |
| 2023-04-14 | 44.26 | $207.94 | 286100 |
| 2023-04-13 | 46.98 | $210.78 | 246300 |
| 2023-04-12 | 47.21 | $211.02 | 343248 |
| 2023-04-11 | 47.57 | $211.41 | 427500 |
| 2023-04-10 | 46.94 | $210.77 | 455900 |
| 2023-04-06 | 45.93 | $209.74 | 401500 |
| 2023-04-05 | 45.65 | $209.44 | 487937 |
| 2023-04-04 | 44.58 | $208.28 | 387600 |
| 2023-04-03 | 44.62 | $208.34 | 377200 |
| 2023-03-31 | 45.18 | $209.14 | 597827 |
| 2023-03-30 | 40.85 | $204.18 | 374000 |
| 2023-03-29 | 40.93 | $204.31 | 434951 |
| 2023-03-28 | 37.27 | $200.26 | 263128 |
| 2023-03-27 | 37.73 | $201.09 | 451300 |
| 2023-03-24 | 37.45 | $200.77 | 552300 |
| 2023-03-23 | 33.36 | $196.17 | 505829 |
| 2023-03-22 | 34.79 | $199.22 | 476862 |
| 2023-03-21 | 38.34 | $206.14 | 506441 |
| 2023-03-20 | 39.69 | $208.58 | 381333 |
| 2023-03-17 | 38.52 | $207.19 | 724929 |
| 2023-03-16 | 41.08 | $211.88 | 498086 |
| 2023-03-15 | 44.00 | $216.79 | 622027 |
| 2023-03-14 | 42.17 | $214.49 | 615715 |
| 2023-03-13 | 41.78 | $213.99 | 763500 |
| 2023-03-10 | 39.75 | $211.37 | 1.1M |
| 2023-03-09 | 49.21 | $226.55 | 558340 |
| 2023-03-08 | 53.92 | $232.41 | 431703 |
| 2023-03-07 | 50.54 | $228.00 | 366500 |
| 2023-03-06 | 56.49 | $234.66 | 327545 |
| 2023-03-03 | 54.60 | $232.18 | 366338 |
| 2023-03-02 | 49.88 | $226.53 | 1.3M |
| 2023-03-01 | 46.43 | $222.84 | 430600 |
| 2023-02-28 | 51.16 | $228.06 | 606349 |
| 2023-02-27 | 50.72 | $227.58 | 414200 |
| 2023-02-24 | 52.48 | $229.46 | 409900 |
| 2023-02-23 | 55.16 | $232.24 | 264162 |
| 2023-02-22 | 54.41 | $231.30 | 334700 |
| 2023-02-21 | 54.53 | $231.43 | 338900 |
| 2023-02-17 | 59.71 | $236.83 | 445100 |
| 2023-02-16 | 59.96 | $237.08 | 501900 |
| 2023-02-15 | 62.08 | $239.22 | 588400 |
| 2023-02-14 | 61.85 | $238.83 | 1.0M |
| 2023-02-13 | 59.96 | $235.68 | 607300 |
| 2023-02-10 | 58.78 | $233.77 | 752534 |
| 2023-02-09 | 61.16 | $236.43 | 1.1M |
| 2023-02-08 | 60.41 | $235.12 | 739624 |
| 2023-02-07 | 57.56 | $230.32 | 745300 |
| 2023-02-06 | 55.17 | $226.57 | 460900 |
| 2023-02-03 | 58.31 | $230.34 | 732100 |
| 2023-02-02 | 64.39 | $236.93 | 538200 |
| 2023-02-01 | 58.29 | $227.21 | 580800 |
| 2023-01-31 | 57.48 | $226.07 | 2.0M |
| 2023-01-30 | 52.44 | $219.54 | 437211 |
| 2023-01-27 | 56.20 | $223.42 | 431513 |
| 2023-01-26 | 51.21 | $217.59 | 362347 |
| 2023-01-25 | 50.33 | $216.64 | 406465 |
| 2023-01-24 | 52.14 | $218.57 | 453800 |
| 2023-01-23 | 50.66 | $216.87 | 357817 |
| 2023-01-20 | 50.07 | $216.19 | 406650 |
| 2023-01-19 | 50.08 | $216.21 | 426833 |
| 2023-01-18 | 49.39 | $215.34 | 406500 |
| 2023-01-17 | 53.23 | $220.08 | 386600 |
| 2023-01-13 | 52.08 | $218.54 | 293210 |
| 2023-01-12 | 53.68 | $220.50 | 399814 |
| 2023-01-11 | 55.30 | $222.47 | 376800 |
| 2023-01-10 | 49.07 | $214.06 | 340135 |
| 2023-01-09 | 47.84 | $212.57 | 677934 |
| 2023-01-06 | 49.46 | $214.70 | 611800 |
| 2023-01-05 | 41.72 | $205.88 | 543400 |
| 2023-01-04 | 49.34 | $215.25 | 513707 |
| 2023-01-03 | 45.35 | $211.31 | 500508 |
| 2022-12-30 | 45.88 | $211.92 | 410900 |
| 2022-12-29 | 47.94 | $214.27 | 407549 |
| 2022-12-28 | 42.71 | $209.23 | 508600 |
| 2022-12-27 | 44.14 | $210.94 | 294000 |
| 2022-12-23 | 44.73 | $211.65 | 291225 |
| 2022-12-22 | 41.90 | $208.93 | 689131 |
| 2022-12-21 | 41.82 | $208.85 | 470500 |
| 2022-12-20 | 40.45 | $207.50 | 351972 |
| 2022-12-19 | 41.18 | $208.57 | 372119 |
| 2022-12-16 | 43.66 | $212.12 | 999117 |
| 2022-12-15 | 48.45 | $218.26 | 573436 |
| 2022-12-14 | 50.76 | $220.94 | 720941 |
| 2022-12-13 | 52.78 | $223.21 | 877700 |
| 2022-12-12 | 48.85 | $218.61 | 524400 |
| 2022-12-09 | 45.26 | $214.79 | 309400 |
| 2022-12-08 | 44.39 | $213.89 | 294000 |
| 2022-12-07 | 43.45 | $212.90 | 531600 |
| 2022-12-06 | 41.72 | $211.08 | 519933 |
| 2022-12-05 | 44.04 | $214.38 | 408900 |
| 2022-12-02 | 46.52 | $217.72 | 374218 |
| 2022-12-01 | 48.21 | $219.91 | 492434 |
| 2022-11-30 | 48.57 | $220.38 | 793600 |
| 2022-11-29 | 43.55 | $214.49 | 503106 |
| 2022-11-28 | 39.72 | $210.46 | 582700 |
| 2022-11-25 | 41.13 | $212.61 | 132900 |
| 2022-11-23 | 40.43 | $211.86 | 284003 |
| 2022-11-22 | 41.61 | $213.74 | 301300 |
| 2022-11-21 | 41.42 | $213.52 | 503100 |
| 2022-11-18 | 39.78 | $211.59 | 934200 |
| 2022-11-17 | 36.21 | $207.52 | 541415 |
| 2022-11-16 | 37.51 | $210.02 | 588338 |
| 2022-11-15 | 38.65 | $212.18 | 944500 |
| 2022-11-14 | 37.22 | $210.47 | 869900 |
| 2022-11-11 | 39.70 | $215.30 | 852900 |
| 2022-11-10 | 41.48 | $218.56 | 1.3M |
| 2022-11-09 | 31.45 | $207.34 | 657822 |
| 2022-11-08 | 31.73 | $207.95 | 686100 |
| 2022-11-07 | 32.42 | $209.48 | 711000 |
| 2022-11-04 | 34.65 | $214.24 | 559223 |
| 2022-11-03 | 34.42 | $213.99 | 792825 |
| 2022-11-02 | 35.50 | $216.32 | 467973 |
| 2022-11-01 | 37.97 | $221.39 | 563900 |
| 2022-10-31 | 38.39 | $222.24 | 1.1M |
| 2022-10-28 | 38.39 | $222.24 | 958444 |
| 2022-10-27 | 37.90 | $221.57 | 1.2M |
| 2022-10-26 | 41.02 | $228.26 | 721600 |
| 2022-10-25 | 45.36 | $236.45 | 380700 |
| 2022-10-24 | 38.73 | $227.64 | 376337 |
| 2022-10-21 | 38.80 | $227.78 | 515342 |
| 2022-10-20 | 37.99 | $226.72 | 498827 |
| 2022-10-19 | 38.17 | $227.12 | 274708 |
| 2022-10-18 | 41.06 | $233.28 | 318100 |
| 2022-10-17 | 39.64 | $231.27 | 321701 |
| 2022-10-14 | 33.06 | $222.62 | 505800 |
| 2022-10-13 | 35.89 | $229.20 | 550348 |
| 2022-10-12 | 31.50 | $224.02 | 551100 |
| 2022-10-11 | 32.66 | $226.85 | 555100 |
| 2022-10-10 | 27.84 | $221.44 | 689641 |
| 2022-10-07 | 27.63 | $221.21 | 537426 |
| 2022-10-06 | 30.35 | $228.69 | 506747 |
| 2022-10-05 | 33.56 | $236.35 | 453424 |
| 2022-10-04 | 38.16 | $245.52 | 715900 |
| 2022-10-03 | 38.87 | $246.80 | 422301 |
| 2022-09-30 | 34.78 | $242.23 | 770510 |
| 2022-09-29 | 31.36 | $238.66 | 494543 |
| 2022-09-28 | 34.24 | $244.70 | 746200 |
| 2022-09-27 | 27.61 | $238.35 | 351514 |
| 2022-09-26 | 28.75 | $240.98 | 395727 |
| 2022-09-23 | 32.16 | $248.08 | 391700 |
| 2022-09-22 | 32.14 | $248.06 | 330027 |
| 2022-09-21 | 31.69 | $247.63 | 353630 |
| 2022-09-20 | 33.36 | $251.10 | 583736 |
| 2022-09-19 | 36.77 | $257.52 | 538900 |
| 2022-09-16 | 38.84 | $261.06 | 705844 |
| 2022-09-15 | 38.72 | $260.93 | 367800 |
| 2022-09-14 | 40.88 | $264.59 | 444500 |
| 2022-09-13 | 43.08 | $268.12 | 465942 |
| 2022-09-12 | 50.60 | $278.38 | 289430 |
| 2022-09-09 | 50.51 | $278.26 | 257524 |
| 2022-09-08 | 48.13 | $275.28 | 175900 |
| 2022-09-07 | 47.42 | $274.40 | 222500 |
| 2022-09-06 | 43.58 | $269.78 | 226241 |
| 2022-09-02 | 40.16 | $265.98 | 276736 |
| 2022-09-01 | 41.42 | $268.00 | 356548 |
| 2022-08-31 | 38.75 | $265.06 | 408200 |
| 2022-08-30 | 39.49 | $266.33 | 336200 |
| 2022-08-29 | 41.93 | $270.41 | 276315 |
| 2022-08-26 | 44.76 | $274.80 | 384000 |
| 2022-08-25 | 51.32 | $283.54 | 318103 |
| 2022-08-24 | 48.65 | $280.28 | 396100 |
| 2022-08-23 | 46.44 | $277.69 | 327200 |
| 2022-08-22 | 51.99 | $284.44 | 335524 |
| 2022-08-19 | 57.35 | $290.01 | 490943 |
| 2022-08-18 | 60.87 | $293.29 | 365900 |
| 2022-08-17 | 65.82 | $297.53 | 243200 |
| 2022-08-16 | 66.97 | $298.47 | 244338 |
| 2022-08-15 | 66.09 | $296.99 | 248315 |
| 2022-08-12 | 66.25 | $297.13 | 232400 |
| 2022-08-11 | 63.64 | $292.75 | 392400 |
| 2022-08-10 | 62.67 | $291.20 | 399739 |
| 2022-08-09 | 59.30 | $286.14 | 359634 |
| 2022-08-08 | 55.28 | $280.83 | 295218 |
| 2022-08-05 | 53.58 | $278.75 | 235848 |
| 2022-08-04 | 53.00 | $278.05 | 471605 |
| 2022-08-03 | 50.88 | $275.47 | 325700 |
| 2022-08-02 | 52.09 | $276.87 | 538500 |
| 2022-08-01 | 54.77 | $279.89 | 298200 |
| 2022-07-29 | 61.36 | $286.53 | 976637 |
| 2022-07-28 | 60.17 | $284.80 | 402905 |
| 2022-07-27 | 54.41 | $277.30 | 545120 |
| 2022-07-26 | 51.18 | $273.69 | 372027 |
| 2022-07-25 | 51.30 | $273.81 | 415627 |
| 2022-07-22 | 51.30 | $273.81 | 530000 |
| 2022-07-21 | 47.59 | $269.61 | 328129 |
| 2022-07-20 | 46.25 | $268.17 | 362400 |
| 2022-07-19 | 44.79 | $266.59 | 515143 |
| 2022-07-18 | 40.91 | $262.58 | 313505 |
| 2022-07-15 | 42.96 | $265.45 | 341210 |
| 2022-07-14 | 38.71 | $261.28 | 450140 |
| 2022-07-13 | 38.96 | $261.66 | 300500 |
| 2022-07-12 | 40.55 | $264.07 | 300500 |
| 2022-07-11 | 39.12 | $262.61 | 312723 |
| 2022-07-08 | 39.31 | $262.92 | 286200 |
| 2022-07-07 | 41.25 | $266.07 | 459200 |
| 2022-07-06 | 41.21 | $266.02 | 498840 |
| 2022-07-05 | 39.92 | $264.50 | 407900 |
| 2022-07-01 | 41.17 | $266.73 | 515100 |
| 2022-06-30 | 36.74 | $261.51 | 892800 |
| 2022-06-29 | 37.17 | $262.35 | 309923 |
| 2022-06-28 | 38.01 | $264.02 | 413409 |
| 2022-06-27 | 39.12 | $266.25 | 534300 |
| 2022-06-24 | 35.45 | $261.71 | 641700 |
| 2022-06-23 | 33.55 | $259.44 | 501800 |
| 2022-06-22 | 30.54 | $255.93 | 627370 |
| 2022-06-21 | 30.15 | $255.47 | 727521 |
| 2022-06-17 | 30.37 | $256.08 | 951000 |
| 2022-06-16 | 28.66 | $253.94 | 506637 |
| 2022-06-15 | 29.72 | $257.23 | 615300 |
| 2022-06-14 | 28.94 | $256.21 | 440900 |
| 2022-06-13 | 29.51 | $258.07 | 373544 |
| 2022-06-10 | 33.85 | $270.91 | 443800 |
| 2022-06-09 | 33.85 | $270.90 | 316147 |
| 2022-06-08 | 36.27 | $277.36 | 258501 |
| 2022-06-07 | 38.60 | $283.09 | 544103 |
| 2022-06-06 | 34.00 | $276.55 | 448212 |
| 2022-06-03 | 36.97 | $283.94 | 366700 |
| 2022-06-02 | 38.66 | $287.83 | 417746 |
| 2022-06-01 | 34.86 | $282.60 | 502748 |
| 2022-05-31 | 35.36 | $283.85 | 845643 |
| 2022-05-27 | 37.32 | $288.69 | 389545 |
| 2022-05-26 | 33.29 | $283.13 | 461400 |
| 2022-05-25 | 32.87 | $282.56 | 790200 |
| 2022-05-24 | 32.96 | $282.83 | 669304 |
| 2022-05-23 | 34.47 | $287.22 | 439643 |
| 2022-05-20 | 30.93 | $282.07 | 1.1M |
| 2022-05-19 | 30.61 | $281.60 | 609400 |
| 2022-05-18 | 32.60 | $288.03 | 295332 |
| 2022-05-17 | 35.31 | $296.00 | 448100 |
| 2022-05-16 | 32.57 | $291.89 | 340900 |
| 2022-05-13 | 34.03 | $296.28 | 299600 |
| 2022-05-12 | 31.32 | $292.22 | 440818 |
| 2022-05-11 | 28.93 | $288.73 | 592220 |
| 2022-05-10 | 27.38 | $286.48 | 842600 |
| 2022-05-09 | 30.00 | $295.97 | 583449 |
| 2022-05-06 | 36.01 | $313.43 | 388200 |
| 2022-05-05 | 37.28 | $316.55 | 359700 |
| 2022-05-04 | 40.22 | $323.37 | 279200 |
| 2022-05-03 | 39.38 | $322.10 | 321100 |
| 2022-05-02 | 37.56 | $319.36 | 465613 |
| 2022-04-29 | 41.86 | $329.27 | 745200 |
| 2022-04-28 | 50.67 | $345.11 | 299600 |
| 2022-04-27 | 48.63 | $341.96 | 415607 |
| 2022-04-26 | 50.37 | $344.74 | 272200 |
| 2022-04-25 | 52.54 | $348.09 | 208801 |
| 2022-04-22 | 54.83 | $351.53 | 198238 |
| 2022-04-21 | 60.51 | $359.31 | 293012 |
| 2022-04-20 | 58.77 | $355.98 | 237716 |
| 2022-04-19 | 53.98 | $347.68 | 203521 |
| 2022-04-18 | 51.28 | $343.51 | 194600 |
| 2022-04-14 | 52.69 | $345.51 | 178339 |
| 2022-04-13 | 53.96 | $347.31 | 117700 |
| 2022-04-12 | 53.65 | $346.79 | 189251 |
| 2022-04-11 | 52.35 | $344.55 | 164800 |
| 2022-04-08 | 57.02 | $351.44 | 206722 |
| 2022-04-07 | 57.20 | $351.70 | 209900 |
| 2022-04-06 | 59.72 | $355.31 | 203600 |
| 2022-04-05 | 56.52 | $348.96 | 208510 |
| 2022-04-04 | 57.15 | $349.89 | 217743 |
| 2022-04-01 | 59.60 | $353.49 | 289600 |
| 2022-03-31 | 55.57 | $345.48 | 390900 |
| 2022-03-30 | 57.79 | $348.72 | 306800 |
| 2022-03-29 | 63.77 | $356.74 | 369000 |
| 2022-03-28 | 57.61 | $344.89 | 274700 |
| 2022-03-25 | 55.56 | $341.50 | 309800 |
| 2022-03-24 | 52.03 | $336.08 | 313400 |
| 2022-03-23 | 51.46 | $335.23 | 228700 |
| 2022-03-22 | 51.75 | $335.65 | 357625 |
| 2022-03-21 | 53.48 | $338.19 | 324400 |
| 2022-03-18 | 55.87 | $341.60 | 626932 |
| 2022-03-17 | 56.68 | $342.74 | 385100 |
| 2022-03-16 | 56.50 | $342.41 | 468900 |
| 2022-03-15 | 52.63 | $335.27 | 258100 |
| 2022-03-14 | 51.91 | $334.00 | 371100 |
| 2022-03-11 | 53.14 | $336.02 | 210832 |
| 2022-03-10 | 57.42 | $342.73 | 414500 |
| 2022-03-09 | 57.24 | $342.37 | 375400 |
| 2022-03-08 | 54.50 | $336.84 | 465300 |
| 2022-03-07 | 58.57 | $343.15 | 510043 |
| 2022-03-04 | 57.12 | $340.15 | 478133 |
| 2022-03-03 | 51.83 | $330.19 | 365433 |
| 2022-03-02 | 49.86 | $326.85 | 535044 |
| 2022-03-01 | 42.47 | $315.82 | 349600 |
| 2022-02-28 | 43.22 | $317.17 | 305516 |
| 2022-02-25 | 47.56 | $324.62 | 280608 |
| 2022-02-24 | 41.47 | $316.51 | 278240 |
| 2022-02-23 | 39.23 | $313.79 | 351139 |
| 2022-02-22 | 40.70 | $316.48 | 252600 |
| 2022-02-18 | 39.86 | $315.43 | 270837 |
| 2022-02-17 | 39.22 | $314.60 | 186400 |
| 2022-02-16 | 41.55 | $319.18 | 269625 |
| 2022-02-15 | 40.82 | $318.19 | 273341 |
| 2022-02-14 | 39.51 | $316.35 | 256133 |
| 2022-02-11 | 40.60 | $318.69 | 326900 |
| 2022-02-10 | 41.04 | $319.65 | 339411 |
| 2022-02-09 | 45.41 | $328.59 | 365508 |
| 2022-02-08 | 36.26 | $315.91 | 316100 |
| 2022-02-07 | 39.92 | $323.20 | 380927 |
| 2022-02-04 | 42.00 | $326.98 | 322037 |
| 2022-02-03 | 43.61 | $329.78 | 696200 |
| 2022-02-02 | 49.05 | $338.35 | 493500 |
| 2022-02-01 | 43.71 | $331.49 | 303600 |
| 2022-01-31 | 44.36 | $332.50 | 388127 |
| 2022-01-28 | 44.07 | $332.14 | 341700 |
| 2022-01-27 | 34.03 | $320.75 | 284300 |
| 2022-01-26 | 38.14 | $327.94 | 281548 |
| 2022-01-25 | 39.79 | $330.54 | 374301 |
| 2022-01-24 | 41.33 | $332.90 | 473833 |
| 2022-01-21 | 40.57 | $332.08 | 305932 |
| 2022-01-20 | 42.95 | $335.78 | 314618 |
| 2022-01-19 | 45.48 | $339.46 | 263600 |
| 2022-01-18 | 47.85 | $342.72 | 353604 |
| 2022-01-14 | 48.77 | $343.96 | 220700 |
| 2022-01-13 | 51.67 | $347.78 | 186100 |
| 2022-01-12 | 52.71 | $349.11 | 273011 |
| 2022-01-11 | 50.54 | $346.05 | 264200 |
| 2022-01-10 | 49.80 | $345.02 | 285000 |
| 2022-01-07 | 49.31 | $344.31 | 264638 |
| 2022-01-06 | 52.52 | $348.95 | 184700 |
| 2022-01-05 | 52.78 | $349.33 | 333400 |
| 2022-01-04 | 58.19 | $356.63 | 387710 |
| 2022-01-03 | 56.59 | $353.86 | 317000 |
| 2021-12-31 | 55.64 | $352.23 | 204508 |
| 2021-12-30 | 55.97 | $352.69 | 179800 |
| 2021-12-29 | 55.71 | $352.21 | 181001 |
| 2021-12-28 | 54.33 | $349.62 | 199400 |
| 2021-12-27 | 52.65 | $346.51 | 222300 |
| 2021-12-23 | 50.51 | $342.67 | 296606 |
| 2021-12-22 | 51.03 | $343.59 | 284000 |
| 2021-12-21 | 49.48 | $340.73 | 331430 |
| 2021-12-20 | 47.46 | $337.07 | 287934 |
| 2021-12-17 | 49.89 | $341.76 | 712900 |
| 2021-12-16 | 50.10 | $342.16 | 648700 |
| 2021-12-15 | 55.64 | $352.23 | 318630 |
| 2021-12-14 | 52.41 | $345.72 | 257535 |
| 2021-12-13 | 56.46 | $352.47 | 329647 |
| 2021-12-10 | 52.99 | $345.68 | 250343 |
| 2021-12-09 | 52.41 | $344.60 | 222006 |
| 2021-12-08 | 54.77 | $348.60 | 335310 |
| 2021-12-07 | 52.93 | $344.95 | 318100 |
| 2021-12-06 | 51.62 | $342.37 | 279900 |
| 2021-12-03 | 48.55 | $336.56 | 539300 |
| 2021-12-02 | 50.89 | $341.00 | 352200 |
| 2021-12-01 | 43.37 | $328.16 | 414006 |
| 2021-11-30 | 49.73 | $339.44 | 742408 |
| 2021-11-29 | 54.48 | $346.50 | 302915 |
| 2021-11-26 | 50.80 | $340.69 | 257100 |
| 2021-11-24 | 65.02 | $357.25 | 246025 |
| 2021-11-23 | 61.39 | $351.40 | 272337 |
| 2021-11-22 | 56.84 | $345.13 | 201500 |
| 2021-11-19 | 59.26 | $347.42 | 203416 |
| 2021-11-18 | 62.82 | $350.62 | 233025 |
| 2021-11-17 | 60.65 | $347.52 | 193417 |
| 2021-11-16 | 59.28 | $345.65 | 238540 |
| 2021-11-15 | 66.05 | $351.47 | 179904 |
| 2021-11-12 | 62.53 | $346.43 | 204334 |
| 2021-11-11 | 60.80 | $344.17 | 142620 |
| 2021-11-10 | 59.72 | $342.79 | 165130 |
| 2021-11-09 | 58.01 | $340.64 | 169200 |
| 2021-11-08 | 56.21 | $338.46 | 180634 |
| 2021-11-05 | 55.06 | $337.08 | 175438 |
| 2021-11-04 | 50.48 | $331.98 | 219200 |
| 2021-11-03 | 54.16 | $335.56 | 302200 |
| 2021-11-02 | 54.78 | $336.14 | 207800 |
| 2021-11-01 | 55.09 | $336.45 | 248720 |
| 2021-10-29 | 58.73 | $339.93 | 475100 |
| 2021-10-28 | 65.57 | $345.73 | 416001 |
| 2021-10-27 | 62.87 | $341.92 | 430800 |
| 2021-10-26 | 60.12 | $338.39 | 259100 |
| 2021-10-25 | 57.10 | $334.87 | 232900 |
| 2021-10-22 | 57.68 | $335.36 | 124917 |
| 2021-10-21 | 55.61 | $332.98 | 169916 |
| 2021-10-20 | 55.86 | $333.21 | 325718 |
| 2021-10-19 | 53.13 | $330.08 | 175333 |
| 2021-10-18 | 56.24 | $333.02 | 221809 |
| 2021-10-15 | 56.31 | $333.09 | 300148 |
| 2021-10-14 | 58.17 | $334.87 | 273825 |
| 2021-10-13 | 56.87 | $333.16 | 163300 |
| 2021-10-12 | 54.79 | $330.49 | 237207 |
| 2021-10-11 | 51.26 | $326.28 | 125200 |
| 2021-10-08 | 51.56 | $326.61 | 103600 |
| 2021-10-07 | 53.97 | $329.27 | 205000 |
| 2021-10-06 | 53.66 | $328.87 | 213118 |
| 2021-10-05 | 51.01 | $325.49 | 212641 |
| 2021-10-04 | 52.82 | $327.62 | 252637 |
| 2021-10-01 | 51.68 | $326.13 | 264000 |
| 2021-09-30 | 46.41 | $319.74 | 242228 |
| 2021-09-29 | 49.80 | $323.93 | 262348 |
| 2021-09-28 | 45.99 | $319.67 | 304728 |
| 2021-09-27 | 46.69 | $320.55 | 257516 |
| 2021-09-24 | 52.66 | $327.52 | 193500 |
| 2021-09-23 | 55.96 | $330.90 | 218610 |
| 2021-09-22 | 54.97 | $329.64 | 321300 |
| 2021-09-21 | 49.83 | $323.66 | 325400 |
| 2021-09-20 | 47.75 | $321.46 | 363943 |
| 2021-09-17 | 48.68 | $322.53 | 521100 |
| 2021-09-16 | 53.49 | $327.71 | 213800 |
| 2021-09-15 | 53.10 | $327.25 | 320436 |
| 2021-09-14 | 50.71 | $324.46 | 201700 |
| 2021-09-13 | 50.74 | $324.49 | 236500 |
| 2021-09-10 | 48.58 | $321.94 | 232322 |
| 2021-09-09 | 54.21 | $328.30 | 303854 |
| 2021-09-08 | 57.60 | $331.70 | 155200 |
| 2021-09-07 | 54.26 | $327.52 | 328900 |
| 2021-09-03 | 63.42 | $335.58 | 294100 |
| 2021-09-02 | 65.26 | $337.00 | 374600 |
| 2021-09-01 | 64.78 | $336.30 | 431035 |
| 2021-08-31 | 60.69 | $330.74 | 471304 |
| 2021-08-30 | 57.35 | $326.80 | 432900 |
| 2021-08-27 | 51.34 | $320.76 | 159811 |
| 2021-08-26 | 48.88 | $318.59 | 164034 |
| 2021-08-25 | 48.14 | $317.95 | 325709 |
| 2021-08-24 | 44.67 | $315.01 | 229701 |
| 2021-08-23 | 46.74 | $317.05 | 136920 |
| 2021-08-20 | 49.32 | $319.49 | 203048 |
| 2021-08-19 | 48.39 | $318.65 | 207033 |
| 2021-08-18 | 45.45 | $316.07 | 225929 |
| 2021-08-17 | 48.14 | $318.74 | 354200 |
| 2021-08-16 | 45.30 | $316.27 | 269428 |
| 2021-08-13 | 45.96 | $316.95 | 150900 |
| 2021-08-12 | 43.60 | $314.89 | 239248 |
| 2021-08-11 | 43.84 | $315.16 | 236916 |
| 2021-08-10 | 46.23 | $317.85 | 201310 |
| 2021-08-09 | 49.71 | $321.48 | 219600 |
| 2021-08-06 | 55.61 | $326.86 | 274900 |
| 2021-08-05 | 54.41 | $325.61 | 296200 |
| 2021-08-04 | 52.85 | $323.99 | 351905 |
| 2021-08-03 | 57.08 | $327.68 | 354400 |
| 2021-08-02 | 57.82 | $328.30 | 366600 |
| 2021-07-30 | 57.65 | $328.10 | 690700 |
| 2021-07-29 | 60.51 | $330.60 | 308833 |
| 2021-07-28 | 61.13 | $331.14 | 302100 |
| 2021-07-27 | 61.87 | $331.80 | 237330 |
| 2021-07-26 | 61.42 | $331.12 | 281200 |
| 2021-07-23 | 62.24 | $331.91 | 133900 |
| 2021-07-22 | 59.36 | $327.51 | 237521 |
| 2021-07-21 | 62.46 | $330.53 | 304300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.88
2026-07-17
Close Price
$292.93
Vol: 421044
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -32.88 | $292.93 | 421044 |
| 2026-07-16 | -18.71 | $297.42 | 558543 |
| 2026-07-15 | -33.32 | $292.79 | 447531 |
| 2026-07-14 | -16.47 | $298.13 | 537000 |
| 2026-07-13 | -18.52 | $297.48 | 480315 |
| 2026-07-10 | -30.92 | $293.55 | 464208 |
| 2026-07-09 | -38.59 | $291.12 | 410900 |
| 2026-07-08 | -37.14 | $291.58 | 489021 |
| 2026-07-07 | -15.87 | $298.32 | 837247 |
| 2026-07-06 | -7.06 | $298.00 | 424900 |
| 2026-07-02 | -3.47 | $298.33 | 381406 |
| 2026-07-01 | -14.88 | $295.18 | 360020 |
| 2026-06-30 | -18.35 | $291.59 | 413034 |
| 2026-06-29 | -0.57 | $295.93 | 523106 |
| 2026-06-26 | -2.11 | $295.34 | 629924 |
| 2026-06-25 | -16.46 | $285.57 | 329702 |
| 2026-06-24 | -40.00 | $281.65 | 403391 |
| 2026-06-23 | -54.11 | $279.30 | 353524 |
| 2026-06-22 | -72.25 | $276.28 | 638900 |
| 2026-06-18 | -72.03 | $273.71 | 1.0M |
| 2026-06-17 | -68.62 | $274.40 | 445700 |
| 2026-06-16 | -38.23 | $280.56 | 314700 |
| 2026-06-15 | -34.14 | $281.39 | 414708 |
| 2026-06-12 | -19.75 | $283.75 | 377200 |
| 2026-06-11 | -33.43 | $280.59 | 459000 |
| 2026-06-10 | -15.89 | $284.64 | 443423 |
| 2026-06-09 | -15.29 | $284.78 | 446841 |
| 2026-06-08 | -27.05 | $282.00 | 580723 |
| 2026-06-05 | -11.60 | $285.43 | 437115 |
| 2026-06-04 | -0.14 | $284.61 | 633138 |
| 2026-06-03 | -17.10 | $277.79 | 345236 |
| 2026-06-02 | -18.38 | $277.57 | 375583 |
| 2026-06-01 | -20.34 | $276.93 | 740010 |
| 2026-05-29 | -32.65 | $272.64 | 739900 |
| 2026-05-28 | -14.56 | $276.44 | 356300 |
| 2026-05-27 | -12.71 | $276.83 | 487034 |
| 2026-05-26 | -6.39 | $277.25 | 410646 |
| 2026-05-22 | -5.46 | $276.70 | 368000 |
| 2026-05-21 | -9.05 | $273.80 | 566200 |
| 2026-05-20 | -2.28 | $275.03 | 472531 |
| 2026-05-19 | -5.53 | $272.63 | 496400 |
| 2026-05-18 | -7.20 | $272.24 | 532200 |
| 2026-05-15 | -26.52 | $267.06 | 835800 |
| 2026-05-14 | -18.29 | $268.53 | 634100 |
| 2026-05-13 | -0.08 | $271.94 | 427200 |
| 2026-05-12 | -7.29 | $268.64 | 329100 |
| 2026-05-11 | -6.74 | $268.77 | 411504 |
| 2026-05-08 | -28.35 | $263.55 | 381500 |
| 2026-05-07 | -12.42 | $267.37 | 408309 |
| 2026-05-06 | -12.88 | $267.26 | 322750 |
| 2026-05-05 | -15.26 | $266.69 | 251719 |
| 2026-05-04 | -23.68 | $264.67 | 354931 |
| 2026-05-01 | -28.44 | $263.35 | 408849 |
| 2026-04-30 | -24.23 | $263.21 | 733900 |
| 2026-04-29 | -18.22 | $264.92 | 1.0M |
| 2026-04-28 | -5.03 | $267.88 | 718864 |
| 2026-04-27 | -11.17 | $256.83 | 570200 |
| 2026-04-24 | -17.59 | $255.37 | 378900 |
| 2026-04-23 | -19.10 | $255.06 | 356505 |
| 2026-04-22 | -33.09 | $252.19 | 306400 |
| 2026-04-21 | -28.36 | $253.16 | 303900 |
| 2026-04-20 | -1.33 | $258.54 | 301006 |
| 2026-04-17 | -3.17 | $254.97 | 462500 |
| 2026-04-16 | -39.16 | $248.00 | 424700 |
| 2026-04-15 | -15.50 | $251.71 | 375990 |
| 2026-04-14 | -17.35 | $251.42 | 494600 |
| 2026-04-13 | -34.07 | $248.95 | 388600 |
| 2026-04-10 | -30.81 | $250.07 | 437138 |
| 2026-04-09 | -31.05 | $250.03 | 394900 |
| 2026-04-08 | -19.90 | $251.90 | 566136 |
| 2026-04-07 | -47.49 | $248.30 | 290191 |
| 2026-04-06 | -50.64 | $247.71 | 266032 |
| 2026-04-02 | -52.61 | $247.34 | 483300 |
| 2026-04-01 | -76.92 | $243.08 | 407113 |
| 2026-03-31 | -82.32 | $242.00 | 665263 |
| 2026-03-30 | -79.27 | $242.61 | 466159 |
| 2026-03-27 | -94.26 | $239.61 | 483800 |
| 2026-03-26 | -81.82 | $243.71 | 537719 |
| 2026-03-25 | -90.91 | $242.14 | 605904 |
| 2026-03-24 | -85.24 | $243.50 | 302100 |
| 2026-03-23 | -89.19 | $242.58 | 806710 |
| 2026-03-20 | -99.16 | $240.19 | 878816 |
| 2026-03-19 | -95.36 | $246.28 | 507300 |
| 2026-03-18 | -97.68 | $246.70 | 448400 |
| 2026-03-17 | -79.65 | $251.06 | 341135 |
| 2026-03-16 | -91.77 | $249.10 | 454607 |
| 2026-03-13 | -86.52 | $249.95 | 516114 |
| 2026-03-12 | -78.42 | $251.38 | 485811 |
| 2026-03-11 | -86.91 | $250.22 | 604748 |
| 2026-03-10 | -69.20 | $254.29 | 554039 |
| 2026-03-09 | -63.24 | $255.34 | 650341 |
| 2026-03-06 | -64.44 | $255.13 | 324500 |
| 2026-03-05 | -42.31 | $258.24 | 404347 |
| 2026-03-04 | -53.44 | $256.07 | 360400 |
| 2026-03-03 | -52.86 | $255.50 | 349824 |
| 2026-03-02 | -50.31 | $256.03 | 488261 |
| 2026-02-27 | -54.74 | $255.11 | 900800 |
| 2026-02-26 | -18.04 | $262.74 | 421800 |
| 2026-02-25 | -30.01 | $259.93 | 518215 |
| 2026-02-24 | -37.01 | $258.40 | 344300 |
| 2026-02-23 | -51.05 | $255.33 | 559906 |
| 2026-02-20 | -54.76 | $254.52 | 528600 |
| 2026-02-19 | -55.17 | $254.43 | 254306 |
| 2026-02-18 | -47.16 | $256.18 | 383322 |
| 2026-02-17 | -60.11 | $253.35 | 432000 |
| 2026-02-13 | -70.13 | $251.16 | 510000 |
| 2026-02-12 | -69.21 | $251.36 | 821900 |
| 2026-02-11 | -23.24 | $261.41 | 514216 |
| 2026-02-10 | -3.04 | $262.51 | 515345 |
| 2026-02-09 | -11.31 | $257.80 | 419200 |
| 2026-02-06 | -9.56 | $258.06 | 947100 |
| 2026-02-05 | -53.80 | $251.49 | 1.2M |
| 2026-02-04 | -46.53 | $252.57 | 780000 |
| 2026-02-03 | -80.07 | $247.59 | 598828 |
| 2026-02-02 | -74.21 | $248.46 | 459915 |
| 2026-01-30 | -54.26 | $251.87 | 678300 |
| 2026-01-29 | -73.43 | $249.88 | 565300 |
| 2026-01-28 | -95.72 | $245.48 | 542609 |
| 2026-01-27 | -75.94 | $251.73 | 432586 |
| 2026-01-26 | -68.79 | $252.93 | 448000 |
| 2026-01-23 | -61.94 | $254.08 | 589605 |
| 2026-01-22 | -68.67 | $252.95 | 547443 |
| 2026-01-21 | -43.12 | $257.24 | 597900 |
| 2026-01-20 | -49.02 | $256.25 | 678300 |
| 2026-01-16 | -36.99 | $258.27 | 566000 |
| 2026-01-15 | -65.28 | $253.52 | 409849 |
| 2026-01-14 | -67.30 | $253.18 | 635033 |
| 2026-01-13 | -86.72 | $249.92 | 590700 |
| 2026-01-12 | -90.45 | $250.09 | 665657 |
| 2026-01-09 | -84.60 | $251.02 | 806839 |
| 2026-01-08 | -50.81 | $256.95 | 470900 |
| 2026-01-07 | -91.17 | $251.06 | 767844 |
| 2026-01-06 | -57.45 | $256.61 | 695000 |
| 2026-01-05 | -83.36 | $253.06 | 748400 |
| 2026-01-02 | -55.40 | $256.89 | 540625 |
| 2025-12-31 | -20.44 | $261.68 | 414700 |
| 2025-12-30 | -4.16 | $263.91 | 268302 |
| 2025-12-29 | -8.47 | $262.99 | 242202 |
| 2025-12-26 | -18.25 | $262.16 | 265321 |
| 2025-12-24 | -25.72 | $261.12 | 167300 |
| 2025-12-23 | -35.99 | $259.69 | 291538 |
| 2025-12-22 | -27.73 | $260.84 | 810812 |
| 2025-12-19 | -52.51 | $257.39 | 1.2M |
| 2025-12-18 | -26.08 | $261.07 | 489834 |
| 2025-12-17 | -16.16 | $262.45 | 542419 |
| 2025-12-16 | -66.52 | $255.44 | 626501 |
| 2025-12-15 | -39.08 | $259.26 | 614200 |
| 2025-12-12 | -50.86 | $257.62 | 763445 |
| 2025-12-11 | -47.20 | $258.13 | 480836 |
| 2025-12-10 | -68.18 | $255.21 | 635248 |
| 2025-12-09 | -89.80 | $252.20 | 486324 |
| 2025-12-08 | -92.04 | $252.22 | 412700 |
| 2025-12-05 | -68.81 | $255.37 | 314333 |
| 2025-12-04 | -52.58 | $257.57 | 396523 |
| 2025-12-03 | -36.28 | $259.78 | 459700 |
| 2025-12-02 | -29.28 | $260.73 | 438100 |
| 2025-12-01 | -25.78 | $260.24 | 458847 |
| 2025-11-28 | -6.24 | $263.62 | 142200 |
| 2025-11-26 | -8.04 | $262.12 | 264436 |
| 2025-11-25 | -11.95 | $261.16 | 383700 |
| 2025-11-24 | -14.49 | $260.25 | 492045 |
| 2025-11-21 | -16.00 | $261.20 | 392201 |
| 2025-11-20 | -44.85 | $255.73 | 457400 |
| 2025-11-19 | -51.22 | $254.63 | 252000 |
| 2025-11-18 | -55.72 | $253.58 | 311000 |
| 2025-11-17 | -61.25 | $252.29 | 385944 |
| 2025-11-14 | -51.39 | $254.59 | 398240 |
| 2025-11-13 | -55.59 | $253.61 | 524411 |
| 2025-11-12 | -49.76 | $254.97 | 911800 |
| 2025-11-11 | -20.87 | $261.71 | 328623 |
| 2025-11-10 | -27.56 | $260.15 | 451200 |
| 2025-11-07 | -26.40 | $260.42 | 644701 |
| 2025-11-06 | -44.23 | $256.26 | 431300 |
| 2025-11-05 | -26.66 | $260.36 | 552845 |
| 2025-11-04 | -42.95 | $256.56 | 563784 |
| 2025-11-03 | -52.55 | $254.32 | 620016 |
| 2025-10-31 | -63.48 | $251.77 | 861218 |
| 2025-10-30 | -72.72 | $249.82 | 1.1M |
| 2025-10-29 | -97.34 | $247.18 | 859200 |
| 2025-10-28 | -89.23 | $256.15 | 510127 |
| 2025-10-27 | -50.84 | $262.32 | 434114 |
| 2025-10-24 | -36.28 | $264.66 | 306320 |
| 2025-10-23 | -41.88 | $263.76 | 388835 |
| 2025-10-22 | -39.02 | $264.22 | 703300 |
| 2025-10-21 | -52.96 | $261.98 | 472200 |
| 2025-10-20 | -60.30 | $260.80 | 377100 |
| 2025-10-17 | -67.64 | $259.62 | 522637 |
| 2025-10-16 | -80.21 | $257.60 | 610622 |
| 2025-10-15 | -83.74 | $257.15 | 739134 |
| 2025-10-14 | -70.45 | $259.37 | 525204 |
| 2025-10-13 | -81.45 | $257.58 | 363228 |
| 2025-10-10 | -92.01 | $255.86 | 507300 |
| 2025-10-09 | -94.17 | $259.05 | 304500 |
| 2025-10-08 | -82.44 | $262.11 | 241900 |
| 2025-10-07 | -82.72 | $262.08 | 243324 |
| 2025-10-06 | -91.17 | $261.34 | 357421 |
| 2025-10-03 | -74.85 | $264.47 | 311300 |
| 2025-10-02 | -81.79 | $263.88 | 403900 |
| 2025-10-01 | -35.36 | $266.59 | 381200 |
| 2025-09-30 | -26.46 | $267.66 | 358856 |
| 2025-09-29 | -38.44 | $266.22 | 446025 |
| 2025-09-26 | -25.29 | $267.80 | 321332 |
| 2025-09-25 | -59.73 | $263.66 | 430945 |
| 2025-09-24 | -52.00 | $264.59 | 286711 |
| 2025-09-23 | -24.96 | $267.84 | 263324 |
| 2025-09-22 | -37.02 | $266.39 | 366150 |
| 2025-09-19 | -27.37 | $267.55 | 858700 |
| 2025-09-18 | -18.39 | $268.63 | 385045 |
| 2025-09-17 | -38.35 | $266.23 | 379300 |
| 2025-09-16 | -37.45 | $265.55 | 496700 |
| 2025-09-15 | -42.55 | $264.63 | 740539 |
| 2025-09-12 | -23.25 | $267.09 | 259300 |
| 2025-09-11 | -10.88 | $268.81 | 288100 |
| 2025-09-10 | -40.53 | $263.64 | 276006 |
| 2025-09-09 | -9.16 | $268.86 | 256432 |
| 2025-09-08 | -25.01 | $265.71 | 319123 |
| 2025-09-05 | -12.88 | $268.12 | 418315 |
| 2025-09-04 | -31.10 | $264.50 | 435810 |
| 2025-09-03 | -46.15 | $261.51 | 385500 |
| 2025-09-02 | -50.73 | $260.60 | 384156 |
| 2025-08-29 | -2.37 | $270.21 | 388700 |
| 2025-08-28 | -4.42 | $267.91 | 322311 |
| 2025-08-27 | -6.04 | $267.62 | 351619 |
| 2025-08-26 | -59.50 | $264.77 | 364915 |
| 2025-08-25 | -63.97 | $265.46 | 274796 |
| 2025-08-22 | -60.80 | $266.75 | 394420 |
| 2025-08-21 | -70.61 | $262.76 | 359700 |
| 2025-08-20 | -72.71 | $262.04 | 612700 |
| 2025-08-19 | -73.31 | $262.36 | 680641 |
| 2025-08-18 | -86.95 | $256.46 | 508302 |
| 2025-08-15 | -80.20 | $259.38 | 378401 |
| 2025-08-14 | -87.55 | $256.20 | 370208 |
| 2025-08-13 | -81.70 | $258.73 | 382531 |
| 2025-08-12 | -92.65 | $253.99 | 382793 |
| 2025-08-11 | -97.81 | $252.08 | 437300 |
| 2025-08-08 | -96.65 | $254.59 | 367413 |
| 2025-08-07 | -90.70 | $257.02 | 581443 |
| 2025-08-06 | -96.82 | $254.52 | 889300 |
| 2025-08-05 | -89.87 | $257.36 | 761267 |
| 2025-08-04 | -96.75 | $254.55 | 723537 |
| 2025-08-01 | -91.44 | $256.72 | 830800 |
| 2025-07-31 | -96.09 | $260.18 | 1.3M |
| 2025-07-30 | -94.54 | $268.46 | 2.7M |
| 2025-07-29 | -19.87 | $290.67 | 657570 |
| 2025-07-28 | -63.51 | $283.16 | 365100 |
| 2025-07-25 | -40.85 | $287.06 | 310200 |
| 2025-07-24 | -38.81 | $287.41 | 328100 |
| 2025-07-23 | -8.77 | $292.58 | 379001 |
| 2025-07-22 | -4.17 | $292.06 | 354643 |
| 2025-07-21 | -42.57 | $285.00 | 327703 |
| 2025-07-18 | -25.81 | $287.37 | 301100 |
| 2025-07-17 | -28.29 | $287.02 | 276030 |
| 2025-07-16 | -34.94 | $286.08 | 360410 |
| 2025-07-15 | -74.89 | $280.43 | 402447 |
| 2025-07-14 | -45.83 | $284.54 | 404500 |
| 2025-07-11 | -31.05 | $286.63 | 528926 |
| 2025-07-10 | -30.13 | $286.76 | 374542 |
| 2025-07-09 | -44.13 | $284.78 | 468134 |
| 2025-07-08 | -35.64 | $285.98 | 393858 |
| 2025-07-07 | -50.54 | $283.59 | 293700 |
| 2025-07-03 | -46.39 | $284.20 | 194500 |
| 2025-07-02 | -51.84 | $283.40 | 433400 |
| 2025-07-01 | -42.52 | $284.77 | 677329 |
| 2025-06-30 | -51.84 | $283.40 | 559515 |
| 2025-06-27 | -38.16 | $285.41 | 579734 |
| 2025-06-26 | -16.67 | $287.72 | 603044 |
| 2025-06-25 | -50.00 | $281.90 | 666200 |
| 2025-06-24 | -19.30 | $286.03 | 487100 |
| 2025-06-23 | -20.10 | $285.80 | 299340 |
| 2025-06-20 | -27.08 | $284.34 | 607549 |
| 2025-06-18 | -28.66 | $284.01 | 327800 |
| 2025-06-17 | -30.91 | $283.54 | 334200 |
| 2025-06-16 | -23.21 | $285.15 | 267721 |
| 2025-06-13 | -26.51 | $284.46 | 438329 |
| 2025-06-12 | -0.34 | $289.75 | 574918 |
| 2025-06-11 | -14.64 | $286.19 | 648800 |
| 2025-06-10 | -6.24 | $287.87 | 655918 |
| 2025-06-09 | -26.97 | $283.72 | 399113 |
| 2025-06-06 | -50.10 | $279.09 | 345000 |
| 2025-06-05 | -54.85 | $278.14 | 676800 |
| 2025-06-04 | -31.77 | $282.76 | 562800 |
| 2025-06-03 | -41.41 | $280.83 | 609337 |
| 2025-06-02 | -35.68 | $284.66 | 412823 |
| 2025-05-30 | -40.20 | $283.90 | 820600 |
| 2025-05-29 | -47.56 | $282.08 | 416016 |
| 2025-05-28 | -63.35 | $278.17 | 479600 |
| 2025-05-27 | -77.78 | $274.60 | 394900 |
| 2025-05-23 | -98.51 | $269.47 | 411902 |
| 2025-05-22 | -83.02 | $273.76 | 243000 |
| 2025-05-21 | -66.20 | $277.83 | 693400 |
| 2025-05-20 | -26.24 | $287.50 | 484909 |
| 2025-05-19 | -30.41 | $286.49 | 189542 |
| 2025-05-16 | -19.30 | $288.71 | 422440 |
| 2025-05-15 | -31.62 | $285.43 | 379238 |
| 2025-05-14 | -57.12 | $278.64 | 447709 |
| 2025-05-13 | -49.00 | $280.80 | 380800 |
| 2025-05-12 | -25.78 | $286.30 | 238942 |
| 2025-05-09 | -28.56 | $282.69 | 214022 |
| 2025-05-08 | -31.23 | $281.65 | 438300 |
| 2025-05-07 | -17.82 | $284.94 | 608900 |
| 2025-05-06 | -15.24 | $286.23 | 213141 |
| 2025-05-05 | -11.08 | $288.31 | 653304 |
| 2025-05-02 | -2.06 | $292.82 | 413300 |
| 2025-05-01 | -35.68 | $284.47 | 412400 |
| 2025-04-30 | -45.42 | $279.15 | 731100 |
| 2025-04-29 | -51.59 | $275.16 | 437614 |
| 2025-04-28 | -48.30 | $277.57 | 510600 |
| 2025-04-25 | -51.47 | $275.50 | 241805 |
| 2025-04-24 | -50.57 | $276.60 | 360900 |
| 2025-04-23 | -49.83 | $277.09 | 368921 |
| 2025-04-22 | -50.91 | $276.37 | 403131 |
| 2025-04-21 | -59.18 | $270.89 | 253600 |
| 2025-04-17 | -52.54 | $275.29 | 361682 |
| 2025-04-16 | -57.66 | $271.90 | 615800 |
| 2025-04-15 | -55.41 | $273.39 | 697507 |
| 2025-04-14 | -56.51 | $272.66 | 596800 |
| 2025-04-11 | -70.37 | $263.48 | 552300 |
| 2025-04-10 | -71.32 | $262.85 | 737038 |
| 2025-04-09 | -57.58 | $271.95 | 892648 |
| 2025-04-08 | -94.92 | $254.65 | 563007 |
| 2025-04-07 | -88.48 | $262.39 | 708843 |
| 2025-04-04 | -99.74 | $271.03 | 686909 |
| 2025-04-03 | -68.84 | $294.35 | 627200 |
| 2025-04-02 | -12.67 | $307.20 | 516037 |
| 2025-04-01 | -20.06 | $305.51 | 411415 |
| 2025-03-31 | -33.44 | $306.57 | 568100 |
| 2025-03-28 | -35.40 | $306.00 | 288731 |
| 2025-03-27 | -39.53 | $304.80 | 287600 |
| 2025-03-26 | -34.61 | $306.23 | 574732 |
| 2025-03-25 | -45.68 | $303.01 | 376238 |
| 2025-03-24 | -38.08 | $305.22 | 454640 |
| 2025-03-21 | -55.83 | $300.06 | 849599 |
| 2025-03-20 | -48.88 | $302.08 | 445325 |
| 2025-03-19 | -58.62 | $299.25 | 354624 |
| 2025-03-18 | -59.82 | $298.90 | 436000 |
| 2025-03-17 | -55.04 | $300.29 | 403812 |
| 2025-03-14 | -73.20 | $295.01 | 579000 |
| 2025-03-13 | -95.18 | $288.62 | 332700 |
| 2025-03-12 | -76.91 | $292.88 | 350572 |
| 2025-03-11 | -68.17 | $295.54 | 487400 |
| 2025-03-10 | -56.41 | $299.12 | 483409 |
| 2025-03-07 | -47.80 | $301.74 | 554600 |
| 2025-03-06 | -48.78 | $301.44 | 398100 |
| 2025-03-05 | -24.15 | $308.22 | 275846 |
| 2025-03-04 | -24.73 | $307.59 | 392729 |
| 2025-03-03 | -5.23 | $313.85 | 468302 |
| 2025-02-28 | -1.57 | $311.57 | 884944 |
| 2025-02-27 | -6.80 | $303.91 | 297602 |
| 2025-02-26 | -11.80 | $301.55 | 308500 |
| 2025-02-25 | -6.56 | $301.24 | 357200 |
| 2025-02-24 | -11.63 | $298.47 | 591900 |
| 2025-02-21 | -21.63 | $294.74 | 456300 |
| 2025-02-20 | -22.90 | $294.41 | 492900 |
| 2025-02-19 | -35.30 | $291.20 | 594142 |
| 2025-02-18 | -36.93 | $290.78 | 595030 |
| 2025-02-14 | -46.23 | $288.37 | 441900 |
| 2025-02-13 | -33.68 | $291.62 | 422323 |
| 2025-02-12 | -38.32 | $290.42 | 356728 |
| 2025-02-11 | -33.80 | $291.59 | 460800 |
| 2025-02-10 | -34.66 | $291.21 | 422800 |
| 2025-02-07 | -26.60 | $292.14 | 444500 |
| 2025-02-06 | -7.01 | $298.07 | 683900 |
| 2025-02-05 | -5.02 | $295.79 | 790919 |
| 2025-02-04 | -18.45 | $287.14 | 530900 |
| 2025-02-03 | -30.14 | $284.39 | 407000 |
| 2025-01-31 | -29.38 | $284.57 | 534526 |
| 2025-01-30 | -43.88 | $281.16 | 290348 |
| 2025-01-29 | -63.18 | $276.62 | 282949 |
| 2025-01-28 | -43.71 | $281.20 | 271051 |
| 2025-01-27 | -35.67 | $283.09 | 431800 |
| 2025-01-24 | -57.61 | $277.93 | 411100 |
| 2025-01-23 | -58.89 | $277.63 | 461100 |
| 2025-01-22 | -49.23 | $279.90 | 426719 |
| 2025-01-21 | -26.53 | $285.24 | 363545 |
| 2025-01-17 | -48.50 | $283.41 | 364616 |
| 2025-01-16 | -47.37 | $283.75 | 338853 |
| 2025-01-15 | -58.13 | $282.85 | 499700 |
| 2025-01-14 | -53.60 | $284.46 | 505838 |
| 2025-01-13 | -60.93 | $282.95 | 781214 |
| 2025-01-10 | -89.73 | $271.90 | 1.1M |
| 2025-01-08 | -87.80 | $272.64 | 541321 |
| 2025-01-07 | -98.64 | $270.06 | 606744 |
| 2025-01-06 | -98.10 | $272.79 | 371728 |
| 2025-01-03 | -78.33 | $284.25 | 331220 |
| 2025-01-02 | -95.10 | $279.52 | 282743 |
| 2024-12-31 | -74.10 | $285.44 | 340000 |
| 2024-12-30 | -84.65 | $282.80 | 249517 |
| 2024-12-27 | -82.31 | $284.43 | 298700 |
| 2024-12-26 | -73.79 | $287.71 | 231604 |
| 2024-12-24 | -76.31 | $286.79 | 121600 |
| 2024-12-23 | -83.05 | $284.33 | 386497 |
| 2024-12-20 | -84.61 | $283.76 | 1.4M |
| 2024-12-19 | -97.62 | $279.01 | 448814 |
| 2024-12-18 | -99.06 | $283.99 | 430649 |
| 2024-12-17 | -93.66 | $294.10 | 509245 |
| 2024-12-16 | -83.20 | $299.05 | 320500 |
| 2024-12-13 | -79.25 | $299.79 | 213400 |
| 2024-12-12 | -65.87 | $302.30 | 241808 |
| 2024-12-11 | -88.59 | $298.04 | 293926 |
| 2024-12-10 | -90.77 | $297.63 | 372912 |
| 2024-12-09 | -76.60 | $301.00 | 421719 |
| 2024-12-06 | -85.19 | $300.10 | 319000 |
| 2024-12-05 | -67.36 | $299.67 | 261834 |
| 2024-12-04 | -55.04 | $301.39 | 272600 |
| 2024-12-03 | -35.52 | $301.00 | 322900 |
| 2024-12-02 | -27.04 | $304.09 | 295214 |
| 2024-11-29 | -10.73 | $310.46 | 238721 |
| 2024-11-27 | -4.64 | $312.84 | 220732 |
| 2024-11-26 | -5.51 | $309.75 | 284800 |
| 2024-11-25 | -5.92 | $309.60 | 432939 |
| 2024-11-22 | -10.76 | $305.53 | 213711 |
| 2024-11-21 | -12.30 | $304.34 | 241516 |
| 2024-11-20 | -23.74 | $300.59 | 244200 |
| 2024-11-19 | -20.11 | $301.78 | 269700 |
| 2024-11-18 | -17.79 | $302.54 | 250304 |
| 2024-11-15 | -20.17 | $301.76 | 328604 |
| 2024-11-14 | -17.18 | $302.74 | 250400 |
| 2024-11-13 | -3.33 | $307.28 | 253725 |
| 2024-11-12 | -22.53 | $300.81 | 253170 |
| 2024-11-11 | -12.29 | $304.14 | 239700 |
| 2024-11-08 | -4.38 | $304.66 | 441840 |
| 2024-11-07 | -24.92 | $296.54 | 340625 |
| 2024-11-06 | -34.89 | $293.76 | 836438 |
| 2024-11-05 | -44.78 | $291.00 | 364039 |
| 2024-11-04 | -82.04 | $280.61 | 361500 |
| 2024-11-01 | -98.11 | $276.97 | 485420 |
| 2024-10-31 | -99.24 | $283.86 | 594200 |
| 2024-10-30 | -47.90 | $294.02 | 470731 |
| 2024-10-29 | -25.59 | $298.43 | 342507 |
| 2024-10-28 | -19.32 | $299.67 | 319900 |
| 2024-10-25 | -39.66 | $295.65 | 228200 |
| 2024-10-24 | -2.75 | $301.76 | 337500 |
| 2024-10-23 | -10.62 | $299.96 | 343100 |
| 2024-10-22 | -50.49 | $293.40 | 212040 |
| 2024-10-21 | -64.80 | $291.37 | 346304 |
| 2024-10-18 | -55.42 | $296.50 | 198747 |
| 2024-10-17 | -64.00 | $294.25 | 291800 |
| 2024-10-16 | -57.78 | $297.48 | 224946 |
| 2024-10-15 | -73.09 | $292.62 | 471600 |
| 2024-10-14 | -77.57 | $291.35 | 192845 |
| 2024-10-11 | -87.18 | $288.08 | 312262 |
| 2024-10-10 | -95.32 | $285.31 | 248100 |
| 2024-10-09 | -89.98 | $288.19 | 373000 |
| 2024-10-08 | -91.18 | $288.48 | 473700 |
| 2024-10-07 | -93.36 | $287.91 | 278600 |
| 2024-10-04 | -88.55 | $289.88 | 344500 |
| 2024-10-03 | -94.98 | $289.73 | 294727 |
| 2024-10-02 | -86.48 | $293.04 | 301516 |
| 2024-10-01 | -90.55 | $292.71 | 466800 |
| 2024-09-30 | -80.75 | $295.42 | 641311 |
| 2024-09-27 | -92.63 | $294.60 | 390529 |
| 2024-09-26 | -94.35 | $294.17 | 474100 |
| 2024-09-25 | -85.76 | $297.50 | 570210 |
| 2024-09-24 | -68.01 | $300.23 | 765812 |
| 2024-09-23 | -31.40 | $309.65 | 605300 |
| 2024-09-20 | -40.20 | $306.21 | 1.3M |
| 2024-09-19 | -17.49 | $312.42 | 357637 |
| 2024-09-18 | -17.41 | $312.24 | 237404 |
| 2024-09-17 | -17.17 | $312.14 | 344608 |
| 2024-09-16 | -2.99 | $315.15 | 393620 |
| 2024-09-13 | -0.79 | $314.05 | 372942 |
| 2024-09-12 | -0.10 | $310.22 | 249200 |
| 2024-09-11 | -1.24 | $308.26 | 309200 |
| 2024-09-10 | -1.21 | $308.27 | 267000 |
| 2024-09-09 | -26.99 | $300.05 | 604648 |
| 2024-09-06 | -31.76 | $298.21 | 463200 |
| 2024-09-05 | -18.26 | $302.01 | 305837 |
| 2024-09-04 | -19.47 | $301.63 | 358000 |
| 2024-09-03 | -4.09 | $302.69 | 270230 |
| 2024-08-30 | -0.87 | $301.79 | 400000 |
| 2024-08-29 | -5.99 | $298.05 | 320400 |
| 2024-08-28 | -8.02 | $296.09 | 341406 |
| 2024-08-27 | -10.12 | $295.54 | 325553 |
| 2024-08-26 | -13.63 | $294.62 | 181304 |
| 2024-08-23 | -0.78 | $296.09 | 300500 |
| 2024-08-22 | -1.61 | $290.34 | 258900 |
| 2024-08-21 | -3.15 | $289.21 | 230300 |
| 2024-08-20 | -25.68 | $287.14 | 294045 |
| 2024-08-19 | -34.17 | $285.41 | 160310 |
| 2024-08-16 | -41.04 | $284.01 | 375400 |
| 2024-08-15 | -36.18 | $285.00 | 321800 |
| 2024-08-14 | -30.49 | $286.16 | 220506 |
| 2024-08-13 | -38.83 | $284.46 | 183833 |
| 2024-08-12 | -52.92 | $281.59 | 250818 |
| 2024-08-09 | -47.77 | $282.64 | 270900 |
| 2024-08-08 | -64.21 | $279.29 | 240617 |
| 2024-08-07 | -73.34 | $277.43 | 365249 |
| 2024-08-06 | -58.81 | $280.39 | 564314 |
| 2024-08-05 | -94.68 | $272.62 | 514600 |
| 2024-08-02 | -49.42 | $281.66 | 590042 |
| 2024-08-01 | -27.88 | $285.69 | 829107 |
| 2024-07-31 | -58.47 | $278.36 | 1.4M |
| 2024-07-30 | -48.29 | $280.80 | 577000 |
| 2024-07-29 | -26.59 | $286.00 | 458027 |
| 2024-07-26 | -23.50 | $286.74 | 234415 |
| 2024-07-25 | -40.28 | $282.72 | 282600 |
| 2024-07-24 | -26.75 | $285.96 | 232100 |
| 2024-07-23 | -4.11 | $291.06 | 254207 |
| 2024-07-22 | -2.47 | $290.13 | 465400 |
| 2024-07-19 | -20.75 | $284.79 | 347900 |
| 2024-07-18 | -23.90 | $284.14 | 230100 |
| 2024-07-17 | -5.81 | $283.98 | 294600 |
| 2024-07-16 | -36.80 | $278.75 | 352643 |
| 2024-07-15 | -53.06 | $276.09 | 384400 |
| 2024-07-12 | -63.81 | $274.33 | 371243 |
| 2024-07-11 | -38.88 | $278.41 | 308757 |
| 2024-07-10 | -43.61 | $276.38 | 180100 |
| 2024-07-09 | -45.74 | $275.97 | 273606 |
| 2024-07-08 | -60.09 | $273.10 | 275700 |
| 2024-07-05 | -64.52 | $272.24 | 268600 |
| 2024-07-03 | -63.47 | $269.60 | 176600 |
| 2024-07-02 | -48.94 | $272.99 | 233533 |
| 2024-07-01 | -45.37 | $272.82 | 366435 |
| 2024-06-28 | -44.03 | $272.20 | 649500 |
| 2024-06-27 | -37.11 | $273.38 | 422531 |
| 2024-06-26 | -32.68 | $273.23 | 292103 |
| 2024-06-25 | -25.91 | $275.62 | 204718 |
| 2024-06-24 | -15.80 | $279.19 | 368400 |
| 2024-06-21 | -18.55 | $278.22 | 911100 |
| 2024-06-20 | -13.28 | $280.08 | 372104 |
| 2024-06-18 | -0.51 | $284.59 | 321634 |
| 2024-06-17 | -3.05 | $281.29 | 514300 |
| 2024-06-14 | -1.99 | $278.50 | 414600 |
| 2024-06-13 | -0.58 | $275.20 | 433347 |
| 2024-06-12 | -9.17 | $271.44 | 291917 |
| 2024-06-11 | -29.71 | $265.64 | 266730 |
| 2024-06-10 | -13.51 | $269.37 | 295340 |
| 2024-06-07 | -6.48 | $268.07 | 262100 |
| 2024-06-06 | -5.23 | $268.32 | 200316 |
| 2024-06-05 | -5.82 | $268.08 | 247815 |
| 2024-06-04 | -27.42 | $263.81 | 292800 |
| 2024-06-03 | -43.50 | $260.63 | 317306 |
| 2024-05-31 | -47.53 | $259.79 | 489400 |
| 2024-05-30 | -57.05 | $255.60 | 197331 |
| 2024-05-29 | -56.96 | $252.91 | 370723 |
| 2024-05-28 | -48.52 | $255.33 | 289600 |
| 2024-05-24 | -34.31 | $259.40 | 225600 |
| 2024-05-23 | -39.30 | $257.97 | 211700 |
| 2024-05-22 | -21.95 | $262.94 | 342827 |
| 2024-05-21 | -16.98 | $264.16 | 214807 |
| 2024-05-20 | -19.49 | $263.41 | 361800 |
| 2024-05-17 | -8.69 | $266.29 | 361800 |
| 2024-05-16 | -13.12 | $264.71 | 210602 |
| 2024-05-15 | -3.63 | $267.84 | 407628 |
| 2024-05-14 | -0.61 | $264.97 | 365500 |
| 2024-05-13 | -3.73 | $260.56 | 253211 |
| 2024-05-10 | -5.30 | $258.95 | 205100 |
| 2024-05-09 | -0.69 | $259.58 | 216115 |
| 2024-05-08 | -13.11 | $254.50 | 164100 |
| 2024-05-07 | -1.44 | $257.67 | 304400 |
| 2024-05-06 | -0.69 | $255.49 | 283000 |
| 2024-05-03 | -14.23 | $250.31 | 399522 |
| 2024-05-02 | -13.26 | $249.80 | 605049 |
| 2024-05-01 | -33.13 | $245.47 | 714600 |
| 2024-04-30 | -29.55 | $246.25 | 599307 |
| 2024-04-29 | -21.43 | $248.02 | 313400 |
| 2024-04-26 | -26.48 | $246.92 | 422600 |
| 2024-04-25 | -13.43 | $247.21 | 466812 |
| 2024-04-24 | -10.62 | $247.74 | 396600 |
| 2024-04-23 | -40.29 | $242.15 | 557100 |
| 2024-04-22 | -52.28 | $239.89 | 381800 |
| 2024-04-19 | -77.34 | $235.17 | 335800 |
| 2024-04-18 | -83.70 | $233.97 | 285000 |
| 2024-04-17 | -93.64 | $232.65 | 342600 |
| 2024-04-16 | -95.46 | $232.70 | 294100 |
| 2024-04-15 | -84.93 | $235.59 | 248434 |
| 2024-04-12 | -62.73 | $239.29 | 376300 |
| 2024-04-11 | -32.95 | $244.25 | 378600 |
| 2024-04-10 | -34.39 | $244.01 | 434500 |
| 2024-04-09 | -0.90 | $249.59 | 315100 |
| 2024-04-08 | -28.29 | $243.50 | 286106 |
| 2024-04-05 | -68.34 | $237.68 | 170204 |
| 2024-04-04 | -80.04 | $235.98 | 253205 |
| 2024-04-03 | -69.58 | $237.50 | 239400 |
| 2024-04-02 | -91.40 | $235.50 | 294627 |
| 2024-04-01 | -54.50 | $239.67 | 293023 |
| 2024-03-28 | -13.48 | $244.81 | 350005 |
| 2024-03-27 | -29.85 | $241.41 | 258617 |
| 2024-03-26 | -46.13 | $237.73 | 324100 |
| 2024-03-25 | -37.13 | $239.53 | 310124 |
| 2024-03-22 | -25.30 | $241.99 | 360000 |
| 2024-03-21 | -16.21 | $244.01 | 315100 |
| 2024-03-20 | -31.11 | $240.70 | 353200 |
| 2024-03-19 | -51.69 | $236.13 | 244922 |
| 2024-03-18 | -45.07 | $237.60 | 305400 |
| 2024-03-15 | -38.45 | $239.07 | 562300 |
| 2024-03-14 | -47.19 | $237.13 | 409100 |
| 2024-03-13 | -23.40 | $242.34 | 278900 |
| 2024-03-12 | -28.43 | $240.63 | 300000 |
| 2024-03-11 | -18.90 | $242.97 | 277700 |
| 2024-03-08 | -4.52 | $245.44 | 372718 |
| 2024-03-07 | -13.52 | $242.50 | 515100 |
| 2024-03-06 | -12.63 | $242.70 | 276700 |
| 2024-03-05 | -12.19 | $242.80 | 559146 |
| 2024-03-04 | -0.77 | $243.58 | 697041 |
| 2024-03-01 | -16.59 | $234.37 | 455600 |
| 2024-02-29 | -42.92 | $231.40 | 410300 |
| 2024-02-28 | -58.47 | $229.63 | 445017 |
| 2024-02-27 | -70.48 | $227.73 | 404301 |
| 2024-02-26 | -82.74 | $225.79 | 401980 |
| 2024-02-23 | -60.30 | $229.34 | 917327 |
| 2024-02-22 | -56.45 | $229.95 | 513045 |
| 2024-02-21 | -31.28 | $235.23 | 329002 |
| 2024-02-20 | -50.00 | $232.95 | 627600 |
| 2024-02-16 | -38.48 | $235.37 | 405300 |
| 2024-02-15 | -42.23 | $234.62 | 366700 |
| 2024-02-14 | -79.01 | $227.26 | 457800 |
| 2024-02-13 | -90.07 | $225.59 | 402200 |
| 2024-02-12 | -78.66 | $230.78 | 283900 |
| 2024-02-09 | -84.60 | $229.80 | 276400 |
| 2024-02-08 | -86.37 | $229.34 | 439239 |
| 2024-02-07 | -87.60 | $229.02 | 668100 |
| 2024-02-06 | -84.34 | $232.97 | 421900 |
| 2024-02-05 | -97.99 | $230.34 | 444306 |
| 2024-02-02 | -73.60 | $236.02 | 503902 |
| 2024-02-01 | -66.22 | $237.60 | 574300 |
| 2024-01-31 | -95.81 | $233.27 | 801200 |
| 2024-01-30 | -89.59 | $234.47 | 299500 |
| 2024-01-29 | -77.01 | $236.90 | 280619 |
| 2024-01-26 | -80.63 | $236.41 | 293162 |
| 2024-01-25 | -96.04 | $233.92 | 495878 |
| 2024-01-24 | -99.18 | $234.66 | 441100 |
| 2024-01-23 | -88.39 | $238.76 | 378800 |
| 2024-01-22 | -70.63 | $242.22 | 396817 |
| 2024-01-19 | -79.73 | $240.85 | 700200 |
| 2024-01-18 | -96.35 | $238.85 | 417314 |
| 2024-01-17 | -76.81 | $241.69 | 517210 |
| 2024-01-16 | -28.08 | $248.77 | 422748 |
| 2024-01-12 | -25.95 | $249.08 | 415925 |
| 2024-01-11 | -18.88 | $248.08 | 334900 |
| 2024-01-10 | -18.04 | $247.88 | 319800 |
| 2024-01-09 | -17.17 | $247.88 | 333528 |
| 2024-01-08 | -15.32 | $248.33 | 370800 |
| 2024-01-05 | -30.34 | $243.58 | 476300 |
| 2024-01-04 | -28.95 | $243.80 | 372146 |
| 2024-01-03 | -29.51 | $242.74 | 364340 |
| 2024-01-02 | -8.70 | $249.87 | 328273 |
| 2023-12-29 | -12.33 | $247.94 | 458200 |
| 2023-12-28 | -0.24 | $252.75 | 329800 |
| 2023-12-27 | -5.61 | $249.23 | 202638 |
| 2023-12-26 | -10.60 | $247.12 | 231300 |
| 2023-12-22 | -17.29 | $244.37 | 267000 |
| 2023-12-21 | -22.76 | $242.12 | 362716 |
| 2023-12-20 | -26.87 | $240.43 | 496121 |
| 2023-12-19 | -13.72 | $245.84 | 443406 |
| 2023-12-18 | -12.57 | $246.16 | 581400 |
| 2023-12-15 | -15.43 | $244.95 | 1.0M |
| 2023-12-14 | -7.04 | $248.50 | 728800 |
| 2023-12-13 | -6.38 | $238.39 | 483300 |
| 2023-12-12 | -6.92 | $227.61 | 596315 |
| 2023-12-11 | -0.22 | $227.07 | 471848 |
| 2023-12-08 | -1.60 | $226.11 | 331942 |
| 2023-12-07 | -7.38 | $224.85 | 491146 |
| 2023-12-06 | -11.44 | $223.68 | 588300 |
| 2023-12-05 | -9.30 | $221.51 | 374900 |
| 2023-12-04 | -2.53 | $222.77 | 595300 |
| 2023-12-01 | -8.56 | $220.66 | 452200 |
| 2023-11-30 | -49.66 | $213.46 | 583500 |
| 2023-11-29 | -56.68 | $212.23 | 315727 |
| 2023-11-28 | -55.14 | $212.50 | 437827 |
| 2023-11-27 | -56.96 | $212.18 | 334400 |
| 2023-11-24 | -40.63 | $214.72 | 76600 |
| 2023-11-22 | -50.85 | $212.85 | 197200 |
| 2023-11-21 | -51.88 | $212.66 | 258031 |
| 2023-11-20 | -49.75 | $213.05 | 332400 |
| 2023-11-17 | -60.84 | $211.02 | 280400 |
| 2023-11-16 | -57.84 | $211.57 | 264009 |
| 2023-11-15 | -46.86 | $213.58 | 318933 |
| 2023-11-14 | -32.93 | $216.13 | 444300 |
| 2023-11-13 | -90.11 | $205.66 | 357524 |
| 2023-11-10 | -62.86 | $210.65 | 333703 |
| 2023-11-09 | -79.68 | $207.57 | 278513 |
| 2023-11-08 | -62.35 | $210.88 | 362200 |
| 2023-11-07 | -70.52 | $209.39 | 284600 |
| 2023-11-06 | -55.24 | $212.26 | 282400 |
| 2023-11-03 | -28.63 | $217.26 | 379400 |
| 2023-11-02 | -57.90 | $211.76 | 895700 |
| 2023-11-01 | -78.61 | $207.87 | 687031 |
| 2023-10-31 | -46.41 | $213.92 | 826617 |
| 2023-10-30 | -67.06 | $210.04 | 603600 |
| 2023-10-27 | -85.47 | $206.58 | 1.2M |
| 2023-10-26 | -86.93 | $208.54 | 748400 |
| 2023-10-25 | -76.33 | $210.26 | 340100 |
| 2023-10-24 | -48.95 | $214.70 | 439800 |
| 2023-10-23 | -82.12 | $209.32 | 445446 |
| 2023-10-20 | -67.63 | $211.67 | 316841 |
| 2023-10-19 | -51.42 | $214.30 | 361700 |
| 2023-10-18 | -47.46 | $215.62 | 249016 |
| 2023-10-17 | -38.10 | $219.09 | 350417 |
| 2023-10-16 | -36.10 | $219.50 | 589255 |
| 2023-10-13 | -36.30 | $219.46 | 477313 |
| 2023-10-12 | -31.31 | $220.48 | 238349 |
| 2023-10-11 | -22.42 | $222.30 | 343749 |
| 2023-10-10 | -47.09 | $217.25 | 474400 |
| 2023-10-09 | -39.52 | $218.80 | 355629 |
| 2023-10-06 | -53.54 | $215.93 | 435536 |
| 2023-10-05 | -75.51 | $212.36 | 251700 |
| 2023-10-04 | -88.01 | $209.91 | 348500 |
| 2023-10-03 | -97.02 | $207.34 | 415013 |
| 2023-10-02 | -97.04 | $208.85 | 322124 |
| 2023-09-29 | -91.77 | $212.09 | 362641 |
| 2023-09-28 | -96.25 | $210.75 | 257200 |
| 2023-09-27 | -98.15 | $210.74 | 386500 |
| 2023-09-26 | -97.51 | $213.67 | 269832 |
| 2023-09-25 | -91.92 | $216.31 | 311013 |
| 2023-09-22 | -98.72 | $215.64 | 370442 |
| 2023-09-21 | -99.55 | $219.08 | 464931 |
| 2023-09-20 | -86.34 | $223.87 | 293824 |
| 2023-09-19 | -94.36 | $222.08 | 287367 |
| 2023-09-18 | -86.43 | $223.85 | 386905 |
| 2023-09-15 | -80.30 | $225.22 | 596433 |
| 2023-09-14 | -80.83 | $225.10 | 590224 |
| 2023-09-13 | -90.24 | $223.00 | 375118 |
| 2023-09-12 | -78.33 | $225.66 | 514844 |
| 2023-09-11 | -90.58 | $224.07 | 417700 |
| 2023-09-08 | -91.79 | $225.29 | 683900 |
| 2023-09-07 | -98.67 | $231.24 | 728400 |
| 2023-09-06 | -64.92 | $236.41 | 321109 |
| 2023-09-05 | -69.08 | $235.79 | 240019 |
| 2023-09-01 | -57.48 | $237.52 | 291746 |
| 2023-08-31 | -59.08 | $238.39 | 484740 |
| 2023-08-30 | -49.04 | $240.16 | 280739 |
| 2023-08-29 | -55.56 | $239.01 | 395801 |
| 2023-08-28 | -61.29 | $238.00 | 259400 |
| 2023-08-25 | -65.61 | $237.24 | 347408 |
| 2023-08-24 | -63.73 | $237.57 | 226500 |
| 2023-08-23 | -60.73 | $238.10 | 216200 |
| 2023-08-22 | -83.71 | $234.05 | 214920 |
| 2023-08-21 | -88.82 | $233.15 | 234101 |
| 2023-08-18 | -71.91 | $236.31 | 233720 |
| 2023-08-17 | -71.10 | $236.45 | 267900 |
| 2023-08-16 | -62.06 | $238.02 | 219500 |
| 2023-08-15 | -61.20 | $238.17 | 198600 |
| 2023-08-14 | -50.95 | $239.95 | 346999 |
| 2023-08-11 | -18.83 | $245.53 | 207936 |
| 2023-08-10 | -34.31 | $242.84 | 257734 |
| 2023-08-09 | -43.06 | $241.32 | 243900 |
| 2023-08-08 | -35.98 | $242.55 | 313400 |
| 2023-08-07 | -19.92 | $245.34 | 241100 |
| 2023-08-04 | -27.81 | $243.92 | 342509 |
| 2023-08-03 | -17.39 | $244.17 | 383200 |
| 2023-08-02 | -11.93 | $244.62 | 435200 |
| 2023-08-01 | -14.98 | $244.04 | 655506 |
| 2023-07-31 | -17.55 | $243.55 | 1.9M |
| 2023-07-28 | -50.34 | $237.31 | 815216 |
| 2023-07-27 | -73.53 | $231.75 | 611900 |
| 2023-07-26 | -36.13 | $239.45 | 471637 |
| 2023-07-25 | -34.58 | $239.77 | 451100 |
| 2023-07-24 | -9.15 | $244.40 | 399603 |
| 2023-07-21 | -4.33 | $245.14 | 393900 |
| 2023-07-20 | -8.80 | $243.94 | 294600 |
| 2023-07-19 | -12.12 | $243.05 | 440822 |
| 2023-07-18 | -24.27 | $239.79 | 463518 |
| 2023-07-17 | -14.06 | $242.53 | 339162 |
| 2023-07-14 | -2.95 | $245.44 | 333841 |
| 2023-07-13 | -1.23 | $244.43 | 479438 |
| 2023-07-12 | -13.25 | $240.69 | 557821 |
| 2023-07-11 | -1.06 | $238.09 | 215000 |
| 2023-07-10 | -19.42 | $234.29 | 342000 |
| 2023-07-07 | -25.08 | $233.25 | 375919 |
| 2023-07-06 | -16.38 | $234.85 | 455500 |
| 2023-07-05 | -14.31 | $235.23 | 390105 |
| 2023-07-03 | -6.55 | $236.59 | 149400 |
| 2023-06-30 | -17.94 | $234.30 | 609845 |
| 2023-06-29 | -17.62 | $233.07 | 316500 |
| 2023-06-28 | -29.02 | $230.27 | 372600 |
| 2023-06-27 | -24.19 | $231.03 | 376814 |
| 2023-06-26 | -26.83 | $228.59 | 413400 |
| 2023-06-23 | -52.92 | $220.02 | 672300 |
| 2023-06-22 | -37.76 | $225.00 | 534432 |
| 2023-06-21 | -14.37 | $232.68 | 384100 |
| 2023-06-20 | -9.74 | $234.20 | 335102 |
| 2023-06-16 | -1.46 | $236.92 | 729300 |
| 2023-06-15 | -4.03 | $234.80 | 419100 |
| 2023-06-14 | -8.51 | $233.39 | 263734 |
| 2023-06-13 | -1.66 | $234.25 | 370541 |
| 2023-06-12 | -9.67 | $231.83 | 285200 |
| 2023-06-09 | -1.49 | $234.30 | 406600 |
| 2023-06-08 | -1.04 | $232.99 | 495700 |
| 2023-06-07 | -3.14 | $230.80 | 400800 |
| 2023-06-06 | -13.94 | $225.68 | 494242 |
| 2023-06-05 | -15.81 | $225.22 | 606413 |
| 2023-06-02 | -2.24 | $228.55 | 813900 |
| 2023-06-01 | -8.29 | $219.17 | 449900 |
| 2023-05-31 | -27.81 | $216.06 | 704622 |
| 2023-05-30 | -38.50 | $214.51 | 539000 |
| 2023-05-26 | -70.06 | $210.38 | 409900 |
| 2023-05-25 | -99.31 | $206.82 | 571600 |
| 2023-05-24 | -94.37 | $208.24 | 425000 |
| 2023-05-23 | -68.42 | $211.22 | 301700 |
| 2023-05-22 | -69.59 | $211.00 | 191905 |
| 2023-05-19 | -76.12 | $209.78 | 236314 |
| 2023-05-18 | -76.93 | $209.63 | 288232 |
| 2023-05-17 | -69.75 | $210.97 | 282948 |
| 2023-05-16 | -79.55 | $209.14 | 250047 |
| 2023-05-15 | -53.27 | $214.05 | 276401 |
| 2023-05-12 | -46.47 | $215.32 | 313508 |
| 2023-05-11 | -37.58 | $216.98 | 211800 |
| 2023-05-10 | -38.70 | $216.77 | 382629 |
| 2023-05-09 | -41.17 | $216.31 | 285600 |
| 2023-05-08 | -28.75 | $218.63 | 267524 |
| 2023-05-05 | -21.41 | $220.00 | 283721 |
| 2023-05-04 | -39.61 | $216.60 | 268617 |
| 2023-05-03 | -39.35 | $216.65 | 395512 |
| 2023-05-02 | -36.41 | $217.17 | 351900 |
| 2023-05-01 | -17.80 | $220.66 | 412811 |
| 2023-04-28 | -6.90 | $219.73 | 592837 |
| 2023-04-27 | -33.10 | $211.46 | 434700 |
| 2023-04-26 | -69.35 | $205.98 | 373400 |
| 2023-04-25 | -45.07 | $207.87 | 267221 |
| 2023-04-24 | -23.22 | $211.68 | 350913 |
| 2023-04-21 | -15.99 | $212.42 | 358911 |
| 2023-04-20 | -19.37 | $211.72 | 216800 |
| 2023-04-19 | -1.59 | $215.40 | 240352 |
| 2023-04-18 | -17.54 | $212.10 | 230600 |
| 2023-04-17 | -13.19 | $213.00 | 433700 |
| 2023-04-14 | -37.63 | $207.94 | 286100 |
| 2023-04-13 | -23.91 | $210.78 | 246300 |
| 2023-04-12 | -27.48 | $211.02 | 343248 |
| 2023-04-11 | -32.81 | $211.41 | 427500 |
| 2023-04-10 | -35.44 | $210.77 | 455900 |
| 2023-04-06 | -53.60 | $209.74 | 401500 |
| 2023-04-05 | -62.10 | $209.44 | 487937 |
| 2023-04-04 | -65.97 | $208.28 | 387600 |
| 2023-04-03 | -66.26 | $208.34 | 377200 |
| 2023-03-31 | -65.69 | $209.14 | 597827 |
| 2023-03-30 | -77.75 | $204.18 | 374000 |
| 2023-03-29 | -77.44 | $204.31 | 434951 |
| 2023-03-28 | -87.28 | $200.26 | 263128 |
| 2023-03-27 | -85.27 | $201.09 | 451300 |
| 2023-03-24 | -86.04 | $200.77 | 552300 |
| 2023-03-23 | -99.65 | $196.17 | 505829 |
| 2023-03-22 | -99.46 | $199.22 | 476862 |
| 2023-03-21 | -95.67 | $206.14 | 506441 |
| 2023-03-20 | -90.81 | $208.58 | 381333 |
| 2023-03-17 | -99.67 | $207.19 | 724929 |
| 2023-03-16 | -92.06 | $211.88 | 498086 |
| 2023-03-15 | -76.52 | $216.79 | 622027 |
| 2023-03-14 | -83.80 | $214.49 | 615715 |
| 2023-03-13 | -85.38 | $213.99 | 763500 |
| 2023-03-10 | -98.01 | $211.37 | 1.1M |
| 2023-03-09 | -72.03 | $226.55 | 558340 |
| 2023-03-08 | -42.76 | $232.41 | 431703 |
| 2023-03-07 | -64.79 | $228.00 | 366500 |
| 2023-03-06 | -31.52 | $234.66 | 327545 |
| 2023-03-03 | -43.91 | $232.18 | 366338 |
| 2023-03-02 | -72.13 | $226.53 | 1.3M |
| 2023-03-01 | -90.56 | $222.84 | 430600 |
| 2023-02-28 | -58.34 | $228.06 | 606349 |
| 2023-02-27 | -60.51 | $227.58 | 414200 |
| 2023-02-24 | -48.98 | $229.46 | 409900 |
| 2023-02-23 | -35.57 | $232.24 | 264162 |
| 2023-02-22 | -38.34 | $231.30 | 334700 |
| 2023-02-21 | -37.83 | $231.43 | 338900 |
| 2023-02-17 | -15.67 | $236.83 | 445100 |
| 2023-02-16 | -13.72 | $237.08 | 501900 |
| 2023-02-15 | -3.73 | $239.22 | 588400 |
| 2023-02-14 | -5.14 | $238.83 | 1.0M |
| 2023-02-13 | -11.58 | $235.68 | 607300 |
| 2023-02-10 | -18.90 | $233.77 | 752534 |
| 2023-02-09 | -8.70 | $236.43 | 1.1M |
| 2023-02-08 | -12.82 | $235.12 | 739624 |
| 2023-02-07 | -29.72 | $230.32 | 745300 |
| 2023-02-06 | -43.46 | $226.57 | 460900 |
| 2023-02-03 | -25.76 | $230.34 | 732100 |
| 2023-02-02 | -4.57 | $236.93 | 538200 |
| 2023-02-01 | -9.25 | $227.21 | 580800 |
| 2023-01-31 | 0.00 | $226.07 | 2.0M |
| 2023-01-30 | -23.86 | $219.54 | 437211 |
| 2023-01-27 | -2.63 | $223.42 | 431513 |
| 2023-01-26 | -34.14 | $217.59 | 362347 |
| 2023-01-25 | -39.37 | $216.64 | 406465 |
| 2023-01-24 | -28.74 | $218.57 | 453800 |
| 2023-01-23 | -38.11 | $216.87 | 357817 |
| 2023-01-20 | -41.85 | $216.19 | 406650 |
| 2023-01-19 | -40.86 | $216.21 | 426833 |
| 2023-01-18 | -45.55 | $215.34 | 406500 |
| 2023-01-17 | -20.00 | $220.08 | 386600 |
| 2023-01-13 | -28.30 | $218.54 | 293210 |
| 2023-01-12 | -29.48 | $220.50 | 399814 |
| 2023-01-11 | -20.38 | $222.47 | 376800 |
| 2023-01-10 | -59.24 | $214.06 | 340135 |
| 2023-01-09 | -66.13 | $212.57 | 677934 |
| 2023-01-06 | -56.28 | $214.70 | 611800 |
| 2023-01-05 | -97.04 | $205.88 | 543400 |
| 2023-01-04 | -53.74 | $215.25 | 513707 |
| 2023-01-03 | -71.95 | $211.31 | 500508 |
| 2022-12-30 | -69.13 | $211.92 | 410900 |
| 2022-12-29 | -58.27 | $214.27 | 407549 |
| 2022-12-28 | -81.56 | $209.23 | 508600 |
| 2022-12-27 | -73.66 | $210.94 | 294000 |
| 2022-12-23 | -70.38 | $211.65 | 291225 |
| 2022-12-22 | -82.95 | $208.93 | 689131 |
| 2022-12-21 | -83.32 | $208.85 | 470500 |
| 2022-12-20 | -89.56 | $207.50 | 351972 |
| 2022-12-19 | -90.91 | $208.57 | 372119 |
| 2022-12-16 | -77.93 | $212.12 | 999117 |
| 2022-12-15 | -40.81 | $218.26 | 573436 |
| 2022-12-14 | -28.13 | $220.94 | 720941 |
| 2022-12-13 | -10.47 | $223.21 | 877700 |
| 2022-12-12 | -29.59 | $218.61 | 524400 |
| 2022-12-09 | -50.52 | $214.79 | 309400 |
| 2022-12-08 | -55.45 | $213.89 | 294000 |
| 2022-12-07 | -60.88 | $212.90 | 531600 |
| 2022-12-06 | -70.85 | $211.08 | 519933 |
| 2022-12-05 | -52.77 | $214.38 | 408900 |
| 2022-12-02 | -34.47 | $217.72 | 374218 |
| 2022-12-01 | -22.47 | $219.91 | 492434 |
| 2022-11-30 | -23.97 | $220.38 | 793600 |
| 2022-11-29 | -54.60 | $214.49 | 503106 |
| 2022-11-28 | -75.56 | $210.46 | 582700 |
| 2022-11-25 | -64.38 | $212.61 | 132900 |
| 2022-11-23 | -73.68 | $211.86 | 284003 |
| 2022-11-22 | -75.02 | $213.74 | 301300 |
| 2022-11-21 | -75.71 | $213.52 | 503100 |
| 2022-11-18 | -81.75 | $211.59 | 934200 |
| 2022-11-17 | -94.49 | $207.52 | 541415 |
| 2022-11-16 | -86.86 | $210.02 | 588338 |
| 2022-11-15 | -80.08 | $212.18 | 944500 |
| 2022-11-14 | -85.45 | $210.47 | 869900 |
| 2022-11-11 | -70.29 | $215.30 | 852900 |
| 2022-11-10 | -60.07 | $218.56 | 1.3M |
| 2022-11-09 | -95.26 | $207.34 | 657822 |
| 2022-11-08 | -95.78 | $207.95 | 686100 |
| 2022-11-07 | -97.08 | $209.48 | 711000 |
| 2022-11-04 | -80.93 | $214.24 | 559223 |
| 2022-11-03 | -87.69 | $213.99 | 792825 |
| 2022-11-02 | -99.40 | $216.32 | 467973 |
| 2022-11-01 | -87.60 | $221.39 | 563900 |
| 2022-10-31 | -87.66 | $222.24 | 1.1M |
| 2022-10-28 | -87.66 | $222.24 | 958444 |
| 2022-10-27 | -91.12 | $221.57 | 1.2M |
| 2022-10-26 | -69.42 | $228.26 | 721600 |
| 2022-10-25 | -42.87 | $236.45 | 380700 |
| 2022-10-24 | -71.43 | $227.64 | 376337 |
| 2022-10-21 | -70.98 | $227.78 | 515342 |
| 2022-10-20 | -76.51 | $226.72 | 498827 |
| 2022-10-19 | -75.32 | $227.12 | 274708 |
| 2022-10-18 | -59.04 | $233.28 | 318100 |
| 2022-10-17 | -66.52 | $231.27 | 321701 |
| 2022-10-14 | -90.44 | $222.62 | 505800 |
| 2022-10-13 | -75.59 | $229.20 | 550348 |
| 2022-10-12 | -89.50 | $224.02 | 551100 |
| 2022-10-11 | -83.96 | $226.85 | 555100 |
| 2022-10-10 | -95.89 | $221.44 | 689641 |
| 2022-10-07 | -98.39 | $221.21 | 537426 |
| 2022-10-06 | -99.90 | $228.69 | 506747 |
| 2022-10-05 | -96.11 | $236.35 | 453424 |
| 2022-10-04 | -78.63 | $245.52 | 715900 |
| 2022-10-03 | -75.76 | $246.80 | 422301 |
| 2022-09-30 | -86.03 | $242.23 | 770510 |
| 2022-09-29 | -94.05 | $238.66 | 494543 |
| 2022-09-28 | -84.03 | $244.70 | 746200 |
| 2022-09-27 | -98.92 | $238.35 | 351514 |
| 2022-09-26 | -92.75 | $240.98 | 395727 |
| 2022-09-23 | -90.66 | $248.08 | 391700 |
| 2022-09-22 | -90.71 | $248.06 | 330027 |
| 2022-09-21 | -99.95 | $247.63 | 353630 |
| 2022-09-20 | -93.29 | $251.10 | 583736 |
| 2022-09-19 | -86.92 | $257.52 | 538900 |
| 2022-09-16 | -87.11 | $261.06 | 705844 |
| 2022-09-15 | -99.41 | $260.93 | 367800 |
| 2022-09-14 | -91.25 | $264.59 | 444500 |
| 2022-09-13 | -82.46 | $268.12 | 465942 |
| 2022-09-12 | -56.20 | $278.38 | 289430 |
| 2022-09-09 | -56.50 | $278.26 | 257524 |
| 2022-09-08 | -64.13 | $275.28 | 175900 |
| 2022-09-07 | -66.39 | $274.40 | 222500 |
| 2022-09-06 | -78.21 | $269.78 | 226241 |
| 2022-09-02 | -87.94 | $265.98 | 276736 |
| 2022-09-01 | -82.77 | $268.00 | 356548 |
| 2022-08-31 | -98.35 | $265.06 | 408200 |
| 2022-08-30 | -98.35 | $266.33 | 336200 |
| 2022-08-29 | -99.77 | $270.41 | 276315 |
| 2022-08-26 | -95.51 | $274.80 | 384000 |
| 2022-08-25 | -62.81 | $283.54 | 318103 |
| 2022-08-24 | -75.01 | $280.28 | 396100 |
| 2022-08-23 | -81.56 | $277.69 | 327200 |
| 2022-08-22 | -57.24 | $284.44 | 335524 |
| 2022-08-19 | -37.08 | $290.01 | 490943 |
| 2022-08-18 | -22.38 | $293.29 | 365900 |
| 2022-08-17 | -8.09 | $297.53 | 243200 |
| 2022-08-16 | -5.38 | $298.47 | 244338 |
| 2022-08-15 | -5.39 | $296.99 | 248315 |
| 2022-08-12 | -0.94 | $297.13 | 232400 |
| 2022-08-11 | -7.83 | $292.75 | 392400 |
| 2022-08-10 | -1.23 | $291.20 | 399739 |
| 2022-08-09 | -4.53 | $286.14 | 359634 |
| 2022-08-08 | -22.23 | $280.83 | 295218 |
| 2022-08-05 | -29.17 | $278.75 | 235848 |
| 2022-08-04 | -31.50 | $278.05 | 471605 |
| 2022-08-03 | -40.10 | $275.47 | 325700 |
| 2022-08-02 | -35.43 | $276.87 | 538500 |
| 2022-08-01 | -25.37 | $279.89 | 298200 |
| 2022-07-29 | -3.23 | $286.53 | 976637 |
| 2022-07-28 | -3.16 | $284.80 | 402905 |
| 2022-07-27 | -17.05 | $277.30 | 545120 |
| 2022-07-26 | -11.43 | $273.69 | 372027 |
| 2022-07-25 | -9.79 | $273.81 | 415627 |
| 2022-07-22 | -0.49 | $273.81 | 530000 |
| 2022-07-21 | -8.79 | $269.61 | 328129 |
| 2022-07-20 | -14.42 | $268.17 | 362400 |
| 2022-07-19 | -21.72 | $266.59 | 515143 |
| 2022-07-18 | -43.72 | $262.58 | 313505 |
| 2022-07-15 | -25.59 | $265.45 | 341210 |
| 2022-07-14 | -46.51 | $261.28 | 450140 |
| 2022-07-13 | -44.61 | $261.66 | 300500 |
| 2022-07-12 | -32.51 | $264.07 | 300500 |
| 2022-07-11 | -46.95 | $262.61 | 312723 |
| 2022-07-08 | -55.08 | $262.92 | 286200 |
| 2022-07-07 | -50.86 | $266.07 | 459200 |
| 2022-07-06 | -53.42 | $266.02 | 498840 |
| 2022-07-05 | -62.69 | $264.50 | 407900 |
| 2022-07-01 | -57.05 | $266.73 | 515100 |
| 2022-06-30 | -70.97 | $261.51 | 892800 |
| 2022-06-29 | -68.73 | $262.35 | 309923 |
| 2022-06-28 | -64.28 | $264.02 | 413409 |
| 2022-06-27 | -59.40 | $266.25 | 534300 |
| 2022-06-24 | -71.19 | $261.71 | 641700 |
| 2022-06-23 | -77.09 | $259.44 | 501800 |
| 2022-06-22 | -86.21 | $255.93 | 627370 |
| 2022-06-21 | -87.40 | $255.47 | 727521 |
| 2022-06-17 | -85.82 | $256.08 | 951000 |
| 2022-06-16 | -91.38 | $253.94 | 506637 |
| 2022-06-15 | -92.18 | $257.23 | 615300 |
| 2022-06-14 | -98.60 | $256.21 | 440900 |
| 2022-06-13 | -97.23 | $258.07 | 373544 |
| 2022-06-10 | -82.88 | $270.91 | 443800 |
| 2022-06-09 | -99.89 | $270.90 | 316147 |
| 2022-06-08 | -87.69 | $277.36 | 258501 |
| 2022-06-07 | -64.36 | $283.09 | 544103 |
| 2022-06-06 | -96.50 | $276.55 | 448212 |
| 2022-06-03 | -78.46 | $283.94 | 366700 |
| 2022-06-02 | -75.04 | $287.83 | 417746 |
| 2022-06-01 | -85.48 | $282.60 | 502748 |
| 2022-05-31 | -82.99 | $283.85 | 845643 |
| 2022-05-27 | -76.99 | $288.69 | 389545 |
| 2022-05-26 | -88.73 | $283.13 | 461400 |
| 2022-05-25 | -89.82 | $282.56 | 790200 |
| 2022-05-24 | -93.49 | $282.83 | 669304 |
| 2022-05-23 | -89.04 | $287.22 | 439643 |
| 2022-05-20 | -95.78 | $282.07 | 1.1M |
| 2022-05-19 | -99.83 | $281.60 | 609400 |
| 2022-05-18 | -96.05 | $288.03 | 295332 |
| 2022-05-17 | -85.89 | $296.00 | 448100 |
| 2022-05-16 | -91.13 | $291.89 | 340900 |
| 2022-05-13 | -85.53 | $296.28 | 299600 |
| 2022-05-12 | -90.71 | $292.22 | 440818 |
| 2022-05-11 | -95.15 | $288.73 | 592220 |
| 2022-05-10 | -98.02 | $286.48 | 842600 |
| 2022-05-09 | -97.57 | $295.97 | 583449 |
| 2022-05-06 | -90.75 | $313.43 | 388200 |
| 2022-05-05 | -90.12 | $316.55 | 359700 |
| 2022-05-04 | -76.99 | $323.37 | 279200 |
| 2022-05-03 | -79.44 | $322.10 | 321100 |
| 2022-05-02 | -84.71 | $319.36 | 465613 |
| 2022-04-29 | -97.29 | $329.27 | 745200 |
| 2022-04-28 | -72.77 | $345.11 | 299600 |
| 2022-04-27 | -94.07 | $341.96 | 415607 |
| 2022-04-26 | -84.06 | $344.74 | 272200 |
| 2022-04-25 | -66.33 | $348.09 | 208801 |
| 2022-04-22 | -46.12 | $351.53 | 198238 |
| 2022-04-21 | -13.75 | $359.31 | 293012 |
| 2022-04-20 | -7.79 | $355.98 | 237716 |
| 2022-04-19 | -39.98 | $347.68 | 203521 |
| 2022-04-18 | -56.15 | $343.51 | 194600 |
| 2022-04-14 | -48.39 | $345.51 | 178339 |
| 2022-04-13 | -41.41 | $347.31 | 117700 |
| 2022-04-12 | -43.43 | $346.79 | 189251 |
| 2022-04-11 | -52.11 | $344.55 | 164800 |
| 2022-04-08 | -25.40 | $351.44 | 206722 |
| 2022-04-07 | -24.39 | $351.70 | 209900 |
| 2022-04-06 | -10.39 | $355.31 | 203600 |
| 2022-04-05 | -35.01 | $348.96 | 208510 |
| 2022-04-04 | -31.41 | $349.89 | 217743 |
| 2022-04-01 | -17.45 | $353.49 | 289600 |
| 2022-03-31 | -40.17 | $345.48 | 390900 |
| 2022-03-30 | -28.91 | $348.72 | 306800 |
| 2022-03-29 | -3.23 | $356.74 | 369000 |
| 2022-03-28 | -9.84 | $344.89 | 274700 |
| 2022-03-25 | -19.42 | $341.50 | 309800 |
| 2022-03-24 | -34.95 | $336.08 | 313400 |
| 2022-03-23 | -31.60 | $335.23 | 228700 |
| 2022-03-22 | -30.58 | $335.65 | 357625 |
| 2022-03-21 | -24.43 | $338.19 | 324400 |
| 2022-03-18 | -16.17 | $341.60 | 626932 |
| 2022-03-17 | -13.41 | $342.74 | 385100 |
| 2022-03-16 | -14.21 | $342.41 | 468900 |
| 2022-03-15 | -31.50 | $335.27 | 258100 |
| 2022-03-14 | -34.58 | $334.00 | 371100 |
| 2022-03-11 | -29.69 | $336.02 | 210832 |
| 2022-03-10 | -13.44 | $342.73 | 414500 |
| 2022-03-09 | -14.31 | $342.37 | 375400 |
| 2022-03-08 | -27.70 | $336.84 | 465300 |
| 2022-03-07 | -12.42 | $343.15 | 510043 |
| 2022-03-04 | -3.80 | $340.15 | 478133 |
| 2022-03-03 | -18.62 | $330.19 | 365433 |
| 2022-03-02 | -38.77 | $326.85 | 535044 |
| 2022-03-01 | -72.76 | $315.82 | 349600 |
| 2022-02-28 | -68.60 | $317.17 | 305516 |
| 2022-02-25 | -45.64 | $324.62 | 280608 |
| 2022-02-24 | -70.63 | $316.51 | 278240 |
| 2022-02-23 | -95.28 | $313.79 | 351139 |
| 2022-02-22 | -85.28 | $316.48 | 252600 |
| 2022-02-18 | -92.45 | $315.43 | 270837 |
| 2022-02-17 | -95.71 | $314.60 | 186400 |
| 2022-02-16 | -84.10 | $319.18 | 269625 |
| 2022-02-15 | -89.32 | $318.19 | 273341 |
| 2022-02-14 | -94.63 | $316.35 | 256133 |
| 2022-02-11 | -88.36 | $318.69 | 326900 |
| 2022-02-10 | -86.95 | $319.65 | 339411 |
| 2022-02-09 | -63.47 | $328.59 | 365508 |
| 2022-02-08 | -96.77 | $315.91 | 316100 |
| 2022-02-07 | -83.86 | $323.20 | 380927 |
| 2022-02-04 | -73.13 | $326.98 | 322037 |
| 2022-02-03 | -65.49 | $329.78 | 696200 |
| 2022-02-02 | -46.48 | $338.35 | 493500 |
| 2022-02-01 | -66.70 | $331.49 | 303600 |
| 2022-01-31 | -64.29 | $332.50 | 388127 |
| 2022-01-28 | -65.15 | $332.14 | 341700 |
| 2022-01-27 | -96.83 | $320.75 | 284300 |
| 2022-01-26 | -83.53 | $327.94 | 281548 |
| 2022-01-25 | -76.65 | $330.54 | 374301 |
| 2022-01-24 | -70.40 | $332.90 | 473833 |
| 2022-01-21 | -97.48 | $332.08 | 305932 |
| 2022-01-20 | -100.00 | $335.78 | 314618 |
| 2022-01-19 | -87.85 | $339.46 | 263600 |
| 2022-01-18 | -64.70 | $342.72 | 353604 |
| 2022-01-14 | -59.92 | $343.96 | 220700 |
| 2022-01-13 | -45.18 | $347.78 | 186100 |
| 2022-01-12 | -40.05 | $349.11 | 273011 |
| 2022-01-11 | -51.85 | $346.05 | 264200 |
| 2022-01-10 | -55.83 | $345.02 | 285000 |
| 2022-01-07 | -58.56 | $344.31 | 264638 |
| 2022-01-06 | -40.66 | $348.95 | 184700 |
| 2022-01-05 | -39.20 | $349.33 | 333400 |
| 2022-01-04 | -11.03 | $356.63 | 387710 |
| 2022-01-03 | -5.63 | $353.86 | 317000 |
| 2021-12-31 | -12.67 | $352.23 | 204508 |
| 2021-12-30 | -9.21 | $352.69 | 179800 |
| 2021-12-29 | -10.33 | $352.21 | 181001 |
| 2021-12-28 | -19.91 | $349.62 | 199400 |
| 2021-12-27 | -31.42 | $346.51 | 222300 |
| 2021-12-23 | -45.63 | $342.67 | 296606 |
| 2021-12-22 | -47.83 | $343.59 | 284000 |
| 2021-12-21 | -57.39 | $340.73 | 331430 |
| 2021-12-20 | -69.62 | $337.07 | 287934 |
| 2021-12-17 | -53.94 | $341.76 | 712900 |
| 2021-12-16 | -52.61 | $342.16 | 648700 |
| 2021-12-15 | -18.95 | $352.23 | 318630 |
| 2021-12-14 | -40.71 | $345.72 | 257535 |
| 2021-12-13 | -18.15 | $352.47 | 329647 |
| 2021-12-10 | -40.84 | $345.68 | 250343 |
| 2021-12-09 | -44.45 | $344.60 | 222006 |
| 2021-12-08 | -31.08 | $348.60 | 335310 |
| 2021-12-07 | -43.28 | $344.95 | 318100 |
| 2021-12-06 | -51.91 | $342.37 | 279900 |
| 2021-12-03 | -71.32 | $336.56 | 539300 |
| 2021-12-02 | -56.48 | $341.00 | 352200 |
| 2021-12-01 | -99.40 | $328.16 | 414006 |
| 2021-11-30 | -63.96 | $339.44 | 742408 |
| 2021-11-29 | -39.50 | $346.50 | 302915 |
| 2021-11-26 | -59.63 | $340.69 | 257100 |
| 2021-11-24 | -2.25 | $357.25 | 246025 |
| 2021-11-23 | -9.07 | $351.40 | 272337 |
| 2021-11-22 | -34.57 | $345.13 | 201500 |
| 2021-11-19 | -25.25 | $347.42 | 203416 |
| 2021-11-18 | -12.24 | $350.62 | 233025 |
| 2021-11-17 | -24.85 | $347.52 | 193417 |
| 2021-11-16 | -32.45 | $345.65 | 238540 |
| 2021-11-15 | -0.22 | $351.47 | 179904 |
| 2021-11-12 | -4.35 | $346.43 | 204334 |
| 2021-11-11 | -16.78 | $344.17 | 142620 |
| 2021-11-10 | -24.37 | $342.79 | 165130 |
| 2021-11-09 | -32.45 | $340.64 | 169200 |
| 2021-11-08 | -43.20 | $338.46 | 180634 |
| 2021-11-05 | -42.46 | $337.08 | 175438 |
| 2021-11-04 | -63.82 | $331.98 | 219200 |
| 2021-11-03 | -48.83 | $335.56 | 302200 |
| 2021-11-02 | -38.71 | $336.14 | 207800 |
| 2021-11-01 | -37.63 | $336.45 | 248720 |
| 2021-10-29 | -25.47 | $339.93 | 475100 |
| 2021-10-28 | -5.06 | $345.73 | 416001 |
| 2021-10-27 | -11.54 | $341.92 | 430800 |
| 2021-10-26 | -6.19 | $338.39 | 259100 |
| 2021-10-25 | -10.73 | $334.87 | 232900 |
| 2021-10-22 | -8.25 | $335.36 | 124917 |
| 2021-10-21 | -20.30 | $332.98 | 169916 |
| 2021-10-20 | -19.14 | $333.21 | 325718 |
| 2021-10-19 | -34.99 | $330.08 | 175333 |
| 2021-10-18 | -20.10 | $333.02 | 221809 |
| 2021-10-15 | -19.75 | $333.09 | 300148 |
| 2021-10-14 | -10.73 | $334.87 | 273825 |
| 2021-10-13 | -9.60 | $333.16 | 163300 |
| 2021-10-12 | -24.76 | $330.49 | 237207 |
| 2021-10-11 | -48.67 | $326.28 | 125200 |
| 2021-10-08 | -46.79 | $326.61 | 103600 |
| 2021-10-07 | -31.69 | $329.27 | 205000 |
| 2021-10-06 | -29.39 | $328.87 | 213118 |
| 2021-10-05 | -49.91 | $325.49 | 212641 |
| 2021-10-04 | -39.93 | $327.62 | 252637 |
| 2021-10-01 | -51.97 | $326.13 | 264000 |
| 2021-09-30 | -87.62 | $319.74 | 242228 |
| 2021-09-29 | -66.86 | $323.93 | 262348 |
| 2021-09-28 | -87.96 | $319.67 | 304728 |
| 2021-09-27 | -86.61 | $320.55 | 257516 |
| 2021-09-24 | -50.85 | $327.52 | 193500 |
| 2021-09-23 | -30.13 | $330.90 | 218610 |
| 2021-09-22 | -34.30 | $329.64 | 321300 |
| 2021-09-21 | -58.62 | $323.66 | 325400 |
| 2021-09-20 | -67.99 | $321.46 | 363943 |
| 2021-09-17 | -63.43 | $322.53 | 521100 |
| 2021-09-16 | -40.60 | $327.71 | 213800 |
| 2021-09-15 | -42.52 | $327.25 | 320436 |
| 2021-09-14 | -54.18 | $324.46 | 201700 |
| 2021-09-13 | -54.05 | $324.49 | 236500 |
| 2021-09-10 | -64.70 | $321.94 | 232322 |
| 2021-09-09 | -37.63 | $328.30 | 303854 |
| 2021-09-08 | -23.62 | $331.70 | 155200 |
| 2021-09-07 | -40.85 | $327.52 | 328900 |
| 2021-09-03 | -7.63 | $335.58 | 294100 |
| 2021-09-02 | -1.77 | $337.00 | 374600 |
| 2021-09-01 | -1.03 | $336.30 | 431035 |
| 2021-08-31 | -4.98 | $330.74 | 471304 |
| 2021-08-30 | -14.28 | $326.80 | 432900 |
| 2021-08-27 | -63.35 | $320.76 | 159811 |
| 2021-08-26 | -77.01 | $318.59 | 164034 |
| 2021-08-25 | -79.73 | $317.95 | 325709 |
| 2021-08-24 | -92.20 | $315.01 | 229701 |
| 2021-08-23 | -83.55 | $317.05 | 136920 |
| 2021-08-20 | -73.20 | $319.49 | 203048 |
| 2021-08-19 | -76.76 | $318.65 | 207033 |
| 2021-08-18 | -87.70 | $316.07 | 225929 |
| 2021-08-17 | -76.38 | $318.74 | 354200 |
| 2021-08-16 | -86.85 | $316.27 | 269428 |
| 2021-08-13 | -83.97 | $316.95 | 150900 |
| 2021-08-12 | -92.71 | $314.89 | 239248 |
| 2021-08-11 | -96.99 | $315.16 | 236916 |
| 2021-08-10 | -99.11 | $317.85 | 201310 |
| 2021-08-09 | -84.65 | $321.48 | 219600 |
| 2021-08-06 | -54.82 | $326.86 | 274900 |
| 2021-08-05 | -53.28 | $325.61 | 296200 |
| 2021-08-04 | -45.98 | $323.99 | 351905 |
| 2021-08-03 | -29.70 | $327.68 | 354400 |
| 2021-08-02 | -25.20 | $328.30 | 366600 |
| 2021-07-30 | -25.80 | $328.10 | 690700 |
| 2021-07-29 | -13.53 | $330.60 | 308833 |
| 2021-07-28 | -11.86 | $331.14 | 302100 |
| 2021-07-27 | -10.00 | $331.80 | 237330 |
| 2021-07-26 | -9.47 | $331.12 | 281200 |
| 2021-07-23 | -7.19 | $331.91 | 133900 |
| 2021-07-22 | -19.90 | $327.51 | 237521 |
| 2021-07-21 | -11.18 | $330.53 | 304300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.46
2026-07-17
Close Price
$292.93
Vol: 421044Average Directional Index - Detailed Analysis
Minimum
6.47
Average
19.26
Maximum
56.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.46 | $292.93 | 421044 |
| 2026-07-16 | 22.86 | $297.42 | 558543 |
| 2026-07-15 | 22.95 | $292.79 | 447531 |
| 2026-07-14 | 23.05 | $298.13 | 537000 |
| 2026-07-13 | 22.66 | $297.48 | 480315 |
| 2026-07-10 | 22.26 | $293.55 | 464208 |
| 2026-07-09 | 22.23 | $291.12 | 410900 |
| 2026-07-08 | 22.20 | $291.58 | 489021 |
| 2026-07-07 | 22.08 | $298.32 | 837247 |
| 2026-07-06 | 21.35 | $298.00 | 424900 |
| 2026-07-02 | 20.83 | $298.33 | 381406 |
| 2026-07-01 | 20.40 | $295.18 | 360020 |
| 2026-06-30 | 19.95 | $291.59 | 413034 |
| 2026-06-29 | 19.91 | $295.93 | 523106 |
| 2026-06-26 | 19.28 | $295.34 | 629924 |
| 2026-06-25 | 18.63 | $285.57 | 329702 |
| 2026-06-24 | 18.81 | $281.65 | 403391 |
| 2026-06-23 | 19.42 | $279.30 | 353524 |
| 2026-06-22 | 20.42 | $276.28 | 638900 |
| 2026-06-18 | 21.17 | $273.71 | 1.0M |
| 2026-06-17 | 22.21 | $274.40 | 445700 |
| 2026-06-16 | 23.30 | $280.56 | 314700 |
| 2026-06-15 | 23.71 | $281.39 | 414708 |
| 2026-06-12 | 23.97 | $283.75 | 377200 |
| 2026-06-11 | 24.36 | $280.59 | 459000 |
| 2026-06-10 | 24.78 | $284.64 | 443423 |
| 2026-06-09 | 24.53 | $284.78 | 446841 |
| 2026-06-08 | 24.48 | $282.00 | 580723 |
| 2026-06-05 | 24.35 | $285.43 | 437115 |
| 2026-06-04 | 23.75 | $284.61 | 633138 |
| 2026-06-03 | 23.45 | $277.79 | 345236 |
| 2026-06-02 | 23.63 | $277.57 | 375583 |
| 2026-06-01 | 23.83 | $276.93 | 740010 |
| 2026-05-29 | 24.05 | $272.64 | 739900 |
| 2026-05-28 | 24.58 | $276.44 | 356300 |
| 2026-05-27 | 24.72 | $276.83 | 487034 |
| 2026-05-26 | 24.40 | $277.25 | 410646 |
| 2026-05-22 | 24.16 | $276.70 | 368000 |
| 2026-05-21 | 23.98 | $273.80 | 566200 |
| 2026-05-20 | 23.99 | $275.03 | 472531 |
| 2026-05-19 | 23.38 | $272.63 | 496400 |
| 2026-05-18 | 22.98 | $272.24 | 532200 |
| 2026-05-15 | 22.57 | $267.06 | 835800 |
| 2026-05-14 | 22.45 | $268.53 | 634100 |
| 2026-05-13 | 21.77 | $271.94 | 427200 |
| 2026-05-12 | 21.15 | $268.64 | 329100 |
| 2026-05-11 | 20.68 | $268.77 | 411504 |
| 2026-05-08 | 20.28 | $263.55 | 381500 |
| 2026-05-07 | 20.05 | $267.37 | 408309 |
| 2026-05-06 | 19.63 | $267.26 | 322750 |
| 2026-05-05 | 18.79 | $266.69 | 251719 |
| 2026-05-04 | 18.00 | $264.67 | 354931 |
| 2026-05-01 | 17.22 | $263.35 | 408849 |
| 2026-04-30 | 16.65 | $263.21 | 733900 |
| 2026-04-29 | 15.76 | $264.92 | 1.0M |
| 2026-04-28 | 14.83 | $267.88 | 718864 |
| 2026-04-27 | 13.92 | $256.83 | 570200 |
| 2026-04-24 | 14.08 | $255.37 | 378900 |
| 2026-04-23 | 14.64 | $255.06 | 356505 |
| 2026-04-22 | 15.22 | $252.19 | 306400 |
| 2026-04-21 | 16.01 | $253.16 | 303900 |
| 2026-04-20 | 16.47 | $258.54 | 301006 |
| 2026-04-17 | 16.99 | $254.97 | 462500 |
| 2026-04-16 | 17.77 | $248.00 | 424700 |
| 2026-04-15 | 18.18 | $251.71 | 375990 |
| 2026-04-14 | 18.95 | $251.42 | 494600 |
| 2026-04-13 | 19.65 | $248.95 | 388600 |
| 2026-04-10 | 20.12 | $250.07 | 437138 |
| 2026-04-09 | 21.03 | $250.03 | 394900 |
| 2026-04-08 | 21.69 | $251.90 | 566136 |
| 2026-04-07 | 22.47 | $248.30 | 290191 |
| 2026-04-06 | 22.63 | $247.71 | 266032 |
| 2026-04-02 | 22.56 | $247.34 | 483300 |
| 2026-04-01 | 22.36 | $243.08 | 407113 |
| 2026-03-31 | 21.34 | $242.00 | 665263 |
| 2026-03-30 | 20.24 | $242.61 | 466159 |
| 2026-03-27 | 19.18 | $239.61 | 483800 |
| 2026-03-26 | 17.98 | $243.71 | 537719 |
| 2026-03-25 | 16.96 | $242.14 | 605904 |
| 2026-03-24 | 15.91 | $243.50 | 302100 |
| 2026-03-23 | 14.77 | $242.58 | 806710 |
| 2026-03-20 | 13.78 | $240.19 | 878816 |
| 2026-03-19 | 12.68 | $246.28 | 507300 |
| 2026-03-18 | 12.04 | $246.70 | 448400 |
| 2026-03-17 | 11.46 | $251.06 | 341135 |
| 2026-03-16 | 11.21 | $249.10 | 454607 |
| 2026-03-13 | 10.94 | $249.95 | 516114 |
| 2026-03-12 | 10.77 | $251.38 | 485811 |
| 2026-03-11 | 10.43 | $250.22 | 604748 |
| 2026-03-10 | 9.92 | $254.29 | 554039 |
| 2026-03-09 | 9.74 | $255.34 | 650341 |
| 2026-03-06 | 9.47 | $255.13 | 324500 |
| 2026-03-05 | 9.34 | $258.24 | 404347 |
| 2026-03-04 | 9.55 | $256.07 | 360400 |
| 2026-03-03 | 9.50 | $255.50 | 349824 |
| 2026-03-02 | 9.44 | $256.03 | 488261 |
| 2026-02-27 | 9.74 | $255.11 | 900800 |
| 2026-02-26 | 10.21 | $262.74 | 421800 |
| 2026-02-25 | 9.90 | $259.93 | 518215 |
| 2026-02-24 | 10.00 | $258.40 | 344300 |
| 2026-02-23 | 10.30 | $255.33 | 559906 |
| 2026-02-20 | 10.57 | $254.52 | 528600 |
| 2026-02-19 | 11.10 | $254.43 | 254306 |
| 2026-02-18 | 11.65 | $256.18 | 383322 |
| 2026-02-17 | 12.19 | $253.35 | 432000 |
| 2026-02-13 | 12.45 | $251.16 | 510000 |
| 2026-02-12 | 12.73 | $251.36 | 821900 |
| 2026-02-11 | 13.02 | $261.41 | 514216 |
| 2026-02-10 | 12.67 | $262.51 | 515345 |
| 2026-02-09 | 12.69 | $257.80 | 419200 |
| 2026-02-06 | 13.20 | $258.06 | 947100 |
| 2026-02-05 | 13.81 | $251.49 | 1.2M |
| 2026-02-04 | 13.78 | $252.57 | 780000 |
| 2026-02-03 | 13.88 | $247.59 | 598828 |
| 2026-02-02 | 13.46 | $248.46 | 459915 |
| 2026-01-30 | 13.36 | $251.87 | 678300 |
| 2026-01-29 | 13.26 | $249.88 | 565300 |
| 2026-01-28 | 12.71 | $245.48 | 542609 |
| 2026-01-27 | 12.14 | $251.73 | 432586 |
| 2026-01-26 | 12.48 | $252.93 | 448000 |
| 2026-01-23 | 12.85 | $254.08 | 589605 |
| 2026-01-22 | 13.15 | $252.95 | 547443 |
| 2026-01-21 | 13.70 | $257.24 | 597900 |
| 2026-01-20 | 14.33 | $256.25 | 678300 |
| 2026-01-16 | 14.90 | $258.27 | 566000 |
| 2026-01-15 | 15.49 | $253.52 | 409849 |
| 2026-01-14 | 15.39 | $253.18 | 635033 |
| 2026-01-13 | 15.17 | $249.92 | 590700 |
| 2026-01-12 | 14.27 | $250.09 | 665657 |
| 2026-01-09 | 13.49 | $251.02 | 806839 |
| 2026-01-08 | 12.66 | $256.95 | 470900 |
| 2026-01-07 | 11.91 | $251.06 | 767844 |
| 2026-01-06 | 11.14 | $256.61 | 695000 |
| 2026-01-05 | 10.52 | $253.06 | 748400 |
| 2026-01-02 | 9.65 | $256.89 | 540625 |
| 2025-12-31 | 9.03 | $261.68 | 414700 |
| 2025-12-30 | 9.25 | $263.91 | 268302 |
| 2025-12-29 | 9.65 | $262.99 | 242202 |
| 2025-12-26 | 9.91 | $262.16 | 265321 |
| 2025-12-24 | 9.97 | $261.12 | 167300 |
| 2025-12-23 | 10.04 | $259.69 | 291538 |
| 2025-12-22 | 9.94 | $260.84 | 810812 |
| 2025-12-19 | 9.83 | $257.39 | 1.2M |
| 2025-12-18 | 9.87 | $261.07 | 489834 |
| 2025-12-17 | 10.31 | $262.45 | 542419 |
| 2025-12-16 | 10.77 | $255.44 | 626501 |
| 2025-12-15 | 10.51 | $259.26 | 614200 |
| 2025-12-12 | 10.88 | $257.62 | 763445 |
| 2025-12-11 | 11.30 | $258.13 | 480836 |
| 2025-12-10 | 11.39 | $255.21 | 635248 |
| 2025-12-09 | 11.18 | $252.20 | 486324 |
| 2025-12-08 | 10.67 | $252.22 | 412700 |
| 2025-12-05 | 10.28 | $255.37 | 314333 |
| 2025-12-04 | 10.26 | $257.57 | 396523 |
| 2025-12-03 | 10.53 | $259.78 | 459700 |
| 2025-12-02 | 10.98 | $260.73 | 438100 |
| 2025-12-01 | 11.48 | $260.24 | 458847 |
| 2025-11-28 | 11.88 | $263.62 | 142200 |
| 2025-11-26 | 12.12 | $262.12 | 264436 |
| 2025-11-25 | 12.51 | $261.16 | 383700 |
| 2025-11-24 | 12.94 | $260.25 | 492045 |
| 2025-11-21 | 13.59 | $261.20 | 392201 |
| 2025-11-20 | 14.28 | $255.73 | 457400 |
| 2025-11-19 | 14.56 | $254.63 | 252000 |
| 2025-11-18 | 14.43 | $253.58 | 311000 |
| 2025-11-17 | 14.15 | $252.29 | 385944 |
| 2025-11-14 | 13.92 | $254.59 | 398240 |
| 2025-11-13 | 13.74 | $253.61 | 524411 |
| 2025-11-12 | 13.39 | $254.97 | 911800 |
| 2025-11-11 | 13.22 | $261.71 | 328623 |
| 2025-11-10 | 13.67 | $260.15 | 451200 |
| 2025-11-07 | 13.90 | $260.42 | 644701 |
| 2025-11-06 | 13.99 | $256.26 | 431300 |
| 2025-11-05 | 14.09 | $260.36 | 552845 |
| 2025-11-04 | 14.19 | $256.56 | 563784 |
| 2025-11-03 | 13.64 | $254.32 | 620016 |
| 2025-10-31 | 12.72 | $251.77 | 861218 |
| 2025-10-30 | 11.82 | $249.82 | 1.1M |
| 2025-10-29 | 10.59 | $247.18 | 859200 |
| 2025-10-28 | 9.56 | $256.15 | 510127 |
| 2025-10-27 | 9.42 | $262.32 | 434114 |
| 2025-10-24 | 9.71 | $264.66 | 306320 |
| 2025-10-23 | 9.65 | $263.76 | 388835 |
| 2025-10-22 | 9.58 | $264.22 | 703300 |
| 2025-10-21 | 9.74 | $261.98 | 472200 |
| 2025-10-20 | 10.06 | $260.80 | 377100 |
| 2025-10-17 | 10.47 | $259.62 | 522637 |
| 2025-10-16 | 10.62 | $257.60 | 610622 |
| 2025-10-15 | 10.55 | $257.15 | 739134 |
| 2025-10-14 | 10.60 | $259.37 | 525204 |
| 2025-10-13 | 10.04 | $257.58 | 363228 |
| 2025-10-10 | 9.32 | $255.86 | 507300 |
| 2025-10-09 | 8.57 | $259.05 | 304500 |
| 2025-10-08 | 8.22 | $262.11 | 241900 |
| 2025-10-07 | 8.12 | $262.08 | 243324 |
| 2025-10-06 | 8.02 | $261.34 | 357421 |
| 2025-10-03 | 7.94 | $264.47 | 311300 |
| 2025-10-02 | 8.35 | $263.88 | 403900 |
| 2025-10-01 | 8.78 | $266.59 | 381200 |
| 2025-09-30 | 8.95 | $267.66 | 358856 |
| 2025-09-29 | 9.41 | $266.22 | 446025 |
| 2025-09-26 | 9.56 | $267.80 | 321332 |
| 2025-09-25 | 9.78 | $263.66 | 430945 |
| 2025-09-24 | 10.23 | $264.59 | 286711 |
| 2025-09-23 | 10.70 | $267.84 | 263324 |
| 2025-09-22 | 10.94 | $266.39 | 366150 |
| 2025-09-19 | 11.37 | $267.55 | 858700 |
| 2025-09-18 | 11.40 | $268.63 | 385045 |
| 2025-09-17 | 11.47 | $266.23 | 379300 |
| 2025-09-16 | 11.54 | $265.55 | 496700 |
| 2025-09-15 | 12.08 | $264.63 | 740539 |
| 2025-09-12 | 12.61 | $267.09 | 259300 |
| 2025-09-11 | 12.95 | $268.81 | 288100 |
| 2025-09-10 | 13.38 | $263.64 | 276006 |
| 2025-09-09 | 13.77 | $268.86 | 256432 |
| 2025-09-08 | 14.00 | $265.71 | 319123 |
| 2025-09-05 | 14.49 | $268.12 | 418315 |
| 2025-09-04 | 14.95 | $264.50 | 435810 |
| 2025-09-03 | 15.46 | $261.51 | 385500 |
| 2025-09-02 | 15.72 | $260.60 | 384156 |
| 2025-08-29 | 16.07 | $270.21 | 388700 |
| 2025-08-28 | 16.60 | $267.91 | 322311 |
| 2025-08-27 | 17.44 | $267.62 | 351619 |
| 2025-08-26 | 18.35 | $264.77 | 364915 |
| 2025-08-25 | 19.21 | $265.46 | 274796 |
| 2025-08-22 | 20.08 | $266.75 | 394420 |
| 2025-08-21 | 21.08 | $262.76 | 359700 |
| 2025-08-20 | 21.52 | $262.04 | 612700 |
| 2025-08-19 | 22.17 | $262.36 | 680641 |
| 2025-08-18 | 22.34 | $256.46 | 508302 |
| 2025-08-15 | 22.14 | $259.38 | 378401 |
| 2025-08-14 | 21.88 | $256.20 | 370208 |
| 2025-08-13 | 21.42 | $258.73 | 382531 |
| 2025-08-12 | 20.94 | $253.99 | 382793 |
| 2025-08-11 | 19.75 | $252.08 | 437300 |
| 2025-08-08 | 18.51 | $254.59 | 367413 |
| 2025-08-07 | 17.37 | $257.02 | 581443 |
| 2025-08-06 | 16.19 | $254.52 | 889300 |
| 2025-08-05 | 14.95 | $257.36 | 761267 |
| 2025-08-04 | 13.72 | $254.55 | 723537 |
| 2025-08-01 | 12.16 | $256.72 | 830800 |
| 2025-07-31 | 10.50 | $260.18 | 1.3M |
| 2025-07-30 | 9.05 | $268.46 | 2.7M |
| 2025-07-29 | 8.00 | $290.67 | 657570 |
| 2025-07-28 | 8.31 | $283.16 | 365100 |
| 2025-07-25 | 8.43 | $287.06 | 310200 |
| 2025-07-24 | 8.28 | $287.41 | 328100 |
| 2025-07-23 | 8.40 | $292.58 | 379001 |
| 2025-07-22 | 8.76 | $292.06 | 354643 |
| 2025-07-21 | 9.13 | $285.00 | 327703 |
| 2025-07-18 | 9.17 | $287.37 | 301100 |
| 2025-07-17 | 9.34 | $287.02 | 276030 |
| 2025-07-16 | 9.43 | $286.08 | 360410 |
| 2025-07-15 | 9.23 | $280.43 | 402447 |
| 2025-07-14 | 8.89 | $284.54 | 404500 |
| 2025-07-11 | 9.16 | $286.63 | 528926 |
| 2025-07-10 | 9.21 | $286.76 | 374542 |
| 2025-07-09 | 9.26 | $284.78 | 468134 |
| 2025-07-08 | 9.65 | $285.98 | 393858 |
| 2025-07-07 | 10.01 | $283.59 | 293700 |
| 2025-07-03 | 10.49 | $284.20 | 194500 |
| 2025-07-02 | 10.78 | $283.40 | 433400 |
| 2025-07-01 | 10.94 | $284.77 | 677329 |
| 2025-06-30 | 11.12 | $283.40 | 559515 |
| 2025-06-27 | 10.88 | $285.41 | 579734 |
| 2025-06-26 | 11.23 | $287.72 | 603044 |
| 2025-06-25 | 11.26 | $281.90 | 666200 |
| 2025-06-24 | 11.03 | $286.03 | 487100 |
| 2025-06-23 | 11.43 | $285.80 | 299340 |
| 2025-06-20 | 11.74 | $284.34 | 607549 |
| 2025-06-18 | 11.94 | $284.01 | 327800 |
| 2025-06-17 | 12.28 | $283.54 | 334200 |
| 2025-06-16 | 12.59 | $285.15 | 267721 |
| 2025-06-13 | 13.10 | $284.46 | 438329 |
| 2025-06-12 | 13.63 | $289.75 | 574918 |
| 2025-06-11 | 14.20 | $286.19 | 648800 |
| 2025-06-10 | 14.87 | $287.87 | 655918 |
| 2025-06-09 | 15.65 | $283.72 | 399113 |
| 2025-06-06 | 16.22 | $279.09 | 345000 |
| 2025-06-05 | 16.52 | $278.14 | 676800 |
| 2025-06-04 | 16.95 | $282.76 | 562800 |
| 2025-06-03 | 17.44 | $280.83 | 609337 |
| 2025-06-02 | 17.89 | $284.66 | 412823 |
| 2025-05-30 | 18.36 | $283.90 | 820600 |
| 2025-05-29 | 18.93 | $282.08 | 416016 |
| 2025-05-28 | 19.39 | $278.17 | 479600 |
| 2025-05-27 | 19.49 | $274.60 | 394900 |
| 2025-05-23 | 19.35 | $269.47 | 411902 |
| 2025-05-22 | 18.95 | $273.76 | 243000 |
| 2025-05-21 | 18.74 | $277.83 | 693400 |
| 2025-05-20 | 18.77 | $287.50 | 484909 |
| 2025-05-19 | 19.12 | $286.49 | 189542 |
| 2025-05-16 | 19.65 | $288.71 | 422440 |
| 2025-05-15 | 20.21 | $285.43 | 379238 |
| 2025-05-14 | 20.53 | $278.64 | 447709 |
| 2025-05-13 | 20.45 | $280.80 | 380800 |
| 2025-05-12 | 20.52 | $286.30 | 238942 |
| 2025-05-09 | 20.95 | $282.69 | 214022 |
| 2025-05-08 | 21.05 | $281.65 | 438300 |
| 2025-05-07 | 21.50 | $284.94 | 608900 |
| 2025-05-06 | 22.19 | $286.23 | 213141 |
| 2025-05-05 | 22.85 | $288.31 | 653304 |
| 2025-05-02 | 23.73 | $292.82 | 413300 |
| 2025-05-01 | 24.75 | $284.47 | 412400 |
| 2025-04-30 | 25.27 | $279.15 | 731100 |
| 2025-04-29 | 25.18 | $275.16 | 437614 |
| 2025-04-28 | 25.28 | $277.57 | 510600 |
| 2025-04-25 | 25.48 | $275.50 | 241805 |
| 2025-04-24 | 25.57 | $276.60 | 360900 |
| 2025-04-23 | 25.76 | $277.09 | 368921 |
| 2025-04-22 | 25.95 | $276.37 | 403131 |
| 2025-04-21 | 25.56 | $270.89 | 253600 |
| 2025-04-17 | 24.90 | $275.29 | 361682 |
| 2025-04-16 | 24.45 | $271.90 | 615800 |
| 2025-04-15 | 23.92 | $273.39 | 697507 |
| 2025-04-14 | 23.44 | $272.66 | 596800 |
| 2025-04-11 | 22.56 | $263.48 | 552300 |
| 2025-04-10 | 20.94 | $262.85 | 737038 |
| 2025-04-09 | 19.37 | $271.95 | 892648 |
| 2025-04-08 | 17.62 | $254.65 | 563007 |
| 2025-04-07 | 16.03 | $262.39 | 708843 |
| 2025-04-04 | 14.51 | $271.03 | 686909 |
| 2025-04-03 | 13.54 | $294.35 | 627200 |
| 2025-04-02 | 14.05 | $307.20 | 516037 |
| 2025-04-01 | 13.82 | $305.51 | 411415 |
| 2025-03-31 | 13.61 | $306.57 | 568100 |
| 2025-03-28 | 13.25 | $306.00 | 288731 |
| 2025-03-27 | 13.06 | $304.80 | 287600 |
| 2025-03-26 | 12.74 | $306.23 | 574732 |
| 2025-03-25 | 12.65 | $303.01 | 376238 |
| 2025-03-24 | 12.56 | $305.22 | 454640 |
| 2025-03-21 | 12.71 | $300.06 | 849599 |
| 2025-03-20 | 13.05 | $302.08 | 445325 |
| 2025-03-19 | 13.26 | $299.25 | 354624 |
| 2025-03-18 | 13.64 | $298.90 | 436000 |
| 2025-03-17 | 14.05 | $300.29 | 403812 |
| 2025-03-14 | 14.53 | $295.01 | 579000 |
| 2025-03-13 | 14.98 | $288.62 | 332700 |
| 2025-03-12 | 15.28 | $292.88 | 350572 |
| 2025-03-11 | 15.94 | $295.54 | 487400 |
| 2025-03-10 | 16.70 | $299.12 | 483409 |
| 2025-03-07 | 17.01 | $301.74 | 554600 |
| 2025-03-06 | 17.21 | $301.44 | 398100 |
| 2025-03-05 | 17.54 | $308.22 | 275846 |
| 2025-03-04 | 17.34 | $307.59 | 392729 |
| 2025-03-03 | 16.62 | $313.85 | 468302 |
| 2025-02-28 | 15.33 | $311.57 | 884944 |
| 2025-02-27 | 14.19 | $303.91 | 297602 |
| 2025-02-26 | 13.44 | $301.55 | 308500 |
| 2025-02-25 | 12.72 | $301.24 | 357200 |
| 2025-02-24 | 12.11 | $298.47 | 591900 |
| 2025-02-21 | 11.60 | $294.74 | 456300 |
| 2025-02-20 | 11.50 | $294.41 | 492900 |
| 2025-02-19 | 11.50 | $291.20 | 594142 |
| 2025-02-18 | 11.73 | $290.78 | 595030 |
| 2025-02-14 | 12.06 | $288.37 | 441900 |
| 2025-02-13 | 12.38 | $291.62 | 422323 |
| 2025-02-12 | 12.50 | $290.42 | 356728 |
| 2025-02-11 | 12.62 | $291.59 | 460800 |
| 2025-02-10 | 12.96 | $291.21 | 422800 |
| 2025-02-07 | 13.32 | $292.14 | 444500 |
| 2025-02-06 | 13.23 | $298.07 | 683900 |
| 2025-02-05 | 12.73 | $295.79 | 790919 |
| 2025-02-04 | 12.42 | $287.14 | 530900 |
| 2025-02-03 | 12.88 | $284.39 | 407000 |
| 2025-01-31 | 13.41 | $284.57 | 534526 |
| 2025-01-30 | 14.00 | $281.16 | 290348 |
| 2025-01-29 | 14.50 | $276.62 | 282949 |
| 2025-01-28 | 14.94 | $281.20 | 271051 |
| 2025-01-27 | 15.64 | $283.09 | 431800 |
| 2025-01-24 | 16.37 | $277.93 | 411100 |
| 2025-01-23 | 16.52 | $277.63 | 461100 |
| 2025-01-22 | 16.67 | $279.90 | 426719 |
| 2025-01-21 | 17.17 | $285.24 | 363545 |
| 2025-01-17 | 18.05 | $283.41 | 364616 |
| 2025-01-16 | 18.79 | $283.75 | 338853 |
| 2025-01-15 | 19.48 | $282.85 | 499700 |
| 2025-01-14 | 20.34 | $284.46 | 505838 |
| 2025-01-13 | 20.96 | $282.95 | 781214 |
| 2025-01-10 | 21.18 | $271.90 | 1.1M |
| 2025-01-08 | 20.63 | $272.64 | 541321 |
| 2025-01-07 | 19.46 | $270.06 | 606744 |
| 2025-01-06 | 18.32 | $272.79 | 371728 |
| 2025-01-03 | 17.27 | $284.25 | 331220 |
| 2025-01-02 | 16.67 | $279.52 | 282743 |
| 2024-12-31 | 16.02 | $285.44 | 340000 |
| 2024-12-30 | 15.58 | $282.80 | 249517 |
| 2024-12-27 | 14.84 | $284.43 | 298700 |
| 2024-12-26 | 14.43 | $287.71 | 231604 |
| 2024-12-24 | 14.18 | $286.79 | 121600 |
| 2024-12-23 | 13.62 | $284.33 | 386497 |
| 2024-12-20 | 12.77 | $283.76 | 1.4M |
| 2024-12-19 | 11.88 | $279.01 | 448814 |
| 2024-12-18 | 10.92 | $283.99 | 430649 |
| 2024-12-17 | 10.29 | $294.10 | 509245 |
| 2024-12-16 | 10.43 | $299.05 | 320500 |
| 2024-12-13 | 10.69 | $299.79 | 213400 |
| 2024-12-12 | 10.98 | $302.30 | 241808 |
| 2024-12-11 | 11.29 | $298.04 | 293926 |
| 2024-12-10 | 11.66 | $297.63 | 372912 |
| 2024-12-09 | 12.03 | $301.00 | 421719 |
| 2024-12-06 | 12.51 | $300.10 | 319000 |
| 2024-12-05 | 13.15 | $299.67 | 261834 |
| 2024-12-04 | 13.78 | $301.39 | 272600 |
| 2024-12-03 | 14.44 | $301.00 | 322900 |
| 2024-12-02 | 14.98 | $304.09 | 295214 |
| 2024-11-29 | 15.35 | $310.46 | 238721 |
| 2024-11-27 | 15.01 | $312.84 | 220732 |
| 2024-11-26 | 14.42 | $309.75 | 284800 |
| 2024-11-25 | 14.06 | $309.60 | 432939 |
| 2024-11-22 | 13.68 | $305.53 | 213711 |
| 2024-11-21 | 13.47 | $304.34 | 241516 |
| 2024-11-20 | 13.48 | $300.59 | 244200 |
| 2024-11-19 | 13.94 | $301.78 | 269700 |
| 2024-11-18 | 14.32 | $302.54 | 250304 |
| 2024-11-15 | 14.57 | $301.76 | 328604 |
| 2024-11-14 | 14.83 | $302.74 | 250400 |
| 2024-11-13 | 14.84 | $307.28 | 253725 |
| 2024-11-12 | 14.78 | $300.81 | 253170 |
| 2024-11-11 | 14.91 | $304.14 | 239700 |
| 2024-11-08 | 14.77 | $304.66 | 441840 |
| 2024-11-07 | 14.76 | $296.54 | 340625 |
| 2024-11-06 | 15.39 | $293.76 | 836438 |
| 2024-11-05 | 16.06 | $291.00 | 364039 |
| 2024-11-04 | 16.28 | $280.61 | 361500 |
| 2024-11-01 | 15.28 | $276.97 | 485420 |
| 2024-10-31 | 14.29 | $283.86 | 594200 |
| 2024-10-30 | 13.79 | $294.02 | 470731 |
| 2024-10-29 | 14.08 | $298.43 | 342507 |
| 2024-10-28 | 14.76 | $299.67 | 319900 |
| 2024-10-25 | 15.41 | $295.65 | 228200 |
| 2024-10-24 | 16.10 | $301.76 | 337500 |
| 2024-10-23 | 16.28 | $299.96 | 343100 |
| 2024-10-22 | 16.51 | $293.40 | 212040 |
| 2024-10-21 | 17.14 | $291.37 | 346304 |
| 2024-10-18 | 17.80 | $296.50 | 198747 |
| 2024-10-17 | 18.19 | $294.25 | 291800 |
| 2024-10-16 | 18.60 | $297.48 | 224946 |
| 2024-10-15 | 19.14 | $292.62 | 471600 |
| 2024-10-14 | 19.79 | $291.35 | 192845 |
| 2024-10-11 | 20.51 | $288.08 | 312262 |
| 2024-10-10 | 20.66 | $285.31 | 248100 |
| 2024-10-09 | 20.81 | $288.19 | 373000 |
| 2024-10-08 | 21.10 | $288.48 | 473700 |
| 2024-10-07 | 21.49 | $287.91 | 278600 |
| 2024-10-04 | 21.72 | $289.88 | 344500 |
| 2024-10-03 | 22.01 | $289.73 | 294727 |
| 2024-10-02 | 22.52 | $293.04 | 301516 |
| 2024-10-01 | 23.16 | $292.71 | 466800 |
| 2024-09-30 | 23.96 | $295.42 | 641311 |
| 2024-09-27 | 24.71 | $294.60 | 390529 |
| 2024-09-26 | 25.80 | $294.17 | 474100 |
| 2024-09-25 | 26.94 | $297.50 | 570210 |
| 2024-09-24 | 28.13 | $300.23 | 765812 |
| 2024-09-23 | 28.99 | $309.65 | 605300 |
| 2024-09-20 | 28.89 | $306.21 | 1.3M |
| 2024-09-19 | 28.79 | $312.42 | 357637 |
| 2024-09-18 | 28.09 | $312.24 | 237404 |
| 2024-09-17 | 26.99 | $312.14 | 344608 |
| 2024-09-16 | 25.84 | $315.15 | 393620 |
| 2024-09-13 | 24.71 | $314.05 | 372942 |
| 2024-09-12 | 23.65 | $310.22 | 249200 |
| 2024-09-11 | 22.79 | $308.26 | 309200 |
| 2024-09-10 | 22.03 | $308.27 | 267000 |
| 2024-09-09 | 21.23 | $300.05 | 604648 |
| 2024-09-06 | 20.95 | $298.21 | 463200 |
| 2024-09-05 | 20.70 | $302.01 | 305837 |
| 2024-09-04 | 19.58 | $301.63 | 358000 |
| 2024-09-03 | 18.36 | $302.69 | 270230 |
| 2024-08-30 | 17.35 | $301.79 | 400000 |
| 2024-08-29 | 16.45 | $298.05 | 320400 |
| 2024-08-28 | 15.70 | $296.09 | 341406 |
| 2024-08-27 | 15.08 | $295.54 | 325553 |
| 2024-08-26 | 14.62 | $294.62 | 181304 |
| 2024-08-23 | 14.01 | $296.09 | 300500 |
| 2024-08-22 | 13.53 | $290.34 | 258900 |
| 2024-08-21 | 13.61 | $289.21 | 230300 |
| 2024-08-20 | 13.79 | $287.14 | 294045 |
| 2024-08-19 | 14.19 | $285.41 | 160310 |
| 2024-08-16 | 14.70 | $284.01 | 375400 |
| 2024-08-15 | 15.37 | $285.00 | 321800 |
| 2024-08-14 | 15.75 | $286.16 | 220506 |
| 2024-08-13 | 16.14 | $284.46 | 183833 |
| 2024-08-12 | 16.85 | $281.59 | 250818 |
| 2024-08-09 | 17.48 | $282.64 | 270900 |
| 2024-08-08 | 18.15 | $279.29 | 240617 |
| 2024-08-07 | 18.57 | $277.43 | 365249 |
| 2024-08-06 | 19.08 | $280.39 | 564314 |
| 2024-08-05 | 19.54 | $272.62 | 514600 |
| 2024-08-02 | 19.88 | $281.66 | 590042 |
| 2024-08-01 | 20.83 | $285.69 | 829107 |
| 2024-07-31 | 21.48 | $278.36 | 1.4M |
| 2024-07-30 | 22.16 | $280.80 | 577000 |
| 2024-07-29 | 23.03 | $286.00 | 458027 |
| 2024-07-26 | 23.68 | $286.74 | 234415 |
| 2024-07-25 | 24.29 | $282.72 | 282600 |
| 2024-07-24 | 24.93 | $285.96 | 232100 |
| 2024-07-23 | 24.73 | $291.06 | 254207 |
| 2024-07-22 | 23.91 | $290.13 | 465400 |
| 2024-07-19 | 23.14 | $284.79 | 347900 |
| 2024-07-18 | 22.65 | $284.14 | 230100 |
| 2024-07-17 | 22.10 | $283.98 | 294600 |
| 2024-07-16 | 21.86 | $278.75 | 352643 |
| 2024-07-15 | 22.15 | $276.09 | 384400 |
| 2024-07-12 | 22.46 | $274.33 | 371243 |
| 2024-07-11 | 22.67 | $278.41 | 308757 |
| 2024-07-10 | 22.42 | $276.38 | 180100 |
| 2024-07-09 | 22.64 | $275.97 | 273606 |
| 2024-07-08 | 22.96 | $273.10 | 275700 |
| 2024-07-05 | 23.64 | $272.24 | 268600 |
| 2024-07-03 | 24.49 | $269.60 | 176600 |
| 2024-07-02 | 25.25 | $272.99 | 233533 |
| 2024-07-01 | 25.70 | $272.82 | 366435 |
| 2024-06-28 | 26.34 | $272.20 | 649500 |
| 2024-06-27 | 26.97 | $273.38 | 422531 |
| 2024-06-26 | 27.47 | $273.23 | 292103 |
| 2024-06-25 | 27.79 | $275.62 | 204718 |
| 2024-06-24 | 27.81 | $279.19 | 368400 |
| 2024-06-21 | 27.29 | $278.22 | 911100 |
| 2024-06-20 | 26.80 | $280.08 | 372104 |
| 2024-06-18 | 26.16 | $284.59 | 321634 |
| 2024-06-17 | 25.02 | $281.29 | 514300 |
| 2024-06-14 | 23.97 | $278.50 | 414600 |
| 2024-06-13 | 23.06 | $275.20 | 433347 |
| 2024-06-12 | 22.36 | $271.44 | 291917 |
| 2024-06-11 | 21.75 | $265.64 | 266730 |
| 2024-06-10 | 21.45 | $269.37 | 295340 |
| 2024-06-07 | 20.85 | $268.07 | 262100 |
| 2024-06-06 | 20.50 | $268.32 | 200316 |
| 2024-06-05 | 20.07 | $268.08 | 247815 |
| 2024-06-04 | 19.69 | $263.81 | 292800 |
| 2024-06-03 | 19.58 | $260.63 | 317306 |
| 2024-05-31 | 19.64 | $259.79 | 489400 |
| 2024-05-30 | 19.96 | $255.60 | 197331 |
| 2024-05-29 | 20.76 | $252.91 | 370723 |
| 2024-05-28 | 21.82 | $255.33 | 289600 |
| 2024-05-24 | 22.30 | $259.40 | 225600 |
| 2024-05-23 | 22.31 | $257.97 | 211700 |
| 2024-05-22 | 22.32 | $262.94 | 342827 |
| 2024-05-21 | 21.74 | $264.16 | 214807 |
| 2024-05-20 | 21.25 | $263.41 | 361800 |
| 2024-05-17 | 20.73 | $266.29 | 361800 |
| 2024-05-16 | 19.96 | $264.71 | 210602 |
| 2024-05-15 | 18.97 | $267.84 | 407628 |
| 2024-05-14 | 17.85 | $264.97 | 365500 |
| 2024-05-13 | 16.95 | $260.56 | 253211 |
| 2024-05-10 | 16.28 | $258.95 | 205100 |
| 2024-05-09 | 15.67 | $259.58 | 216115 |
| 2024-05-08 | 15.09 | $254.50 | 164100 |
| 2024-05-07 | 14.68 | $257.67 | 304400 |
| 2024-05-06 | 13.96 | $255.49 | 283000 |
| 2024-05-03 | 13.39 | $250.31 | 399522 |
| 2024-05-02 | 12.97 | $249.80 | 605049 |
| 2024-05-01 | 12.68 | $245.47 | 714600 |
| 2024-04-30 | 12.63 | $246.25 | 599307 |
| 2024-04-29 | 11.88 | $248.02 | 313400 |
| 2024-04-26 | 10.96 | $246.92 | 422600 |
| 2024-04-25 | 9.96 | $247.21 | 466812 |
| 2024-04-24 | 9.32 | $247.74 | 396600 |
| 2024-04-23 | 8.65 | $242.15 | 557100 |
| 2024-04-22 | 8.38 | $239.89 | 381800 |
| 2024-04-19 | 8.43 | $235.17 | 335800 |
| 2024-04-18 | 8.84 | $233.97 | 285000 |
| 2024-04-17 | 8.97 | $232.65 | 342600 |
| 2024-04-16 | 9.18 | $232.70 | 294100 |
| 2024-04-15 | 9.34 | $235.59 | 248434 |
| 2024-04-12 | 9.75 | $239.29 | 376300 |
| 2024-04-11 | 9.93 | $244.25 | 378600 |
| 2024-04-10 | 9.74 | $244.01 | 434500 |
| 2024-04-09 | 9.68 | $249.59 | 315100 |
| 2024-04-08 | 9.36 | $243.50 | 286106 |
| 2024-04-05 | 9.52 | $237.68 | 170204 |
| 2024-04-04 | 9.61 | $235.98 | 253205 |
| 2024-04-03 | 9.80 | $237.50 | 239400 |
| 2024-04-02 | 9.56 | $235.50 | 294627 |
| 2024-04-01 | 9.45 | $239.67 | 293023 |
| 2024-03-28 | 9.94 | $244.81 | 350005 |
| 2024-03-27 | 10.05 | $241.41 | 258617 |
| 2024-03-26 | 10.43 | $237.73 | 324100 |
| 2024-03-25 | 10.72 | $239.53 | 310124 |
| 2024-03-22 | 11.11 | $241.99 | 360000 |
| 2024-03-21 | 11.62 | $244.01 | 315100 |
| 2024-03-20 | 12.20 | $240.70 | 353200 |
| 2024-03-19 | 12.45 | $236.13 | 244922 |
| 2024-03-18 | 12.32 | $237.60 | 305400 |
| 2024-03-15 | 12.33 | $239.07 | 562300 |
| 2024-03-14 | 12.30 | $237.13 | 409100 |
| 2024-03-13 | 12.27 | $242.34 | 278900 |
| 2024-03-12 | 12.86 | $240.63 | 300000 |
| 2024-03-11 | 13.49 | $242.97 | 277700 |
| 2024-03-08 | 13.73 | $245.44 | 372718 |
| 2024-03-07 | 13.78 | $242.50 | 515100 |
| 2024-03-06 | 14.02 | $242.70 | 276700 |
| 2024-03-05 | 14.28 | $242.80 | 559146 |
| 2024-03-04 | 14.44 | $243.58 | 697041 |
| 2024-03-01 | 14.81 | $234.37 | 455600 |
| 2024-02-29 | 14.81 | $231.40 | 410300 |
| 2024-02-28 | 15.25 | $229.63 | 445017 |
| 2024-02-27 | 15.68 | $227.73 | 404301 |
| 2024-02-26 | 15.62 | $225.79 | 401980 |
| 2024-02-23 | 15.55 | $229.34 | 917327 |
| 2024-02-22 | 15.76 | $229.95 | 513045 |
| 2024-02-21 | 16.23 | $235.23 | 329002 |
| 2024-02-20 | 17.07 | $232.95 | 627600 |
| 2024-02-16 | 17.96 | $235.37 | 405300 |
| 2024-02-15 | 18.90 | $234.62 | 366700 |
| 2024-02-14 | 19.71 | $227.26 | 457800 |
| 2024-02-13 | 19.80 | $225.59 | 402200 |
| 2024-02-12 | 19.37 | $230.78 | 283900 |
| 2024-02-09 | 19.48 | $229.80 | 276400 |
| 2024-02-08 | 19.44 | $229.34 | 439239 |
| 2024-02-07 | 19.25 | $229.02 | 668100 |
| 2024-02-06 | 19.06 | $232.97 | 421900 |
| 2024-02-05 | 19.26 | $230.34 | 444306 |
| 2024-02-02 | 19.51 | $236.02 | 503902 |
| 2024-02-01 | 20.04 | $237.60 | 574300 |
| 2024-01-31 | 20.60 | $233.27 | 801200 |
| 2024-01-30 | 21.48 | $234.47 | 299500 |
| 2024-01-29 | 22.08 | $236.90 | 280619 |
| 2024-01-26 | 22.95 | $236.41 | 293162 |
| 2024-01-25 | 23.64 | $233.92 | 495878 |
| 2024-01-24 | 24.45 | $234.66 | 441100 |
| 2024-01-23 | 25.45 | $238.76 | 378800 |
| 2024-01-22 | 26.78 | $242.22 | 396817 |
| 2024-01-19 | 27.74 | $240.85 | 700200 |
| 2024-01-18 | 28.86 | $238.85 | 417314 |
| 2024-01-17 | 29.95 | $241.69 | 517210 |
| 2024-01-16 | 30.95 | $248.77 | 422748 |
| 2024-01-12 | 31.02 | $249.08 | 415925 |
| 2024-01-11 | 30.81 | $248.08 | 334900 |
| 2024-01-10 | 30.89 | $247.88 | 319800 |
| 2024-01-09 | 30.81 | $247.88 | 333528 |
| 2024-01-08 | 30.75 | $248.33 | 370800 |
| 2024-01-05 | 30.76 | $243.58 | 476300 |
| 2024-01-04 | 30.99 | $243.80 | 372146 |
| 2024-01-03 | 31.14 | $242.74 | 364340 |
| 2024-01-02 | 31.28 | $249.87 | 328273 |
| 2023-12-29 | 30.64 | $247.94 | 458200 |
| 2023-12-28 | 29.84 | $252.75 | 329800 |
| 2023-12-27 | 28.79 | $249.23 | 202638 |
| 2023-12-26 | 27.88 | $247.12 | 231300 |
| 2023-12-22 | 27.04 | $244.37 | 267000 |
| 2023-12-21 | 26.21 | $242.12 | 362716 |
| 2023-12-20 | 25.57 | $240.43 | 496121 |
| 2023-12-19 | 24.60 | $245.84 | 443406 |
| 2023-12-18 | 22.90 | $246.16 | 581400 |
| 2023-12-15 | 21.12 | $244.95 | 1.0M |
| 2023-12-14 | 19.26 | $248.50 | 728800 |
| 2023-12-13 | 17.11 | $238.39 | 483300 |
| 2023-12-12 | 15.37 | $227.61 | 596315 |
| 2023-12-11 | 14.37 | $227.07 | 471848 |
| 2023-12-08 | 13.50 | $226.11 | 331942 |
| 2023-12-07 | 12.68 | $224.85 | 491146 |
| 2023-12-06 | 11.82 | $223.68 | 588300 |
| 2023-12-05 | 10.94 | $221.51 | 374900 |
| 2023-12-04 | 10.45 | $222.77 | 595300 |
| 2023-12-01 | 9.89 | $220.66 | 452200 |
| 2023-11-30 | 9.53 | $213.46 | 583500 |
| 2023-11-29 | 10.01 | $212.23 | 315727 |
| 2023-11-28 | 10.47 | $212.50 | 437827 |
| 2023-11-27 | 10.82 | $212.18 | 334400 |
| 2023-11-24 | 11.36 | $214.72 | 76600 |
| 2023-11-22 | 11.90 | $212.85 | 197200 |
| 2023-11-21 | 12.46 | $212.66 | 258031 |
| 2023-11-20 | 13.07 | $213.05 | 332400 |
| 2023-11-17 | 13.68 | $211.02 | 280400 |
| 2023-11-16 | 14.17 | $211.57 | 264009 |
| 2023-11-15 | 14.90 | $213.58 | 318933 |
| 2023-11-14 | 15.44 | $216.13 | 444300 |
| 2023-11-13 | 16.02 | $205.66 | 357524 |
| 2023-11-10 | 16.01 | $210.65 | 333703 |
| 2023-11-09 | 16.29 | $207.57 | 278513 |
| 2023-11-08 | 16.58 | $210.88 | 362200 |
| 2023-11-07 | 17.05 | $209.39 | 284600 |
| 2023-11-06 | 17.55 | $212.26 | 282400 |
| 2023-11-03 | 18.30 | $217.26 | 379400 |
| 2023-11-02 | 18.89 | $211.76 | 895700 |
| 2023-11-01 | 18.85 | $207.87 | 687031 |
| 2023-10-31 | 18.80 | $213.92 | 826617 |
| 2023-10-30 | 19.00 | $210.04 | 603600 |
| 2023-10-27 | 18.42 | $206.58 | 1.2M |
| 2023-10-26 | 17.81 | $208.54 | 748400 |
| 2023-10-25 | 17.62 | $210.26 | 340100 |
| 2023-10-24 | 17.66 | $214.70 | 439800 |
| 2023-10-23 | 17.71 | $209.32 | 445446 |
| 2023-10-20 | 17.27 | $211.67 | 316841 |
| 2023-10-19 | 17.15 | $214.30 | 361700 |
| 2023-10-18 | 17.21 | $215.62 | 249016 |
| 2023-10-17 | 17.54 | $219.09 | 350417 |
| 2023-10-16 | 18.24 | $219.50 | 589255 |
| 2023-10-13 | 18.97 | $219.46 | 477313 |
| 2023-10-12 | 19.86 | $220.48 | 238349 |
| 2023-10-11 | 20.86 | $222.30 | 343749 |
| 2023-10-10 | 21.93 | $217.25 | 474400 |
| 2023-10-09 | 22.94 | $218.80 | 355629 |
| 2023-10-06 | 23.77 | $215.93 | 435536 |
| 2023-10-05 | 24.30 | $212.36 | 251700 |
| 2023-10-04 | 24.16 | $209.91 | 348500 |
| 2023-10-03 | 23.52 | $207.34 | 415013 |
| 2023-10-02 | 22.70 | $208.85 | 322124 |
| 2023-09-29 | 21.96 | $212.09 | 362641 |
| 2023-09-28 | 21.40 | $210.75 | 257200 |
| 2023-09-27 | 20.15 | $210.74 | 386500 |
| 2023-09-26 | 18.88 | $213.67 | 269832 |
| 2023-09-25 | 17.76 | $216.31 | 311013 |
| 2023-09-22 | 16.67 | $215.64 | 370442 |
| 2023-09-21 | 15.64 | $219.08 | 464931 |
| 2023-09-20 | 14.88 | $223.87 | 293824 |
| 2023-09-19 | 14.47 | $222.08 | 287367 |
| 2023-09-18 | 13.58 | $223.85 | 386905 |
| 2023-09-15 | 12.65 | $225.22 | 596433 |
| 2023-09-14 | 11.73 | $225.10 | 590224 |
| 2023-09-13 | 10.87 | $223.00 | 375118 |
| 2023-09-12 | 9.90 | $225.66 | 514844 |
| 2023-09-11 | 8.80 | $224.07 | 417700 |
| 2023-09-08 | 7.73 | $225.29 | 683900 |
| 2023-09-07 | 6.74 | $231.24 | 728400 |
| 2023-09-06 | 6.47 | $236.41 | 321109 |
| 2023-09-05 | 6.64 | $235.79 | 240019 |
| 2023-09-01 | 6.89 | $237.52 | 291746 |
| 2023-08-31 | 7.16 | $238.39 | 484740 |
| 2023-08-30 | 7.34 | $240.16 | 280739 |
| 2023-08-29 | 7.29 | $239.01 | 395801 |
| 2023-08-28 | 7.66 | $238.00 | 259400 |
| 2023-08-25 | 7.84 | $237.24 | 347408 |
| 2023-08-24 | 8.11 | $237.57 | 226500 |
| 2023-08-23 | 8.35 | $238.10 | 216200 |
| 2023-08-22 | 8.35 | $234.05 | 214920 |
| 2023-08-21 | 7.94 | $233.15 | 234101 |
| 2023-08-18 | 7.52 | $236.31 | 233720 |
| 2023-08-17 | 7.43 | $236.45 | 267900 |
| 2023-08-16 | 7.53 | $238.02 | 219500 |
| 2023-08-15 | 7.53 | $238.17 | 198600 |
| 2023-08-14 | 7.66 | $239.95 | 346999 |
| 2023-08-11 | 8.05 | $245.53 | 207936 |
| 2023-08-10 | 8.29 | $242.84 | 257734 |
| 2023-08-09 | 8.57 | $241.32 | 243900 |
| 2023-08-08 | 8.87 | $242.55 | 313400 |
| 2023-08-07 | 9.23 | $245.34 | 241100 |
| 2023-08-04 | 9.46 | $243.92 | 342509 |
| 2023-08-03 | 9.70 | $244.17 | 383200 |
| 2023-08-02 | 9.99 | $244.62 | 435200 |
| 2023-08-01 | 10.27 | $244.04 | 655506 |
| 2023-07-31 | 10.73 | $243.55 | 1.9M |
| 2023-07-28 | 11.21 | $237.31 | 815216 |
| 2023-07-27 | 11.18 | $231.75 | 611900 |
| 2023-07-26 | 11.15 | $239.45 | 471637 |
| 2023-07-25 | 11.71 | $239.77 | 451100 |
| 2023-07-24 | 12.23 | $244.40 | 399603 |
| 2023-07-21 | 12.12 | $245.14 | 393900 |
| 2023-07-20 | 12.15 | $243.94 | 294600 |
| 2023-07-19 | 12.34 | $243.05 | 440822 |
| 2023-07-18 | 12.41 | $239.79 | 463518 |
| 2023-07-17 | 12.73 | $242.53 | 339162 |
| 2023-07-14 | 12.51 | $245.44 | 333841 |
| 2023-07-13 | 12.24 | $244.43 | 479438 |
| 2023-07-12 | 12.10 | $240.69 | 557821 |
| 2023-07-11 | 11.76 | $238.09 | 215000 |
| 2023-07-10 | 11.94 | $234.29 | 342000 |
| 2023-07-07 | 12.56 | $233.25 | 375919 |
| 2023-07-06 | 13.19 | $234.85 | 455500 |
| 2023-07-05 | 13.86 | $235.23 | 390105 |
| 2023-07-03 | 13.94 | $236.59 | 149400 |
| 2023-06-30 | 14.03 | $234.30 | 609845 |
| 2023-06-29 | 14.15 | $233.07 | 316500 |
| 2023-06-28 | 14.70 | $230.27 | 372600 |
| 2023-06-27 | 15.04 | $231.03 | 376814 |
| 2023-06-26 | 15.62 | $228.59 | 413400 |
| 2023-06-23 | 16.40 | $220.02 | 672300 |
| 2023-06-22 | 16.78 | $225.00 | 534432 |
| 2023-06-21 | 17.62 | $232.68 | 384100 |
| 2023-06-20 | 17.65 | $234.20 | 335102 |
| 2023-06-16 | 17.33 | $236.92 | 729300 |
| 2023-06-15 | 16.64 | $234.80 | 419100 |
| 2023-06-14 | 16.13 | $233.39 | 263734 |
| 2023-06-13 | 15.58 | $234.25 | 370541 |
| 2023-06-12 | 15.15 | $231.83 | 285200 |
| 2023-06-09 | 14.73 | $234.30 | 406600 |
| 2023-06-08 | 13.86 | $232.99 | 495700 |
| 2023-06-07 | 13.06 | $230.80 | 400800 |
| 2023-06-06 | 12.35 | $225.68 | 494242 |
| 2023-06-05 | 12.10 | $225.22 | 606413 |
| 2023-06-02 | 11.66 | $228.55 | 813900 |
| 2023-06-01 | 11.19 | $219.17 | 449900 |
| 2023-05-31 | 11.68 | $216.06 | 704622 |
| 2023-05-30 | 12.03 | $214.51 | 539000 |
| 2023-05-26 | 12.19 | $210.38 | 409900 |
| 2023-05-25 | 11.62 | $206.82 | 571600 |
| 2023-05-24 | 11.25 | $208.24 | 425000 |
| 2023-05-23 | 10.94 | $211.22 | 301700 |
| 2023-05-22 | 11.04 | $211.00 | 191905 |
| 2023-05-19 | 10.99 | $209.78 | 236314 |
| 2023-05-18 | 10.98 | $209.63 | 288232 |
| 2023-05-17 | 10.78 | $210.97 | 282948 |
| 2023-05-16 | 10.48 | $209.14 | 250047 |
| 2023-05-15 | 10.25 | $214.05 | 276401 |
| 2023-05-12 | 10.34 | $215.32 | 313508 |
| 2023-05-11 | 10.61 | $216.98 | 211800 |
| 2023-05-10 | 10.96 | $216.77 | 382629 |
| 2023-05-09 | 11.43 | $216.31 | 285600 |
| 2023-05-08 | 11.73 | $218.63 | 267524 |
| 2023-05-05 | 12.27 | $220.00 | 283721 |
| 2023-05-04 | 12.82 | $216.60 | 268617 |
| 2023-05-03 | 13.35 | $216.65 | 395512 |
| 2023-05-02 | 14.03 | $217.17 | 351900 |
| 2023-05-01 | 14.75 | $220.66 | 412811 |
| 2023-04-28 | 14.68 | $219.73 | 592837 |
| 2023-04-27 | 14.91 | $211.46 | 434700 |
| 2023-04-26 | 15.35 | $205.98 | 373400 |
| 2023-04-25 | 15.32 | $207.87 | 267221 |
| 2023-04-24 | 15.57 | $211.68 | 350913 |
| 2023-04-21 | 15.96 | $212.42 | 358911 |
| 2023-04-20 | 16.56 | $211.72 | 216800 |
| 2023-04-19 | 17.27 | $215.40 | 240352 |
| 2023-04-18 | 18.02 | $212.10 | 230600 |
| 2023-04-17 | 18.56 | $213.00 | 433700 |
| 2023-04-14 | 19.06 | $207.94 | 286100 |
| 2023-04-13 | 19.42 | $210.78 | 246300 |
| 2023-04-12 | 20.11 | $211.02 | 343248 |
| 2023-04-11 | 21.05 | $211.41 | 427500 |
| 2023-04-10 | 21.64 | $210.77 | 455900 |
| 2023-04-06 | 22.07 | $209.74 | 401500 |
| 2023-04-05 | 22.63 | $209.44 | 487937 |
| 2023-04-04 | 23.18 | $208.28 | 387600 |
| 2023-04-03 | 23.63 | $208.34 | 377200 |
| 2023-03-31 | 24.28 | $209.14 | 597827 |
| 2023-03-30 | 24.70 | $204.18 | 374000 |
| 2023-03-29 | 24.68 | $204.31 | 434951 |
| 2023-03-28 | 24.51 | $200.26 | 263128 |
| 2023-03-27 | 24.01 | $201.09 | 451300 |
| 2023-03-24 | 23.64 | $200.77 | 552300 |
| 2023-03-23 | 22.87 | $196.17 | 505829 |
| 2023-03-22 | 22.11 | $199.22 | 476862 |
| 2023-03-21 | 21.49 | $206.14 | 506441 |
| 2023-03-20 | 21.23 | $208.58 | 381333 |
| 2023-03-17 | 21.04 | $207.19 | 724929 |
| 2023-03-16 | 20.93 | $211.88 | 498086 |
| 2023-03-15 | 20.99 | $216.79 | 622027 |
| 2023-03-14 | 21.23 | $214.49 | 615715 |
| 2023-03-13 | 21.56 | $213.99 | 763500 |
| 2023-03-10 | 21.54 | $211.37 | 1.1M |
| 2023-03-09 | 21.61 | $226.55 | 558340 |
| 2023-03-08 | 22.42 | $232.41 | 431703 |
| 2023-03-07 | 23.13 | $228.00 | 366500 |
| 2023-03-06 | 23.88 | $234.66 | 327545 |
| 2023-03-03 | 23.91 | $232.18 | 366338 |
| 2023-03-02 | 24.22 | $226.53 | 1.3M |
| 2023-03-01 | 25.15 | $222.84 | 430600 |
| 2023-02-28 | 26.23 | $228.06 | 606349 |
| 2023-02-27 | 26.55 | $227.58 | 414200 |
| 2023-02-24 | 26.89 | $229.46 | 409900 |
| 2023-02-23 | 26.90 | $232.24 | 264162 |
| 2023-02-22 | 26.69 | $231.30 | 334700 |
| 2023-02-21 | 26.55 | $231.43 | 338900 |
| 2023-02-17 | 26.40 | $236.83 | 445100 |
| 2023-02-16 | 25.68 | $237.08 | 501900 |
| 2023-02-15 | 24.74 | $239.22 | 588400 |
| 2023-02-14 | 23.85 | $238.83 | 1.0M |
| 2023-02-13 | 22.91 | $235.68 | 607300 |
| 2023-02-10 | 22.08 | $233.77 | 752534 |
| 2023-02-09 | 21.22 | $236.43 | 1.1M |
| 2023-02-08 | 20.02 | $235.12 | 739624 |
| 2023-02-07 | 18.91 | $230.32 | 745300 |
| 2023-02-06 | 17.98 | $226.57 | 460900 |
| 2023-02-03 | 17.30 | $230.34 | 732100 |
| 2023-02-02 | 16.30 | $236.93 | 538200 |
| 2023-02-01 | 14.89 | $227.21 | 580800 |
| 2023-01-31 | 14.01 | $226.07 | 2.0M |
| 2023-01-30 | 13.36 | $219.54 | 437211 |
| 2023-01-27 | 12.91 | $223.42 | 431513 |
| 2023-01-26 | 12.45 | $217.59 | 362347 |
| 2023-01-25 | 12.27 | $216.64 | 406465 |
| 2023-01-24 | 12.30 | $218.57 | 453800 |
| 2023-01-23 | 12.21 | $216.87 | 357817 |
| 2023-01-20 | 12.40 | $216.19 | 406650 |
| 2023-01-19 | 12.70 | $216.21 | 426833 |
| 2023-01-18 | 12.81 | $215.34 | 406500 |
| 2023-01-17 | 12.82 | $220.08 | 386600 |
| 2023-01-13 | 12.32 | $218.54 | 293210 |
| 2023-01-12 | 11.94 | $220.50 | 399814 |
| 2023-01-11 | 11.54 | $222.47 | 376800 |
| 2023-01-10 | 11.21 | $214.06 | 340135 |
| 2023-01-09 | 11.62 | $212.57 | 677934 |
| 2023-01-06 | 11.92 | $214.70 | 611800 |
| 2023-01-05 | 12.50 | $205.88 | 543400 |
| 2023-01-04 | 12.83 | $215.25 | 513707 |
| 2023-01-03 | 13.07 | $211.31 | 500508 |
| 2022-12-30 | 13.63 | $211.92 | 410900 |
| 2022-12-29 | 14.31 | $214.27 | 407549 |
| 2022-12-28 | 15.03 | $209.23 | 508600 |
| 2022-12-27 | 15.68 | $210.94 | 294000 |
| 2022-12-23 | 16.17 | $211.65 | 291225 |
| 2022-12-22 | 16.68 | $208.93 | 689131 |
| 2022-12-21 | 17.03 | $208.85 | 470500 |
| 2022-12-20 | 17.48 | $207.50 | 351972 |
| 2022-12-19 | 17.65 | $208.57 | 372119 |
| 2022-12-16 | 17.97 | $212.12 | 999117 |
| 2022-12-15 | 18.64 | $218.26 | 573436 |
| 2022-12-14 | 19.21 | $220.94 | 720941 |
| 2022-12-13 | 19.48 | $223.21 | 877700 |
| 2022-12-12 | 19.91 | $218.61 | 524400 |
| 2022-12-09 | 20.88 | $214.79 | 309400 |
| 2022-12-08 | 21.62 | $213.89 | 294000 |
| 2022-12-07 | 22.41 | $212.90 | 531600 |
| 2022-12-06 | 22.88 | $211.08 | 519933 |
| 2022-12-05 | 23.40 | $214.38 | 408900 |
| 2022-12-02 | 24.26 | $217.72 | 374218 |
| 2022-12-01 | 25.50 | $219.91 | 492434 |
| 2022-11-30 | 26.82 | $220.38 | 793600 |
| 2022-11-29 | 27.82 | $214.49 | 503106 |
| 2022-11-28 | 28.13 | $210.46 | 582700 |
| 2022-11-25 | 28.33 | $212.61 | 132900 |
| 2022-11-23 | 28.70 | $211.86 | 284003 |
| 2022-11-22 | 29.10 | $213.74 | 301300 |
| 2022-11-21 | 29.68 | $213.52 | 503100 |
| 2022-11-18 | 30.29 | $211.59 | 934200 |
| 2022-11-17 | 30.61 | $207.52 | 541415 |
| 2022-11-16 | 30.59 | $210.02 | 588338 |
| 2022-11-15 | 30.76 | $212.18 | 944500 |
| 2022-11-14 | 30.95 | $210.47 | 869900 |
| 2022-11-11 | 31.25 | $215.30 | 852900 |
| 2022-11-10 | 31.66 | $218.56 | 1.3M |
| 2022-11-09 | 32.23 | $207.34 | 657822 |
| 2022-11-08 | 31.66 | $207.95 | 686100 |
| 2022-11-07 | 31.11 | $209.48 | 711000 |
| 2022-11-04 | 30.63 | $214.24 | 559223 |
| 2022-11-03 | 30.14 | $213.99 | 792825 |
| 2022-11-02 | 29.72 | $216.32 | 467973 |
| 2022-11-01 | 29.59 | $221.39 | 563900 |
| 2022-10-31 | 29.76 | $222.24 | 1.1M |
| 2022-10-28 | 29.91 | $222.24 | 958444 |
| 2022-10-27 | 29.89 | $221.57 | 1.2M |
| 2022-10-26 | 29.94 | $228.26 | 721600 |
| 2022-10-25 | 30.51 | $236.45 | 380700 |
| 2022-10-24 | 30.99 | $227.64 | 376337 |
| 2022-10-21 | 30.85 | $227.78 | 515342 |
| 2022-10-20 | 30.69 | $226.72 | 498827 |
| 2022-10-19 | 30.63 | $227.12 | 274708 |
| 2022-10-18 | 30.60 | $233.28 | 318100 |
| 2022-10-17 | 30.85 | $231.27 | 321701 |
| 2022-10-14 | 30.56 | $222.62 | 505800 |
| 2022-10-13 | 30.26 | $229.20 | 550348 |
| 2022-10-12 | 29.71 | $224.02 | 551100 |
| 2022-10-11 | 29.33 | $226.85 | 555100 |
| 2022-10-10 | 28.93 | $221.44 | 689641 |
| 2022-10-07 | 28.01 | $221.21 | 537426 |
| 2022-10-06 | 27.10 | $228.69 | 506747 |
| 2022-10-05 | 26.51 | $236.35 | 453424 |
| 2022-10-04 | 26.20 | $245.52 | 715900 |
| 2022-10-03 | 26.39 | $246.80 | 422301 |
| 2022-09-30 | 26.42 | $242.23 | 770510 |
| 2022-09-29 | 25.98 | $238.66 | 494543 |
| 2022-09-28 | 25.23 | $244.70 | 746200 |
| 2022-09-27 | 24.54 | $238.35 | 351514 |
| 2022-09-26 | 23.62 | $240.98 | 395727 |
| 2022-09-23 | 22.64 | $248.08 | 391700 |
| 2022-09-22 | 21.97 | $248.06 | 330027 |
| 2022-09-21 | 20.90 | $247.63 | 353630 |
| 2022-09-20 | 19.94 | $251.10 | 583736 |
| 2022-09-19 | 18.99 | $257.52 | 538900 |
| 2022-09-16 | 18.21 | $261.06 | 705844 |
| 2022-09-15 | 17.60 | $260.93 | 367800 |
| 2022-09-14 | 17.22 | $264.59 | 444500 |
| 2022-09-13 | 16.90 | $268.12 | 465942 |
| 2022-09-12 | 16.90 | $278.38 | 289430 |
| 2022-09-09 | 17.79 | $278.26 | 257524 |
| 2022-09-08 | 18.71 | $275.28 | 175900 |
| 2022-09-07 | 19.24 | $274.40 | 222500 |
| 2022-09-06 | 19.64 | $269.78 | 226241 |
| 2022-09-02 | 19.62 | $265.98 | 276736 |
| 2022-09-01 | 19.60 | $268.00 | 356548 |
| 2022-08-31 | 19.27 | $265.06 | 408200 |
| 2022-08-30 | 19.16 | $266.33 | 336200 |
| 2022-08-29 | 19.13 | $270.41 | 276315 |
| 2022-08-26 | 19.44 | $274.80 | 384000 |
| 2022-08-25 | 20.14 | $283.54 | 318103 |
| 2022-08-24 | 21.11 | $280.28 | 396100 |
| 2022-08-23 | 22.03 | $277.69 | 327200 |
| 2022-08-22 | 23.01 | $284.44 | 335524 |
| 2022-08-19 | 24.12 | $290.01 | 490943 |
| 2022-08-18 | 24.30 | $293.29 | 365900 |
| 2022-08-17 | 24.09 | $297.53 | 243200 |
| 2022-08-16 | 23.36 | $298.47 | 244338 |
| 2022-08-15 | 22.60 | $296.99 | 248315 |
| 2022-08-12 | 21.88 | $297.13 | 232400 |
| 2022-08-11 | 21.22 | $292.75 | 392400 |
| 2022-08-10 | 20.65 | $291.20 | 399739 |
| 2022-08-09 | 20.31 | $286.14 | 359634 |
| 2022-08-08 | 20.36 | $280.83 | 295218 |
| 2022-08-05 | 20.64 | $278.75 | 235848 |
| 2022-08-04 | 21.36 | $278.05 | 471605 |
| 2022-08-03 | 22.19 | $275.47 | 325700 |
| 2022-08-02 | 22.98 | $276.87 | 538500 |
| 2022-08-01 | 23.66 | $279.89 | 298200 |
| 2022-07-29 | 23.96 | $286.53 | 976637 |
| 2022-07-28 | 23.88 | $284.80 | 402905 |
| 2022-07-27 | 23.93 | $277.30 | 545120 |
| 2022-07-26 | 24.33 | $273.69 | 372027 |
| 2022-07-25 | 25.25 | $273.81 | 415627 |
| 2022-07-22 | 26.25 | $273.81 | 530000 |
| 2022-07-21 | 27.45 | $269.61 | 328129 |
| 2022-07-20 | 28.66 | $268.17 | 362400 |
| 2022-07-19 | 29.92 | $266.59 | 515143 |
| 2022-07-18 | 30.88 | $262.58 | 313505 |
| 2022-07-15 | 31.88 | $265.45 | 341210 |
| 2022-07-14 | 32.89 | $261.28 | 450140 |
| 2022-07-13 | 33.41 | $261.66 | 300500 |
| 2022-07-12 | 33.97 | $264.07 | 300500 |
| 2022-07-11 | 34.78 | $262.61 | 312723 |
| 2022-07-08 | 35.30 | $262.92 | 286200 |
| 2022-07-07 | 35.95 | $266.07 | 459200 |
| 2022-07-06 | 36.83 | $266.02 | 498840 |
| 2022-07-05 | 37.60 | $264.50 | 407900 |
| 2022-07-01 | 38.23 | $266.73 | 515100 |
| 2022-06-30 | 39.13 | $261.51 | 892800 |
| 2022-06-29 | 39.89 | $262.35 | 309923 |
| 2022-06-28 | 40.39 | $264.02 | 413409 |
| 2022-06-27 | 41.15 | $266.25 | 534300 |
| 2022-06-24 | 41.85 | $261.71 | 641700 |
| 2022-06-23 | 41.83 | $259.44 | 501800 |
| 2022-06-22 | 41.59 | $255.93 | 627370 |
| 2022-06-21 | 41.11 | $255.47 | 727521 |
| 2022-06-17 | 40.71 | $256.08 | 951000 |
| 2022-06-16 | 40.06 | $253.94 | 506637 |
| 2022-06-15 | 38.97 | $257.23 | 615300 |
| 2022-06-14 | 37.92 | $256.21 | 440900 |
| 2022-06-13 | 36.87 | $258.07 | 373544 |
| 2022-06-10 | 35.81 | $270.91 | 443800 |
| 2022-06-09 | 34.98 | $270.90 | 316147 |
| 2022-06-08 | 34.32 | $277.36 | 258501 |
| 2022-06-07 | 33.89 | $283.09 | 544103 |
| 2022-06-06 | 33.44 | $276.55 | 448212 |
| 2022-06-03 | 33.03 | $283.94 | 366700 |
| 2022-06-02 | 32.92 | $287.83 | 417746 |
| 2022-06-01 | 32.79 | $282.60 | 502748 |
| 2022-05-31 | 32.34 | $283.85 | 845643 |
| 2022-05-27 | 32.01 | $288.69 | 389545 |
| 2022-05-26 | 31.80 | $283.13 | 461400 |
| 2022-05-25 | 31.33 | $282.56 | 790200 |
| 2022-05-24 | 30.43 | $282.83 | 669304 |
| 2022-05-23 | 29.58 | $287.22 | 439643 |
| 2022-05-20 | 28.74 | $282.07 | 1.1M |
| 2022-05-19 | 27.58 | $281.60 | 609400 |
| 2022-05-18 | 26.44 | $288.03 | 295332 |
| 2022-05-17 | 25.45 | $296.00 | 448100 |
| 2022-05-16 | 24.57 | $291.89 | 340900 |
| 2022-05-13 | 23.66 | $296.28 | 299600 |
| 2022-05-12 | 22.61 | $292.22 | 440818 |
| 2022-05-11 | 21.20 | $288.73 | 592220 |
| 2022-05-10 | 19.71 | $286.48 | 842600 |
| 2022-05-09 | 18.14 | $295.97 | 583449 |
| 2022-05-06 | 16.78 | $313.43 | 388200 |
| 2022-05-05 | 15.90 | $316.55 | 359700 |
| 2022-05-04 | 15.24 | $323.37 | 279200 |
| 2022-05-03 | 14.41 | $322.10 | 321100 |
| 2022-05-02 | 13.72 | $319.36 | 465613 |
| 2022-04-29 | 12.99 | $329.27 | 745200 |
| 2022-04-28 | 13.17 | $345.11 | 299600 |
| 2022-04-27 | 13.60 | $341.96 | 415607 |
| 2022-04-26 | 13.85 | $344.74 | 272200 |
| 2022-04-25 | 14.51 | $348.09 | 208801 |
| 2022-04-22 | 15.21 | $351.53 | 198238 |
| 2022-04-21 | 15.18 | $359.31 | 293012 |
| 2022-04-20 | 14.57 | $355.98 | 237716 |
| 2022-04-19 | 14.39 | $347.68 | 203521 |
| 2022-04-18 | 14.87 | $343.51 | 194600 |
| 2022-04-14 | 15.57 | $345.51 | 178339 |
| 2022-04-13 | 15.86 | $347.31 | 117700 |
| 2022-04-12 | 16.25 | $346.79 | 189251 |
| 2022-04-11 | 16.75 | $344.55 | 164800 |
| 2022-04-08 | 17.16 | $351.44 | 206722 |
| 2022-04-07 | 16.91 | $351.70 | 209900 |
| 2022-04-06 | 16.64 | $355.31 | 203600 |
| 2022-04-05 | 16.36 | $348.96 | 208510 |
| 2022-04-04 | 15.85 | $349.89 | 217743 |
| 2022-04-01 | 15.31 | $353.49 | 289600 |
| 2022-03-31 | 14.94 | $345.48 | 390900 |
| 2022-03-30 | 14.57 | $348.72 | 306800 |
| 2022-03-29 | 14.23 | $356.74 | 369000 |
| 2022-03-28 | 13.58 | $344.89 | 274700 |
| 2022-03-25 | 13.81 | $341.50 | 309800 |
| 2022-03-24 | 14.22 | $336.08 | 313400 |
| 2022-03-23 | 14.71 | $335.23 | 228700 |
| 2022-03-22 | 15.23 | $335.65 | 357625 |
| 2022-03-21 | 15.95 | $338.19 | 324400 |
| 2022-03-18 | 16.73 | $341.60 | 626932 |
| 2022-03-17 | 17.36 | $342.74 | 385100 |
| 2022-03-16 | 17.91 | $342.41 | 468900 |
| 2022-03-15 | 18.65 | $335.27 | 258100 |
| 2022-03-14 | 19.57 | $334.00 | 371100 |
| 2022-03-11 | 20.57 | $336.02 | 210832 |
| 2022-03-10 | 21.49 | $342.73 | 414500 |
| 2022-03-09 | 22.29 | $342.37 | 375400 |
| 2022-03-08 | 22.88 | $336.84 | 465300 |
| 2022-03-07 | 23.50 | $343.15 | 510043 |
| 2022-03-04 | 23.83 | $340.15 | 478133 |
| 2022-03-03 | 24.62 | $330.19 | 365433 |
| 2022-03-02 | 25.59 | $326.85 | 535044 |
| 2022-03-01 | 26.40 | $315.82 | 349600 |
| 2022-02-28 | 26.40 | $317.17 | 305516 |
| 2022-02-25 | 26.40 | $324.62 | 280608 |
| 2022-02-24 | 26.56 | $316.51 | 278240 |
| 2022-02-23 | 25.91 | $313.79 | 351139 |
| 2022-02-22 | 25.60 | $316.48 | 252600 |
| 2022-02-18 | 24.84 | $315.43 | 270837 |
| 2022-02-17 | 24.18 | $314.60 | 186400 |
| 2022-02-16 | 23.47 | $319.18 | 269625 |
| 2022-02-15 | 22.90 | $318.19 | 273341 |
| 2022-02-14 | 22.31 | $316.35 | 256133 |
| 2022-02-11 | 21.68 | $318.69 | 326900 |
| 2022-02-10 | 21.10 | $319.65 | 339411 |
| 2022-02-09 | 20.59 | $328.59 | 365508 |
| 2022-02-08 | 20.12 | $315.91 | 316100 |
| 2022-02-07 | 19.17 | $323.20 | 380927 |
| 2022-02-04 | 18.54 | $326.98 | 322037 |
| 2022-02-03 | 17.90 | $329.78 | 696200 |
| 2022-02-02 | 17.34 | $338.35 | 493500 |
| 2022-02-01 | 17.21 | $331.49 | 303600 |
| 2022-01-31 | 16.49 | $332.50 | 388127 |
| 2022-01-28 | 15.63 | $332.14 | 341700 |
| 2022-01-27 | 14.69 | $320.75 | 284300 |
| 2022-01-26 | 13.79 | $327.94 | 281548 |
| 2022-01-25 | 13.19 | $330.54 | 374301 |
| 2022-01-24 | 12.17 | $332.90 | 473833 |
| 2022-01-21 | 11.10 | $332.08 | 305932 |
| 2022-01-20 | 10.52 | $335.78 | 314618 |
| 2022-01-19 | 10.19 | $339.46 | 263600 |
| 2022-01-18 | 10.10 | $342.72 | 353604 |
| 2022-01-14 | 9.56 | $343.96 | 220700 |
| 2022-01-13 | 9.23 | $347.78 | 186100 |
| 2022-01-12 | 9.45 | $349.11 | 273011 |
| 2022-01-11 | 9.48 | $346.05 | 264200 |
| 2022-01-10 | 9.12 | $345.02 | 285000 |
| 2022-01-07 | 8.85 | $344.31 | 264638 |
| 2022-01-06 | 8.76 | $348.95 | 184700 |
| 2022-01-05 | 8.97 | $349.33 | 333400 |
| 2022-01-04 | 9.28 | $356.63 | 387710 |
| 2022-01-03 | 9.52 | $353.86 | 317000 |
| 2021-12-31 | 9.83 | $352.23 | 204508 |
| 2021-12-30 | 9.94 | $352.69 | 179800 |
| 2021-12-29 | 10.12 | $352.21 | 181001 |
| 2021-12-28 | 10.37 | $349.62 | 199400 |
| 2021-12-27 | 10.91 | $346.51 | 222300 |
| 2021-12-23 | 11.14 | $342.67 | 296606 |
| 2021-12-22 | 11.25 | $343.59 | 284000 |
| 2021-12-21 | 11.45 | $340.73 | 331430 |
| 2021-12-20 | 11.47 | $337.07 | 287934 |
| 2021-12-17 | 11.12 | $341.76 | 712900 |
| 2021-12-16 | 11.27 | $342.16 | 648700 |
| 2021-12-15 | 11.43 | $352.23 | 318630 |
| 2021-12-14 | 11.74 | $345.72 | 257535 |
| 2021-12-13 | 12.07 | $352.47 | 329647 |
| 2021-12-10 | 12.38 | $345.68 | 250343 |
| 2021-12-09 | 12.64 | $344.60 | 222006 |
| 2021-12-08 | 12.99 | $348.60 | 335310 |
| 2021-12-07 | 13.36 | $344.95 | 318100 |
| 2021-12-06 | 13.47 | $342.37 | 279900 |
| 2021-12-03 | 13.52 | $336.56 | 539300 |
| 2021-12-02 | 13.07 | $341.00 | 352200 |
| 2021-12-01 | 12.60 | $328.16 | 414006 |
| 2021-11-30 | 12.10 | $339.44 | 742408 |
| 2021-11-29 | 12.33 | $346.50 | 302915 |
| 2021-11-26 | 12.77 | $340.69 | 257100 |
| 2021-11-24 | 13.23 | $357.25 | 246025 |
| 2021-11-23 | 13.06 | $351.40 | 272337 |
| 2021-11-22 | 13.29 | $345.13 | 201500 |
| 2021-11-19 | 13.86 | $347.42 | 203416 |
| 2021-11-18 | 14.38 | $350.62 | 233025 |
| 2021-11-17 | 14.80 | $347.52 | 193417 |
| 2021-11-16 | 15.54 | $345.65 | 238540 |
| 2021-11-15 | 15.23 | $351.47 | 179904 |
| 2021-11-12 | 15.07 | $346.43 | 204334 |
| 2021-11-11 | 15.30 | $344.17 | 142620 |
| 2021-11-10 | 15.83 | $342.79 | 165130 |
| 2021-11-09 | 16.31 | $340.64 | 169200 |
| 2021-11-08 | 17.16 | $338.46 | 180634 |
| 2021-11-05 | 17.83 | $337.08 | 175438 |
| 2021-11-04 | 18.72 | $331.98 | 219200 |
| 2021-11-03 | 19.53 | $335.56 | 302200 |
| 2021-11-02 | 20.20 | $336.14 | 207800 |
| 2021-11-01 | 20.91 | $336.45 | 248720 |
| 2021-10-29 | 21.65 | $339.93 | 475100 |
| 2021-10-28 | 21.64 | $345.73 | 416001 |
| 2021-10-27 | 21.23 | $341.92 | 430800 |
| 2021-10-26 | 20.97 | $338.39 | 259100 |
| 2021-10-25 | 21.13 | $334.87 | 232900 |
| 2021-10-22 | 21.58 | $335.36 | 124917 |
| 2021-10-21 | 22.07 | $332.98 | 169916 |
| 2021-10-20 | 22.82 | $333.21 | 325718 |
| 2021-10-19 | 23.68 | $330.08 | 175333 |
| 2021-10-18 | 24.58 | $333.02 | 221809 |
| 2021-10-15 | 25.52 | $333.09 | 300148 |
| 2021-10-14 | 26.46 | $334.87 | 273825 |
| 2021-10-13 | 27.13 | $333.16 | 163300 |
| 2021-10-12 | 28.12 | $330.49 | 237207 |
| 2021-10-11 | 29.19 | $326.28 | 125200 |
| 2021-10-08 | 30.56 | $326.61 | 103600 |
| 2021-10-07 | 31.73 | $329.27 | 205000 |
| 2021-10-06 | 32.89 | $328.87 | 213118 |
| 2021-10-05 | 34.54 | $325.49 | 212641 |
| 2021-10-04 | 35.82 | $327.62 | 252637 |
| 2021-10-01 | 37.14 | $326.13 | 264000 |
| 2021-09-30 | 38.71 | $319.74 | 242228 |
| 2021-09-29 | 40.22 | $323.93 | 262348 |
| 2021-09-28 | 41.68 | $319.67 | 304728 |
| 2021-09-27 | 43.54 | $320.55 | 257516 |
| 2021-09-24 | 45.23 | $327.52 | 193500 |
| 2021-09-23 | 46.33 | $330.90 | 218610 |
| 2021-09-22 | 47.25 | $329.64 | 321300 |
| 2021-09-21 | 48.34 | $323.66 | 325400 |
| 2021-09-20 | 49.27 | $321.46 | 363943 |
| 2021-09-17 | 50.57 | $322.53 | 521100 |
| 2021-09-16 | 51.53 | $327.71 | 213800 |
| 2021-09-15 | 52.20 | $327.25 | 320436 |
| 2021-09-14 | 52.90 | $324.46 | 201700 |
| 2021-09-13 | 53.82 | $324.49 | 236500 |
| 2021-09-10 | 54.65 | $321.94 | 232322 |
| 2021-09-09 | 55.52 | $328.30 | 303854 |
| 2021-09-08 | 55.85 | $331.70 | 155200 |
| 2021-09-07 | 56.20 | $327.52 | 328900 |
| 2021-09-03 | 56.56 | $335.58 | 294100 |
| 2021-09-02 | 56.25 | $337.00 | 374600 |
| 2021-09-01 | 55.91 | $336.30 | 431035 |
| 2021-08-31 | 55.57 | $330.74 | 471304 |
| 2021-08-30 | 55.33 | $326.80 | 432900 |
| 2021-08-27 | 55.19 | $320.76 | 159811 |
| 2021-08-26 | 55.18 | $318.59 | 164034 |
| 2021-08-25 | 55.22 | $317.95 | 325709 |
| 2021-08-24 | 55.26 | $315.01 | 229701 |
| 2021-08-23 | 55.40 | $317.05 | 136920 |
| 2021-08-20 | 55.43 | $319.49 | 203048 |
| 2021-08-19 | 55.46 | $318.65 | 207033 |
| 2021-08-18 | 55.56 | $316.07 | 225929 |
| 2021-08-17 | 55.53 | $318.74 | 354200 |
| 2021-08-16 | 55.49 | $316.27 | 269428 |
| 2021-08-13 | 55.39 | $316.95 | 150900 |
| 2021-08-12 | 55.33 | $314.89 | 239248 |
| 2021-08-11 | 55.29 | $315.16 | 236916 |
| 2021-08-10 | 55.15 | $317.85 | 201310 |
| 2021-08-09 | 54.80 | $321.48 | 219600 |
| 2021-08-06 | 54.26 | $326.86 | 274900 |
| 2021-08-05 | 53.35 | $325.61 | 296200 |
| 2021-08-04 | 52.42 | $323.99 | 351905 |
| 2021-08-03 | 51.37 | $327.68 | 354400 |
| 2021-08-02 | 50.24 | $328.30 | 366600 |
| 2021-07-30 | 48.84 | $328.10 | 690700 |
| 2021-07-29 | 47.37 | $330.60 | 308833 |
| 2021-07-28 | 45.63 | $331.14 | 302100 |
| 2021-07-27 | 43.75 | $331.80 | 237330 |
| 2021-07-26 | 41.77 | $331.12 | 281200 |
| 2021-07-23 | 39.69 | $331.91 | 133900 |
| 2021-07-22 | 37.51 | $327.51 | 237521 |
| 2021-07-21 | 35.22 | $330.53 | 304300 |
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