Is Evercore Inc. (EVR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Evercore Inc. (EVR) research center and poll results.
NYSE : EVR
Evercore Inc.
$333.53 USD
-$8.01 (-2.35%)
- Volume
- 440.04K
- Average Volume
- 470.84K
- Market Capitalization
- $12.9B
- P/E Ratio
- 17.34
- Dividend Yield
- 1.02%
- Price Target
- $376.00
- Year High
- $388.71
- Year Low
- $265.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $7.85
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
345.29
2026-07-20
Close Price
$333.53
Vol: 440043
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
86.42
Average
195.56
Maximum
366.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 345.29 | $333.53 | 440043 |
| 2026-07-17 | 347.19 | $341.54 | 423000 |
| 2026-07-16 | 348.47 | $349.71 | 465206 |
| 2026-07-15 | 349.67 | $353.65 | 590624 |
| 2026-07-14 | 350.27 | $342.20 | 486900 |
| 2026-07-13 | 351.03 | $334.15 | 398656 |
| 2026-07-10 | 352.07 | $334.75 | 261300 |
| 2026-07-09 | 352.38 | $339.75 | 394309 |
| 2026-07-08 | 353.24 | $331.04 | 412540 |
| 2026-07-07 | 353.70 | $346.87 | 370700 |
| 2026-07-06 | 353.33 | $355.48 | 481519 |
| 2026-07-02 | 352.89 | $342.64 | 377900 |
| 2026-07-01 | 352.77 | $341.04 | 409700 |
| 2026-06-30 | 353.07 | $341.44 | 354120 |
| 2026-06-29 | 353.34 | $334.71 | 424000 |
| 2026-06-26 | 353.65 | $342.02 | 523500 |
| 2026-06-25 | 353.90 | $347.31 | 346723 |
| 2026-06-24 | 353.66 | $353.19 | 467312 |
| 2026-06-23 | 353.19 | $366.64 | 392005 |
| 2026-06-22 | 352.17 | $374.04 | 345301 |
| 2026-06-18 | 350.78 | $371.72 | 538445 |
| 2026-06-17 | 349.07 | $367.04 | 312000 |
| 2026-06-16 | 346.88 | $373.80 | 490700 |
| 2026-06-15 | 344.78 | $365.53 | 269211 |
| 2026-06-12 | 343.19 | $357.38 | 297445 |
| 2026-06-11 | 342.37 | $355.10 | 286646 |
| 2026-06-10 | 341.43 | $340.78 | 432038 |
| 2026-06-09 | 341.44 | $357.11 | 561000 |
| 2026-06-08 | 340.36 | $340.15 | 318203 |
| 2026-06-05 | 340.41 | $339.43 | 280911 |
| 2026-06-04 | 340.00 | $346.79 | 366100 |
| 2026-06-03 | 339.33 | $340.09 | 343600 |
| 2026-06-02 | 338.64 | $347.06 | 322700 |
| 2026-06-01 | 337.24 | $346.97 | 380013 |
| 2026-05-29 | 335.73 | $340.86 | 689800 |
| 2026-05-28 | 334.75 | $346.92 | 328800 |
| 2026-05-27 | 333.61 | $342.53 | 213632 |
| 2026-05-26 | 333.51 | $343.88 | 533200 |
| 2026-05-22 | 333.71 | $346.12 | 280600 |
| 2026-05-21 | 333.62 | $346.26 | 327710 |
| 2026-05-20 | 333.70 | $337.55 | 401032 |
| 2026-05-19 | 334.43 | $323.26 | 490129 |
| 2026-05-18 | 335.93 | $331.92 | 433546 |
| 2026-05-15 | 337.25 | $333.56 | 425243 |
| 2026-05-14 | 338.72 | $341.07 | 381729 |
| 2026-05-13 | 339.54 | $336.35 | 391500 |
| 2026-05-12 | 340.58 | $340.98 | 373631 |
| 2026-05-11 | 341.41 | $335.38 | 730535 |
| 2026-05-08 | 342.17 | $341.19 | 602042 |
| 2026-05-07 | 342.00 | $331.28 | 503040 |
| 2026-05-06 | 342.19 | $333.32 | 579900 |
| 2026-05-05 | 341.82 | $326.33 | 698439 |
| 2026-05-04 | 340.85 | $319.05 | 679738 |
| 2026-05-01 | 340.14 | $316.79 | 643026 |
| 2026-04-30 | 339.55 | $321.29 | 1.1M |
| 2026-04-29 | 338.55 | $324.14 | 1.2M |
| 2026-04-28 | 337.26 | $340.51 | 635322 |
| 2026-04-27 | 334.50 | $347.79 | 620613 |
| 2026-04-24 | 331.06 | $344.30 | 627800 |
| 2026-04-23 | 328.08 | $347.98 | 593038 |
| 2026-04-22 | 325.03 | $352.01 | 481511 |
| 2026-04-21 | 321.35 | $353.44 | 618300 |
| 2026-04-20 | 317.63 | $358.29 | 486700 |
| 2026-04-17 | 313.46 | $362.91 | 508443 |
| 2026-04-16 | 309.06 | $357.52 | 393202 |
| 2026-04-15 | 304.94 | $357.05 | 458721 |
| 2026-04-14 | 301.02 | $357.61 | 643207 |
| 2026-04-13 | 296.76 | $350.54 | 681400 |
| 2026-04-10 | 292.64 | $337.90 | 450600 |
| 2026-04-09 | 289.10 | $334.96 | 491300 |
| 2026-04-08 | 286.77 | $326.02 | 743130 |
| 2026-04-07 | 284.82 | $306.91 | 476229 |
| 2026-04-06 | 283.76 | $304.79 | 349100 |
| 2026-04-02 | 282.97 | $304.95 | 511642 |
| 2026-04-01 | 282.87 | $301.28 | 657339 |
| 2026-03-31 | 283.47 | $298.51 | 989000 |
| 2026-03-30 | 283.94 | $285.22 | 409400 |
| 2026-03-27 | 285.40 | $279.05 | 345812 |
| 2026-03-26 | 286.89 | $284.75 | 340501 |
| 2026-03-25 | 289.00 | $286.87 | 648300 |
| 2026-03-24 | 290.60 | $278.43 | 789600 |
| 2026-03-23 | 292.34 | $279.12 | 909506 |
| 2026-03-20 | 293.65 | $274.87 | 793601 |
| 2026-03-19 | 296.31 | $274.89 | 747100 |
| 2026-03-18 | 298.91 | $275.03 | 885631 |
| 2026-03-17 | 301.71 | $278.69 | 658729 |
| 2026-03-16 | 303.78 | $272.32 | 726050 |
| 2026-03-13 | 306.28 | $268.24 | 872824 |
| 2026-03-12 | 308.82 | $267.19 | 1.4M |
| 2026-03-11 | 312.74 | $288.33 | 541900 |
| 2026-03-10 | 316.43 | $286.95 | 521069 |
| 2026-03-09 | 320.07 | $285.78 | 1.1M |
| 2026-03-06 | 323.67 | $289.02 | 964420 |
| 2026-03-05 | 326.77 | $302.77 | 595246 |
| 2026-03-04 | 329.45 | $313.43 | 499000 |
| 2026-03-03 | 330.72 | $307.77 | 687800 |
| 2026-03-02 | 333.06 | $314.48 | 479937 |
| 2026-02-27 | 335.00 | $308.84 | 1.2M |
| 2026-02-26 | 337.36 | $326.95 | 515200 |
| 2026-02-25 | 339.17 | $318.94 | 447100 |
| 2026-02-24 | 341.40 | $313.24 | 720643 |
| 2026-02-23 | 343.93 | $305.27 | 785507 |
| 2026-02-20 | 346.77 | $328.14 | 444100 |
| 2026-02-19 | 348.96 | $326.87 | 581924 |
| 2026-02-18 | 351.23 | $331.04 | 575803 |
| 2026-02-17 | 353.00 | $320.01 | 611300 |
| 2026-02-13 | 355.94 | $322.28 | 604600 |
| 2026-02-12 | 358.98 | $319.17 | 1.2M |
| 2026-02-11 | 361.35 | $345.55 | 494300 |
| 2026-02-10 | 362.36 | $362.18 | 508100 |
| 2026-02-09 | 362.79 | $359.65 | 556930 |
| 2026-02-06 | 363.25 | $357.73 | 698806 |
| 2026-02-05 | 363.65 | $351.14 | 998302 |
| 2026-02-04 | 364.75 | $356.36 | 877600 |
| 2026-02-03 | 365.63 | $338.73 | 680716 |
| 2026-02-02 | 366.92 | $354.68 | 500909 |
| 2026-01-30 | 366.75 | $353.27 | 406540 |
| 2026-01-29 | 366.10 | $355.91 | 577200 |
| 2026-01-28 | 365.48 | $363.18 | 307400 |
| 2026-01-27 | 364.68 | $363.51 | 307800 |
| 2026-01-26 | 364.12 | $363.90 | 364900 |
| 2026-01-23 | 363.44 | $362.00 | 246711 |
| 2026-01-22 | 362.77 | $372.00 | 220905 |
| 2026-01-21 | 361.73 | $372.27 | 356930 |
| 2026-01-20 | 360.23 | $366.50 | 348000 |
| 2026-01-16 | 358.82 | $378.84 | 469655 |
| 2026-01-15 | 356.58 | $383.12 | 413600 |
| 2026-01-14 | 354.28 | $366.54 | 281881 |
| 2026-01-13 | 352.79 | $365.72 | 285325 |
| 2026-01-12 | 351.36 | $370.67 | 293959 |
| 2026-01-09 | 350.06 | $369.01 | 326308 |
| 2026-01-08 | 348.84 | $365.67 | 370800 |
| 2026-01-07 | 347.56 | $373.05 | 373967 |
| 2026-01-06 | 345.40 | $374.02 | 489900 |
| 2026-01-05 | 343.28 | $364.47 | 491549 |
| 2026-01-02 | 341.47 | $351.27 | 175100 |
| 2025-12-31 | 340.28 | $340.25 | 210700 |
| 2025-12-30 | 339.20 | $343.64 | 186100 |
| 2025-12-29 | 337.88 | $347.19 | 173008 |
| 2025-12-26 | 336.52 | $352.18 | 168227 |
| 2025-12-24 | 334.78 | $350.42 | 94500 |
| 2025-12-23 | 332.97 | $348.48 | 181604 |
| 2025-12-22 | 330.99 | $351.23 | 304491 |
| 2025-12-19 | 328.74 | $342.36 | 525810 |
| 2025-12-18 | 326.41 | $338.25 | 295749 |
| 2025-12-17 | 324.77 | $334.02 | 332700 |
| 2025-12-16 | 323.05 | $337.22 | 415600 |
| 2025-12-15 | 321.02 | $336.69 | 430124 |
| 2025-12-12 | 319.57 | $337.03 | 401033 |
| 2025-12-11 | 318.05 | $344.67 | 254600 |
| 2025-12-10 | 316.87 | $344.73 | 339900 |
| 2025-12-09 | 315.23 | $339.99 | 405155 |
| 2025-12-08 | 313.68 | $329.83 | 331200 |
| 2025-12-05 | 312.52 | $331.69 | 433201 |
| 2025-12-04 | 311.08 | $328.30 | 456043 |
| 2025-12-03 | 309.84 | $327.39 | 280210 |
| 2025-12-02 | 308.35 | $318.70 | 309107 |
| 2025-12-01 | 307.42 | $317.15 | 259400 |
| 2025-11-28 | 306.30 | $320.07 | 177442 |
| 2025-11-26 | 304.87 | $317.30 | 317500 |
| 2025-11-25 | 303.63 | $314.35 | 331300 |
| 2025-11-24 | 304.00 | $308.86 | 293929 |
| 2025-11-21 | 305.08 | $306.20 | 395000 |
| 2025-11-20 | 305.98 | $295.84 | 482139 |
| 2025-11-19 | 307.07 | $305.31 | 429000 |
| 2025-11-18 | 307.66 | $299.73 | 317200 |
| 2025-11-17 | 308.68 | $296.49 | 368663 |
| 2025-11-14 | 309.91 | $307.75 | 344616 |
| 2025-11-13 | 310.28 | $306.61 | 369414 |
| 2025-11-12 | 310.74 | $321.16 | 382800 |
| 2025-11-11 | 310.87 | $311.83 | 167700 |
| 2025-11-10 | 311.28 | $309.13 | 243825 |
| 2025-11-07 | 311.60 | $306.54 | 522628 |
| 2025-11-06 | 311.33 | $302.87 | 238614 |
| 2025-11-05 | 311.88 | $303.48 | 292344 |
| 2025-11-04 | 312.61 | $297.61 | 729444 |
| 2025-11-03 | 313.93 | $300.21 | 474609 |
| 2025-10-31 | 315.20 | $294.56 | 526022 |
| 2025-10-30 | 316.93 | $291.66 | 595865 |
| 2025-10-29 | 319.04 | $292.49 | 1.4M |
| 2025-10-28 | 320.96 | $321.75 | 494416 |
| 2025-10-27 | 321.74 | $330.30 | 269500 |
| 2025-10-24 | 322.26 | $324.24 | 267638 |
| 2025-10-23 | 323.17 | $317.72 | 335002 |
| 2025-10-22 | 324.18 | $317.07 | 202503 |
| 2025-10-21 | 325.35 | $320.21 | 265867 |
| 2025-10-20 | 327.07 | $320.97 | 264804 |
| 2025-10-17 | 328.74 | $315.09 | 290300 |
| 2025-10-16 | 330.78 | $315.95 | 601150 |
| 2025-10-15 | 333.12 | $323.78 | 315944 |
| 2025-10-14 | 334.35 | $319.91 | 364200 |
| 2025-10-13 | 335.63 | $315.65 | 431618 |
| 2025-10-10 | 337.10 | $300.99 | 657310 |
| 2025-10-09 | 339.14 | $313.97 | 421749 |
| 2025-10-08 | 340.61 | $318.00 | 365400 |
| 2025-10-07 | 341.34 | $324.15 | 401845 |
| 2025-10-06 | 341.40 | $325.54 | 475900 |
| 2025-10-03 | 341.34 | $329.06 | 333508 |
| 2025-10-02 | 340.82 | $334.01 | 354900 |
| 2025-10-01 | 340.03 | $330.91 | 363446 |
| 2025-09-30 | 339.13 | $337.32 | 455700 |
| 2025-09-29 | 338.15 | $340.64 | 395900 |
| 2025-09-26 | 337.19 | $342.39 | 237200 |
| 2025-09-25 | 336.34 | $337.91 | 345216 |
| 2025-09-24 | 335.66 | $340.47 | 563900 |
| 2025-09-23 | 334.87 | $354.65 | 389905 |
| 2025-09-22 | 333.05 | $354.39 | 404119 |
| 2025-09-19 | 331.32 | $355.88 | 1.3M |
| 2025-09-18 | 328.78 | $362.79 | 575344 |
| 2025-09-17 | 325.87 | $348.33 | 594431 |
| 2025-09-16 | 323.54 | $345.52 | 382200 |
| 2025-09-15 | 321.50 | $345.06 | 475800 |
| 2025-09-12 | 319.63 | $341.86 | 300935 |
| 2025-09-11 | 318.21 | $343.35 | 475009 |
| 2025-09-10 | 316.78 | $332.64 | 416900 |
| 2025-09-09 | 315.55 | $325.30 | 326400 |
| 2025-09-08 | 314.07 | $324.30 | 369800 |
| 2025-09-05 | 312.64 | $318.77 | 511000 |
| 2025-09-04 | 311.59 | $318.14 | 489200 |
| 2025-09-03 | 310.67 | $312.92 | 451444 |
| 2025-09-02 | 309.96 | $317.67 | 339600 |
| 2025-08-29 | 309.08 | $321.55 | 260315 |
| 2025-08-28 | 307.70 | $325.35 | 298000 |
| 2025-08-27 | 306.49 | $324.26 | 365448 |
| 2025-08-26 | 305.79 | $324.59 | 359035 |
| 2025-08-25 | 304.69 | $318.35 | 359817 |
| 2025-08-22 | 303.90 | $319.86 | 570735 |
| 2025-08-21 | 302.96 | $305.01 | 345815 |
| 2025-08-20 | 302.73 | $304.51 | 482800 |
| 2025-08-19 | 302.51 | $301.83 | 355400 |
| 2025-08-18 | 302.26 | $304.64 | 315700 |
| 2025-08-15 | 301.70 | $307.71 | 317318 |
| 2025-08-14 | 301.24 | $313.41 | 238700 |
| 2025-08-13 | 300.51 | $314.87 | 418000 |
| 2025-08-12 | 299.46 | $307.88 | 365607 |
| 2025-08-11 | 298.42 | $295.74 | 384400 |
| 2025-08-08 | 298.26 | $295.73 | 422140 |
| 2025-08-07 | 298.05 | $297.84 | 512800 |
| 2025-08-06 | 298.11 | $299.71 | 361939 |
| 2025-08-05 | 297.79 | $298.66 | 422949 |
| 2025-08-04 | 297.14 | $300.01 | 398200 |
| 2025-08-01 | 296.32 | $294.01 | 806400 |
| 2025-07-31 | 296.00 | $301.14 | 905000 |
| 2025-07-30 | 295.08 | $310.25 | 1.3M |
| 2025-07-29 | 293.39 | $302.55 | 705819 |
| 2025-07-28 | 291.76 | $302.54 | 578929 |
| 2025-07-25 | 290.08 | $301.08 | 539832 |
| 2025-07-24 | 288.60 | $300.52 | 412300 |
| 2025-07-23 | 286.93 | $300.04 | 317718 |
| 2025-07-22 | 285.19 | $296.96 | 460548 |
| 2025-07-21 | 283.18 | $293.25 | 386200 |
| 2025-07-18 | 280.75 | $298.52 | 281600 |
| 2025-07-17 | 278.16 | $298.95 | 581052 |
| 2025-07-16 | 275.43 | $293.86 | 545700 |
| 2025-07-15 | 273.13 | $287.00 | 906900 |
| 2025-07-14 | 270.79 | $292.63 | 938817 |
| 2025-07-11 | 268.52 | $291.53 | 1.0M |
| 2025-07-10 | 266.32 | $298.97 | 536401 |
| 2025-07-09 | 263.59 | $293.39 | 488730 |
| 2025-07-08 | 261.31 | $285.50 | 596539 |
| 2025-07-07 | 259.31 | $283.79 | 475041 |
| 2025-07-03 | 257.04 | $287.50 | 322000 |
| 2025-07-02 | 254.43 | $282.74 | 584643 |
| 2025-07-01 | 252.08 | $276.50 | 749700 |
| 2025-06-30 | 249.86 | $270.02 | 572806 |
| 2025-06-27 | 247.93 | $268.91 | 1.0M |
| 2025-06-26 | 246.23 | $271.50 | 578817 |
| 2025-06-25 | 244.28 | $267.06 | 571016 |
| 2025-06-24 | 242.65 | $265.13 | 795900 |
| 2025-06-23 | 240.70 | $256.88 | 952600 |
| 2025-06-20 | 239.13 | $244.54 | 802814 |
| 2025-06-18 | 238.11 | $246.83 | 343736 |
| 2025-06-17 | 237.59 | $244.27 | 316100 |
| 2025-06-16 | 237.39 | $247.97 | 514300 |
| 2025-06-13 | 237.07 | $240.12 | 487100 |
| 2025-06-12 | 236.93 | $247.18 | 315127 |
| 2025-06-11 | 236.58 | $247.54 | 726237 |
| 2025-06-10 | 236.01 | $244.50 | 576123 |
| 2025-06-09 | 235.44 | $247.66 | 473503 |
| 2025-06-06 | 233.90 | $245.49 | 355110 |
| 2025-06-05 | 232.46 | $238.41 | 329397 |
| 2025-06-04 | 230.93 | $235.27 | 482924 |
| 2025-06-03 | 229.45 | $235.80 | 547091 |
| 2025-06-02 | 228.26 | $232.07 | 412730 |
| 2025-05-30 | 227.33 | $231.49 | 653100 |
| 2025-05-29 | 226.07 | $234.98 | 452131 |
| 2025-05-28 | 224.58 | $232.38 | 333802 |
| 2025-05-27 | 222.91 | $234.48 | 420429 |
| 2025-05-23 | 221.05 | $226.10 | 322406 |
| 2025-05-22 | 219.62 | $225.52 | 267500 |
| 2025-05-21 | 218.26 | $224.07 | 780400 |
| 2025-05-20 | 216.42 | $236.50 | 544445 |
| 2025-05-19 | 213.81 | $240.26 | 335600 |
| 2025-05-16 | 210.57 | $241.58 | 500500 |
| 2025-05-15 | 207.55 | $237.27 | 622915 |
| 2025-05-14 | 204.60 | $240.26 | 939501 |
| 2025-05-13 | 201.72 | $236.15 | 1.3M |
| 2025-05-12 | 198.97 | $233.00 | 1.0M |
| 2025-05-09 | 196.01 | $216.90 | 506100 |
| 2025-05-08 | 193.91 | $216.74 | 679201 |
| 2025-05-07 | 192.55 | $207.79 | 471800 |
| 2025-05-06 | 190.35 | $205.70 | 550100 |
| 2025-05-05 | 188.31 | $211.87 | 571737 |
| 2025-05-02 | 185.91 | $213.63 | 689318 |
| 2025-05-01 | 184.11 | $206.13 | 835539 |
| 2025-04-30 | 184.31 | $205.29 | 1.5M |
| 2025-04-29 | 184.07 | $199.00 | 717022 |
| 2025-04-28 | 184.10 | $197.22 | 634100 |
| 2025-04-25 | 184.22 | $197.58 | 549550 |
| 2025-04-24 | 184.59 | $198.25 | 885607 |
| 2025-04-23 | 185.29 | $187.25 | 1.1M |
| 2025-04-22 | 186.79 | $184.26 | 597101 |
| 2025-04-21 | 188.42 | $175.46 | 643904 |
| 2025-04-17 | 189.99 | $181.28 | 499025 |
| 2025-04-16 | 191.14 | $178.33 | 479197 |
| 2025-04-15 | 192.44 | $182.56 | 516000 |
| 2025-04-14 | 193.38 | $181.15 | 882024 |
| 2025-04-11 | 194.53 | $173.81 | 1.3M |
| 2025-04-10 | 195.87 | $174.88 | 1.2M |
| 2025-04-09 | 196.82 | $189.54 | 1.9M |
| 2025-04-08 | 197.27 | $163.77 | 1.3M |
| 2025-04-07 | 198.93 | $164.87 | 1.9M |
| 2025-04-04 | 200.20 | $163.95 | 1.8M |
| 2025-04-03 | 202.34 | $177.60 | 1.5M |
| 2025-04-02 | 203.98 | $210.12 | 816225 |
| 2025-04-01 | 204.60 | $200.43 | 888000 |
| 2025-03-31 | 205.56 | $199.72 | 622344 |
| 2025-03-28 | 207.24 | $199.52 | 504205 |
| 2025-03-27 | 209.35 | $205.13 | 822500 |
| 2025-03-26 | 211.03 | $212.26 | 306900 |
| 2025-03-25 | 212.73 | $217.19 | 319160 |
| 2025-03-24 | 213.89 | $216.84 | 560200 |
| 2025-03-21 | 215.33 | $206.84 | 627113 |
| 2025-03-20 | 217.50 | $204.35 | 356521 |
| 2025-03-19 | 220.13 | $204.23 | 569700 |
| 2025-03-18 | 223.36 | $201.35 | 764700 |
| 2025-03-17 | 227.07 | $204.12 | 526413 |
| 2025-03-14 | 230.33 | $200.77 | 735734 |
| 2025-03-13 | 233.66 | $193.85 | 785058 |
| 2025-03-12 | 237.24 | $198.48 | 1.0M |
| 2025-03-11 | 240.60 | $196.97 | 1.6M |
| 2025-03-10 | 244.36 | $190.28 | 1.7M |
| 2025-03-07 | 248.62 | $206.74 | 1.1M |
| 2025-03-06 | 252.55 | $210.40 | 1.2M |
| 2025-03-05 | 256.28 | $222.60 | 581600 |
| 2025-03-04 | 259.29 | $219.49 | 1.3M |
| 2025-03-03 | 262.48 | $233.29 | 511200 |
| 2025-02-28 | 265.38 | $241.80 | 698014 |
| 2025-02-27 | 267.76 | $238.79 | 703143 |
| 2025-02-26 | 270.06 | $246.13 | 539339 |
| 2025-02-25 | 272.09 | $240.53 | 1.2M |
| 2025-02-24 | 274.13 | $245.62 | 777247 |
| 2025-02-21 | 276.15 | $250.13 | 732200 |
| 2025-02-20 | 277.87 | $257.00 | 545717 |
| 2025-02-19 | 279.34 | $268.95 | 390522 |
| 2025-02-18 | 280.27 | $275.43 | 392700 |
| 2025-02-14 | 280.63 | $269.31 | 567706 |
| 2025-02-13 | 281.13 | $267.34 | 485000 |
| 2025-02-12 | 281.57 | $265.53 | 340830 |
| 2025-02-11 | 281.61 | $265.57 | 667800 |
| 2025-02-10 | 281.37 | $272.19 | 509700 |
| 2025-02-07 | 280.91 | $275.51 | 570815 |
| 2025-02-06 | 280.85 | $285.37 | 462005 |
| 2025-02-05 | 280.32 | $285.06 | 669401 |
| 2025-02-04 | 280.01 | $282.85 | 417977 |
| 2025-02-03 | 279.75 | $283.15 | 383214 |
| 2025-01-31 | 279.40 | $291.27 | 476641 |
| 2025-01-30 | 278.70 | $289.52 | 259024 |
| 2025-01-29 | 278.12 | $284.71 | 321200 |
| 2025-01-28 | 277.78 | $286.67 | 265500 |
| 2025-01-27 | 277.57 | $281.38 | 313623 |
| 2025-01-24 | 277.47 | $285.96 | 249000 |
| 2025-01-23 | 276.93 | $284.64 | 307100 |
| 2025-01-22 | 276.49 | $286.29 | 409608 |
| 2025-01-21 | 275.70 | $287.59 | 208639 |
| 2025-01-17 | 274.95 | $282.60 | 222201 |
| 2025-01-16 | 275.33 | $279.34 | 281754 |
| 2025-01-15 | 276.28 | $276.29 | 321737 |
| 2025-01-14 | 277.24 | $266.20 | 515042 |
| 2025-01-13 | 278.90 | $260.86 | 441401 |
| 2025-01-10 | 280.73 | $262.95 | 460418 |
| 2025-01-08 | 282.14 | $274.32 | 532300 |
| 2025-01-07 | 283.18 | $274.77 | 398013 |
| 2025-01-06 | 284.33 | $278.86 | 206918 |
| 2025-01-03 | 285.22 | $277.69 | 304400 |
| 2025-01-02 | 286.38 | $276.15 | 287652 |
| 2024-12-31 | 287.73 | $277.19 | 184330 |
| 2024-12-30 | 289.14 | $277.90 | 257202 |
| 2024-12-27 | 290.64 | $278.04 | 167600 |
| 2024-12-26 | 292.15 | $282.42 | 214732 |
| 2024-12-24 | 293.58 | $279.26 | 87200 |
| 2024-12-23 | 295.30 | $275.17 | 282600 |
| 2024-12-20 | 297.11 | $275.84 | 886541 |
| 2024-12-19 | 298.79 | $270.57 | 427000 |
| 2024-12-18 | 300.33 | $272.50 | 586000 |
| 2024-12-17 | 301.75 | $290.20 | 392300 |
| 2024-12-16 | 302.11 | $298.37 | 423900 |
| 2024-12-13 | 302.16 | $295.52 | 255400 |
| 2024-12-12 | 302.37 | $299.40 | 342100 |
| 2024-12-11 | 302.49 | $297.44 | 304122 |
| 2024-12-10 | 302.97 | $291.11 | 280644 |
| 2024-12-09 | 304.19 | $295.17 | 301721 |
| 2024-12-06 | 304.88 | $297.76 | 448600 |
| 2024-12-05 | 305.31 | $296.68 | 339011 |
| 2024-12-04 | 306.28 | $300.96 | 313900 |
| 2024-12-03 | 304.82 | $303.00 | 238248 |
| 2024-12-02 | 302.86 | $305.57 | 236116 |
| 2024-11-29 | 301.02 | $307.90 | 141205 |
| 2024-11-27 | 298.83 | $308.10 | 165700 |
| 2024-11-26 | 296.68 | $311.00 | 325743 |
| 2024-11-25 | 294.39 | $313.75 | 521315 |
| 2024-11-22 | 291.77 | $311.35 | 507700 |
| 2024-11-21 | 289.23 | $309.53 | 234300 |
| 2024-11-20 | 286.90 | $301.30 | 270137 |
| 2024-11-19 | 284.72 | $300.89 | 215200 |
| 2024-11-18 | 283.45 | $297.37 | 256339 |
| 2024-11-15 | 282.51 | $299.38 | 244052 |
| 2024-11-14 | 281.84 | $299.66 | 261202 |
| 2024-11-13 | 280.97 | $301.80 | 303064 |
| 2024-11-12 | 279.71 | $307.05 | 240300 |
| 2024-11-11 | 277.99 | $315.65 | 286205 |
| 2024-11-08 | 275.76 | $308.82 | 280800 |
| 2024-11-07 | 273.60 | $306.43 | 490200 |
| 2024-11-06 | 270.92 | $316.00 | 1.3M |
| 2024-11-05 | 267.88 | $271.84 | 429525 |
| 2024-11-04 | 266.72 | $263.76 | 325132 |
| 2024-11-01 | 265.91 | $268.84 | 318444 |
| 2024-10-31 | 265.05 | $264.17 | 307310 |
| 2024-10-30 | 264.24 | $265.07 | 299700 |
| 2024-10-29 | 263.42 | $265.21 | 408900 |
| 2024-10-28 | 262.71 | $261.35 | 274532 |
| 2024-10-25 | 262.31 | $260.57 | 347500 |
| 2024-10-24 | 261.99 | $262.77 | 348317 |
| 2024-10-23 | 261.69 | $257.74 | 792750 |
| 2024-10-22 | 261.62 | $275.61 | 538824 |
| 2024-10-21 | 260.76 | $278.39 | 356600 |
| 2024-10-18 | 259.77 | $286.04 | 379827 |
| 2024-10-17 | 258.31 | $282.28 | 500100 |
| 2024-10-16 | 256.97 | $276.65 | 288700 |
| 2024-10-15 | 255.47 | $272.68 | 410116 |
| 2024-10-14 | 254.15 | $271.02 | 262500 |
| 2024-10-11 | 252.70 | $265.61 | 450519 |
| 2024-10-10 | 251.37 | $252.89 | 156500 |
| 2024-10-09 | 250.46 | $255.07 | 279132 |
| 2024-10-08 | 249.28 | $248.61 | 195700 |
| 2024-10-07 | 248.55 | $247.57 | 140813 |
| 2024-10-04 | 248.10 | $251.74 | 160940 |
| 2024-10-03 | 247.21 | $247.87 | 218804 |
| 2024-10-02 | 246.78 | $248.78 | 313100 |
| 2024-10-01 | 246.19 | $251.00 | 222100 |
| 2024-09-30 | 245.52 | $253.34 | 422346 |
| 2024-09-27 | 245.14 | $254.13 | 245827 |
| 2024-09-26 | 244.62 | $256.83 | 227100 |
| 2024-09-25 | 243.96 | $256.26 | 230333 |
| 2024-09-24 | 243.27 | $258.35 | 197500 |
| 2024-09-23 | 242.62 | $258.68 | 233000 |
| 2024-09-20 | 241.94 | $256.75 | 572800 |
| 2024-09-19 | 241.08 | $255.58 | 222340 |
| 2024-09-18 | 240.28 | $246.60 | 277400 |
| 2024-09-17 | 239.80 | $246.23 | 172700 |
| 2024-09-16 | 239.53 | $242.13 | 269110 |
| 2024-09-13 | 239.46 | $238.93 | 243400 |
| 2024-09-12 | 239.60 | $234.65 | 240200 |
| 2024-09-11 | 239.72 | $231.62 | 610116 |
| 2024-09-10 | 239.84 | $233.88 | 274338 |
| 2024-09-09 | 239.59 | $238.56 | 270643 |
| 2024-09-06 | 239.32 | $234.09 | 207439 |
| 2024-09-05 | 239.27 | $239.16 | 237440 |
| 2024-09-04 | 238.50 | $237.07 | 165100 |
| 2024-09-03 | 238.01 | $237.53 | 213139 |
| 2024-08-30 | 237.24 | $245.74 | 210900 |
| 2024-08-29 | 236.35 | $243.79 | 171424 |
| 2024-08-28 | 236.07 | $243.67 | 150129 |
| 2024-08-27 | 236.41 | $242.48 | 146877 |
| 2024-08-26 | 236.64 | $245.33 | 149600 |
| 2024-08-23 | 236.63 | $245.09 | 205800 |
| 2024-08-22 | 236.84 | $239.48 | 142045 |
| 2024-08-21 | 237.15 | $239.63 | 174231 |
| 2024-08-20 | 236.99 | $236.86 | 128615 |
| 2024-08-19 | 237.36 | $240.92 | 230708 |
| 2024-08-16 | 237.33 | $240.65 | 181300 |
| 2024-08-15 | 237.33 | $241.79 | 303600 |
| 2024-08-14 | 237.33 | $236.97 | 164624 |
| 2024-08-13 | 237.65 | $234.10 | 328100 |
| 2024-08-12 | 238.16 | $228.88 | 185939 |
| 2024-08-09 | 238.53 | $233.09 | 317500 |
| 2024-08-08 | 238.23 | $233.17 | 344500 |
| 2024-08-07 | 237.84 | $223.80 | 386933 |
| 2024-08-06 | 237.70 | $227.28 | 422100 |
| 2024-08-05 | 237.07 | $222.09 | 591050 |
| 2024-08-02 | 236.60 | $227.98 | 573700 |
| 2024-08-01 | 235.84 | $238.13 | 532337 |
| 2024-07-31 | 234.48 | $250.39 | 596100 |
| 2024-07-30 | 232.53 | $247.16 | 388617 |
| 2024-07-29 | 230.73 | $245.20 | 345000 |
| 2024-07-26 | 228.89 | $249.23 | 424525 |
| 2024-07-25 | 226.30 | $245.72 | 736348 |
| 2024-07-24 | 223.75 | $236.39 | 718250 |
| 2024-07-23 | 221.65 | $244.18 | 454200 |
| 2024-07-22 | 219.28 | $240.45 | 472100 |
| 2024-07-19 | 217.00 | $240.51 | 300200 |
| 2024-07-18 | 215.04 | $241.80 | 880500 |
| 2024-07-17 | 213.18 | $243.36 | 396700 |
| 2024-07-16 | 211.02 | $244.34 | 397800 |
| 2024-07-15 | 208.67 | $236.39 | 469516 |
| 2024-07-12 | 206.72 | $226.94 | 289747 |
| 2024-07-11 | 205.25 | $225.47 | 297900 |
| 2024-07-10 | 203.63 | $221.04 | 344700 |
| 2024-07-09 | 202.28 | $214.61 | 425700 |
| 2024-07-08 | 201.18 | $212.64 | 294000 |
| 2024-07-05 | 200.34 | $212.77 | 216908 |
| 2024-07-03 | 199.58 | $211.00 | 154400 |
| 2024-07-02 | 198.78 | $211.41 | 393900 |
| 2024-07-01 | 198.28 | $211.08 | 422900 |
| 2024-06-28 | 197.88 | $208.43 | 825507 |
| 2024-06-27 | 197.55 | $197.51 | 296600 |
| 2024-06-26 | 197.63 | $194.64 | 212421 |
| 2024-06-25 | 198.00 | $194.47 | 227965 |
| 2024-06-24 | 198.49 | $196.79 | 291400 |
| 2024-06-21 | 198.66 | $194.77 | 856671 |
| 2024-06-20 | 199.01 | $201.26 | 319900 |
| 2024-06-18 | 199.24 | $204.58 | 302800 |
| 2024-06-17 | 199.16 | $200.26 | 318709 |
| 2024-06-14 | 199.32 | $197.26 | 308515 |
| 2024-06-13 | 199.42 | $197.40 | 384100 |
| 2024-06-12 | 199.57 | $197.61 | 202400 |
| 2024-06-11 | 199.48 | $193.02 | 150400 |
| 2024-06-10 | 199.62 | $194.12 | 182224 |
| 2024-06-07 | 199.73 | $192.60 | 174112 |
| 2024-06-06 | 199.82 | $195.76 | 247500 |
| 2024-06-05 | 199.71 | $197.54 | 257200 |
| 2024-06-04 | 199.49 | $195.18 | 352200 |
| 2024-06-03 | 199.39 | $201.38 | 225800 |
| 2024-05-31 | 198.82 | $202.94 | 369042 |
| 2024-05-30 | 198.00 | $202.00 | 211700 |
| 2024-05-29 | 197.10 | $199.01 | 179900 |
| 2024-05-28 | 196.22 | $201.98 | 205880 |
| 2024-05-24 | 195.37 | $204.42 | 212400 |
| 2024-05-23 | 194.36 | $200.09 | 280900 |
| 2024-05-22 | 193.54 | $201.85 | 345212 |
| 2024-05-21 | 192.78 | $205.77 | 287739 |
| 2024-05-20 | 192.29 | $203.02 | 225815 |
| 2024-05-17 | 191.75 | $203.48 | 262000 |
| 2024-05-16 | 190.89 | $199.27 | 229100 |
| 2024-05-15 | 190.19 | $200.29 | 239312 |
| 2024-05-14 | 189.45 | $195.86 | 173500 |
| 2024-05-13 | 188.89 | $195.88 | 190700 |
| 2024-05-10 | 188.39 | $196.25 | 287429 |
| 2024-05-09 | 188.12 | $194.48 | 296300 |
| 2024-05-08 | 188.10 | $193.56 | 238800 |
| 2024-05-07 | 188.00 | $193.10 | 473103 |
| 2024-05-06 | 188.03 | $193.23 | 234300 |
| 2024-05-03 | 188.15 | $189.83 | 371805 |
| 2024-05-02 | 188.33 | $186.53 | 314300 |
| 2024-05-01 | 188.55 | $184.08 | 379200 |
| 2024-04-30 | 188.98 | $181.50 | 341126 |
| 2024-04-29 | 189.34 | $184.85 | 407400 |
| 2024-04-26 | 189.56 | $184.29 | 355300 |
| 2024-04-25 | 189.98 | $183.65 | 847623 |
| 2024-04-24 | 190.41 | $186.59 | 1.3M |
| 2024-04-23 | 190.59 | $196.10 | 513019 |
| 2024-04-22 | 190.40 | $192.08 | 382300 |
| 2024-04-19 | 190.40 | $186.36 | 294809 |
| 2024-04-18 | 190.84 | $185.29 | 222700 |
| 2024-04-17 | 191.18 | $185.50 | 369000 |
| 2024-04-16 | 191.44 | $184.67 | 207042 |
| 2024-04-15 | 191.60 | $185.86 | 236700 |
| 2024-04-12 | 191.77 | $190.90 | 505604 |
| 2024-04-11 | 191.73 | $194.09 | 381800 |
| 2024-04-10 | 191.76 | $191.40 | 325523 |
| 2024-04-09 | 191.72 | $193.85 | 324200 |
| 2024-04-08 | 191.71 | $195.61 | 197600 |
| 2024-04-05 | 191.74 | $193.40 | 263802 |
| 2024-04-04 | 191.79 | $190.95 | 292900 |
| 2024-04-03 | 191.94 | $192.67 | 292624 |
| 2024-04-02 | 192.01 | $188.76 | 320517 |
| 2024-04-01 | 192.12 | $189.25 | 284100 |
| 2024-03-28 | 191.97 | $192.59 | 356510 |
| 2024-03-27 | 191.69 | $192.21 | 420628 |
| 2024-03-26 | 191.27 | $190.25 | 425901 |
| 2024-03-25 | 190.91 | $192.36 | 189900 |
| 2024-03-22 | 190.40 | $192.08 | 182500 |
| 2024-03-21 | 189.95 | $195.12 | 464500 |
| 2024-03-20 | 189.42 | $192.15 | 308200 |
| 2024-03-19 | 188.88 | $190.60 | 298300 |
| 2024-03-18 | 188.44 | $187.94 | 241100 |
| 2024-03-15 | 188.27 | $189.27 | 769700 |
| 2024-03-14 | 188.08 | $189.97 | 360738 |
| 2024-03-13 | 187.72 | $194.69 | 326000 |
| 2024-03-12 | 187.01 | $190.73 | 301820 |
| 2024-03-11 | 186.65 | $193.55 | 713700 |
| 2024-03-08 | 185.90 | $196.33 | 814833 |
| 2024-03-07 | 184.87 | $194.23 | 374000 |
| 2024-03-06 | 183.77 | $194.02 | 513132 |
| 2024-03-05 | 182.75 | $194.17 | 509200 |
| 2024-03-04 | 181.79 | $190.84 | 380322 |
| 2024-03-01 | 181.09 | $186.29 | 378323 |
| 2024-02-29 | 180.52 | $187.08 | 364900 |
| 2024-02-28 | 179.76 | $183.75 | 242209 |
| 2024-02-27 | 179.38 | $183.09 | 237000 |
| 2024-02-26 | 179.02 | $182.16 | 178519 |
| 2024-02-23 | 178.60 | $183.01 | 152300 |
| 2024-02-22 | 178.24 | $184.53 | 309227 |
| 2024-02-21 | 177.76 | $181.27 | 283500 |
| 2024-02-20 | 177.46 | $181.89 | 231134 |
| 2024-02-16 | 177.13 | $184.43 | 292924 |
| 2024-02-15 | 176.50 | $185.57 | 315000 |
| 2024-02-14 | 175.73 | $182.79 | 454028 |
| 2024-02-13 | 175.05 | $180.50 | 530536 |
| 2024-02-12 | 174.51 | $183.47 | 425500 |
| 2024-02-09 | 173.73 | $178.49 | 478100 |
| 2024-02-08 | 173.16 | $175.88 | 531224 |
| 2024-02-07 | 172.77 | $172.25 | 793941 |
| 2024-02-06 | 172.59 | $173.61 | 340650 |
| 2024-02-05 | 172.53 | $174.83 | 324835 |
| 2024-02-02 | 172.12 | $176.83 | 473129 |
| 2024-02-01 | 171.47 | $175.04 | 526500 |
| 2024-01-31 | 170.90 | $171.73 | 612900 |
| 2024-01-30 | 170.75 | $176.25 | 449300 |
| 2024-01-29 | 170.49 | $175.82 | 285335 |
| 2024-01-26 | 170.36 | $173.89 | 191048 |
| 2024-01-25 | 170.33 | $175.74 | 474100 |
| 2024-01-24 | 170.12 | $174.82 | 180023 |
| 2024-01-23 | 169.84 | $175.44 | 239600 |
| 2024-01-22 | 169.50 | $175.27 | 257300 |
| 2024-01-19 | 169.02 | $171.84 | 207800 |
| 2024-01-18 | 168.79 | $170.01 | 152719 |
| 2024-01-17 | 168.53 | $169.34 | 191811 |
| 2024-01-16 | 168.29 | $169.56 | 335500 |
| 2024-01-12 | 168.04 | $167.95 | 199328 |
| 2024-01-11 | 167.67 | $167.11 | 224600 |
| 2024-01-10 | 167.10 | $168.03 | 177301 |
| 2024-01-09 | 166.38 | $168.70 | 265900 |
| 2024-01-08 | 165.69 | $172.44 | 217900 |
| 2024-01-05 | 164.67 | $166.59 | 275500 |
| 2024-01-04 | 163.91 | $163.86 | 320219 |
| 2024-01-03 | 163.30 | $163.68 | 293500 |
| 2024-01-02 | 162.75 | $168.74 | 195110 |
| 2023-12-29 | 161.80 | $171.05 | 259100 |
| 2023-12-28 | 160.63 | $173.10 | 104800 |
| 2023-12-27 | 159.35 | $173.41 | 114300 |
| 2023-12-26 | 158.01 | $171.50 | 95100 |
| 2023-12-22 | 156.80 | $169.09 | 197244 |
| 2023-12-21 | 155.69 | $168.65 | 151500 |
| 2023-12-20 | 154.54 | $165.74 | 358038 |
| 2023-12-19 | 153.45 | $167.20 | 221200 |
| 2023-12-18 | 152.36 | $164.81 | 146100 |
| 2023-12-15 | 151.35 | $164.68 | 468100 |
| 2023-12-14 | 150.22 | $164.48 | 365300 |
| 2023-12-13 | 149.22 | $160.52 | 345500 |
| 2023-12-12 | 148.53 | $155.72 | 301300 |
| 2023-12-11 | 147.71 | $153.72 | 200346 |
| 2023-12-08 | 146.95 | $154.77 | 269218 |
| 2023-12-07 | 146.06 | $152.16 | 176231 |
| 2023-12-06 | 145.37 | $151.25 | 161820 |
| 2023-12-05 | 144.79 | $151.78 | 183100 |
| 2023-12-04 | 144.15 | $152.56 | 283145 |
| 2023-12-01 | 143.59 | $149.89 | 207100 |
| 2023-11-30 | 142.94 | $147.55 | 267148 |
| 2023-11-29 | 142.17 | $147.54 | 307129 |
| 2023-11-28 | 141.30 | $146.52 | 250000 |
| 2023-11-27 | 140.45 | $147.35 | 282119 |
| 2023-11-24 | 139.41 | $146.90 | 74200 |
| 2023-11-22 | 138.44 | $145.67 | 121700 |
| 2023-11-21 | 137.48 | $144.02 | 138406 |
| 2023-11-20 | 136.83 | $145.39 | 139320 |
| 2023-11-17 | 136.10 | $144.43 | 235400 |
| 2023-11-16 | 135.37 | $142.15 | 286225 |
| 2023-11-15 | 134.80 | $144.50 | 421200 |
| 2023-11-14 | 134.24 | $146.73 | 503500 |
| 2023-11-13 | 133.69 | $139.26 | 168737 |
| 2023-11-10 | 133.36 | $138.54 | 155800 |
| 2023-11-09 | 132.99 | $137.06 | 203232 |
| 2023-11-08 | 132.69 | $138.34 | 215200 |
| 2023-11-07 | 132.52 | $139.61 | 205614 |
| 2023-11-06 | 132.24 | $138.97 | 180500 |
| 2023-11-03 | 132.01 | $141.40 | 336918 |
| 2023-11-02 | 131.59 | $136.92 | 199829 |
| 2023-11-01 | 131.41 | $132.01 | 418339 |
| 2023-10-31 | 131.42 | $130.18 | 328900 |
| 2023-10-30 | 131.47 | $129.49 | 218726 |
| 2023-10-27 | 131.71 | $126.70 | 253300 |
| 2023-10-26 | 132.27 | $127.51 | 338506 |
| 2023-10-25 | 132.84 | $126.39 | 622133 |
| 2023-10-24 | 133.37 | $131.00 | 322200 |
| 2023-10-23 | 133.61 | $130.89 | 361500 |
| 2023-10-20 | 133.97 | $129.67 | 173516 |
| 2023-10-19 | 134.32 | $130.91 | 296435 |
| 2023-10-18 | 134.67 | $133.24 | 415435 |
| 2023-10-17 | 135.06 | $135.61 | 309832 |
| 2023-10-16 | 135.49 | $132.77 | 185420 |
| 2023-10-13 | 136.15 | $131.20 | 255318 |
| 2023-10-12 | 136.83 | $131.05 | 177100 |
| 2023-10-11 | 137.45 | $134.89 | 180900 |
| 2023-10-10 | 137.74 | $133.95 | 130711 |
| 2023-10-09 | 138.03 | $134.32 | 180311 |
| 2023-10-06 | 138.21 | $133.11 | 183503 |
| 2023-10-05 | 138.54 | $133.37 | 178640 |
| 2023-10-04 | 138.75 | $132.13 | 232000 |
| 2023-10-03 | 139.06 | $131.18 | 316800 |
| 2023-10-02 | 139.41 | $134.24 | 234700 |
| 2023-09-29 | 139.78 | $137.88 | 216752 |
| 2023-09-28 | 139.89 | $139.04 | 172400 |
| 2023-09-27 | 139.96 | $137.03 | 241841 |
| 2023-09-26 | 140.14 | $135.66 | 306229 |
| 2023-09-25 | 140.23 | $138.16 | 189700 |
| 2023-09-22 | 140.04 | $136.57 | 281700 |
| 2023-09-21 | 139.88 | $138.06 | 480645 |
| 2023-09-20 | 139.61 | $141.03 | 385631 |
| 2023-09-19 | 139.12 | $144.20 | 265200 |
| 2023-09-18 | 138.58 | $145.97 | 312722 |
| 2023-09-15 | 137.94 | $144.83 | 772348 |
| 2023-09-14 | 137.27 | $143.37 | 529200 |
| 2023-09-13 | 136.75 | $140.77 | 456200 |
| 2023-09-12 | 136.41 | $139.64 | 240141 |
| 2023-09-11 | 136.28 | $137.86 | 318921 |
| 2023-09-08 | 136.29 | $139.83 | 259837 |
| 2023-09-07 | 136.20 | $137.54 | 268801 |
| 2023-09-06 | 136.16 | $138.28 | 275900 |
| 2023-09-05 | 136.15 | $138.33 | 336612 |
| 2023-09-01 | 136.23 | $141.48 | 281800 |
| 2023-08-31 | 136.06 | $140.05 | 218212 |
| 2023-08-30 | 135.95 | $140.49 | 189200 |
| 2023-08-29 | 135.70 | $140.61 | 241204 |
| 2023-08-28 | 135.43 | $137.62 | 257335 |
| 2023-08-25 | 135.30 | $134.22 | 197800 |
| 2023-08-24 | 135.30 | $133.34 | 194703 |
| 2023-08-23 | 135.33 | $132.76 | 205420 |
| 2023-08-22 | 135.52 | $131.27 | 284800 |
| 2023-08-21 | 135.99 | $133.35 | 229670 |
| 2023-08-18 | 136.25 | $133.14 | 140000 |
| 2023-08-17 | 136.51 | $131.40 | 178534 |
| 2023-08-16 | 136.90 | $133.07 | 182300 |
| 2023-08-15 | 137.21 | $133.83 | 123200 |
| 2023-08-14 | 137.31 | $137.07 | 135409 |
| 2023-08-11 | 137.15 | $138.13 | 169022 |
| 2023-08-10 | 136.86 | $138.01 | 271231 |
| 2023-08-09 | 136.60 | $136.81 | 213600 |
| 2023-08-08 | 136.27 | $138.06 | 302200 |
| 2023-08-07 | 135.57 | $139.84 | 222726 |
| 2023-08-04 | 134.61 | $138.08 | 324030 |
| 2023-08-03 | 133.63 | $137.85 | 359300 |
| 2023-08-02 | 132.64 | $135.51 | 377800 |
| 2023-08-01 | 131.89 | $135.21 | 337700 |
| 2023-07-31 | 131.35 | $135.06 | 285100 |
| 2023-07-28 | 130.78 | $134.21 | 409830 |
| 2023-07-27 | 130.31 | $133.96 | 805300 |
| 2023-07-26 | 129.71 | $136.50 | 964008 |
| 2023-07-25 | 128.88 | $140.76 | 535000 |
| 2023-07-24 | 127.75 | $138.49 | 287800 |
| 2023-07-21 | 126.66 | $138.41 | 282500 |
| 2023-07-20 | 125.69 | $139.10 | 318400 |
| 2023-07-19 | 124.79 | $139.34 | 444418 |
| 2023-07-18 | 123.91 | $135.87 | 299700 |
| 2023-07-17 | 123.24 | $133.72 | 295140 |
| 2023-07-14 | 122.80 | $132.50 | 301310 |
| 2023-07-13 | 122.37 | $132.76 | 460043 |
| 2023-07-12 | 121.95 | $130.15 | 677260 |
| 2023-07-11 | 121.49 | $124.02 | 385535 |
| 2023-07-10 | 121.31 | $120.74 | 292539 |
| 2023-07-07 | 121.25 | $118.44 | 382808 |
| 2023-07-06 | 121.26 | $118.06 | 414569 |
| 2023-07-05 | 121.07 | $120.40 | 402400 |
| 2023-07-03 | 120.64 | $124.50 | 127148 |
| 2023-06-30 | 120.09 | $123.59 | 428366 |
| 2023-06-29 | 119.32 | $124.93 | 476241 |
| 2023-06-28 | 118.48 | $121.94 | 480100 |
| 2023-06-27 | 117.90 | $119.97 | 337447 |
| 2023-06-26 | 117.39 | $118.00 | 359000 |
| 2023-06-23 | 116.92 | $116.74 | 463700 |
| 2023-06-22 | 116.50 | $119.08 | 460732 |
| 2023-06-21 | 116.00 | $120.97 | 371800 |
| 2023-06-20 | 115.48 | $121.82 | 361426 |
| 2023-06-16 | 114.80 | $122.51 | 648937 |
| 2023-06-15 | 114.12 | $124.80 | 634900 |
| 2023-06-14 | 113.28 | $124.07 | 692812 |
| 2023-06-13 | 112.37 | $124.17 | 546502 |
| 2023-06-12 | 111.55 | $120.98 | 570808 |
| 2023-06-09 | 110.80 | $120.42 | 467743 |
| 2023-06-08 | 110.12 | $119.68 | 491033 |
| 2023-06-07 | 109.54 | $118.49 | 498800 |
| 2023-06-06 | 109.00 | $114.24 | 442324 |
| 2023-06-05 | 108.68 | $111.97 | 827922 |
| 2023-06-02 | 108.51 | $113.34 | 516200 |
| 2023-06-01 | 108.18 | $108.36 | 622801 |
| 2023-05-31 | 108.15 | $107.95 | 561951 |
| 2023-05-30 | 108.19 | $110.44 | 429000 |
| 2023-05-26 | 108.24 | $109.74 | 221200 |
| 2023-05-25 | 108.46 | $108.65 | 279143 |
| 2023-05-24 | 108.59 | $108.32 | 340200 |
| 2023-05-23 | 108.65 | $109.16 | 270028 |
| 2023-05-22 | 109.17 | $110.56 | 240300 |
| 2023-05-19 | 109.75 | $108.23 | 299538 |
| 2023-05-18 | 110.57 | $108.84 | 284300 |
| 2023-05-17 | 111.29 | $108.02 | 305700 |
| 2023-05-16 | 112.06 | $105.74 | 286142 |
| 2023-05-15 | 112.88 | $107.93 | 315421 |
| 2023-05-12 | 113.58 | $105.94 | 190300 |
| 2023-05-11 | 114.33 | $106.79 | 375600 |
| 2023-05-10 | 115.01 | $108.15 | 297314 |
| 2023-05-09 | 115.51 | $107.68 | 215300 |
| 2023-05-08 | 115.96 | $107.69 | 323121 |
| 2023-05-05 | 116.33 | $108.63 | 357400 |
| 2023-05-04 | 116.57 | $106.84 | 494626 |
| 2023-05-03 | 116.90 | $107.75 | 330200 |
| 2023-05-02 | 117.17 | $108.70 | 379000 |
| 2023-05-01 | 117.52 | $111.47 | 294000 |
| 2023-04-28 | 117.71 | $114.07 | 498200 |
| 2023-04-27 | 117.63 | $111.31 | 699418 |
| 2023-04-26 | 117.66 | $109.41 | 1.1M |
| 2023-04-25 | 117.76 | $119.63 | 423800 |
| 2023-04-24 | 117.41 | $122.20 | 281440 |
| 2023-04-21 | 116.83 | $124.67 | 210900 |
| 2023-04-20 | 116.31 | $123.19 | 234520 |
| 2023-04-19 | 115.89 | $123.43 | 263000 |
| 2023-04-18 | 115.62 | $122.21 | 251500 |
| 2023-04-17 | 115.21 | $121.90 | 387800 |
| 2023-04-14 | 114.76 | $120.81 | 394318 |
| 2023-04-13 | 114.59 | $120.54 | 331408 |
| 2023-04-12 | 114.29 | $118.15 | 773210 |
| 2023-04-11 | 114.25 | $116.53 | 322438 |
| 2023-04-10 | 114.06 | $115.21 | 270300 |
| 2023-04-06 | 114.23 | $113.45 | 267902 |
| 2023-04-05 | 114.82 | $113.30 | 302201 |
| 2023-04-04 | 115.62 | $113.31 | 345800 |
| 2023-04-03 | 116.37 | $115.51 | 300400 |
| 2023-03-31 | 117.11 | $115.38 | 401106 |
| 2023-03-30 | 117.96 | $112.40 | 304903 |
| 2023-03-29 | 118.90 | $111.94 | 423800 |
| 2023-03-28 | 119.85 | $111.41 | 277028 |
| 2023-03-27 | 120.84 | $112.74 | 244007 |
| 2023-03-24 | 121.70 | $110.54 | 503533 |
| 2023-03-23 | 122.50 | $114.18 | 304200 |
| 2023-03-22 | 123.12 | $114.83 | 293406 |
| 2023-03-21 | 123.69 | $118.11 | 446426 |
| 2023-03-20 | 124.10 | $113.86 | 345103 |
| 2023-03-17 | 124.94 | $113.00 | 1.7M |
| 2023-03-16 | 125.82 | $117.35 | 554300 |
| 2023-03-15 | 126.63 | $114.55 | 625500 |
| 2023-03-14 | 127.71 | $117.47 | 847400 |
| 2023-03-13 | 128.61 | $112.68 | 715511 |
| 2023-03-10 | 129.51 | $118.62 | 526700 |
| 2023-03-09 | 130.07 | $125.27 | 401600 |
| 2023-03-08 | 130.39 | $129.20 | 252500 |
| 2023-03-07 | 130.59 | $128.41 | 213600 |
| 2023-03-06 | 130.86 | $130.21 | 474000 |
| 2023-03-03 | 131.06 | $132.36 | 308514 |
| 2023-03-02 | 131.08 | $131.19 | 273100 |
| 2023-03-01 | 131.11 | $131.11 | 410200 |
| 2023-02-28 | 131.05 | $131.18 | 553400 |
| 2023-02-27 | 130.84 | $129.80 | 438949 |
| 2023-02-24 | 130.73 | $126.56 | 322700 |
| 2023-02-23 | 130.78 | $126.72 | 308200 |
| 2023-02-22 | 130.73 | $126.10 | 252030 |
| 2023-02-21 | 130.68 | $126.34 | 379900 |
| 2023-02-17 | 130.66 | $130.74 | 514331 |
| 2023-02-16 | 130.38 | $130.56 | 369100 |
| 2023-02-15 | 130.00 | $133.52 | 384200 |
| 2023-02-14 | 129.52 | $136.17 | 697146 |
| 2023-02-13 | 129.03 | $135.42 | 693200 |
| 2023-02-10 | 128.60 | $130.76 | 610100 |
| 2023-02-09 | 128.47 | $129.80 | 596500 |
| 2023-02-08 | 128.30 | $131.66 | 648923 |
| 2023-02-07 | 127.97 | $133.12 | 779721 |
| 2023-02-06 | 127.41 | $133.95 | 633700 |
| 2023-02-03 | 126.73 | $134.23 | 661000 |
| 2023-02-02 | 125.81 | $132.69 | 1.0M |
| 2023-02-01 | 124.89 | $131.78 | 826300 |
| 2023-01-31 | 123.90 | $129.81 | 1.4M |
| 2023-01-30 | 122.86 | $127.00 | 379035 |
| 2023-01-27 | 122.04 | $127.76 | 337237 |
| 2023-01-26 | 121.10 | $127.51 | 284600 |
| 2023-01-25 | 120.23 | $125.66 | 244800 |
| 2023-01-24 | 119.43 | $125.10 | 169048 |
| 2023-01-23 | 118.56 | $126.04 | 287318 |
| 2023-01-20 | 117.80 | $124.99 | 327715 |
| 2023-01-19 | 116.95 | $123.12 | 397100 |
| 2023-01-18 | 116.11 | $123.84 | 349942 |
| 2023-01-17 | 115.29 | $126.42 | 337028 |
| 2023-01-13 | 114.30 | $126.72 | 298141 |
| 2023-01-12 | 113.45 | $128.16 | 505126 |
| 2023-01-11 | 112.57 | $126.41 | 474600 |
| 2023-01-10 | 111.70 | $125.09 | 509841 |
| 2023-01-09 | 110.83 | $121.85 | 532924 |
| 2023-01-06 | 110.19 | $120.39 | 661700 |
| 2023-01-05 | 109.60 | $115.79 | 614909 |
| 2023-01-04 | 109.19 | $114.27 | 599300 |
| 2023-01-03 | 109.09 | $112.02 | 445700 |
| 2022-12-30 | 109.26 | $109.08 | 329933 |
| 2022-12-29 | 109.56 | $110.66 | 263504 |
| 2022-12-28 | 109.79 | $108.92 | 258100 |
| 2022-12-27 | 109.98 | $110.09 | 286800 |
| 2022-12-23 | 110.05 | $109.55 | 353300 |
| 2022-12-22 | 110.25 | $107.71 | 331237 |
| 2022-12-21 | 110.51 | $110.96 | 352500 |
| 2022-12-20 | 110.56 | $107.85 | 258538 |
| 2022-12-19 | 110.74 | $106.46 | 416800 |
| 2022-12-16 | 111.03 | $107.43 | 881012 |
| 2022-12-15 | 111.32 | $106.54 | 333800 |
| 2022-12-14 | 111.74 | $109.69 | 351247 |
| 2022-12-13 | 112.08 | $110.65 | 479704 |
| 2022-12-12 | 112.30 | $109.01 | 396400 |
| 2022-12-09 | 112.67 | $107.68 | 183427 |
| 2022-12-08 | 112.86 | $109.07 | 336113 |
| 2022-12-07 | 112.51 | $108.65 | 280000 |
| 2022-12-06 | 112.39 | $107.60 | 601715 |
| 2022-12-05 | 112.35 | $112.09 | 309943 |
| 2022-12-02 | 112.02 | $115.48 | 167000 |
| 2022-12-01 | 111.41 | $115.18 | 260700 |
| 2022-11-30 | 111.02 | $115.18 | 340909 |
| 2022-11-29 | 110.66 | $112.65 | 215949 |
| 2022-11-28 | 110.28 | $111.56 | 262900 |
| 2022-11-25 | 109.91 | $113.56 | 99431 |
| 2022-11-23 | 109.28 | $112.92 | 246815 |
| 2022-11-22 | 108.62 | $111.98 | 272300 |
| 2022-11-21 | 107.78 | $111.34 | 266700 |
| 2022-11-18 | 107.03 | $112.25 | 443111 |
| 2022-11-17 | 106.18 | $113.40 | 339000 |
| 2022-11-16 | 105.05 | $114.91 | 221600 |
| 2022-11-15 | 103.84 | $116.34 | 407828 |
| 2022-11-14 | 102.64 | $115.20 | 500200 |
| 2022-11-11 | 101.44 | $116.35 | 547400 |
| 2022-11-10 | 100.12 | $111.39 | 644100 |
| 2022-11-09 | 99.14 | $102.08 | 435734 |
| 2022-11-08 | 98.43 | $106.26 | 310635 |
| 2022-11-07 | 97.44 | $106.80 | 393304 |
| 2022-11-04 | 96.43 | $105.63 | 435538 |
| 2022-11-03 | 95.47 | $103.21 | 626100 |
| 2022-11-02 | 94.81 | $107.38 | 548900 |
| 2022-11-01 | 93.95 | $107.90 | 636500 |
| 2022-10-31 | 93.11 | $105.10 | 483813 |
| 2022-10-28 | 92.10 | $104.20 | 686449 |
| 2022-10-27 | 91.00 | $100.99 | 698100 |
| 2022-10-26 | 89.99 | $99.65 | 690304 |
| 2022-10-25 | 89.12 | $95.27 | 650534 |
| 2022-10-24 | 88.38 | $96.22 | 367200 |
| 2022-10-21 | 87.59 | $95.27 | 335100 |
| 2022-10-20 | 86.91 | $90.79 | 288814 |
| 2022-10-19 | 86.70 | $90.86 | 363500 |
| 2022-10-18 | 86.57 | $92.21 | 478233 |
| 2022-10-17 | 86.43 | $91.19 | 451200 |
| 2022-10-14 | 86.44 | $90.03 | 503528 |
| 2022-10-13 | 86.42 | $91.85 | 572900 |
| 2022-10-12 | 86.45 | $87.71 | 272808 |
| 2022-10-11 | 86.65 | $86.60 | 361200 |
| 2022-10-10 | 86.99 | $86.63 | 288600 |
| 2022-10-07 | 87.60 | $86.28 | 666225 |
| 2022-10-06 | 88.22 | $90.00 | 481900 |
| 2022-10-05 | 88.55 | $90.17 | 354300 |
| 2022-10-04 | 88.82 | $91.26 | 610026 |
| 2022-10-03 | 88.97 | $84.72 | 412100 |
| 2022-09-30 | 89.40 | $82.25 | 560849 |
| 2022-09-29 | 90.01 | $80.75 | 441500 |
| 2022-09-28 | 90.65 | $82.43 | 596600 |
| 2022-09-27 | 91.21 | $80.28 | 476800 |
| 2022-09-26 | 91.95 | $80.49 | 655327 |
| 2022-09-23 | 92.74 | $81.69 | 769203 |
| 2022-09-22 | 93.65 | $86.50 | 337000 |
| 2022-09-21 | 94.26 | $88.39 | 379712 |
| 2022-09-20 | 94.78 | $89.30 | 489136 |
| 2022-09-19 | 95.23 | $91.49 | 424509 |
| 2022-09-16 | 95.74 | $89.70 | 1.5M |
| 2022-09-15 | 96.50 | $92.32 | 705000 |
| 2022-09-14 | 97.11 | $91.71 | 648400 |
| 2022-09-13 | 97.78 | $93.38 | 314733 |
| 2022-09-12 | 98.36 | $98.90 | 406900 |
| 2022-09-09 | 98.66 | $98.73 | 342286 |
| 2022-09-08 | 98.93 | $96.57 | 326700 |
| 2022-09-07 | 99.21 | $95.57 | 339201 |
| 2022-09-06 | 99.39 | $94.32 | 671900 |
| 2022-09-02 | 99.74 | $93.29 | 488850 |
| 2022-09-01 | 100.12 | $94.30 | 410100 |
| 2022-08-31 | 100.45 | $93.69 | 375900 |
| 2022-08-30 | 100.77 | $93.64 | 550500 |
| 2022-08-29 | 100.98 | $94.97 | 256428 |
| 2022-08-26 | 101.18 | $96.27 | 290800 |
| 2022-08-25 | 101.36 | $99.99 | 215802 |
| 2022-08-24 | 101.29 | $98.70 | 273742 |
| 2022-08-23 | 101.16 | $98.72 | 188009 |
| 2022-08-22 | 100.94 | $98.30 | 511515 |
| 2022-08-19 | 100.80 | $101.65 | 319600 |
| 2022-08-18 | 100.53 | $105.01 | 728966 |
| 2022-08-17 | 100.06 | $104.39 | 250700 |
| 2022-08-16 | 99.63 | $105.25 | 277602 |
| 2022-08-15 | 99.03 | $104.88 | 339034 |
| 2022-08-12 | 98.25 | $105.00 | 205422 |
| 2022-08-11 | 97.47 | $104.03 | 568700 |
| 2022-08-10 | 96.56 | $102.26 | 302728 |
| 2022-08-09 | 95.86 | $99.11 | 285302 |
| 2022-08-08 | 95.39 | $101.33 | 286524 |
| 2022-08-05 | 94.80 | $101.00 | 256600 |
| 2022-08-04 | 94.34 | $100.73 | 304400 |
| 2022-08-03 | 93.98 | $100.17 | 319047 |
| 2022-08-02 | 93.60 | $97.75 | 400800 |
| 2022-08-01 | 93.44 | $98.99 | 311427 |
| 2022-07-29 | 93.19 | $99.97 | 432834 |
| 2022-07-28 | 92.88 | $98.55 | 520300 |
| 2022-07-27 | 92.72 | $96.15 | 683544 |
| 2022-07-26 | 92.75 | $94.21 | 451300 |
| 2022-07-25 | 92.88 | $95.66 | 427100 |
| 2022-07-22 | 92.99 | $96.06 | 400947 |
| 2022-07-21 | 92.87 | $95.69 | 286749 |
| 2022-07-20 | 92.79 | $95.71 | 397750 |
| 2022-07-19 | 92.76 | $93.44 | 387650 |
| 2022-07-18 | 92.78 | $89.27 | 338000 |
| 2022-07-15 | 92.98 | $89.39 | 315900 |
| 2022-07-14 | 93.32 | $85.76 | 360720 |
| 2022-07-13 | 93.75 | $88.26 | 472100 |
| 2022-07-12 | 94.06 | $89.76 | 446100 |
| 2022-07-11 | 94.53 | $89.46 | 414300 |
| 2022-07-08 | 95.38 | $91.74 | 397736 |
| 2022-07-07 | 96.28 | $93.57 | 449200 |
| 2022-07-06 | 97.28 | $92.61 | 518900 |
| 2022-07-05 | 98.27 | $94.52 | 485300 |
| 2022-07-01 | 99.06 | $94.11 | 294048 |
| 2022-06-30 | 100.04 | $93.61 | 337400 |
| 2022-06-29 | 100.89 | $95.32 | 229000 |
| 2022-06-28 | 101.84 | $96.78 | 232800 |
| 2022-06-27 | 102.76 | $96.78 | 224500 |
| 2022-06-24 | 103.51 | $97.98 | 596700 |
| 2022-06-23 | 104.09 | $93.70 | 358142 |
| 2022-06-22 | 104.79 | $93.93 | 344924 |
| 2022-06-21 | 105.60 | $95.15 | 353200 |
| 2022-06-17 | 106.32 | $93.88 | 877618 |
| 2022-06-16 | 107.13 | $93.36 | 525834 |
| 2022-06-15 | 108.00 | $96.18 | 471428 |
| 2022-06-14 | 108.90 | $94.32 | 419200 |
| 2022-06-13 | 109.67 | $94.42 | 597740 |
| 2022-06-10 | 110.42 | $99.20 | 386526 |
| 2022-06-09 | 110.79 | $106.50 | 413855 |
| 2022-06-08 | 110.81 | $109.77 | 240400 |
| 2022-06-07 | 110.75 | $113.44 | 267437 |
| 2022-06-06 | 110.52 | $112.37 | 396542 |
| 2022-06-03 | 110.43 | $110.30 | 314200 |
| 2022-06-02 | 110.47 | $113.85 | 347209 |
| 2022-06-01 | 110.47 | $110.64 | 333700 |
| 2022-05-31 | 110.50 | $114.20 | 329500 |
| 2022-05-27 | 110.30 | $115.14 | 244239 |
| 2022-05-26 | 109.83 | $111.84 | 333900 |
| 2022-05-25 | 109.78 | $109.65 | 451400 |
| 2022-05-24 | 109.61 | $107.65 | 436700 |
| 2022-05-23 | 109.59 | $110.13 | 401200 |
| 2022-05-20 | 109.62 | $109.56 | 498000 |
| 2022-05-19 | 109.50 | $110.10 | 706701 |
| 2022-05-18 | 109.57 | $110.68 | 460400 |
| 2022-05-17 | 109.76 | $114.20 | 368232 |
| 2022-05-16 | 109.73 | $109.79 | 280914 |
| 2022-05-13 | 109.60 | $109.46 | 250046 |
| 2022-05-12 | 109.43 | $106.55 | 527320 |
| 2022-05-11 | 109.47 | $106.82 | 566400 |
| 2022-05-10 | 109.43 | $108.72 | 615200 |
| 2022-05-09 | 109.38 | $108.75 | 550500 |
| 2022-05-06 | 109.33 | $110.56 | 570817 |
| 2022-05-05 | 109.07 | $111.03 | 506902 |
| 2022-05-04 | 108.79 | $114.00 | 460600 |
| 2022-05-03 | 108.59 | $111.16 | 456200 |
| 2022-05-02 | 108.63 | $110.19 | 583700 |
| 2022-04-29 | 108.71 | $105.75 | 608540 |
| 2022-04-28 | 108.99 | $110.75 | 664510 |
| 2022-04-27 | 109.18 | $106.36 | 744400 |
| 2022-04-26 | 109.80 | $107.29 | 505800 |
| 2022-04-25 | 110.16 | $110.58 | 381800 |
| 2022-04-22 | 110.33 | $107.34 | 250300 |
| 2022-04-21 | 110.74 | $111.48 | 242500 |
| 2022-04-20 | 110.91 | $114.41 | 327446 |
| 2022-04-19 | 111.07 | $113.62 | 458300 |
| 2022-04-18 | 111.18 | $107.08 | 353900 |
| 2022-04-14 | 111.71 | $106.12 | 307300 |
| 2022-04-13 | 112.23 | $107.34 | 426947 |
| 2022-04-12 | 112.72 | $105.97 | 468400 |
| 2022-04-11 | 113.04 | $107.77 | 394800 |
| 2022-04-08 | 113.20 | $107.71 | 628000 |
| 2022-04-07 | 113.34 | $105.37 | 498435 |
| 2022-04-06 | 113.64 | $105.58 | 533407 |
| 2022-04-05 | 114.02 | $109.84 | 720539 |
| 2022-04-04 | 113.94 | $112.13 | 357300 |
| 2022-04-01 | 113.85 | $111.80 | 510000 |
| 2022-03-31 | 114.20 | $111.32 | 386105 |
| 2022-03-30 | 114.81 | $114.41 | 242300 |
| 2022-03-29 | 115.31 | $118.81 | 369800 |
| 2022-03-28 | 115.57 | $114.57 | 450100 |
| 2022-03-25 | 116.19 | $113.87 | 339435 |
| 2022-03-24 | 116.89 | $115.69 | 324300 |
| 2022-03-23 | 117.30 | $114.82 | 218400 |
| 2022-03-22 | 117.69 | $117.61 | 355400 |
| 2022-03-21 | 117.78 | $115.76 | 240200 |
| 2022-03-18 | 118.03 | $117.72 | 612000 |
| 2022-03-17 | 118.33 | $116.56 | 343900 |
| 2022-03-16 | 118.85 | $117.00 | 495800 |
| 2022-03-15 | 119.35 | $112.44 | 333900 |
| 2022-03-14 | 119.89 | $110.90 | 238047 |
| 2022-03-11 | 120.51 | $110.67 | 260800 |
| 2022-03-10 | 121.35 | $111.31 | 455106 |
| 2022-03-09 | 122.46 | $113.26 | 268400 |
| 2022-03-08 | 123.19 | $108.18 | 601722 |
| 2022-03-07 | 124.27 | $110.37 | 707747 |
| 2022-03-04 | 125.22 | $118.74 | 358437 |
| 2022-03-03 | 125.69 | $123.47 | 321506 |
| 2022-03-02 | 125.82 | $124.44 | 845700 |
| 2022-03-01 | 125.93 | $124.07 | 781529 |
| 2022-02-28 | 125.96 | $127.01 | 465642 |
| 2022-02-25 | 125.60 | $127.85 | 543404 |
| 2022-02-24 | 125.02 | $123.74 | 640900 |
| 2022-02-23 | 124.71 | $122.72 | 933800 |
| 2022-02-22 | 124.49 | $119.31 | 628322 |
| 2022-02-18 | 124.54 | $120.80 | 859700 |
| 2022-02-17 | 124.42 | $123.73 | 427200 |
| 2022-02-16 | 124.32 | $126.92 | 482100 |
| 2022-02-15 | 124.10 | $126.97 | 731600 |
| 2022-02-14 | 124.03 | $123.30 | 979400 |
| 2022-02-11 | 124.53 | $123.26 | 860100 |
| 2022-02-10 | 125.22 | $127.46 | 1.1M |
| 2022-02-09 | 125.82 | $133.64 | 816828 |
| 2022-02-08 | 126.12 | $127.86 | 721100 |
| 2022-02-07 | 126.55 | $129.65 | 358328 |
| 2022-02-04 | 126.92 | $129.40 | 515400 |
| 2022-02-03 | 127.32 | $128.18 | 614732 |
| 2022-02-02 | 127.64 | $126.02 | 878300 |
| 2022-02-01 | 128.32 | $126.62 | 782933 |
| 2022-01-31 | 128.85 | $124.82 | 506600 |
| 2022-01-28 | 129.40 | $119.82 | 274100 |
| 2022-01-27 | 130.22 | $116.22 | 555026 |
| 2022-01-26 | 131.24 | $117.51 | 435936 |
| 2022-01-25 | 132.26 | $118.34 | 451030 |
| 2022-01-24 | 133.24 | $120.23 | 729100 |
| 2022-01-21 | 134.02 | $118.52 | 514105 |
| 2022-01-20 | 134.79 | $121.56 | 808800 |
| 2022-01-19 | 135.34 | $122.55 | 545800 |
| 2022-01-18 | 135.66 | $125.71 | 513700 |
| 2022-01-14 | 136.07 | $133.23 | 311924 |
| 2022-01-13 | 136.24 | $137.07 | 226700 |
| 2022-01-12 | 136.26 | $139.39 | 291734 |
| 2022-01-11 | 136.15 | $139.71 | 251617 |
| 2022-01-10 | 135.80 | $136.47 | 358203 |
| 2022-01-07 | 135.80 | $137.04 | 337413 |
| 2022-01-06 | 135.74 | $137.39 | 303810 |
| 2022-01-05 | 135.71 | $134.61 | 306800 |
| 2022-01-04 | 135.91 | $139.68 | 277914 |
| 2022-01-03 | 135.69 | $137.06 | 350311 |
| 2021-12-31 | 135.55 | $135.85 | 180347 |
| 2021-12-30 | 135.71 | $136.23 | 136200 |
| 2021-12-29 | 135.67 | $136.74 | 149746 |
| 2021-12-28 | 135.77 | $137.88 | 185000 |
| 2021-12-27 | 136.13 | $137.94 | 214518 |
| 2021-12-23 | 136.40 | $135.71 | 227200 |
| 2021-12-22 | 137.05 | $133.89 | 285544 |
| 2021-12-21 | 137.85 | $132.74 | 345500 |
| 2021-12-20 | 138.68 | $128.95 | 361333 |
| 2021-12-17 | 139.73 | $133.84 | 596700 |
| 2021-12-16 | 140.62 | $136.65 | 287200 |
| 2021-12-15 | 141.42 | $137.42 | 683800 |
| 2021-12-14 | 142.25 | $137.21 | 610417 |
| 2021-12-13 | 143.16 | $132.79 | 553629 |
| 2021-12-10 | 144.30 | $136.33 | 529631 |
| 2021-12-09 | 145.20 | $135.95 | 447525 |
| 2021-12-08 | 145.94 | $136.66 | 723834 |
| 2021-12-07 | 146.67 | $138.62 | 343909 |
| 2021-12-06 | 147.32 | $135.37 | 967800 |
| 2021-12-03 | 148.11 | $134.17 | 572033 |
| 2021-12-02 | 148.96 | $139.15 | 701500 |
| 2021-12-01 | 149.72 | $135.45 | 459019 |
| 2021-11-30 | 150.56 | $138.70 | 838705 |
| 2021-11-29 | 151.35 | $145.15 | 314543 |
| 2021-11-26 | 151.68 | $143.31 | 249000 |
| 2021-11-24 | 152.14 | $148.63 | 337600 |
| 2021-11-23 | 152.23 | $149.88 | 332052 |
| 2021-11-22 | 152.78 | $149.37 | 423309 |
| 2021-11-19 | 153.42 | $149.86 | 317114 |
| 2021-11-18 | 153.93 | $151.69 | 285907 |
| 2021-11-17 | 154.44 | $152.71 | 330300 |
| 2021-11-16 | 154.96 | $153.99 | 387200 |
| 2021-11-15 | 155.20 | $155.32 | 759870 |
| 2021-11-12 | 155.25 | $155.66 | 287210 |
| 2021-11-11 | 155.19 | $154.38 | 291300 |
| 2021-11-10 | 155.03 | $150.73 | 280746 |
| 2021-11-09 | 154.89 | $151.32 | 290700 |
| 2021-11-08 | 154.72 | $151.55 | 595500 |
| 2021-11-05 | 154.46 | $151.25 | 494500 |
| 2021-11-04 | 154.23 | $151.10 | 334500 |
| 2021-11-03 | 153.90 | $154.30 | 313400 |
| 2021-11-02 | 153.32 | $152.29 | 293500 |
| 2021-11-01 | 152.85 | $154.45 | 444000 |
| 2021-10-29 | 152.13 | $151.84 | 694736 |
| 2021-10-28 | 151.44 | $152.42 | 680700 |
| 2021-10-27 | 150.51 | $150.41 | 745800 |
| 2021-10-26 | 149.81 | $161.01 | 441148 |
| 2021-10-25 | 148.62 | $162.04 | 483323 |
| 2021-10-22 | 147.53 | $160.08 | 348035 |
| 2021-10-21 | 146.41 | $161.92 | 557827 |
| 2021-10-20 | 145.17 | $163.18 | 518400 |
| 2021-10-19 | 143.73 | $158.77 | 444004 |
| 2021-10-18 | 142.42 | $156.34 | 362700 |
| 2021-10-15 | 141.31 | $154.47 | 362249 |
| 2021-10-14 | 140.50 | $151.06 | 462114 |
| 2021-10-13 | 139.91 | $148.08 | 303043 |
| 2021-10-12 | 139.50 | $147.76 | 299334 |
| 2021-10-11 | 139.03 | $146.50 | 239400 |
| 2021-10-08 | 138.67 | $146.51 | 172500 |
| 2021-10-07 | 138.29 | $144.57 | 323028 |
| 2021-10-06 | 137.98 | $142.62 | 244800 |
| 2021-10-05 | 137.74 | $142.97 | 341900 |
| 2021-10-04 | 137.48 | $140.07 | 375713 |
| 2021-10-01 | 137.40 | $138.08 | 420412 |
| 2021-09-30 | 137.48 | $133.67 | 371549 |
| 2021-09-29 | 137.80 | $136.42 | 263636 |
| 2021-09-28 | 137.96 | $137.38 | 235500 |
| 2021-09-27 | 138.15 | $140.14 | 224900 |
| 2021-09-24 | 138.13 | $137.59 | 379941 |
| 2021-09-23 | 138.05 | $137.23 | 194900 |
| 2021-09-22 | 138.11 | $134.43 | 210600 |
| 2021-09-21 | 138.22 | $132.55 | 249200 |
| 2021-09-20 | 138.39 | $134.12 | 338818 |
| 2021-09-17 | 138.34 | $138.15 | 865248 |
| 2021-09-16 | 137.95 | $139.29 | 284409 |
| 2021-09-15 | 137.67 | $139.93 | 320827 |
| 2021-09-14 | 137.38 | $138.39 | 263725 |
| 2021-09-13 | 137.32 | $139.34 | 168146 |
| 2021-09-10 | 137.23 | $138.95 | 255443 |
| 2021-09-09 | 137.20 | $138.35 | 275807 |
| 2021-09-08 | 137.15 | $137.81 | 295700 |
| 2021-09-07 | 136.98 | $137.75 | 297600 |
| 2021-09-03 | 136.77 | $138.50 | 197414 |
| 2021-09-02 | 136.46 | $139.63 | 219413 |
| 2021-09-01 | 136.08 | $140.12 | 165234 |
| 2021-08-31 | 135.54 | $139.64 | 425000 |
| 2021-08-30 | 134.99 | $141.11 | 494900 |
| 2021-08-27 | 134.48 | $139.71 | 229883 |
| 2021-08-26 | 134.10 | $135.95 | 196948 |
| 2021-08-25 | 134.01 | $138.42 | 196500 |
| 2021-08-24 | 133.69 | $136.65 | 198900 |
| 2021-08-23 | 133.53 | $136.01 | 199900 |
| 2021-08-20 | 133.50 | $133.16 | 210127 |
| 2021-08-19 | 133.61 | $130.36 | 210250 |
| 2021-08-18 | 133.84 | $133.64 | 223212 |
| 2021-08-17 | 133.84 | $134.12 | 244947 |
| 2021-08-16 | 133.66 | $137.10 | 393900 |
| 2021-08-13 | 133.08 | $137.70 | 249407 |
| 2021-08-12 | 132.67 | $138.36 | 245700 |
| 2021-08-11 | 132.40 | $137.30 | 327545 |
| 2021-08-10 | 132.19 | $134.43 | 492824 |
| 2021-08-09 | 132.44 | $133.44 | 363100 |
| 2021-08-06 | 132.61 | $132.29 | 498512 |
| 2021-08-05 | 132.75 | $132.07 | 325014 |
| 2021-08-04 | 132.91 | $129.29 | 381802 |
| 2021-08-03 | 133.47 | $128.66 | 448460 |
| 2021-08-02 | 134.11 | $130.94 | 478328 |
| 2021-07-30 | 134.75 | $132.20 | 461722 |
| 2021-07-29 | 135.24 | $134.01 | 298734 |
| 2021-07-28 | 135.58 | $131.97 | 766611 |
| 2021-07-27 | 135.86 | $133.56 | 420902 |
| 2021-07-26 | 135.91 | $135.37 | 331923 |
| 2021-07-23 | 136.04 | $135.39 | 270510 |
| 2021-07-22 | 136.02 | $134.88 | 387729 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
344.25
2026-07-20
Close Price
$333.53
Vol: 440043
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
87.59
Average
195.54
Maximum
362.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 344.25 | $333.53 | 440043 |
| 2026-07-17 | 345.38 | $341.54 | 423000 |
| 2026-07-16 | 345.78 | $349.71 | 465206 |
| 2026-07-15 | 345.37 | $353.65 | 590624 |
| 2026-07-14 | 344.49 | $342.20 | 486900 |
| 2026-07-13 | 344.74 | $334.15 | 398656 |
| 2026-07-10 | 345.85 | $334.75 | 261300 |
| 2026-07-09 | 347.02 | $339.75 | 394309 |
| 2026-07-08 | 347.78 | $331.04 | 412540 |
| 2026-07-07 | 349.55 | $346.87 | 370700 |
| 2026-07-06 | 349.83 | $355.48 | 481519 |
| 2026-07-02 | 349.23 | $342.64 | 377900 |
| 2026-07-01 | 349.93 | $341.04 | 409700 |
| 2026-06-30 | 350.86 | $341.44 | 354120 |
| 2026-06-29 | 351.86 | $334.71 | 424000 |
| 2026-06-26 | 353.66 | $342.02 | 523500 |
| 2026-06-25 | 354.89 | $347.31 | 346723 |
| 2026-06-24 | 355.68 | $353.19 | 467312 |
| 2026-06-23 | 355.95 | $366.64 | 392005 |
| 2026-06-22 | 354.82 | $374.04 | 345301 |
| 2026-06-18 | 352.80 | $371.72 | 538445 |
| 2026-06-17 | 350.80 | $367.04 | 312000 |
| 2026-06-16 | 349.10 | $373.80 | 490700 |
| 2026-06-15 | 346.50 | $365.53 | 269211 |
| 2026-06-12 | 344.49 | $357.38 | 297445 |
| 2026-06-11 | 343.14 | $355.10 | 286646 |
| 2026-06-10 | 341.88 | $340.78 | 432038 |
| 2026-06-09 | 341.99 | $357.11 | 561000 |
| 2026-06-08 | 340.40 | $340.15 | 318203 |
| 2026-06-05 | 340.43 | $339.43 | 280911 |
| 2026-06-04 | 340.53 | $346.79 | 366100 |
| 2026-06-03 | 339.87 | $340.09 | 343600 |
| 2026-06-02 | 339.85 | $347.06 | 322700 |
| 2026-06-01 | 339.09 | $346.97 | 380013 |
| 2026-05-29 | 338.26 | $340.86 | 689800 |
| 2026-05-28 | 337.99 | $346.92 | 328800 |
| 2026-05-27 | 337.05 | $342.53 | 213632 |
| 2026-05-26 | 336.47 | $343.88 | 533200 |
| 2026-05-22 | 335.69 | $346.12 | 280600 |
| 2026-05-21 | 334.59 | $346.26 | 327710 |
| 2026-05-20 | 333.36 | $337.55 | 401032 |
| 2026-05-19 | 332.92 | $323.26 | 490129 |
| 2026-05-18 | 333.94 | $331.92 | 433546 |
| 2026-05-15 | 334.15 | $333.56 | 425243 |
| 2026-05-14 | 334.21 | $341.07 | 381729 |
| 2026-05-13 | 333.49 | $336.35 | 391500 |
| 2026-05-12 | 333.19 | $340.98 | 373631 |
| 2026-05-11 | 332.37 | $335.38 | 730535 |
| 2026-05-08 | 332.05 | $341.19 | 602042 |
| 2026-05-07 | 331.09 | $331.28 | 503040 |
| 2026-05-06 | 331.07 | $333.32 | 579900 |
| 2026-05-05 | 330.84 | $326.33 | 698439 |
| 2026-05-04 | 331.31 | $319.05 | 679738 |
| 2026-05-01 | 332.60 | $316.79 | 643026 |
| 2026-04-30 | 334.27 | $321.29 | 1.1M |
| 2026-04-29 | 335.63 | $324.14 | 1.2M |
| 2026-04-28 | 336.84 | $340.51 | 635322 |
| 2026-04-27 | 336.46 | $347.79 | 620613 |
| 2026-04-24 | 335.26 | $344.30 | 627800 |
| 2026-04-23 | 334.31 | $347.98 | 593038 |
| 2026-04-22 | 332.87 | $352.01 | 481511 |
| 2026-04-21 | 330.86 | $353.44 | 618300 |
| 2026-04-20 | 328.48 | $358.29 | 486700 |
| 2026-04-17 | 325.34 | $362.91 | 508443 |
| 2026-04-16 | 321.39 | $357.52 | 393202 |
| 2026-04-15 | 317.58 | $357.05 | 458721 |
| 2026-04-14 | 313.43 | $357.61 | 643207 |
| 2026-04-13 | 308.78 | $350.54 | 681400 |
| 2026-04-10 | 304.38 | $337.90 | 450600 |
| 2026-04-09 | 300.86 | $334.96 | 491300 |
| 2026-04-08 | 297.27 | $326.02 | 743130 |
| 2026-04-07 | 294.24 | $306.91 | 476229 |
| 2026-04-06 | 292.91 | $304.79 | 349100 |
| 2026-04-02 | 291.66 | $304.95 | 511642 |
| 2026-04-01 | 290.26 | $301.28 | 657339 |
| 2026-03-31 | 289.10 | $298.51 | 989000 |
| 2026-03-30 | 288.10 | $285.22 | 409400 |
| 2026-03-27 | 288.41 | $279.05 | 345812 |
| 2026-03-26 | 289.39 | $284.75 | 340501 |
| 2026-03-25 | 289.88 | $286.87 | 648300 |
| 2026-03-24 | 290.20 | $278.43 | 789600 |
| 2026-03-23 | 291.44 | $279.12 | 909506 |
| 2026-03-20 | 292.73 | $274.87 | 793601 |
| 2026-03-19 | 294.61 | $274.89 | 747100 |
| 2026-03-18 | 296.69 | $275.03 | 885631 |
| 2026-03-17 | 298.97 | $278.69 | 658729 |
| 2026-03-16 | 301.10 | $272.32 | 726050 |
| 2026-03-13 | 304.13 | $268.24 | 872824 |
| 2026-03-12 | 307.91 | $267.19 | 1.4M |
| 2026-03-11 | 312.20 | $288.33 | 541900 |
| 2026-03-10 | 314.71 | $286.95 | 521069 |
| 2026-03-09 | 317.63 | $285.78 | 1.1M |
| 2026-03-06 | 320.99 | $289.02 | 964420 |
| 2026-03-05 | 324.35 | $302.77 | 595246 |
| 2026-03-04 | 326.62 | $313.43 | 499000 |
| 2026-03-03 | 328.01 | $307.77 | 687800 |
| 2026-03-02 | 330.14 | $314.48 | 479937 |
| 2026-02-27 | 331.79 | $308.84 | 1.2M |
| 2026-02-26 | 334.21 | $326.95 | 515200 |
| 2026-02-25 | 334.97 | $318.94 | 447100 |
| 2026-02-24 | 336.66 | $313.24 | 720643 |
| 2026-02-23 | 339.13 | $305.27 | 785507 |
| 2026-02-20 | 342.69 | $328.14 | 444100 |
| 2026-02-19 | 344.22 | $326.87 | 581924 |
| 2026-02-18 | 346.05 | $331.04 | 575803 |
| 2026-02-17 | 347.63 | $320.01 | 611300 |
| 2026-02-13 | 350.54 | $322.28 | 604600 |
| 2026-02-12 | 353.51 | $319.17 | 1.2M |
| 2026-02-11 | 357.13 | $345.55 | 494300 |
| 2026-02-10 | 358.34 | $362.18 | 508100 |
| 2026-02-09 | 357.94 | $359.65 | 556930 |
| 2026-02-06 | 357.76 | $357.73 | 698806 |
| 2026-02-05 | 357.76 | $351.14 | 998302 |
| 2026-02-04 | 358.46 | $356.36 | 877600 |
| 2026-02-03 | 358.68 | $338.73 | 680716 |
| 2026-02-02 | 360.78 | $354.68 | 500909 |
| 2026-01-30 | 361.43 | $353.27 | 406540 |
| 2026-01-29 | 362.28 | $355.91 | 577200 |
| 2026-01-28 | 362.96 | $363.18 | 307400 |
| 2026-01-27 | 362.93 | $363.51 | 307800 |
| 2026-01-26 | 362.87 | $363.90 | 364900 |
| 2026-01-23 | 362.76 | $362.00 | 246711 |
| 2026-01-22 | 362.84 | $372.00 | 220905 |
| 2026-01-21 | 361.88 | $372.27 | 356930 |
| 2026-01-20 | 360.78 | $366.50 | 348000 |
| 2026-01-16 | 360.18 | $378.84 | 469655 |
| 2026-01-15 | 358.22 | $383.12 | 413600 |
| 2026-01-14 | 355.60 | $366.54 | 281881 |
| 2026-01-13 | 354.45 | $365.72 | 285325 |
| 2026-01-12 | 353.26 | $370.67 | 293959 |
| 2026-01-09 | 351.43 | $369.01 | 326308 |
| 2026-01-08 | 349.58 | $365.67 | 370800 |
| 2026-01-07 | 347.88 | $373.05 | 373967 |
| 2026-01-06 | 345.23 | $374.02 | 489900 |
| 2026-01-05 | 342.20 | $364.47 | 491549 |
| 2026-01-02 | 339.86 | $351.27 | 175100 |
| 2025-12-31 | 338.66 | $340.25 | 210700 |
| 2025-12-30 | 338.49 | $343.64 | 186100 |
| 2025-12-29 | 337.95 | $347.19 | 173008 |
| 2025-12-26 | 336.97 | $352.18 | 168227 |
| 2025-12-24 | 335.37 | $350.42 | 94500 |
| 2025-12-23 | 333.79 | $348.48 | 181604 |
| 2025-12-22 | 332.24 | $351.23 | 304491 |
| 2025-12-19 | 330.24 | $342.36 | 525810 |
| 2025-12-18 | 328.97 | $338.25 | 295749 |
| 2025-12-17 | 327.99 | $334.02 | 332700 |
| 2025-12-16 | 327.36 | $337.22 | 415600 |
| 2025-12-15 | 326.32 | $336.69 | 430124 |
| 2025-12-12 | 325.23 | $337.03 | 401033 |
| 2025-12-11 | 323.99 | $344.67 | 254600 |
| 2025-12-10 | 321.81 | $344.73 | 339900 |
| 2025-12-09 | 319.40 | $339.99 | 405155 |
| 2025-12-08 | 317.23 | $329.83 | 331200 |
| 2025-12-05 | 315.90 | $331.69 | 433201 |
| 2025-12-04 | 314.24 | $328.30 | 456043 |
| 2025-12-03 | 312.76 | $327.39 | 280210 |
| 2025-12-02 | 311.22 | $318.70 | 309107 |
| 2025-12-01 | 310.43 | $317.15 | 259400 |
| 2025-11-28 | 309.72 | $320.07 | 177442 |
| 2025-11-26 | 308.64 | $317.30 | 317500 |
| 2025-11-25 | 307.72 | $314.35 | 331300 |
| 2025-11-24 | 307.03 | $308.86 | 293929 |
| 2025-11-21 | 306.83 | $306.20 | 395000 |
| 2025-11-20 | 306.90 | $295.84 | 482139 |
| 2025-11-19 | 308.06 | $305.31 | 429000 |
| 2025-11-18 | 308.35 | $299.73 | 317200 |
| 2025-11-17 | 309.26 | $296.49 | 368663 |
| 2025-11-14 | 310.61 | $307.75 | 344616 |
| 2025-11-13 | 310.91 | $306.61 | 369414 |
| 2025-11-12 | 311.36 | $321.16 | 382800 |
| 2025-11-11 | 310.33 | $311.83 | 167700 |
| 2025-11-10 | 310.17 | $309.13 | 243825 |
| 2025-11-07 | 310.28 | $306.54 | 522628 |
| 2025-11-06 | 310.67 | $302.87 | 238614 |
| 2025-11-05 | 311.49 | $303.48 | 292344 |
| 2025-11-04 | 312.34 | $297.61 | 729444 |
| 2025-11-03 | 313.89 | $300.21 | 474609 |
| 2025-10-31 | 315.32 | $294.56 | 526022 |
| 2025-10-30 | 317.51 | $291.66 | 595865 |
| 2025-10-29 | 320.23 | $292.49 | 1.4M |
| 2025-10-28 | 323.15 | $321.75 | 494416 |
| 2025-10-27 | 323.30 | $330.30 | 269500 |
| 2025-10-24 | 322.56 | $324.24 | 267638 |
| 2025-10-23 | 322.39 | $317.72 | 335002 |
| 2025-10-22 | 322.88 | $317.07 | 202503 |
| 2025-10-21 | 323.49 | $320.21 | 265867 |
| 2025-10-20 | 323.83 | $320.97 | 264804 |
| 2025-10-17 | 324.13 | $315.09 | 290300 |
| 2025-10-16 | 325.09 | $315.95 | 601150 |
| 2025-10-15 | 326.05 | $323.78 | 315944 |
| 2025-10-14 | 326.29 | $319.91 | 364200 |
| 2025-10-13 | 326.96 | $315.65 | 431618 |
| 2025-10-10 | 328.15 | $300.99 | 657310 |
| 2025-10-09 | 331.01 | $313.97 | 421749 |
| 2025-10-08 | 332.80 | $318.00 | 365400 |
| 2025-10-07 | 334.36 | $324.15 | 401845 |
| 2025-10-06 | 335.43 | $325.54 | 475900 |
| 2025-10-03 | 336.48 | $329.06 | 333508 |
| 2025-10-02 | 337.26 | $334.01 | 354900 |
| 2025-10-01 | 337.60 | $330.91 | 363446 |
| 2025-09-30 | 338.30 | $337.32 | 455700 |
| 2025-09-29 | 338.41 | $340.64 | 395900 |
| 2025-09-26 | 338.17 | $342.39 | 237200 |
| 2025-09-25 | 337.73 | $337.91 | 345216 |
| 2025-09-24 | 337.71 | $340.47 | 563900 |
| 2025-09-23 | 337.42 | $354.65 | 389905 |
| 2025-09-22 | 335.60 | $354.39 | 404119 |
| 2025-09-19 | 333.62 | $355.88 | 1.3M |
| 2025-09-18 | 331.28 | $362.79 | 575344 |
| 2025-09-17 | 327.97 | $348.33 | 594431 |
| 2025-09-16 | 325.82 | $345.52 | 382200 |
| 2025-09-15 | 323.75 | $345.06 | 475800 |
| 2025-09-12 | 321.51 | $341.86 | 300935 |
| 2025-09-11 | 319.36 | $343.35 | 475009 |
| 2025-09-10 | 316.84 | $332.64 | 416900 |
| 2025-09-09 | 315.17 | $325.30 | 326400 |
| 2025-09-08 | 314.11 | $324.30 | 369800 |
| 2025-09-05 | 313.04 | $318.77 | 511000 |
| 2025-09-04 | 312.43 | $318.14 | 489200 |
| 2025-09-03 | 311.83 | $312.92 | 451444 |
| 2025-09-02 | 311.72 | $317.67 | 339600 |
| 2025-08-29 | 311.09 | $321.55 | 260315 |
| 2025-08-28 | 309.99 | $325.35 | 298000 |
| 2025-08-27 | 308.37 | $324.26 | 365448 |
| 2025-08-26 | 306.70 | $324.59 | 359035 |
| 2025-08-25 | 304.82 | $318.35 | 359817 |
| 2025-08-22 | 303.39 | $319.86 | 570735 |
| 2025-08-21 | 301.66 | $305.01 | 345815 |
| 2025-08-20 | 301.30 | $304.51 | 482800 |
| 2025-08-19 | 300.97 | $301.83 | 355400 |
| 2025-08-18 | 300.88 | $304.64 | 315700 |
| 2025-08-15 | 300.48 | $307.71 | 317318 |
| 2025-08-14 | 299.72 | $313.41 | 238700 |
| 2025-08-13 | 298.28 | $314.87 | 418000 |
| 2025-08-12 | 296.53 | $307.88 | 365607 |
| 2025-08-11 | 295.34 | $295.74 | 384400 |
| 2025-08-08 | 295.29 | $295.73 | 422140 |
| 2025-08-07 | 295.25 | $297.84 | 512800 |
| 2025-08-06 | 294.97 | $299.71 | 361939 |
| 2025-08-05 | 294.48 | $298.66 | 422949 |
| 2025-08-04 | 294.04 | $300.01 | 398200 |
| 2025-08-01 | 293.41 | $294.01 | 806400 |
| 2025-07-31 | 293.34 | $301.14 | 905000 |
| 2025-07-30 | 292.52 | $310.25 | 1.3M |
| 2025-07-29 | 290.66 | $302.55 | 705819 |
| 2025-07-28 | 289.40 | $302.54 | 578929 |
| 2025-07-25 | 288.02 | $301.08 | 539832 |
| 2025-07-24 | 286.65 | $300.52 | 412300 |
| 2025-07-23 | 285.19 | $300.04 | 317718 |
| 2025-07-22 | 283.62 | $296.96 | 460548 |
| 2025-07-21 | 282.22 | $293.25 | 386200 |
| 2025-07-18 | 281.06 | $298.52 | 281600 |
| 2025-07-17 | 279.22 | $298.95 | 581052 |
| 2025-07-16 | 277.14 | $293.86 | 545700 |
| 2025-07-15 | 275.38 | $287.00 | 906900 |
| 2025-07-14 | 274.16 | $292.63 | 938817 |
| 2025-07-11 | 272.22 | $291.53 | 1.0M |
| 2025-07-10 | 270.18 | $298.97 | 536401 |
| 2025-07-09 | 267.15 | $293.39 | 488730 |
| 2025-07-08 | 264.39 | $285.50 | 596539 |
| 2025-07-07 | 262.17 | $283.79 | 475041 |
| 2025-07-03 | 259.89 | $287.50 | 322000 |
| 2025-07-02 | 256.99 | $282.74 | 584643 |
| 2025-07-01 | 254.28 | $276.50 | 749700 |
| 2025-06-30 | 251.94 | $270.02 | 572806 |
| 2025-06-27 | 250.03 | $268.91 | 1.0M |
| 2025-06-26 | 248.05 | $271.50 | 578817 |
| 2025-06-25 | 245.58 | $267.06 | 571016 |
| 2025-06-24 | 243.32 | $265.13 | 795900 |
| 2025-06-23 | 241.02 | $256.88 | 952600 |
| 2025-06-20 | 239.35 | $244.54 | 802814 |
| 2025-06-18 | 238.80 | $246.83 | 343736 |
| 2025-06-17 | 237.96 | $244.27 | 316100 |
| 2025-06-16 | 237.29 | $247.97 | 514300 |
| 2025-06-13 | 236.17 | $240.12 | 487100 |
| 2025-06-12 | 235.75 | $247.18 | 315127 |
| 2025-06-11 | 234.55 | $247.54 | 726237 |
| 2025-06-10 | 233.19 | $244.50 | 576123 |
| 2025-06-09 | 231.99 | $247.66 | 473503 |
| 2025-06-06 | 230.35 | $245.49 | 355110 |
| 2025-06-05 | 228.75 | $238.41 | 329397 |
| 2025-06-04 | 227.73 | $235.27 | 482924 |
| 2025-06-03 | 226.94 | $235.80 | 547091 |
| 2025-06-02 | 226.01 | $232.07 | 412730 |
| 2025-05-30 | 225.37 | $231.49 | 653100 |
| 2025-05-29 | 224.73 | $234.98 | 452131 |
| 2025-05-28 | 223.65 | $232.38 | 333802 |
| 2025-05-27 | 222.73 | $234.48 | 420429 |
| 2025-05-23 | 221.49 | $226.10 | 322406 |
| 2025-05-22 | 221.01 | $225.52 | 267500 |
| 2025-05-21 | 220.53 | $224.07 | 780400 |
| 2025-05-20 | 220.16 | $236.50 | 544445 |
| 2025-05-19 | 218.44 | $240.26 | 335600 |
| 2025-05-16 | 216.14 | $241.58 | 500500 |
| 2025-05-15 | 213.46 | $237.27 | 622915 |
| 2025-05-14 | 210.96 | $240.26 | 939501 |
| 2025-05-13 | 207.87 | $236.15 | 1.3M |
| 2025-05-12 | 204.89 | $233.00 | 1.0M |
| 2025-05-09 | 201.94 | $216.90 | 506100 |
| 2025-05-08 | 200.36 | $216.74 | 679201 |
| 2025-05-07 | 198.64 | $207.79 | 471800 |
| 2025-05-06 | 197.67 | $205.70 | 550100 |
| 2025-05-05 | 196.83 | $211.87 | 571737 |
| 2025-05-02 | 195.24 | $213.63 | 689318 |
| 2025-05-01 | 193.31 | $206.13 | 835539 |
| 2025-04-30 | 191.96 | $205.29 | 1.5M |
| 2025-04-29 | 190.56 | $199.00 | 717022 |
| 2025-04-28 | 189.67 | $197.22 | 634100 |
| 2025-04-25 | 188.87 | $197.58 | 549550 |
| 2025-04-24 | 187.96 | $198.25 | 885607 |
| 2025-04-23 | 186.87 | $187.25 | 1.1M |
| 2025-04-22 | 186.83 | $184.26 | 597101 |
| 2025-04-21 | 187.10 | $175.46 | 643904 |
| 2025-04-17 | 188.33 | $181.28 | 499025 |
| 2025-04-16 | 189.07 | $178.33 | 479197 |
| 2025-04-15 | 190.20 | $182.56 | 516000 |
| 2025-04-14 | 191.01 | $181.15 | 882024 |
| 2025-04-11 | 192.04 | $173.81 | 1.3M |
| 2025-04-10 | 193.96 | $174.88 | 1.2M |
| 2025-04-09 | 195.97 | $189.54 | 1.9M |
| 2025-04-08 | 196.65 | $163.77 | 1.3M |
| 2025-04-07 | 200.11 | $164.87 | 1.9M |
| 2025-04-04 | 203.82 | $163.95 | 1.8M |
| 2025-04-03 | 208.01 | $177.60 | 1.5M |
| 2025-04-02 | 211.22 | $210.12 | 816225 |
| 2025-04-01 | 211.33 | $200.43 | 888000 |
| 2025-03-31 | 212.48 | $199.72 | 622344 |
| 2025-03-28 | 213.82 | $199.52 | 504205 |
| 2025-03-27 | 215.33 | $205.13 | 822500 |
| 2025-03-26 | 216.40 | $212.26 | 306900 |
| 2025-03-25 | 216.84 | $217.19 | 319160 |
| 2025-03-24 | 216.80 | $216.84 | 560200 |
| 2025-03-21 | 216.79 | $206.84 | 627113 |
| 2025-03-20 | 217.84 | $204.35 | 356521 |
| 2025-03-19 | 219.26 | $204.23 | 569700 |
| 2025-03-18 | 220.84 | $201.35 | 764700 |
| 2025-03-17 | 222.90 | $204.12 | 526413 |
| 2025-03-14 | 224.87 | $200.77 | 735734 |
| 2025-03-13 | 227.41 | $193.85 | 785058 |
| 2025-03-12 | 230.94 | $198.48 | 1.0M |
| 2025-03-11 | 234.36 | $196.97 | 1.6M |
| 2025-03-10 | 238.29 | $190.28 | 1.7M |
| 2025-03-07 | 243.35 | $206.74 | 1.1M |
| 2025-03-06 | 247.20 | $210.40 | 1.2M |
| 2025-03-05 | 251.08 | $222.60 | 581600 |
| 2025-03-04 | 254.07 | $219.49 | 1.3M |
| 2025-03-03 | 257.71 | $233.29 | 511200 |
| 2025-02-28 | 260.28 | $241.80 | 698014 |
| 2025-02-27 | 262.23 | $238.79 | 703143 |
| 2025-02-26 | 264.70 | $246.13 | 539339 |
| 2025-02-25 | 266.65 | $240.53 | 1.2M |
| 2025-02-24 | 269.40 | $245.62 | 777247 |
| 2025-02-21 | 271.90 | $250.13 | 732200 |
| 2025-02-20 | 274.20 | $257.00 | 545717 |
| 2025-02-19 | 276.01 | $268.95 | 390522 |
| 2025-02-18 | 276.75 | $275.43 | 392700 |
| 2025-02-14 | 276.89 | $269.31 | 567706 |
| 2025-02-13 | 277.68 | $267.34 | 485000 |
| 2025-02-12 | 278.77 | $265.53 | 340830 |
| 2025-02-11 | 280.17 | $265.57 | 667800 |
| 2025-02-10 | 281.70 | $272.19 | 509700 |
| 2025-02-07 | 282.71 | $275.51 | 570815 |
| 2025-02-06 | 283.46 | $285.37 | 462005 |
| 2025-02-05 | 283.26 | $285.06 | 669401 |
| 2025-02-04 | 283.07 | $282.85 | 417977 |
| 2025-02-03 | 283.10 | $283.15 | 383214 |
| 2025-01-31 | 283.09 | $291.27 | 476641 |
| 2025-01-30 | 282.23 | $289.52 | 259024 |
| 2025-01-29 | 281.46 | $284.71 | 321200 |
| 2025-01-28 | 281.12 | $286.67 | 265500 |
| 2025-01-27 | 280.54 | $281.38 | 313623 |
| 2025-01-24 | 280.45 | $285.96 | 249000 |
| 2025-01-23 | 279.87 | $284.64 | 307100 |
| 2025-01-22 | 279.36 | $286.29 | 409608 |
| 2025-01-21 | 278.63 | $287.59 | 208639 |
| 2025-01-17 | 277.69 | $282.60 | 222201 |
| 2025-01-16 | 277.17 | $279.34 | 281754 |
| 2025-01-15 | 276.95 | $276.29 | 321737 |
| 2025-01-14 | 277.02 | $266.20 | 515042 |
| 2025-01-13 | 278.15 | $260.86 | 441401 |
| 2025-01-10 | 279.98 | $262.95 | 460418 |
| 2025-01-08 | 281.77 | $274.32 | 532300 |
| 2025-01-07 | 282.55 | $274.77 | 398013 |
| 2025-01-06 | 283.37 | $278.86 | 206918 |
| 2025-01-03 | 283.84 | $277.69 | 304400 |
| 2025-01-02 | 284.49 | $276.15 | 287652 |
| 2024-12-31 | 285.37 | $277.19 | 184330 |
| 2024-12-30 | 286.23 | $277.90 | 257202 |
| 2024-12-27 | 287.11 | $278.04 | 167600 |
| 2024-12-26 | 288.06 | $282.42 | 214732 |
| 2024-12-24 | 288.66 | $279.26 | 87200 |
| 2024-12-23 | 289.65 | $275.17 | 282600 |
| 2024-12-20 | 291.17 | $275.84 | 886541 |
| 2024-12-19 | 292.79 | $270.57 | 427000 |
| 2024-12-18 | 295.12 | $272.50 | 586000 |
| 2024-12-17 | 297.50 | $290.20 | 392300 |
| 2024-12-16 | 298.27 | $298.37 | 423900 |
| 2024-12-13 | 298.26 | $295.52 | 255400 |
| 2024-12-12 | 298.55 | $299.40 | 342100 |
| 2024-12-11 | 298.46 | $297.44 | 304122 |
| 2024-12-10 | 298.57 | $291.11 | 280644 |
| 2024-12-09 | 299.36 | $295.17 | 301721 |
| 2024-12-06 | 299.80 | $297.76 | 448600 |
| 2024-12-05 | 300.01 | $296.68 | 339011 |
| 2024-12-04 | 300.36 | $300.96 | 313900 |
| 2024-12-03 | 300.30 | $303.00 | 238248 |
| 2024-12-02 | 300.01 | $305.57 | 236116 |
| 2024-11-29 | 299.43 | $307.90 | 141205 |
| 2024-11-27 | 298.54 | $308.10 | 165700 |
| 2024-11-26 | 297.53 | $311.00 | 325743 |
| 2024-11-25 | 296.11 | $313.75 | 521315 |
| 2024-11-22 | 294.26 | $311.35 | 507700 |
| 2024-11-21 | 292.46 | $309.53 | 234300 |
| 2024-11-20 | 290.66 | $301.30 | 270137 |
| 2024-11-19 | 289.54 | $300.89 | 215200 |
| 2024-11-18 | 288.35 | $297.37 | 256339 |
| 2024-11-15 | 287.40 | $299.38 | 244052 |
| 2024-11-14 | 286.14 | $299.66 | 261202 |
| 2024-11-13 | 284.71 | $301.80 | 303064 |
| 2024-11-12 | 282.91 | $307.05 | 240300 |
| 2024-11-11 | 280.37 | $315.65 | 286205 |
| 2024-11-08 | 276.66 | $308.82 | 280800 |
| 2024-11-07 | 273.27 | $306.43 | 490200 |
| 2024-11-06 | 269.78 | $316.00 | 1.3M |
| 2024-11-05 | 264.92 | $271.84 | 429525 |
| 2024-11-04 | 264.19 | $263.76 | 325132 |
| 2024-11-01 | 264.24 | $268.84 | 318444 |
| 2024-10-31 | 263.75 | $264.17 | 307310 |
| 2024-10-30 | 263.71 | $265.07 | 299700 |
| 2024-10-29 | 263.57 | $265.21 | 408900 |
| 2024-10-28 | 263.39 | $261.35 | 274532 |
| 2024-10-25 | 263.61 | $260.57 | 347500 |
| 2024-10-24 | 263.93 | $262.77 | 348317 |
| 2024-10-23 | 264.05 | $257.74 | 792750 |
| 2024-10-22 | 264.71 | $275.61 | 538824 |
| 2024-10-21 | 263.57 | $278.39 | 356600 |
| 2024-10-18 | 262.00 | $286.04 | 379827 |
| 2024-10-17 | 259.47 | $282.28 | 500100 |
| 2024-10-16 | 257.07 | $276.65 | 288700 |
| 2024-10-15 | 255.01 | $272.68 | 410116 |
| 2024-10-14 | 253.15 | $271.02 | 262500 |
| 2024-10-11 | 251.27 | $265.61 | 450519 |
| 2024-10-10 | 249.76 | $252.89 | 156500 |
| 2024-10-09 | 249.43 | $255.07 | 279132 |
| 2024-10-08 | 248.84 | $248.61 | 195700 |
| 2024-10-07 | 248.87 | $247.57 | 140813 |
| 2024-10-04 | 249.00 | $251.74 | 160940 |
| 2024-10-03 | 248.71 | $247.87 | 218804 |
| 2024-10-02 | 248.80 | $248.78 | 313100 |
| 2024-10-01 | 248.81 | $251.00 | 222100 |
| 2024-09-30 | 248.57 | $253.34 | 422346 |
| 2024-09-27 | 248.07 | $254.13 | 245827 |
| 2024-09-26 | 247.43 | $256.83 | 227100 |
| 2024-09-25 | 246.45 | $256.26 | 230333 |
| 2024-09-24 | 245.41 | $258.35 | 197500 |
| 2024-09-23 | 244.05 | $258.68 | 233000 |
| 2024-09-20 | 242.51 | $256.75 | 572800 |
| 2024-09-19 | 241.01 | $255.58 | 222340 |
| 2024-09-18 | 239.48 | $246.60 | 277400 |
| 2024-09-17 | 238.73 | $246.23 | 172700 |
| 2024-09-16 | 237.94 | $242.13 | 269110 |
| 2024-09-13 | 237.50 | $238.93 | 243400 |
| 2024-09-12 | 237.35 | $234.65 | 240200 |
| 2024-09-11 | 237.63 | $231.62 | 610116 |
| 2024-09-10 | 238.26 | $233.88 | 274338 |
| 2024-09-09 | 238.73 | $238.56 | 270643 |
| 2024-09-06 | 238.74 | $234.09 | 207439 |
| 2024-09-05 | 239.23 | $239.16 | 237440 |
| 2024-09-04 | 239.24 | $237.07 | 165100 |
| 2024-09-03 | 239.47 | $237.53 | 213139 |
| 2024-08-30 | 239.67 | $245.74 | 210900 |
| 2024-08-29 | 239.03 | $243.79 | 171424 |
| 2024-08-28 | 238.53 | $243.67 | 150129 |
| 2024-08-27 | 237.99 | $242.48 | 146877 |
| 2024-08-26 | 237.52 | $245.33 | 149600 |
| 2024-08-23 | 236.70 | $245.09 | 205800 |
| 2024-08-22 | 235.81 | $239.48 | 142045 |
| 2024-08-21 | 235.43 | $239.63 | 174231 |
| 2024-08-20 | 234.99 | $236.86 | 128615 |
| 2024-08-19 | 234.79 | $240.92 | 230708 |
| 2024-08-16 | 234.14 | $240.65 | 181300 |
| 2024-08-15 | 233.46 | $241.79 | 303600 |
| 2024-08-14 | 232.58 | $236.97 | 164624 |
| 2024-08-13 | 232.12 | $234.10 | 328100 |
| 2024-08-12 | 231.91 | $228.88 | 185939 |
| 2024-08-09 | 232.23 | $233.09 | 317500 |
| 2024-08-08 | 232.14 | $233.17 | 344500 |
| 2024-08-07 | 232.03 | $223.80 | 386933 |
| 2024-08-06 | 232.90 | $227.28 | 422100 |
| 2024-08-05 | 233.49 | $222.09 | 591050 |
| 2024-08-02 | 234.69 | $227.98 | 573700 |
| 2024-08-01 | 235.40 | $238.13 | 532337 |
| 2024-07-31 | 235.11 | $250.39 | 596100 |
| 2024-07-30 | 233.50 | $247.16 | 388617 |
| 2024-07-29 | 232.06 | $245.20 | 345000 |
| 2024-07-26 | 230.68 | $249.23 | 424525 |
| 2024-07-25 | 228.73 | $245.72 | 736348 |
| 2024-07-24 | 226.94 | $236.39 | 718250 |
| 2024-07-23 | 225.95 | $244.18 | 454200 |
| 2024-07-22 | 224.03 | $240.45 | 472100 |
| 2024-07-19 | 222.30 | $240.51 | 300200 |
| 2024-07-18 | 220.38 | $241.80 | 880500 |
| 2024-07-17 | 218.13 | $243.36 | 396700 |
| 2024-07-16 | 215.47 | $244.34 | 397800 |
| 2024-07-15 | 212.43 | $236.39 | 469516 |
| 2024-07-12 | 209.91 | $226.94 | 289747 |
| 2024-07-11 | 208.11 | $225.47 | 297900 |
| 2024-07-10 | 206.29 | $221.04 | 344700 |
| 2024-07-09 | 204.73 | $214.61 | 425700 |
| 2024-07-08 | 203.70 | $212.64 | 294000 |
| 2024-07-05 | 202.75 | $212.77 | 216908 |
| 2024-07-03 | 201.70 | $211.00 | 154400 |
| 2024-07-02 | 200.72 | $211.41 | 393900 |
| 2024-07-01 | 199.60 | $211.08 | 422900 |
| 2024-06-28 | 198.39 | $208.43 | 825507 |
| 2024-06-27 | 197.33 | $197.51 | 296600 |
| 2024-06-26 | 197.31 | $194.64 | 212421 |
| 2024-06-25 | 197.59 | $194.47 | 227965 |
| 2024-06-24 | 197.92 | $196.79 | 291400 |
| 2024-06-21 | 198.04 | $194.77 | 856671 |
| 2024-06-20 | 198.38 | $201.26 | 319900 |
| 2024-06-18 | 198.08 | $204.58 | 302800 |
| 2024-06-17 | 197.40 | $200.26 | 318709 |
| 2024-06-14 | 197.09 | $197.26 | 308515 |
| 2024-06-13 | 197.08 | $197.40 | 384100 |
| 2024-06-12 | 197.04 | $197.61 | 202400 |
| 2024-06-11 | 196.98 | $193.02 | 150400 |
| 2024-06-10 | 197.40 | $194.12 | 182224 |
| 2024-06-07 | 197.74 | $192.60 | 174112 |
| 2024-06-06 | 198.29 | $195.76 | 247500 |
| 2024-06-05 | 198.55 | $197.54 | 257200 |
| 2024-06-04 | 198.66 | $195.18 | 352200 |
| 2024-06-03 | 199.03 | $201.38 | 225800 |
| 2024-05-31 | 198.78 | $202.94 | 369042 |
| 2024-05-30 | 198.34 | $202.00 | 211700 |
| 2024-05-29 | 197.95 | $199.01 | 179900 |
| 2024-05-28 | 197.84 | $201.98 | 205880 |
| 2024-05-24 | 197.41 | $204.42 | 212400 |
| 2024-05-23 | 196.67 | $200.09 | 280900 |
| 2024-05-22 | 196.31 | $201.85 | 345212 |
| 2024-05-21 | 195.73 | $205.77 | 287739 |
| 2024-05-20 | 194.67 | $203.02 | 225815 |
| 2024-05-17 | 193.79 | $203.48 | 262000 |
| 2024-05-16 | 192.77 | $199.27 | 229100 |
| 2024-05-15 | 192.08 | $200.29 | 239312 |
| 2024-05-14 | 191.22 | $195.86 | 173500 |
| 2024-05-13 | 190.73 | $195.88 | 190700 |
| 2024-05-10 | 190.19 | $196.25 | 287429 |
| 2024-05-09 | 189.55 | $194.48 | 296300 |
| 2024-05-08 | 189.03 | $193.56 | 238800 |
| 2024-05-07 | 188.56 | $193.10 | 473103 |
| 2024-05-06 | 188.08 | $193.23 | 234300 |
| 2024-05-03 | 187.54 | $189.83 | 371805 |
| 2024-05-02 | 187.29 | $186.53 | 314300 |
| 2024-05-01 | 187.38 | $184.08 | 379200 |
| 2024-04-30 | 187.72 | $181.50 | 341126 |
| 2024-04-29 | 188.38 | $184.85 | 407400 |
| 2024-04-26 | 188.75 | $184.29 | 355300 |
| 2024-04-25 | 189.22 | $183.65 | 847623 |
| 2024-04-24 | 189.80 | $186.59 | 1.3M |
| 2024-04-23 | 190.14 | $196.10 | 513019 |
| 2024-04-22 | 189.51 | $192.08 | 382300 |
| 2024-04-19 | 189.24 | $186.36 | 294809 |
| 2024-04-18 | 189.55 | $185.29 | 222700 |
| 2024-04-17 | 190.00 | $185.50 | 369000 |
| 2024-04-16 | 190.47 | $184.67 | 207042 |
| 2024-04-15 | 191.08 | $185.86 | 236700 |
| 2024-04-12 | 191.63 | $190.90 | 505604 |
| 2024-04-11 | 191.71 | $194.09 | 381800 |
| 2024-04-10 | 191.46 | $191.40 | 325523 |
| 2024-04-09 | 191.46 | $193.85 | 324200 |
| 2024-04-08 | 191.21 | $195.61 | 197600 |
| 2024-04-05 | 190.75 | $193.40 | 263802 |
| 2024-04-04 | 190.47 | $190.95 | 292900 |
| 2024-04-03 | 190.42 | $192.67 | 292624 |
| 2024-04-02 | 190.18 | $188.76 | 320517 |
| 2024-04-01 | 190.33 | $189.25 | 284100 |
| 2024-03-28 | 190.44 | $192.59 | 356510 |
| 2024-03-27 | 190.22 | $192.21 | 420628 |
| 2024-03-26 | 190.01 | $190.25 | 425901 |
| 2024-03-25 | 189.98 | $192.36 | 189900 |
| 2024-03-22 | 189.73 | $192.08 | 182500 |
| 2024-03-21 | 189.49 | $195.12 | 464500 |
| 2024-03-20 | 188.89 | $192.15 | 308200 |
| 2024-03-19 | 188.55 | $190.60 | 298300 |
| 2024-03-18 | 188.33 | $187.94 | 241100 |
| 2024-03-15 | 188.38 | $189.27 | 769700 |
| 2024-03-14 | 188.28 | $189.97 | 360738 |
| 2024-03-13 | 188.10 | $194.69 | 326000 |
| 2024-03-12 | 187.41 | $190.73 | 301820 |
| 2024-03-11 | 187.06 | $193.55 | 713700 |
| 2024-03-08 | 186.38 | $196.33 | 814833 |
| 2024-03-07 | 185.33 | $194.23 | 374000 |
| 2024-03-06 | 184.39 | $194.02 | 513132 |
| 2024-03-05 | 183.38 | $194.17 | 509200 |
| 2024-03-04 | 182.24 | $190.84 | 380322 |
| 2024-03-01 | 181.34 | $186.29 | 378323 |
| 2024-02-29 | 180.82 | $187.08 | 364900 |
| 2024-02-28 | 180.16 | $183.75 | 242209 |
| 2024-02-27 | 179.78 | $183.09 | 237000 |
| 2024-02-26 | 179.43 | $182.16 | 178519 |
| 2024-02-23 | 179.14 | $183.01 | 152300 |
| 2024-02-22 | 178.74 | $184.53 | 309227 |
| 2024-02-21 | 178.13 | $181.27 | 283500 |
| 2024-02-20 | 177.80 | $181.89 | 231134 |
| 2024-02-16 | 177.37 | $184.43 | 292924 |
| 2024-02-15 | 176.62 | $185.57 | 315000 |
| 2024-02-14 | 175.68 | $182.79 | 454028 |
| 2024-02-13 | 174.93 | $180.50 | 530536 |
| 2024-02-12 | 174.34 | $183.47 | 425500 |
| 2024-02-09 | 173.38 | $178.49 | 478100 |
| 2024-02-08 | 172.85 | $175.88 | 531224 |
| 2024-02-07 | 172.53 | $172.25 | 793941 |
| 2024-02-06 | 172.56 | $173.61 | 340650 |
| 2024-02-05 | 172.45 | $174.83 | 324835 |
| 2024-02-02 | 172.20 | $176.83 | 473129 |
| 2024-02-01 | 171.71 | $175.04 | 526500 |
| 2024-01-31 | 171.36 | $171.73 | 612900 |
| 2024-01-30 | 171.32 | $176.25 | 449300 |
| 2024-01-29 | 170.80 | $175.82 | 285335 |
| 2024-01-26 | 170.27 | $173.89 | 191048 |
| 2024-01-25 | 169.89 | $175.74 | 474100 |
| 2024-01-24 | 169.27 | $174.82 | 180023 |
| 2024-01-23 | 168.69 | $175.44 | 239600 |
| 2024-01-22 | 167.98 | $175.27 | 257300 |
| 2024-01-19 | 167.21 | $171.84 | 207800 |
| 2024-01-18 | 166.72 | $170.01 | 152719 |
| 2024-01-17 | 166.38 | $169.34 | 191811 |
| 2024-01-16 | 166.06 | $169.56 | 335500 |
| 2024-01-12 | 165.70 | $167.95 | 199328 |
| 2024-01-11 | 165.46 | $167.11 | 224600 |
| 2024-01-10 | 165.28 | $168.03 | 177301 |
| 2024-01-09 | 165.00 | $168.70 | 265900 |
| 2024-01-08 | 164.61 | $172.44 | 217900 |
| 2024-01-05 | 163.78 | $166.59 | 275500 |
| 2024-01-04 | 163.49 | $163.86 | 320219 |
| 2024-01-03 | 163.45 | $163.68 | 293500 |
| 2024-01-02 | 163.42 | $168.74 | 195110 |
| 2023-12-29 | 162.86 | $171.05 | 259100 |
| 2023-12-28 | 162.00 | $173.10 | 104800 |
| 2023-12-27 | 160.83 | $173.41 | 114300 |
| 2023-12-26 | 159.51 | $171.50 | 95100 |
| 2023-12-22 | 158.24 | $169.09 | 197244 |
| 2023-12-21 | 157.10 | $168.65 | 151500 |
| 2023-12-20 | 155.89 | $165.74 | 358038 |
| 2023-12-19 | 154.85 | $167.20 | 221200 |
| 2023-12-18 | 153.55 | $164.81 | 146100 |
| 2023-12-15 | 152.37 | $164.68 | 468100 |
| 2023-12-14 | 151.07 | $164.48 | 365300 |
| 2023-12-13 | 149.66 | $160.52 | 345500 |
| 2023-12-12 | 148.51 | $155.72 | 301300 |
| 2023-12-11 | 147.76 | $153.72 | 200346 |
| 2023-12-08 | 147.13 | $154.77 | 269218 |
| 2023-12-07 | 146.32 | $152.16 | 176231 |
| 2023-12-06 | 145.71 | $151.25 | 161820 |
| 2023-12-05 | 145.13 | $151.78 | 183100 |
| 2023-12-04 | 144.42 | $152.56 | 283145 |
| 2023-12-01 | 143.57 | $149.89 | 207100 |
| 2023-11-30 | 142.90 | $147.55 | 267148 |
| 2023-11-29 | 142.41 | $147.54 | 307129 |
| 2023-11-28 | 141.87 | $146.52 | 250000 |
| 2023-11-27 | 141.39 | $147.35 | 282119 |
| 2023-11-24 | 140.76 | $146.90 | 74200 |
| 2023-11-22 | 140.11 | $145.67 | 121700 |
| 2023-11-21 | 139.53 | $144.02 | 138406 |
| 2023-11-20 | 139.05 | $145.39 | 139320 |
| 2023-11-17 | 138.39 | $144.43 | 235400 |
| 2023-11-16 | 137.75 | $142.15 | 286225 |
| 2023-11-15 | 137.29 | $144.50 | 421200 |
| 2023-11-14 | 136.53 | $146.73 | 503500 |
| 2023-11-13 | 135.45 | $139.26 | 168737 |
| 2023-11-10 | 135.05 | $138.54 | 155800 |
| 2023-11-09 | 134.68 | $137.06 | 203232 |
| 2023-11-08 | 134.43 | $138.34 | 215200 |
| 2023-11-07 | 134.02 | $139.61 | 205614 |
| 2023-11-06 | 133.43 | $138.97 | 180500 |
| 2023-11-03 | 132.85 | $141.40 | 336918 |
| 2023-11-02 | 131.95 | $136.92 | 199829 |
| 2023-11-01 | 131.43 | $132.01 | 418339 |
| 2023-10-31 | 131.37 | $130.18 | 328900 |
| 2023-10-30 | 131.49 | $129.49 | 218726 |
| 2023-10-27 | 131.70 | $126.70 | 253300 |
| 2023-10-26 | 132.23 | $127.51 | 338506 |
| 2023-10-25 | 132.73 | $126.39 | 622133 |
| 2023-10-24 | 133.39 | $131.00 | 322200 |
| 2023-10-23 | 133.65 | $130.89 | 361500 |
| 2023-10-20 | 133.94 | $129.67 | 173516 |
| 2023-10-19 | 134.39 | $130.91 | 296435 |
| 2023-10-18 | 134.75 | $133.24 | 415435 |
| 2023-10-17 | 134.91 | $135.61 | 309832 |
| 2023-10-16 | 134.84 | $132.77 | 185420 |
| 2023-10-13 | 135.05 | $131.20 | 255318 |
| 2023-10-12 | 135.46 | $131.05 | 177100 |
| 2023-10-11 | 135.92 | $134.89 | 180900 |
| 2023-10-10 | 136.03 | $133.95 | 130711 |
| 2023-10-09 | 136.25 | $134.32 | 180311 |
| 2023-10-06 | 136.46 | $133.11 | 183503 |
| 2023-10-05 | 136.81 | $133.37 | 178640 |
| 2023-10-04 | 137.17 | $132.13 | 232000 |
| 2023-10-03 | 137.70 | $131.18 | 316800 |
| 2023-10-02 | 138.39 | $134.24 | 234700 |
| 2023-09-29 | 138.82 | $137.88 | 216752 |
| 2023-09-28 | 138.92 | $139.04 | 172400 |
| 2023-09-27 | 138.91 | $137.03 | 241841 |
| 2023-09-26 | 139.11 | $135.66 | 306229 |
| 2023-09-25 | 139.47 | $138.16 | 189700 |
| 2023-09-22 | 139.61 | $136.57 | 281700 |
| 2023-09-21 | 139.93 | $138.06 | 480645 |
| 2023-09-20 | 140.13 | $141.03 | 385631 |
| 2023-09-19 | 140.03 | $144.20 | 265200 |
| 2023-09-18 | 139.59 | $145.97 | 312722 |
| 2023-09-15 | 138.92 | $144.83 | 772348 |
| 2023-09-14 | 138.30 | $143.37 | 529200 |
| 2023-09-13 | 137.76 | $140.77 | 456200 |
| 2023-09-12 | 137.45 | $139.64 | 240141 |
| 2023-09-11 | 137.22 | $137.86 | 318921 |
| 2023-09-08 | 137.15 | $139.83 | 259837 |
| 2023-09-07 | 136.87 | $137.54 | 268801 |
| 2023-09-06 | 136.80 | $138.28 | 275900 |
| 2023-09-05 | 136.64 | $138.33 | 336612 |
| 2023-09-01 | 136.46 | $141.48 | 281800 |
| 2023-08-31 | 135.93 | $140.05 | 218212 |
| 2023-08-30 | 135.50 | $140.49 | 189200 |
| 2023-08-29 | 134.97 | $140.61 | 241204 |
| 2023-08-28 | 134.38 | $137.62 | 257335 |
| 2023-08-25 | 134.04 | $134.22 | 197800 |
| 2023-08-24 | 134.02 | $133.34 | 194703 |
| 2023-08-23 | 134.09 | $132.76 | 205420 |
| 2023-08-22 | 134.23 | $131.27 | 284800 |
| 2023-08-21 | 134.55 | $133.35 | 229670 |
| 2023-08-18 | 134.67 | $133.14 | 140000 |
| 2023-08-17 | 134.83 | $131.40 | 178534 |
| 2023-08-16 | 135.19 | $133.07 | 182300 |
| 2023-08-15 | 135.42 | $133.83 | 123200 |
| 2023-08-14 | 135.58 | $137.07 | 135409 |
| 2023-08-11 | 135.43 | $138.13 | 169022 |
| 2023-08-10 | 135.14 | $138.01 | 271231 |
| 2023-08-09 | 134.84 | $136.81 | 213600 |
| 2023-08-08 | 134.63 | $138.06 | 302200 |
| 2023-08-07 | 134.27 | $139.84 | 222726 |
| 2023-08-04 | 133.69 | $138.08 | 324030 |
| 2023-08-03 | 133.23 | $137.85 | 359300 |
| 2023-08-02 | 132.74 | $135.51 | 377800 |
| 2023-08-01 | 132.45 | $135.21 | 337700 |
| 2023-07-31 | 132.16 | $135.06 | 285100 |
| 2023-07-28 | 131.85 | $134.21 | 409830 |
| 2023-07-27 | 131.60 | $133.96 | 805300 |
| 2023-07-26 | 131.35 | $136.50 | 964008 |
| 2023-07-25 | 130.81 | $140.76 | 535000 |
| 2023-07-24 | 129.76 | $138.49 | 287800 |
| 2023-07-21 | 128.85 | $138.41 | 282500 |
| 2023-07-20 | 127.84 | $139.10 | 318400 |
| 2023-07-19 | 126.65 | $139.34 | 444418 |
| 2023-07-18 | 125.32 | $135.87 | 299700 |
| 2023-07-17 | 124.21 | $133.72 | 295140 |
| 2023-07-14 | 123.21 | $132.50 | 301310 |
| 2023-07-13 | 122.23 | $132.76 | 460043 |
| 2023-07-12 | 121.12 | $130.15 | 677260 |
| 2023-07-11 | 120.17 | $124.02 | 385535 |
| 2023-07-10 | 119.76 | $120.74 | 292539 |
| 2023-07-07 | 119.66 | $118.44 | 382808 |
| 2023-07-06 | 119.79 | $118.06 | 414569 |
| 2023-07-05 | 119.97 | $120.40 | 402400 |
| 2023-07-03 | 119.93 | $124.50 | 127148 |
| 2023-06-30 | 119.44 | $123.59 | 428366 |
| 2023-06-29 | 119.01 | $124.93 | 476241 |
| 2023-06-28 | 118.38 | $121.94 | 480100 |
| 2023-06-27 | 118.01 | $119.97 | 337447 |
| 2023-06-26 | 117.80 | $118.00 | 359000 |
| 2023-06-23 | 117.78 | $116.74 | 463700 |
| 2023-06-22 | 117.89 | $119.08 | 460732 |
| 2023-06-21 | 117.77 | $120.97 | 371800 |
| 2023-06-20 | 117.43 | $121.82 | 361426 |
| 2023-06-16 | 116.97 | $122.51 | 648937 |
| 2023-06-15 | 116.38 | $124.80 | 634900 |
| 2023-06-14 | 115.50 | $124.07 | 692812 |
| 2023-06-13 | 114.60 | $124.17 | 546502 |
| 2023-06-12 | 113.59 | $120.98 | 570808 |
| 2023-06-09 | 112.81 | $120.42 | 467743 |
| 2023-06-08 | 112.01 | $119.68 | 491033 |
| 2023-06-07 | 111.20 | $118.49 | 498800 |
| 2023-06-06 | 110.43 | $114.24 | 442324 |
| 2023-06-05 | 110.03 | $111.97 | 827922 |
| 2023-06-02 | 109.83 | $113.34 | 516200 |
| 2023-06-01 | 109.46 | $108.36 | 622801 |
| 2023-05-31 | 109.58 | $107.95 | 561951 |
| 2023-05-30 | 109.75 | $110.44 | 429000 |
| 2023-05-26 | 109.68 | $109.74 | 221200 |
| 2023-05-25 | 109.67 | $108.65 | 279143 |
| 2023-05-24 | 109.78 | $108.32 | 340200 |
| 2023-05-23 | 109.93 | $109.16 | 270028 |
| 2023-05-22 | 110.01 | $110.56 | 240300 |
| 2023-05-19 | 109.95 | $108.23 | 299538 |
| 2023-05-18 | 110.13 | $108.84 | 284300 |
| 2023-05-17 | 110.27 | $108.02 | 305700 |
| 2023-05-16 | 110.51 | $105.74 | 286142 |
| 2023-05-15 | 111.01 | $107.93 | 315421 |
| 2023-05-12 | 111.33 | $105.94 | 190300 |
| 2023-05-11 | 111.90 | $106.79 | 375600 |
| 2023-05-10 | 112.44 | $108.15 | 297314 |
| 2023-05-09 | 112.89 | $107.68 | 215300 |
| 2023-05-08 | 113.44 | $107.69 | 323121 |
| 2023-05-05 | 114.04 | $108.63 | 357400 |
| 2023-05-04 | 114.61 | $106.84 | 494626 |
| 2023-05-03 | 115.43 | $107.75 | 330200 |
| 2023-05-02 | 116.24 | $108.70 | 379000 |
| 2023-05-01 | 117.03 | $111.47 | 294000 |
| 2023-04-28 | 117.62 | $114.07 | 498200 |
| 2023-04-27 | 117.99 | $111.31 | 699418 |
| 2023-04-26 | 118.69 | $109.41 | 1.1M |
| 2023-04-25 | 119.67 | $119.63 | 423800 |
| 2023-04-24 | 119.67 | $122.20 | 281440 |
| 2023-04-21 | 119.41 | $124.67 | 210900 |
| 2023-04-20 | 118.85 | $123.19 | 234520 |
| 2023-04-19 | 118.40 | $123.43 | 263000 |
| 2023-04-18 | 117.87 | $122.21 | 251500 |
| 2023-04-17 | 117.41 | $121.90 | 387800 |
| 2023-04-14 | 116.94 | $120.81 | 394318 |
| 2023-04-13 | 116.53 | $120.54 | 331408 |
| 2023-04-12 | 116.11 | $118.15 | 773210 |
| 2023-04-11 | 115.89 | $116.53 | 322438 |
| 2023-04-10 | 115.82 | $115.21 | 270300 |
| 2023-04-06 | 115.89 | $113.45 | 267902 |
| 2023-04-05 | 116.14 | $113.30 | 302201 |
| 2023-04-04 | 116.44 | $113.31 | 345800 |
| 2023-04-03 | 116.77 | $115.51 | 300400 |
| 2023-03-31 | 116.91 | $115.38 | 401106 |
| 2023-03-30 | 117.07 | $112.40 | 304903 |
| 2023-03-29 | 117.56 | $111.94 | 423800 |
| 2023-03-28 | 118.15 | $111.41 | 277028 |
| 2023-03-27 | 118.86 | $112.74 | 244007 |
| 2023-03-24 | 119.50 | $110.54 | 503533 |
| 2023-03-23 | 120.45 | $114.18 | 304200 |
| 2023-03-22 | 121.11 | $114.83 | 293406 |
| 2023-03-21 | 121.77 | $118.11 | 446426 |
| 2023-03-20 | 122.15 | $113.86 | 345103 |
| 2023-03-17 | 123.02 | $113.00 | 1.7M |
| 2023-03-16 | 124.08 | $117.35 | 554300 |
| 2023-03-15 | 124.79 | $114.55 | 625500 |
| 2023-03-14 | 125.86 | $117.47 | 847400 |
| 2023-03-13 | 126.75 | $112.68 | 715511 |
| 2023-03-10 | 128.23 | $118.62 | 526700 |
| 2023-03-09 | 129.24 | $125.27 | 401600 |
| 2023-03-08 | 129.66 | $129.20 | 252500 |
| 2023-03-07 | 129.71 | $128.41 | 213600 |
| 2023-03-06 | 129.84 | $130.21 | 474000 |
| 2023-03-03 | 129.80 | $132.36 | 308514 |
| 2023-03-02 | 129.53 | $131.19 | 273100 |
| 2023-03-01 | 129.36 | $131.11 | 410200 |
| 2023-02-28 | 129.18 | $131.18 | 553400 |
| 2023-02-27 | 128.96 | $129.80 | 438949 |
| 2023-02-24 | 128.88 | $126.56 | 322700 |
| 2023-02-23 | 129.12 | $126.72 | 308200 |
| 2023-02-22 | 129.37 | $126.10 | 252030 |
| 2023-02-21 | 129.72 | $126.34 | 379900 |
| 2023-02-17 | 130.07 | $130.74 | 514331 |
| 2023-02-16 | 130.00 | $130.56 | 369100 |
| 2023-02-15 | 129.94 | $133.52 | 384200 |
| 2023-02-14 | 129.57 | $136.17 | 697146 |
| 2023-02-13 | 128.87 | $135.42 | 693200 |
| 2023-02-10 | 128.18 | $130.76 | 610100 |
| 2023-02-09 | 127.91 | $129.80 | 596500 |
| 2023-02-08 | 127.71 | $131.66 | 648923 |
| 2023-02-07 | 127.30 | $133.12 | 779721 |
| 2023-02-06 | 126.69 | $133.95 | 633700 |
| 2023-02-03 | 125.92 | $134.23 | 661000 |
| 2023-02-02 | 125.05 | $132.69 | 1.0M |
| 2023-02-01 | 124.24 | $131.78 | 826300 |
| 2023-01-31 | 123.45 | $129.81 | 1.4M |
| 2023-01-30 | 122.78 | $127.00 | 379035 |
| 2023-01-27 | 122.33 | $127.76 | 337237 |
| 2023-01-26 | 121.76 | $127.51 | 284600 |
| 2023-01-25 | 121.16 | $125.66 | 244800 |
| 2023-01-24 | 120.68 | $125.10 | 169048 |
| 2023-01-23 | 120.22 | $126.04 | 287318 |
| 2023-01-20 | 119.61 | $124.99 | 327715 |
| 2023-01-19 | 119.04 | $123.12 | 397100 |
| 2023-01-18 | 118.61 | $123.84 | 349942 |
| 2023-01-17 | 118.06 | $126.42 | 337028 |
| 2023-01-13 | 117.18 | $126.72 | 298141 |
| 2023-01-12 | 116.17 | $128.16 | 505126 |
| 2023-01-11 | 114.91 | $126.41 | 474600 |
| 2023-01-10 | 113.70 | $125.09 | 509841 |
| 2023-01-09 | 112.50 | $121.85 | 532924 |
| 2023-01-06 | 111.52 | $120.39 | 661700 |
| 2023-01-05 | 110.59 | $115.79 | 614909 |
| 2023-01-04 | 110.04 | $114.27 | 599300 |
| 2023-01-03 | 109.59 | $112.02 | 445700 |
| 2022-12-30 | 109.34 | $109.08 | 329933 |
| 2022-12-29 | 109.36 | $110.66 | 263504 |
| 2022-12-28 | 109.23 | $108.92 | 258100 |
| 2022-12-27 | 109.26 | $110.09 | 286800 |
| 2022-12-23 | 109.17 | $109.55 | 353300 |
| 2022-12-22 | 109.13 | $107.71 | 331237 |
| 2022-12-21 | 109.28 | $110.96 | 352500 |
| 2022-12-20 | 109.10 | $107.85 | 258538 |
| 2022-12-19 | 109.24 | $106.46 | 416800 |
| 2022-12-16 | 109.53 | $107.43 | 881012 |
| 2022-12-15 | 109.75 | $106.54 | 333800 |
| 2022-12-14 | 110.09 | $109.69 | 351247 |
| 2022-12-13 | 110.13 | $110.65 | 479704 |
| 2022-12-12 | 110.07 | $109.01 | 396400 |
| 2022-12-09 | 110.19 | $107.68 | 183427 |
| 2022-12-08 | 110.45 | $109.07 | 336113 |
| 2022-12-07 | 110.60 | $108.65 | 280000 |
| 2022-12-06 | 110.80 | $107.60 | 601715 |
| 2022-12-05 | 111.14 | $112.09 | 309943 |
| 2022-12-02 | 111.04 | $115.48 | 167000 |
| 2022-12-01 | 110.57 | $115.18 | 260700 |
| 2022-11-30 | 110.08 | $115.18 | 340909 |
| 2022-11-29 | 109.55 | $112.65 | 215949 |
| 2022-11-28 | 109.22 | $111.56 | 262900 |
| 2022-11-25 | 108.98 | $113.56 | 99431 |
| 2022-11-23 | 108.49 | $112.92 | 246815 |
| 2022-11-22 | 108.03 | $111.98 | 272300 |
| 2022-11-21 | 107.61 | $111.34 | 266700 |
| 2022-11-18 | 107.22 | $112.25 | 443111 |
| 2022-11-17 | 106.69 | $113.40 | 339000 |
| 2022-11-16 | 105.98 | $114.91 | 221600 |
| 2022-11-15 | 105.04 | $116.34 | 407828 |
| 2022-11-14 | 103.85 | $115.20 | 500200 |
| 2022-11-11 | 102.66 | $116.35 | 547400 |
| 2022-11-10 | 101.22 | $111.39 | 644100 |
| 2022-11-09 | 100.15 | $102.08 | 435734 |
| 2022-11-08 | 99.94 | $106.26 | 310635 |
| 2022-11-07 | 99.28 | $106.80 | 393304 |
| 2022-11-04 | 98.49 | $105.63 | 435538 |
| 2022-11-03 | 97.73 | $103.21 | 626100 |
| 2022-11-02 | 97.16 | $107.38 | 548900 |
| 2022-11-01 | 96.08 | $107.90 | 636500 |
| 2022-10-31 | 94.84 | $105.10 | 483813 |
| 2022-10-28 | 93.76 | $104.20 | 686449 |
| 2022-10-27 | 92.66 | $100.99 | 698100 |
| 2022-10-26 | 91.78 | $99.65 | 690304 |
| 2022-10-25 | 90.95 | $95.27 | 650534 |
| 2022-10-24 | 90.50 | $96.22 | 367200 |
| 2022-10-21 | 89.90 | $95.27 | 335100 |
| 2022-10-20 | 89.33 | $90.79 | 288814 |
| 2022-10-19 | 89.18 | $90.86 | 363500 |
| 2022-10-18 | 89.00 | $92.21 | 478233 |
| 2022-10-17 | 88.66 | $91.19 | 451200 |
| 2022-10-14 | 88.40 | $90.03 | 503528 |
| 2022-10-13 | 88.23 | $91.85 | 572900 |
| 2022-10-12 | 87.84 | $87.71 | 272808 |
| 2022-10-11 | 87.86 | $86.60 | 361200 |
| 2022-10-10 | 87.99 | $86.63 | 288600 |
| 2022-10-07 | 88.13 | $86.28 | 666225 |
| 2022-10-06 | 88.33 | $90.00 | 481900 |
| 2022-10-05 | 88.15 | $90.17 | 354300 |
| 2022-10-04 | 87.94 | $91.26 | 610026 |
| 2022-10-03 | 87.59 | $84.72 | 412100 |
| 2022-09-30 | 87.89 | $82.25 | 560849 |
| 2022-09-29 | 88.49 | $80.75 | 441500 |
| 2022-09-28 | 89.30 | $82.43 | 596600 |
| 2022-09-27 | 90.03 | $80.28 | 476800 |
| 2022-09-26 | 91.05 | $80.49 | 655327 |
| 2022-09-23 | 92.16 | $81.69 | 769203 |
| 2022-09-22 | 93.27 | $86.50 | 337000 |
| 2022-09-21 | 93.98 | $88.39 | 379712 |
| 2022-09-20 | 94.57 | $89.30 | 489136 |
| 2022-09-19 | 95.12 | $91.49 | 424509 |
| 2022-09-16 | 95.50 | $89.70 | 1.5M |
| 2022-09-15 | 96.12 | $92.32 | 705000 |
| 2022-09-14 | 96.52 | $91.71 | 648400 |
| 2022-09-13 | 97.02 | $93.38 | 314733 |
| 2022-09-12 | 97.40 | $98.90 | 406900 |
| 2022-09-09 | 97.25 | $98.73 | 342286 |
| 2022-09-08 | 97.09 | $96.57 | 326700 |
| 2022-09-07 | 97.15 | $95.57 | 339201 |
| 2022-09-06 | 97.31 | $94.32 | 671900 |
| 2022-09-02 | 97.63 | $93.29 | 488850 |
| 2022-09-01 | 98.08 | $94.30 | 410100 |
| 2022-08-31 | 98.48 | $93.69 | 375900 |
| 2022-08-30 | 98.99 | $93.64 | 550500 |
| 2022-08-29 | 99.55 | $94.97 | 256428 |
| 2022-08-26 | 100.03 | $96.27 | 290800 |
| 2022-08-25 | 100.43 | $99.99 | 215802 |
| 2022-08-24 | 100.47 | $98.70 | 273742 |
| 2022-08-23 | 100.66 | $98.72 | 188009 |
| 2022-08-22 | 100.86 | $98.30 | 511515 |
| 2022-08-19 | 101.13 | $101.65 | 319600 |
| 2022-08-18 | 101.08 | $105.01 | 728966 |
| 2022-08-17 | 100.66 | $104.39 | 250700 |
| 2022-08-16 | 100.27 | $105.25 | 277602 |
| 2022-08-15 | 99.75 | $104.88 | 339034 |
| 2022-08-12 | 99.21 | $105.00 | 205422 |
| 2022-08-11 | 98.60 | $104.03 | 568700 |
| 2022-08-10 | 98.02 | $102.26 | 302728 |
| 2022-08-09 | 97.58 | $99.11 | 285302 |
| 2022-08-08 | 97.42 | $101.33 | 286524 |
| 2022-08-05 | 97.01 | $101.00 | 256600 |
| 2022-08-04 | 96.58 | $100.73 | 304400 |
| 2022-08-03 | 96.15 | $100.17 | 319047 |
| 2022-08-02 | 95.73 | $97.75 | 400800 |
| 2022-08-01 | 95.51 | $98.99 | 311427 |
| 2022-07-29 | 95.15 | $99.97 | 432834 |
| 2022-07-28 | 94.64 | $98.55 | 520300 |
| 2022-07-27 | 94.23 | $96.15 | 683544 |
| 2022-07-26 | 94.02 | $94.21 | 451300 |
| 2022-07-25 | 94.00 | $95.66 | 427100 |
| 2022-07-22 | 93.83 | $96.06 | 400947 |
| 2022-07-21 | 93.60 | $95.69 | 286749 |
| 2022-07-20 | 93.38 | $95.71 | 397750 |
| 2022-07-19 | 93.13 | $93.44 | 387650 |
| 2022-07-18 | 93.10 | $89.27 | 338000 |
| 2022-07-15 | 93.50 | $89.39 | 315900 |
| 2022-07-14 | 93.93 | $85.76 | 360720 |
| 2022-07-13 | 94.79 | $88.26 | 472100 |
| 2022-07-12 | 95.48 | $89.76 | 446100 |
| 2022-07-11 | 96.08 | $89.46 | 414300 |
| 2022-07-08 | 96.78 | $91.74 | 397736 |
| 2022-07-07 | 97.31 | $93.57 | 449200 |
| 2022-07-06 | 97.70 | $92.61 | 518900 |
| 2022-07-05 | 98.24 | $94.52 | 485300 |
| 2022-07-01 | 98.63 | $94.11 | 294048 |
| 2022-06-30 | 99.11 | $93.61 | 337400 |
| 2022-06-29 | 99.69 | $95.32 | 229000 |
| 2022-06-28 | 100.14 | $96.78 | 232800 |
| 2022-06-27 | 100.50 | $96.78 | 224500 |
| 2022-06-24 | 100.89 | $97.98 | 596700 |
| 2022-06-23 | 101.20 | $93.70 | 358142 |
| 2022-06-22 | 101.99 | $93.93 | 344924 |
| 2022-06-21 | 102.83 | $95.15 | 353200 |
| 2022-06-17 | 103.64 | $93.88 | 877618 |
| 2022-06-16 | 104.67 | $93.36 | 525834 |
| 2022-06-15 | 105.86 | $96.18 | 471428 |
| 2022-06-14 | 106.88 | $94.32 | 419200 |
| 2022-06-13 | 108.20 | $94.42 | 597740 |
| 2022-06-10 | 109.65 | $99.20 | 386526 |
| 2022-06-09 | 110.75 | $106.50 | 413855 |
| 2022-06-08 | 111.20 | $109.77 | 240400 |
| 2022-06-07 | 111.35 | $113.44 | 267437 |
| 2022-06-06 | 111.13 | $112.37 | 396542 |
| 2022-06-03 | 111.00 | $110.30 | 314200 |
| 2022-06-02 | 111.07 | $113.85 | 347209 |
| 2022-06-01 | 110.78 | $110.64 | 333700 |
| 2022-05-31 | 110.80 | $114.20 | 329500 |
| 2022-05-27 | 110.44 | $115.14 | 244239 |
| 2022-05-26 | 109.94 | $111.84 | 333900 |
| 2022-05-25 | 109.74 | $109.65 | 451400 |
| 2022-05-24 | 109.75 | $107.65 | 436700 |
| 2022-05-23 | 109.97 | $110.13 | 401200 |
| 2022-05-20 | 109.96 | $109.56 | 498000 |
| 2022-05-19 | 110.00 | $110.10 | 706701 |
| 2022-05-18 | 109.99 | $110.68 | 460400 |
| 2022-05-17 | 109.92 | $114.20 | 368232 |
| 2022-05-16 | 109.47 | $109.79 | 280914 |
| 2022-05-13 | 109.43 | $109.46 | 250046 |
| 2022-05-12 | 109.43 | $106.55 | 527320 |
| 2022-05-11 | 109.73 | $106.82 | 566400 |
| 2022-05-10 | 110.04 | $108.72 | 615200 |
| 2022-05-09 | 110.18 | $108.75 | 550500 |
| 2022-05-06 | 110.33 | $110.56 | 570817 |
| 2022-05-05 | 110.30 | $111.03 | 506902 |
| 2022-05-04 | 110.23 | $114.00 | 460600 |
| 2022-05-03 | 109.83 | $111.16 | 456200 |
| 2022-05-02 | 109.69 | $110.19 | 583700 |
| 2022-04-29 | 109.64 | $105.75 | 608540 |
| 2022-04-28 | 110.05 | $110.75 | 664510 |
| 2022-04-27 | 109.97 | $106.36 | 744400 |
| 2022-04-26 | 110.35 | $107.29 | 505800 |
| 2022-04-25 | 110.68 | $110.58 | 381800 |
| 2022-04-22 | 110.69 | $107.34 | 250300 |
| 2022-04-21 | 111.04 | $111.48 | 242500 |
| 2022-04-20 | 110.99 | $114.41 | 327446 |
| 2022-04-19 | 110.63 | $113.62 | 458300 |
| 2022-04-18 | 110.32 | $107.08 | 353900 |
| 2022-04-14 | 110.66 | $106.12 | 307300 |
| 2022-04-13 | 111.13 | $107.34 | 426947 |
| 2022-04-12 | 111.53 | $105.97 | 468400 |
| 2022-04-11 | 112.12 | $107.77 | 394800 |
| 2022-04-08 | 112.58 | $107.71 | 628000 |
| 2022-04-07 | 113.09 | $105.37 | 498435 |
| 2022-04-06 | 113.90 | $105.58 | 533407 |
| 2022-04-05 | 114.78 | $109.84 | 720539 |
| 2022-04-04 | 115.30 | $112.13 | 357300 |
| 2022-04-01 | 115.63 | $111.80 | 510000 |
| 2022-03-31 | 116.04 | $111.32 | 386105 |
| 2022-03-30 | 116.53 | $114.41 | 242300 |
| 2022-03-29 | 116.75 | $118.81 | 369800 |
| 2022-03-28 | 116.54 | $114.57 | 450100 |
| 2022-03-25 | 116.75 | $113.87 | 339435 |
| 2022-03-24 | 117.05 | $115.69 | 324300 |
| 2022-03-23 | 117.19 | $114.82 | 218400 |
| 2022-03-22 | 117.44 | $117.61 | 355400 |
| 2022-03-21 | 117.42 | $115.76 | 240200 |
| 2022-03-18 | 117.60 | $117.72 | 612000 |
| 2022-03-17 | 117.59 | $116.56 | 343900 |
| 2022-03-16 | 117.69 | $117.00 | 495800 |
| 2022-03-15 | 117.77 | $112.44 | 333900 |
| 2022-03-14 | 118.33 | $110.90 | 238047 |
| 2022-03-11 | 119.11 | $110.67 | 260800 |
| 2022-03-10 | 120.00 | $111.31 | 455106 |
| 2022-03-09 | 120.91 | $113.26 | 268400 |
| 2022-03-08 | 121.72 | $108.18 | 601722 |
| 2022-03-07 | 123.14 | $110.37 | 707747 |
| 2022-03-04 | 124.49 | $118.74 | 358437 |
| 2022-03-03 | 125.09 | $123.47 | 321506 |
| 2022-03-02 | 125.26 | $124.44 | 845700 |
| 2022-03-01 | 125.35 | $124.07 | 781529 |
| 2022-02-28 | 125.48 | $127.01 | 465642 |
| 2022-02-25 | 125.32 | $127.85 | 543404 |
| 2022-02-24 | 125.06 | $123.74 | 640900 |
| 2022-02-23 | 125.19 | $122.72 | 933800 |
| 2022-02-22 | 125.46 | $119.31 | 628322 |
| 2022-02-18 | 126.10 | $120.80 | 859700 |
| 2022-02-17 | 126.66 | $123.73 | 427200 |
| 2022-02-16 | 126.97 | $126.92 | 482100 |
| 2022-02-15 | 126.97 | $126.97 | 731600 |
| 2022-02-14 | 126.97 | $123.30 | 979400 |
| 2022-02-11 | 127.36 | $123.26 | 860100 |
| 2022-02-10 | 127.79 | $127.46 | 1.1M |
| 2022-02-09 | 127.83 | $133.64 | 816828 |
| 2022-02-08 | 127.22 | $127.86 | 721100 |
| 2022-02-07 | 127.15 | $129.65 | 358328 |
| 2022-02-04 | 126.88 | $129.40 | 515400 |
| 2022-02-03 | 126.62 | $128.18 | 614732 |
| 2022-02-02 | 126.46 | $126.02 | 878300 |
| 2022-02-01 | 126.50 | $126.62 | 782933 |
| 2022-01-31 | 126.49 | $124.82 | 506600 |
| 2022-01-28 | 126.66 | $119.82 | 274100 |
| 2022-01-27 | 127.38 | $116.22 | 555026 |
| 2022-01-26 | 128.56 | $117.51 | 435936 |
| 2022-01-25 | 129.72 | $118.34 | 451030 |
| 2022-01-24 | 130.92 | $120.23 | 729100 |
| 2022-01-21 | 132.05 | $118.52 | 514105 |
| 2022-01-20 | 133.47 | $121.56 | 808800 |
| 2022-01-19 | 134.72 | $122.55 | 545800 |
| 2022-01-18 | 136.01 | $125.71 | 513700 |
| 2022-01-14 | 137.09 | $133.23 | 311924 |
| 2022-01-13 | 137.50 | $137.07 | 226700 |
| 2022-01-12 | 137.54 | $139.39 | 291734 |
| 2022-01-11 | 137.35 | $139.71 | 251617 |
| 2022-01-10 | 137.10 | $136.47 | 358203 |
| 2022-01-07 | 137.16 | $137.04 | 337413 |
| 2022-01-06 | 137.18 | $137.39 | 303810 |
| 2022-01-05 | 137.15 | $134.61 | 306800 |
| 2022-01-04 | 137.42 | $139.68 | 277914 |
| 2022-01-03 | 137.18 | $137.06 | 350311 |
| 2021-12-31 | 137.20 | $135.85 | 180347 |
| 2021-12-30 | 137.34 | $136.23 | 136200 |
| 2021-12-29 | 137.46 | $136.74 | 149746 |
| 2021-12-28 | 137.53 | $137.88 | 185000 |
| 2021-12-27 | 137.49 | $137.94 | 214518 |
| 2021-12-23 | 137.45 | $135.71 | 227200 |
| 2021-12-22 | 137.63 | $133.89 | 285544 |
| 2021-12-21 | 138.02 | $132.74 | 345500 |
| 2021-12-20 | 138.58 | $128.95 | 361333 |
| 2021-12-17 | 139.59 | $133.84 | 596700 |
| 2021-12-16 | 140.20 | $136.65 | 287200 |
| 2021-12-15 | 140.57 | $137.42 | 683800 |
| 2021-12-14 | 140.91 | $137.21 | 610417 |
| 2021-12-13 | 141.30 | $132.79 | 553629 |
| 2021-12-10 | 142.19 | $136.33 | 529631 |
| 2021-12-09 | 142.81 | $135.95 | 447525 |
| 2021-12-08 | 143.53 | $136.66 | 723834 |
| 2021-12-07 | 144.25 | $138.62 | 343909 |
| 2021-12-06 | 144.85 | $135.37 | 967800 |
| 2021-12-03 | 145.84 | $134.17 | 572033 |
| 2021-12-02 | 147.07 | $139.15 | 701500 |
| 2021-12-01 | 147.91 | $135.45 | 459019 |
| 2021-11-30 | 149.22 | $138.70 | 838705 |
| 2021-11-29 | 150.32 | $145.15 | 314543 |
| 2021-11-26 | 150.87 | $143.31 | 249000 |
| 2021-11-24 | 151.66 | $148.63 | 337600 |
| 2021-11-23 | 151.98 | $149.88 | 332052 |
| 2021-11-22 | 152.20 | $149.37 | 423309 |
| 2021-11-19 | 152.50 | $149.86 | 317114 |
| 2021-11-18 | 152.78 | $151.69 | 285907 |
| 2021-11-17 | 152.90 | $152.71 | 330300 |
| 2021-11-16 | 152.92 | $153.99 | 387200 |
| 2021-11-15 | 152.80 | $155.32 | 759870 |
| 2021-11-12 | 152.54 | $155.66 | 287210 |
| 2021-11-11 | 152.21 | $154.38 | 291300 |
| 2021-11-10 | 151.98 | $150.73 | 280746 |
| 2021-11-09 | 152.11 | $151.32 | 290700 |
| 2021-11-08 | 152.19 | $151.55 | 595500 |
| 2021-11-05 | 152.26 | $151.25 | 494500 |
| 2021-11-04 | 152.37 | $151.10 | 334500 |
| 2021-11-03 | 152.50 | $154.30 | 313400 |
| 2021-11-02 | 152.31 | $152.29 | 293500 |
| 2021-11-01 | 152.32 | $154.45 | 444000 |
| 2021-10-29 | 152.09 | $151.84 | 694736 |
| 2021-10-28 | 152.12 | $152.42 | 680700 |
| 2021-10-27 | 152.08 | $150.41 | 745800 |
| 2021-10-26 | 152.26 | $161.01 | 441148 |
| 2021-10-25 | 151.34 | $162.04 | 483323 |
| 2021-10-22 | 150.21 | $160.08 | 348035 |
| 2021-10-21 | 149.18 | $161.92 | 557827 |
| 2021-10-20 | 147.83 | $163.18 | 518400 |
| 2021-10-19 | 146.22 | $158.77 | 444004 |
| 2021-10-18 | 144.90 | $156.34 | 362700 |
| 2021-10-15 | 143.69 | $154.47 | 362249 |
| 2021-10-14 | 142.56 | $151.06 | 462114 |
| 2021-10-13 | 141.66 | $148.08 | 303043 |
| 2021-10-12 | 140.99 | $147.76 | 299334 |
| 2021-10-11 | 140.27 | $146.50 | 239400 |
| 2021-10-08 | 139.62 | $146.51 | 172500 |
| 2021-10-07 | 138.89 | $144.57 | 323028 |
| 2021-10-06 | 138.30 | $142.62 | 244800 |
| 2021-10-05 | 137.84 | $142.97 | 341900 |
| 2021-10-04 | 137.30 | $140.07 | 375713 |
| 2021-10-01 | 137.01 | $138.08 | 420412 |
| 2021-09-30 | 136.90 | $133.67 | 371549 |
| 2021-09-29 | 137.24 | $136.42 | 263636 |
| 2021-09-28 | 137.32 | $137.38 | 235500 |
| 2021-09-27 | 137.32 | $140.14 | 224900 |
| 2021-09-24 | 137.02 | $137.59 | 379941 |
| 2021-09-23 | 136.96 | $137.23 | 194900 |
| 2021-09-22 | 136.93 | $134.43 | 210600 |
| 2021-09-21 | 137.20 | $132.55 | 249200 |
| 2021-09-20 | 137.68 | $134.12 | 338818 |
| 2021-09-17 | 138.06 | $138.15 | 865248 |
| 2021-09-16 | 138.05 | $139.29 | 284409 |
| 2021-09-15 | 137.92 | $139.93 | 320827 |
| 2021-09-14 | 137.71 | $138.39 | 263725 |
| 2021-09-13 | 137.64 | $139.34 | 168146 |
| 2021-09-10 | 137.46 | $138.95 | 255443 |
| 2021-09-09 | 137.30 | $138.35 | 275807 |
| 2021-09-08 | 137.19 | $137.81 | 295700 |
| 2021-09-07 | 137.12 | $137.75 | 297600 |
| 2021-09-03 | 137.06 | $138.50 | 197414 |
| 2021-09-02 | 136.91 | $139.63 | 219413 |
| 2021-09-01 | 136.62 | $140.12 | 165234 |
| 2021-08-31 | 136.25 | $139.64 | 425000 |
| 2021-08-30 | 135.89 | $141.11 | 494900 |
| 2021-08-27 | 135.34 | $139.71 | 229883 |
| 2021-08-26 | 134.89 | $135.95 | 196948 |
| 2021-08-25 | 134.77 | $138.42 | 196500 |
| 2021-08-24 | 134.39 | $136.65 | 198900 |
| 2021-08-23 | 134.15 | $136.01 | 199900 |
| 2021-08-20 | 133.96 | $133.16 | 210127 |
| 2021-08-19 | 134.04 | $130.36 | 210250 |
| 2021-08-18 | 134.43 | $133.64 | 223212 |
| 2021-08-17 | 134.51 | $134.12 | 244947 |
| 2021-08-16 | 134.55 | $137.10 | 393900 |
| 2021-08-13 | 134.28 | $137.70 | 249407 |
| 2021-08-12 | 133.92 | $138.36 | 245700 |
| 2021-08-11 | 133.46 | $137.30 | 327545 |
| 2021-08-10 | 133.05 | $134.43 | 492824 |
| 2021-08-09 | 132.91 | $133.44 | 363100 |
| 2021-08-06 | 132.85 | $132.29 | 498512 |
| 2021-08-05 | 132.91 | $132.07 | 325014 |
| 2021-08-04 | 133.00 | $129.29 | 381802 |
| 2021-08-03 | 133.39 | $128.66 | 448460 |
| 2021-08-02 | 133.88 | $130.94 | 478328 |
| 2021-07-30 | 134.19 | $132.20 | 461722 |
| 2021-07-29 | 134.40 | $134.01 | 298734 |
| 2021-07-28 | 134.45 | $131.97 | 766611 |
| 2021-07-27 | 134.71 | $133.56 | 420902 |
| 2021-07-26 | 134.83 | $135.37 | 331923 |
| 2021-07-23 | 134.77 | $135.39 | 270510 |
| 2021-07-22 | 134.70 | $134.88 | 387729 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
342.27
2026-07-20
Close Price
$333.53
Vol: 440043
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
85.92
Average
196.08
Maximum
368.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 342.27 | $333.53 | 440043 |
| 2026-07-17 | 343.57 | $341.54 | 423000 |
| 2026-07-16 | 344.23 | $349.71 | 465206 |
| 2026-07-15 | 344.23 | $353.65 | 590624 |
| 2026-07-14 | 343.91 | $342.20 | 486900 |
| 2026-07-13 | 344.75 | $334.15 | 398656 |
| 2026-07-10 | 346.45 | $334.75 | 261300 |
| 2026-07-09 | 348.13 | $339.75 | 394309 |
| 2026-07-08 | 349.42 | $331.04 | 412540 |
| 2026-07-07 | 351.58 | $346.87 | 370700 |
| 2026-07-06 | 352.19 | $355.48 | 481519 |
| 2026-07-02 | 351.95 | $342.64 | 377900 |
| 2026-07-01 | 352.91 | $341.04 | 409700 |
| 2026-06-30 | 354.05 | $341.44 | 354120 |
| 2026-06-29 | 355.19 | $334.71 | 424000 |
| 2026-06-26 | 356.99 | $342.02 | 523500 |
| 2026-06-25 | 358.12 | $347.31 | 346723 |
| 2026-06-24 | 358.73 | $353.19 | 467312 |
| 2026-06-23 | 358.73 | $366.64 | 392005 |
| 2026-06-22 | 357.35 | $374.04 | 345301 |
| 2026-06-18 | 355.13 | $371.72 | 538445 |
| 2026-06-17 | 352.98 | $367.04 | 312000 |
| 2026-06-16 | 351.06 | $373.80 | 490700 |
| 2026-06-15 | 348.29 | $365.53 | 269211 |
| 2026-06-12 | 346.16 | $357.38 | 297445 |
| 2026-06-11 | 344.74 | $355.10 | 286646 |
| 2026-06-10 | 343.43 | $340.78 | 432038 |
| 2026-06-09 | 343.50 | $357.11 | 561000 |
| 2026-06-08 | 341.90 | $340.15 | 318203 |
| 2026-06-05 | 341.93 | $339.43 | 280911 |
| 2026-06-04 | 341.98 | $346.79 | 366100 |
| 2026-06-03 | 341.27 | $340.09 | 343600 |
| 2026-06-02 | 341.13 | $347.06 | 322700 |
| 2026-06-01 | 340.20 | $346.97 | 380013 |
| 2026-05-29 | 339.13 | $340.86 | 689800 |
| 2026-05-28 | 338.54 | $346.92 | 328800 |
| 2026-05-27 | 337.28 | $342.53 | 213632 |
| 2026-05-26 | 336.42 | $343.88 | 533200 |
| 2026-05-22 | 335.45 | $346.12 | 280600 |
| 2026-05-21 | 334.26 | $346.26 | 327710 |
| 2026-05-20 | 333.06 | $337.55 | 401032 |
| 2026-05-19 | 332.76 | $323.26 | 490129 |
| 2026-05-18 | 333.97 | $331.92 | 433546 |
| 2026-05-15 | 334.48 | $333.56 | 425243 |
| 2026-05-14 | 334.97 | $341.07 | 381729 |
| 2026-05-13 | 334.82 | $336.35 | 391500 |
| 2026-05-12 | 335.23 | $340.98 | 373631 |
| 2026-05-11 | 335.27 | $335.38 | 730535 |
| 2026-05-08 | 335.91 | $341.19 | 602042 |
| 2026-05-07 | 335.99 | $331.28 | 503040 |
| 2026-05-06 | 337.03 | $333.32 | 579900 |
| 2026-05-05 | 337.84 | $326.33 | 698439 |
| 2026-05-04 | 339.22 | $319.05 | 679738 |
| 2026-05-01 | 341.23 | $316.79 | 643026 |
| 2026-04-30 | 343.40 | $321.29 | 1.1M |
| 2026-04-29 | 345.04 | $324.14 | 1.2M |
| 2026-04-28 | 346.29 | $340.51 | 635322 |
| 2026-04-27 | 345.72 | $347.79 | 620613 |
| 2026-04-24 | 344.13 | $344.30 | 627800 |
| 2026-04-23 | 342.58 | $347.98 | 593038 |
| 2026-04-22 | 340.40 | $352.01 | 481511 |
| 2026-04-21 | 337.48 | $353.44 | 618300 |
| 2026-04-20 | 334.07 | $358.29 | 486700 |
| 2026-04-17 | 329.80 | $362.91 | 508443 |
| 2026-04-16 | 324.67 | $357.52 | 393202 |
| 2026-04-15 | 319.66 | $357.05 | 458721 |
| 2026-04-14 | 314.32 | $357.61 | 643207 |
| 2026-04-13 | 308.53 | $350.54 | 681400 |
| 2026-04-10 | 303.01 | $337.90 | 450600 |
| 2026-04-09 | 298.37 | $334.96 | 491300 |
| 2026-04-08 | 293.78 | $326.02 | 743130 |
| 2026-04-07 | 289.85 | $306.91 | 476229 |
| 2026-04-06 | 287.65 | $304.79 | 349100 |
| 2026-04-02 | 285.57 | $304.95 | 511642 |
| 2026-04-01 | 283.47 | $301.28 | 657339 |
| 2026-03-31 | 281.77 | $298.51 | 989000 |
| 2026-03-30 | 280.38 | $285.22 | 409400 |
| 2026-03-27 | 280.40 | $279.05 | 345812 |
| 2026-03-26 | 281.15 | $284.75 | 340501 |
| 2026-03-25 | 281.55 | $286.87 | 648300 |
| 2026-03-24 | 281.91 | $278.43 | 789600 |
| 2026-03-23 | 283.23 | $279.12 | 909506 |
| 2026-03-20 | 284.62 | $274.87 | 793601 |
| 2026-03-19 | 286.66 | $274.89 | 747100 |
| 2026-03-18 | 288.95 | $275.03 | 885631 |
| 2026-03-17 | 291.49 | $278.69 | 658729 |
| 2026-03-16 | 293.88 | $272.32 | 726050 |
| 2026-03-13 | 297.11 | $268.24 | 872824 |
| 2026-03-12 | 300.98 | $267.19 | 1.4M |
| 2026-03-11 | 305.32 | $288.33 | 541900 |
| 2026-03-10 | 307.99 | $286.95 | 521069 |
| 2026-03-09 | 311.15 | $285.78 | 1.1M |
| 2026-03-06 | 314.75 | $289.02 | 964420 |
| 2026-03-05 | 318.35 | $302.77 | 595246 |
| 2026-03-04 | 320.89 | $313.43 | 499000 |
| 2026-03-03 | 322.54 | $307.77 | 687800 |
| 2026-03-02 | 324.95 | $314.48 | 479937 |
| 2026-02-27 | 326.90 | $308.84 | 1.2M |
| 2026-02-26 | 329.62 | $326.95 | 515200 |
| 2026-02-25 | 330.78 | $318.94 | 447100 |
| 2026-02-24 | 332.92 | $313.24 | 720643 |
| 2026-02-23 | 335.84 | $305.27 | 785507 |
| 2026-02-20 | 339.79 | $328.14 | 444100 |
| 2026-02-19 | 341.78 | $326.87 | 581924 |
| 2026-02-18 | 344.10 | $331.04 | 575803 |
| 2026-02-17 | 346.19 | $320.01 | 611300 |
| 2026-02-13 | 349.61 | $322.28 | 604600 |
| 2026-02-12 | 353.11 | $319.17 | 1.2M |
| 2026-02-11 | 357.12 | $345.55 | 494300 |
| 2026-02-10 | 358.72 | $362.18 | 508100 |
| 2026-02-09 | 358.78 | $359.65 | 556930 |
| 2026-02-06 | 359.12 | $357.73 | 698806 |
| 2026-02-05 | 359.69 | $351.14 | 998302 |
| 2026-02-04 | 360.98 | $356.36 | 877600 |
| 2026-02-03 | 361.87 | $338.73 | 680716 |
| 2026-02-02 | 364.55 | $354.68 | 500909 |
| 2026-01-30 | 365.70 | $353.27 | 406540 |
| 2026-01-29 | 366.92 | $355.91 | 577200 |
| 2026-01-28 | 367.83 | $363.18 | 307400 |
| 2026-01-27 | 367.98 | $363.51 | 307800 |
| 2026-01-26 | 368.03 | $363.90 | 364900 |
| 2026-01-23 | 367.99 | $362.00 | 246711 |
| 2026-01-22 | 368.06 | $372.00 | 220905 |
| 2026-01-21 | 367.09 | $372.27 | 356930 |
| 2026-01-20 | 365.94 | $366.50 | 348000 |
| 2026-01-16 | 365.21 | $378.84 | 469655 |
| 2026-01-15 | 363.09 | $383.12 | 413600 |
| 2026-01-14 | 360.34 | $366.54 | 281881 |
| 2026-01-13 | 359.03 | $365.72 | 285325 |
| 2026-01-12 | 357.66 | $370.67 | 293959 |
| 2026-01-09 | 355.70 | $369.01 | 326308 |
| 2026-01-08 | 353.78 | $365.67 | 370800 |
| 2026-01-07 | 352.05 | $373.05 | 373967 |
| 2026-01-06 | 349.42 | $374.02 | 489900 |
| 2026-01-05 | 346.49 | $364.47 | 491549 |
| 2026-01-02 | 344.30 | $351.27 | 175100 |
| 2025-12-31 | 343.26 | $340.25 | 210700 |
| 2025-12-30 | 343.16 | $343.64 | 186100 |
| 2025-12-29 | 342.61 | $347.19 | 173008 |
| 2025-12-26 | 341.59 | $352.18 | 168227 |
| 2025-12-24 | 339.93 | $350.42 | 94500 |
| 2025-12-23 | 338.27 | $348.48 | 181604 |
| 2025-12-22 | 336.61 | $351.23 | 304491 |
| 2025-12-19 | 334.46 | $342.36 | 525810 |
| 2025-12-18 | 332.95 | $338.25 | 295749 |
| 2025-12-17 | 331.66 | $334.02 | 332700 |
| 2025-12-16 | 330.62 | $337.22 | 415600 |
| 2025-12-15 | 329.07 | $336.69 | 430124 |
| 2025-12-12 | 327.44 | $337.03 | 401033 |
| 2025-12-11 | 325.64 | $344.67 | 254600 |
| 2025-12-10 | 322.99 | $344.73 | 339900 |
| 2025-12-09 | 320.18 | $339.99 | 405155 |
| 2025-12-08 | 317.67 | $329.83 | 331200 |
| 2025-12-05 | 316.02 | $331.69 | 433201 |
| 2025-12-04 | 314.06 | $328.30 | 456043 |
| 2025-12-03 | 312.30 | $327.39 | 280210 |
| 2025-12-02 | 310.49 | $318.70 | 309107 |
| 2025-12-01 | 309.42 | $317.15 | 259400 |
| 2025-11-28 | 308.38 | $320.07 | 177442 |
| 2025-11-26 | 306.93 | $317.30 | 317500 |
| 2025-11-25 | 305.63 | $314.35 | 331300 |
| 2025-11-24 | 304.65 | $308.86 | 293929 |
| 2025-11-21 | 304.29 | $306.20 | 395000 |
| 2025-11-20 | 304.27 | $295.84 | 482139 |
| 2025-11-19 | 305.34 | $305.31 | 429000 |
| 2025-11-18 | 305.56 | $299.73 | 317200 |
| 2025-11-17 | 306.41 | $296.49 | 368663 |
| 2025-11-14 | 307.69 | $307.75 | 344616 |
| 2025-11-13 | 307.93 | $306.61 | 369414 |
| 2025-11-12 | 308.32 | $321.16 | 382800 |
| 2025-11-11 | 307.34 | $311.83 | 167700 |
| 2025-11-10 | 307.29 | $309.13 | 243825 |
| 2025-11-07 | 307.53 | $306.54 | 522628 |
| 2025-11-06 | 307.98 | $302.87 | 238614 |
| 2025-11-05 | 308.84 | $303.48 | 292344 |
| 2025-11-04 | 309.71 | $297.61 | 729444 |
| 2025-11-03 | 311.27 | $300.21 | 474609 |
| 2025-10-31 | 312.69 | $294.56 | 526022 |
| 2025-10-30 | 314.82 | $291.66 | 595865 |
| 2025-10-29 | 317.43 | $292.49 | 1.4M |
| 2025-10-28 | 320.14 | $321.75 | 494416 |
| 2025-10-27 | 320.14 | $330.30 | 269500 |
| 2025-10-24 | 319.38 | $324.24 | 267638 |
| 2025-10-23 | 319.27 | $317.72 | 335002 |
| 2025-10-22 | 319.89 | $317.07 | 202503 |
| 2025-10-21 | 320.68 | $320.21 | 265867 |
| 2025-10-20 | 321.33 | $320.97 | 264804 |
| 2025-10-17 | 322.07 | $315.09 | 290300 |
| 2025-10-16 | 323.56 | $315.95 | 601150 |
| 2025-10-15 | 325.20 | $323.78 | 315944 |
| 2025-10-14 | 326.21 | $319.91 | 364200 |
| 2025-10-13 | 327.70 | $315.65 | 431618 |
| 2025-10-10 | 329.75 | $300.99 | 657310 |
| 2025-10-09 | 333.38 | $313.97 | 421749 |
| 2025-10-08 | 335.92 | $318.00 | 365400 |
| 2025-10-07 | 338.14 | $324.15 | 401845 |
| 2025-10-06 | 339.78 | $325.54 | 475900 |
| 2025-10-03 | 341.29 | $329.06 | 333508 |
| 2025-10-02 | 342.41 | $334.01 | 354900 |
| 2025-10-01 | 342.98 | $330.91 | 363446 |
| 2025-09-30 | 343.76 | $337.32 | 455700 |
| 2025-09-29 | 343.84 | $340.64 | 395900 |
| 2025-09-26 | 343.51 | $342.39 | 237200 |
| 2025-09-25 | 342.94 | $337.91 | 345216 |
| 2025-09-24 | 342.72 | $340.47 | 563900 |
| 2025-09-23 | 342.19 | $354.65 | 389905 |
| 2025-09-22 | 340.13 | $354.39 | 404119 |
| 2025-09-19 | 337.94 | $355.88 | 1.3M |
| 2025-09-18 | 335.36 | $362.79 | 575344 |
| 2025-09-17 | 331.84 | $348.33 | 594431 |
| 2025-09-16 | 329.48 | $345.52 | 382200 |
| 2025-09-15 | 327.19 | $345.06 | 475800 |
| 2025-09-12 | 324.77 | $341.86 | 300935 |
| 2025-09-11 | 322.52 | $343.35 | 475009 |
| 2025-09-10 | 319.99 | $332.64 | 416900 |
| 2025-09-09 | 318.36 | $325.30 | 326400 |
| 2025-09-08 | 317.29 | $324.30 | 369800 |
| 2025-09-05 | 316.18 | $318.77 | 511000 |
| 2025-09-04 | 315.50 | $318.14 | 489200 |
| 2025-09-03 | 314.78 | $312.92 | 451444 |
| 2025-09-02 | 314.50 | $317.67 | 339600 |
| 2025-08-29 | 313.68 | $321.55 | 260315 |
| 2025-08-28 | 312.36 | $325.35 | 298000 |
| 2025-08-27 | 310.57 | $324.26 | 365448 |
| 2025-08-26 | 308.81 | $324.59 | 359035 |
| 2025-08-25 | 306.91 | $318.35 | 359817 |
| 2025-08-22 | 305.54 | $319.86 | 570735 |
| 2025-08-21 | 303.93 | $305.01 | 345815 |
| 2025-08-20 | 303.71 | $304.51 | 482800 |
| 2025-08-19 | 303.52 | $301.83 | 355400 |
| 2025-08-18 | 303.56 | $304.64 | 315700 |
| 2025-08-15 | 303.28 | $307.71 | 317318 |
| 2025-08-14 | 302.66 | $313.41 | 238700 |
| 2025-08-13 | 301.43 | $314.87 | 418000 |
| 2025-08-12 | 299.97 | $307.88 | 365607 |
| 2025-08-11 | 299.07 | $295.74 | 384400 |
| 2025-08-08 | 299.31 | $295.73 | 422140 |
| 2025-08-07 | 299.53 | $297.84 | 512800 |
| 2025-08-06 | 299.55 | $299.71 | 361939 |
| 2025-08-05 | 299.37 | $298.66 | 422949 |
| 2025-08-04 | 299.23 | $300.01 | 398200 |
| 2025-08-01 | 298.87 | $294.01 | 806400 |
| 2025-07-31 | 299.06 | $301.14 | 905000 |
| 2025-07-30 | 298.49 | $310.25 | 1.3M |
| 2025-07-29 | 296.88 | $302.55 | 705819 |
| 2025-07-28 | 295.85 | $302.54 | 578929 |
| 2025-07-25 | 294.67 | $301.08 | 539832 |
| 2025-07-24 | 293.48 | $300.52 | 412300 |
| 2025-07-23 | 292.18 | $300.04 | 317718 |
| 2025-07-22 | 290.77 | $296.96 | 460548 |
| 2025-07-21 | 289.46 | $293.25 | 386200 |
| 2025-07-18 | 288.27 | $298.52 | 281600 |
| 2025-07-17 | 286.33 | $298.95 | 581052 |
| 2025-07-16 | 284.09 | $293.86 | 545700 |
| 2025-07-15 | 282.11 | $287.00 | 906900 |
| 2025-07-14 | 280.57 | $292.63 | 938817 |
| 2025-07-11 | 278.27 | $291.53 | 1.0M |
| 2025-07-10 | 275.87 | $298.97 | 536401 |
| 2025-07-09 | 272.50 | $293.39 | 488730 |
| 2025-07-08 | 269.45 | $285.50 | 596539 |
| 2025-07-07 | 266.95 | $283.79 | 475041 |
| 2025-07-03 | 264.40 | $287.50 | 322000 |
| 2025-07-02 | 261.25 | $282.74 | 584643 |
| 2025-07-01 | 258.33 | $276.50 | 749700 |
| 2025-06-30 | 255.80 | $270.02 | 572806 |
| 2025-06-27 | 253.69 | $268.91 | 1.0M |
| 2025-06-26 | 251.53 | $271.50 | 578817 |
| 2025-06-25 | 248.94 | $267.06 | 571016 |
| 2025-06-24 | 246.62 | $265.13 | 795900 |
| 2025-06-23 | 244.29 | $256.88 | 952600 |
| 2025-06-20 | 242.60 | $244.54 | 802814 |
| 2025-06-18 | 241.99 | $246.83 | 343736 |
| 2025-06-17 | 241.11 | $244.27 | 316100 |
| 2025-06-16 | 240.45 | $247.97 | 514300 |
| 2025-06-13 | 239.41 | $240.12 | 487100 |
| 2025-06-12 | 239.11 | $247.18 | 315127 |
| 2025-06-11 | 238.10 | $247.54 | 726237 |
| 2025-06-10 | 237.00 | $244.50 | 576123 |
| 2025-06-09 | 236.14 | $247.66 | 473503 |
| 2025-06-06 | 234.83 | $245.49 | 355110 |
| 2025-06-05 | 233.59 | $238.41 | 329397 |
| 2025-06-04 | 232.88 | $235.27 | 482924 |
| 2025-06-03 | 232.32 | $235.80 | 547091 |
| 2025-06-02 | 231.60 | $232.07 | 412730 |
| 2025-05-30 | 231.15 | $231.49 | 653100 |
| 2025-05-29 | 230.63 | $234.98 | 452131 |
| 2025-05-28 | 229.64 | $232.38 | 333802 |
| 2025-05-27 | 228.74 | $234.48 | 420429 |
| 2025-05-23 | 227.46 | $226.10 | 322406 |
| 2025-05-22 | 226.85 | $225.52 | 267500 |
| 2025-05-21 | 226.16 | $224.07 | 780400 |
| 2025-05-20 | 225.43 | $236.50 | 544445 |
| 2025-05-19 | 223.27 | $240.26 | 335600 |
| 2025-05-16 | 220.44 | $241.58 | 500500 |
| 2025-05-15 | 217.20 | $237.27 | 622915 |
| 2025-05-14 | 214.09 | $240.26 | 939501 |
| 2025-05-13 | 210.41 | $236.15 | 1.3M |
| 2025-05-12 | 206.87 | $233.00 | 1.0M |
| 2025-05-09 | 203.35 | $216.90 | 506100 |
| 2025-05-08 | 201.16 | $216.74 | 679201 |
| 2025-05-07 | 198.86 | $207.79 | 471800 |
| 2025-05-06 | 197.20 | $205.70 | 550100 |
| 2025-05-05 | 195.54 | $211.87 | 571737 |
| 2025-05-02 | 193.07 | $213.63 | 689318 |
| 2025-05-01 | 190.26 | $206.13 | 835539 |
| 2025-04-30 | 188.18 | $205.29 | 1.5M |
| 2025-04-29 | 186.16 | $199.00 | 717022 |
| 2025-04-28 | 184.74 | $197.22 | 634100 |
| 2025-04-25 | 183.50 | $197.58 | 549550 |
| 2025-04-24 | 182.26 | $198.25 | 885607 |
| 2025-04-23 | 181.03 | $187.25 | 1.1M |
| 2025-04-22 | 180.98 | $184.26 | 597101 |
| 2025-04-21 | 181.38 | $175.46 | 643904 |
| 2025-04-17 | 182.76 | $181.28 | 499025 |
| 2025-04-16 | 183.70 | $178.33 | 479197 |
| 2025-04-15 | 185.05 | $182.56 | 516000 |
| 2025-04-14 | 186.08 | $181.15 | 882024 |
| 2025-04-11 | 187.35 | $173.81 | 1.3M |
| 2025-04-10 | 189.45 | $174.88 | 1.2M |
| 2025-04-09 | 191.54 | $189.54 | 1.9M |
| 2025-04-08 | 192.28 | $163.77 | 1.3M |
| 2025-04-07 | 195.63 | $164.87 | 1.9M |
| 2025-04-04 | 198.99 | $163.95 | 1.8M |
| 2025-04-03 | 202.65 | $177.60 | 1.5M |
| 2025-04-02 | 205.16 | $210.12 | 816225 |
| 2025-04-01 | 204.64 | $200.43 | 888000 |
| 2025-03-31 | 205.12 | $199.72 | 622344 |
| 2025-03-28 | 205.84 | $199.52 | 504205 |
| 2025-03-27 | 206.78 | $205.13 | 822500 |
| 2025-03-26 | 207.34 | $212.26 | 306900 |
| 2025-03-25 | 207.38 | $217.19 | 319160 |
| 2025-03-24 | 207.07 | $216.84 | 560200 |
| 2025-03-21 | 206.92 | $206.84 | 627113 |
| 2025-03-20 | 207.94 | $204.35 | 356521 |
| 2025-03-19 | 209.44 | $204.23 | 569700 |
| 2025-03-18 | 211.26 | $201.35 | 764700 |
| 2025-03-17 | 213.71 | $204.12 | 526413 |
| 2025-03-14 | 216.21 | $200.77 | 735734 |
| 2025-03-13 | 219.34 | $193.85 | 785058 |
| 2025-03-12 | 223.47 | $198.48 | 1.0M |
| 2025-03-11 | 227.48 | $196.97 | 1.6M |
| 2025-03-10 | 232.00 | $190.28 | 1.7M |
| 2025-03-07 | 237.55 | $206.74 | 1.1M |
| 2025-03-06 | 241.92 | $210.40 | 1.2M |
| 2025-03-05 | 246.29 | $222.60 | 581600 |
| 2025-03-04 | 249.78 | $219.49 | 1.3M |
| 2025-03-03 | 253.88 | $233.29 | 511200 |
| 2025-02-28 | 256.93 | $241.80 | 698014 |
| 2025-02-27 | 259.40 | $238.79 | 703143 |
| 2025-02-26 | 262.38 | $246.13 | 539339 |
| 2025-02-25 | 264.85 | $240.53 | 1.2M |
| 2025-02-24 | 268.05 | $245.62 | 777247 |
| 2025-02-21 | 270.96 | $250.13 | 732200 |
| 2025-02-20 | 273.60 | $257.00 | 545717 |
| 2025-02-19 | 275.73 | $268.95 | 390522 |
| 2025-02-18 | 276.81 | $275.43 | 392700 |
| 2025-02-14 | 277.30 | $269.31 | 567706 |
| 2025-02-13 | 278.43 | $267.34 | 485000 |
| 2025-02-12 | 279.78 | $265.53 | 340830 |
| 2025-02-11 | 281.31 | $265.57 | 667800 |
| 2025-02-10 | 282.82 | $272.19 | 509700 |
| 2025-02-07 | 283.65 | $275.51 | 570815 |
| 2025-02-06 | 284.16 | $285.37 | 462005 |
| 2025-02-05 | 283.68 | $285.06 | 669401 |
| 2025-02-04 | 283.20 | $282.85 | 417977 |
| 2025-02-03 | 282.90 | $283.15 | 383214 |
| 2025-01-31 | 282.55 | $291.27 | 476641 |
| 2025-01-30 | 281.35 | $289.52 | 259024 |
| 2025-01-29 | 280.26 | $284.71 | 321200 |
| 2025-01-28 | 279.60 | $286.67 | 265500 |
| 2025-01-27 | 278.74 | $281.38 | 313623 |
| 2025-01-24 | 278.36 | $285.96 | 249000 |
| 2025-01-23 | 277.50 | $284.64 | 307100 |
| 2025-01-22 | 276.73 | $286.29 | 409608 |
| 2025-01-21 | 275.72 | $287.59 | 208639 |
| 2025-01-17 | 274.51 | $282.60 | 222201 |
| 2025-01-16 | 273.82 | $279.34 | 281754 |
| 2025-01-15 | 273.53 | $276.29 | 321737 |
| 2025-01-14 | 273.62 | $266.20 | 515042 |
| 2025-01-13 | 274.83 | $260.86 | 441401 |
| 2025-01-10 | 276.72 | $262.95 | 460418 |
| 2025-01-08 | 278.55 | $274.32 | 532300 |
| 2025-01-07 | 279.39 | $274.77 | 398013 |
| 2025-01-06 | 280.30 | $278.86 | 206918 |
| 2025-01-03 | 280.91 | $277.69 | 304400 |
| 2025-01-02 | 281.74 | $276.15 | 287652 |
| 2024-12-31 | 282.84 | $277.19 | 184330 |
| 2024-12-30 | 283.98 | $277.90 | 257202 |
| 2024-12-27 | 285.19 | $278.04 | 167600 |
| 2024-12-26 | 286.53 | $282.42 | 214732 |
| 2024-12-24 | 287.60 | $279.26 | 87200 |
| 2024-12-23 | 289.12 | $275.17 | 282600 |
| 2024-12-20 | 291.21 | $275.84 | 886541 |
| 2024-12-19 | 293.40 | $270.57 | 427000 |
| 2024-12-18 | 296.23 | $272.50 | 586000 |
| 2024-12-17 | 299.02 | $290.20 | 392300 |
| 2024-12-16 | 300.15 | $298.37 | 423900 |
| 2024-12-13 | 300.51 | $295.52 | 255400 |
| 2024-12-12 | 301.17 | $299.40 | 342100 |
| 2024-12-11 | 301.46 | $297.44 | 304122 |
| 2024-12-10 | 301.99 | $291.11 | 280644 |
| 2024-12-09 | 303.23 | $295.17 | 301721 |
| 2024-12-06 | 304.16 | $297.76 | 448600 |
| 2024-12-05 | 304.88 | $296.68 | 339011 |
| 2024-12-04 | 305.79 | $300.96 | 313900 |
| 2024-12-03 | 306.16 | $303.00 | 238248 |
| 2024-12-02 | 306.14 | $305.57 | 236116 |
| 2024-11-29 | 305.71 | $307.90 | 141205 |
| 2024-11-27 | 304.85 | $308.10 | 165700 |
| 2024-11-26 | 303.76 | $311.00 | 325743 |
| 2024-11-25 | 302.18 | $313.75 | 521315 |
| 2024-11-22 | 300.09 | $311.35 | 507700 |
| 2024-11-21 | 297.98 | $309.53 | 234300 |
| 2024-11-20 | 295.82 | $301.30 | 270137 |
| 2024-11-19 | 294.24 | $300.89 | 215200 |
| 2024-11-18 | 292.58 | $297.37 | 256339 |
| 2024-11-15 | 291.17 | $299.38 | 244052 |
| 2024-11-14 | 289.50 | $299.66 | 261202 |
| 2024-11-13 | 287.72 | $301.80 | 303064 |
| 2024-11-12 | 285.61 | $307.05 | 240300 |
| 2024-11-11 | 282.85 | $315.65 | 286205 |
| 2024-11-08 | 279.05 | $308.82 | 280800 |
| 2024-11-07 | 275.69 | $306.43 | 490200 |
| 2024-11-06 | 272.31 | $316.00 | 1.3M |
| 2024-11-05 | 267.73 | $271.84 | 429525 |
| 2024-11-04 | 267.24 | $263.76 | 325132 |
| 2024-11-01 | 267.45 | $268.84 | 318444 |
| 2024-10-31 | 267.09 | $264.17 | 307310 |
| 2024-10-30 | 267.09 | $265.07 | 299700 |
| 2024-10-29 | 266.93 | $265.21 | 408900 |
| 2024-10-28 | 266.70 | $261.35 | 274532 |
| 2024-10-25 | 266.79 | $260.57 | 347500 |
| 2024-10-24 | 266.92 | $262.77 | 348317 |
| 2024-10-23 | 266.82 | $257.74 | 792750 |
| 2024-10-22 | 267.19 | $275.61 | 538824 |
| 2024-10-21 | 265.78 | $278.39 | 356600 |
| 2024-10-18 | 264.00 | $286.04 | 379827 |
| 2024-10-17 | 261.36 | $282.28 | 500100 |
| 2024-10-16 | 258.95 | $276.65 | 288700 |
| 2024-10-15 | 256.93 | $272.68 | 410116 |
| 2024-10-14 | 255.17 | $271.02 | 262500 |
| 2024-10-11 | 253.42 | $265.61 | 450519 |
| 2024-10-10 | 252.07 | $252.89 | 156500 |
| 2024-10-09 | 251.83 | $255.07 | 279132 |
| 2024-10-08 | 251.28 | $248.61 | 195700 |
| 2024-10-07 | 251.28 | $247.57 | 140813 |
| 2024-10-04 | 251.33 | $251.74 | 160940 |
| 2024-10-03 | 250.90 | $247.87 | 218804 |
| 2024-10-02 | 250.79 | $248.78 | 313100 |
| 2024-10-01 | 250.55 | $251.00 | 222100 |
| 2024-09-30 | 250.02 | $253.34 | 422346 |
| 2024-09-27 | 249.24 | $254.13 | 245827 |
| 2024-09-26 | 248.34 | $256.83 | 227100 |
| 2024-09-25 | 247.11 | $256.26 | 230333 |
| 2024-09-24 | 245.88 | $258.35 | 197500 |
| 2024-09-23 | 244.38 | $258.68 | 233000 |
| 2024-09-20 | 242.78 | $256.75 | 572800 |
| 2024-09-19 | 241.29 | $255.58 | 222340 |
| 2024-09-18 | 239.83 | $246.60 | 277400 |
| 2024-09-17 | 239.19 | $246.23 | 172700 |
| 2024-09-16 | 238.55 | $242.13 | 269110 |
| 2024-09-13 | 238.29 | $238.93 | 243400 |
| 2024-09-12 | 238.36 | $234.65 | 240200 |
| 2024-09-11 | 238.84 | $231.62 | 610116 |
| 2024-09-10 | 239.62 | $233.88 | 274338 |
| 2024-09-09 | 240.17 | $238.56 | 270643 |
| 2024-09-06 | 240.24 | $234.09 | 207439 |
| 2024-09-05 | 240.73 | $239.16 | 237440 |
| 2024-09-04 | 240.67 | $237.07 | 165100 |
| 2024-09-03 | 240.76 | $237.53 | 213139 |
| 2024-08-30 | 240.73 | $245.74 | 210900 |
| 2024-08-29 | 239.84 | $243.79 | 171424 |
| 2024-08-28 | 239.10 | $243.67 | 150129 |
| 2024-08-27 | 238.41 | $242.48 | 146877 |
| 2024-08-26 | 237.85 | $245.33 | 149600 |
| 2024-08-23 | 237.03 | $245.09 | 205800 |
| 2024-08-22 | 236.24 | $239.48 | 142045 |
| 2024-08-21 | 236.02 | $239.63 | 174231 |
| 2024-08-20 | 235.77 | $236.86 | 128615 |
| 2024-08-19 | 235.81 | $240.92 | 230708 |
| 2024-08-16 | 235.47 | $240.65 | 181300 |
| 2024-08-15 | 235.16 | $241.79 | 303600 |
| 2024-08-14 | 234.73 | $236.97 | 164624 |
| 2024-08-13 | 234.79 | $234.10 | 328100 |
| 2024-08-12 | 235.18 | $228.88 | 185939 |
| 2024-08-09 | 236.10 | $233.09 | 317500 |
| 2024-08-08 | 236.59 | $233.17 | 344500 |
| 2024-08-07 | 237.03 | $223.80 | 386933 |
| 2024-08-06 | 238.36 | $227.28 | 422100 |
| 2024-08-05 | 239.29 | $222.09 | 591050 |
| 2024-08-02 | 240.67 | $227.98 | 573700 |
| 2024-08-01 | 241.42 | $238.13 | 532337 |
| 2024-07-31 | 241.07 | $250.39 | 596100 |
| 2024-07-30 | 239.37 | $247.16 | 388617 |
| 2024-07-29 | 237.81 | $245.20 | 345000 |
| 2024-07-26 | 236.25 | $249.23 | 424525 |
| 2024-07-25 | 234.07 | $245.72 | 736348 |
| 2024-07-24 | 231.98 | $236.39 | 718250 |
| 2024-07-23 | 230.57 | $244.18 | 454200 |
| 2024-07-22 | 228.20 | $240.45 | 472100 |
| 2024-07-19 | 225.97 | $240.51 | 300200 |
| 2024-07-18 | 223.54 | $241.80 | 880500 |
| 2024-07-17 | 220.82 | $243.36 | 396700 |
| 2024-07-16 | 217.74 | $244.34 | 397800 |
| 2024-07-15 | 214.34 | $236.39 | 469516 |
| 2024-07-12 | 211.51 | $226.94 | 289747 |
| 2024-07-11 | 209.45 | $225.47 | 297900 |
| 2024-07-10 | 207.37 | $221.04 | 344700 |
| 2024-07-09 | 205.58 | $214.61 | 425700 |
| 2024-07-08 | 204.30 | $212.64 | 294000 |
| 2024-07-05 | 203.13 | $212.77 | 216908 |
| 2024-07-03 | 201.87 | $211.00 | 154400 |
| 2024-07-02 | 200.71 | $211.41 | 393900 |
| 2024-07-01 | 199.46 | $211.08 | 422900 |
| 2024-06-28 | 198.20 | $208.43 | 825507 |
| 2024-06-27 | 197.17 | $197.51 | 296600 |
| 2024-06-26 | 197.18 | $194.64 | 212421 |
| 2024-06-25 | 197.50 | $194.47 | 227965 |
| 2024-06-24 | 197.88 | $196.79 | 291400 |
| 2024-06-21 | 198.06 | $194.77 | 856671 |
| 2024-06-20 | 198.46 | $201.26 | 319900 |
| 2024-06-18 | 198.27 | $204.58 | 302800 |
| 2024-06-17 | 197.75 | $200.26 | 318709 |
| 2024-06-14 | 197.66 | $197.26 | 308515 |
| 2024-06-13 | 197.87 | $197.40 | 384100 |
| 2024-06-12 | 198.08 | $197.61 | 202400 |
| 2024-06-11 | 198.25 | $193.02 | 150400 |
| 2024-06-10 | 198.88 | $194.12 | 182224 |
| 2024-06-07 | 199.42 | $192.60 | 174112 |
| 2024-06-06 | 200.11 | $195.76 | 247500 |
| 2024-06-05 | 200.48 | $197.54 | 257200 |
| 2024-06-04 | 200.67 | $195.18 | 352200 |
| 2024-06-03 | 201.07 | $201.38 | 225800 |
| 2024-05-31 | 200.82 | $202.94 | 369042 |
| 2024-05-30 | 200.35 | $202.00 | 211700 |
| 2024-05-29 | 199.89 | $199.01 | 179900 |
| 2024-05-28 | 199.62 | $201.98 | 205880 |
| 2024-05-24 | 198.99 | $204.42 | 212400 |
| 2024-05-23 | 198.03 | $200.09 | 280900 |
| 2024-05-22 | 197.41 | $201.85 | 345212 |
| 2024-05-21 | 196.55 | $205.77 | 287739 |
| 2024-05-20 | 195.26 | $203.02 | 225815 |
| 2024-05-17 | 194.19 | $203.48 | 262000 |
| 2024-05-16 | 192.99 | $199.27 | 229100 |
| 2024-05-15 | 192.12 | $200.29 | 239312 |
| 2024-05-14 | 191.09 | $195.86 | 173500 |
| 2024-05-13 | 190.43 | $195.88 | 190700 |
| 2024-05-10 | 189.72 | $196.25 | 287429 |
| 2024-05-09 | 188.94 | $194.48 | 296300 |
| 2024-05-08 | 188.33 | $193.56 | 238800 |
| 2024-05-07 | 187.80 | $193.10 | 473103 |
| 2024-05-06 | 187.32 | $193.23 | 234300 |
| 2024-05-03 | 186.84 | $189.83 | 371805 |
| 2024-05-02 | 186.69 | $186.53 | 314300 |
| 2024-05-01 | 186.89 | $184.08 | 379200 |
| 2024-04-30 | 187.35 | $181.50 | 341126 |
| 2024-04-29 | 188.10 | $184.85 | 407400 |
| 2024-04-26 | 188.55 | $184.29 | 355300 |
| 2024-04-25 | 189.09 | $183.65 | 847623 |
| 2024-04-24 | 189.73 | $186.59 | 1.3M |
| 2024-04-23 | 190.12 | $196.10 | 513019 |
| 2024-04-22 | 189.57 | $192.08 | 382300 |
| 2024-04-19 | 189.41 | $186.36 | 294809 |
| 2024-04-18 | 189.84 | $185.29 | 222700 |
| 2024-04-17 | 190.40 | $185.50 | 369000 |
| 2024-04-16 | 190.97 | $184.67 | 207042 |
| 2024-04-15 | 191.63 | $185.86 | 236700 |
| 2024-04-12 | 192.19 | $190.90 | 505604 |
| 2024-04-11 | 192.27 | $194.09 | 381800 |
| 2024-04-10 | 192.05 | $191.40 | 325523 |
| 2024-04-09 | 192.08 | $193.85 | 324200 |
| 2024-04-08 | 191.87 | $195.61 | 197600 |
| 2024-04-05 | 191.51 | $193.40 | 263802 |
| 2024-04-04 | 191.35 | $190.95 | 292900 |
| 2024-04-03 | 191.45 | $192.67 | 292624 |
| 2024-04-02 | 191.38 | $188.76 | 320517 |
| 2024-04-01 | 191.70 | $189.25 | 284100 |
| 2024-03-28 | 191.96 | $192.59 | 356510 |
| 2024-03-27 | 191.88 | $192.21 | 420628 |
| 2024-03-26 | 191.79 | $190.25 | 425901 |
| 2024-03-25 | 191.85 | $192.36 | 189900 |
| 2024-03-22 | 191.66 | $192.08 | 182500 |
| 2024-03-21 | 191.46 | $195.12 | 464500 |
| 2024-03-20 | 190.92 | $192.15 | 308200 |
| 2024-03-19 | 190.61 | $190.60 | 298300 |
| 2024-03-18 | 190.40 | $187.94 | 241100 |
| 2024-03-15 | 190.43 | $189.27 | 769700 |
| 2024-03-14 | 190.32 | $189.97 | 360738 |
| 2024-03-13 | 190.10 | $194.69 | 326000 |
| 2024-03-12 | 189.37 | $190.73 | 301820 |
| 2024-03-11 | 188.98 | $193.55 | 713700 |
| 2024-03-08 | 188.25 | $196.33 | 814833 |
| 2024-03-07 | 187.16 | $194.23 | 374000 |
| 2024-03-06 | 186.17 | $194.02 | 513132 |
| 2024-03-05 | 185.09 | $194.17 | 509200 |
| 2024-03-04 | 183.92 | $190.84 | 380322 |
| 2024-03-01 | 182.99 | $186.29 | 378323 |
| 2024-02-29 | 182.44 | $187.08 | 364900 |
| 2024-02-28 | 181.74 | $183.75 | 242209 |
| 2024-02-27 | 181.32 | $183.09 | 237000 |
| 2024-02-26 | 180.94 | $182.16 | 178519 |
| 2024-02-23 | 180.60 | $183.01 | 152300 |
| 2024-02-22 | 180.14 | $184.53 | 309227 |
| 2024-02-21 | 179.50 | $181.27 | 283500 |
| 2024-02-20 | 179.14 | $181.89 | 231134 |
| 2024-02-16 | 178.68 | $184.43 | 292924 |
| 2024-02-15 | 177.93 | $185.57 | 315000 |
| 2024-02-14 | 176.99 | $182.79 | 454028 |
| 2024-02-13 | 176.25 | $180.50 | 530536 |
| 2024-02-12 | 175.68 | $183.47 | 425500 |
| 2024-02-09 | 174.75 | $178.49 | 478100 |
| 2024-02-08 | 174.25 | $175.88 | 531224 |
| 2024-02-07 | 173.95 | $172.25 | 793941 |
| 2024-02-06 | 173.98 | $173.61 | 340650 |
| 2024-02-05 | 173.88 | $174.83 | 324835 |
| 2024-02-02 | 173.62 | $176.83 | 473129 |
| 2024-02-01 | 173.11 | $175.04 | 526500 |
| 2024-01-31 | 172.72 | $171.73 | 612900 |
| 2024-01-30 | 172.62 | $176.25 | 449300 |
| 2024-01-29 | 172.08 | $175.82 | 285335 |
| 2024-01-26 | 171.56 | $173.89 | 191048 |
| 2024-01-25 | 171.22 | $175.74 | 474100 |
| 2024-01-24 | 170.68 | $174.82 | 180023 |
| 2024-01-23 | 170.21 | $175.44 | 239600 |
| 2024-01-22 | 169.64 | $175.27 | 257300 |
| 2024-01-19 | 169.05 | $171.84 | 207800 |
| 2024-01-18 | 168.76 | $170.01 | 152719 |
| 2024-01-17 | 168.61 | $169.34 | 191811 |
| 2024-01-16 | 168.51 | $169.56 | 335500 |
| 2024-01-12 | 168.37 | $167.95 | 199328 |
| 2024-01-11 | 168.34 | $167.11 | 224600 |
| 2024-01-10 | 168.34 | $168.03 | 177301 |
| 2024-01-09 | 168.19 | $168.70 | 265900 |
| 2024-01-08 | 167.90 | $172.44 | 217900 |
| 2024-01-05 | 167.16 | $166.59 | 275500 |
| 2024-01-04 | 166.90 | $163.86 | 320219 |
| 2024-01-03 | 166.85 | $163.68 | 293500 |
| 2024-01-02 | 166.76 | $168.74 | 195110 |
| 2023-12-29 | 166.10 | $171.05 | 259100 |
| 2023-12-28 | 165.11 | $173.10 | 104800 |
| 2023-12-27 | 163.80 | $173.41 | 114300 |
| 2023-12-26 | 162.33 | $171.50 | 95100 |
| 2023-12-22 | 160.93 | $169.09 | 197244 |
| 2023-12-21 | 159.66 | $168.65 | 151500 |
| 2023-12-20 | 158.31 | $165.74 | 358038 |
| 2023-12-19 | 157.14 | $167.20 | 221200 |
| 2023-12-18 | 155.73 | $164.81 | 146100 |
| 2023-12-15 | 154.45 | $164.68 | 468100 |
| 2023-12-14 | 153.07 | $164.48 | 365300 |
| 2023-12-13 | 151.62 | $160.52 | 345500 |
| 2023-12-12 | 150.47 | $155.72 | 301300 |
| 2023-12-11 | 149.71 | $153.72 | 200346 |
| 2023-12-08 | 149.07 | $154.77 | 269218 |
| 2023-12-07 | 148.24 | $152.16 | 176231 |
| 2023-12-06 | 147.59 | $151.25 | 161820 |
| 2023-12-05 | 146.97 | $151.78 | 183100 |
| 2023-12-04 | 146.25 | $152.56 | 283145 |
| 2023-12-01 | 145.39 | $149.89 | 207100 |
| 2023-11-30 | 144.73 | $147.55 | 267148 |
| 2023-11-29 | 144.22 | $147.54 | 307129 |
| 2023-11-28 | 143.62 | $146.52 | 250000 |
| 2023-11-27 | 143.05 | $147.35 | 282119 |
| 2023-11-24 | 142.29 | $146.90 | 74200 |
| 2023-11-22 | 141.49 | $145.67 | 121700 |
| 2023-11-21 | 140.71 | $144.02 | 138406 |
| 2023-11-20 | 140.02 | $145.39 | 139320 |
| 2023-11-17 | 139.14 | $144.43 | 235400 |
| 2023-11-16 | 138.27 | $142.15 | 286225 |
| 2023-11-15 | 137.57 | $144.50 | 421200 |
| 2023-11-14 | 136.60 | $146.73 | 503500 |
| 2023-11-13 | 135.35 | $139.26 | 168737 |
| 2023-11-10 | 134.79 | $138.54 | 155800 |
| 2023-11-09 | 134.26 | $137.06 | 203232 |
| 2023-11-08 | 133.85 | $138.34 | 215200 |
| 2023-11-07 | 133.29 | $139.61 | 205614 |
| 2023-11-06 | 132.59 | $138.97 | 180500 |
| 2023-11-03 | 131.93 | $141.40 | 336918 |
| 2023-11-02 | 130.99 | $136.92 | 199829 |
| 2023-11-01 | 130.47 | $132.01 | 418339 |
| 2023-10-31 | 130.41 | $130.18 | 328900 |
| 2023-10-30 | 130.54 | $129.49 | 218726 |
| 2023-10-27 | 130.75 | $126.70 | 253300 |
| 2023-10-26 | 131.28 | $127.51 | 338506 |
| 2023-10-25 | 131.78 | $126.39 | 622133 |
| 2023-10-24 | 132.45 | $131.00 | 322200 |
| 2023-10-23 | 132.70 | $130.89 | 361500 |
| 2023-10-20 | 132.99 | $129.67 | 173516 |
| 2023-10-19 | 133.43 | $130.91 | 296435 |
| 2023-10-18 | 133.79 | $133.24 | 415435 |
| 2023-10-17 | 133.97 | $135.61 | 309832 |
| 2023-10-16 | 133.95 | $132.77 | 185420 |
| 2023-10-13 | 134.28 | $131.20 | 255318 |
| 2023-10-12 | 134.81 | $131.05 | 177100 |
| 2023-10-11 | 135.42 | $134.89 | 180900 |
| 2023-10-10 | 135.69 | $133.95 | 130711 |
| 2023-10-09 | 136.08 | $134.32 | 180311 |
| 2023-10-06 | 136.45 | $133.11 | 183503 |
| 2023-10-05 | 136.97 | $133.37 | 178640 |
| 2023-10-04 | 137.48 | $132.13 | 232000 |
| 2023-10-03 | 138.14 | $131.18 | 316800 |
| 2023-10-02 | 138.93 | $134.24 | 234700 |
| 2023-09-29 | 139.45 | $137.88 | 216752 |
| 2023-09-28 | 139.64 | $139.04 | 172400 |
| 2023-09-27 | 139.73 | $137.03 | 241841 |
| 2023-09-26 | 140.03 | $135.66 | 306229 |
| 2023-09-25 | 140.46 | $138.16 | 189700 |
| 2023-09-22 | 140.64 | $136.57 | 281700 |
| 2023-09-21 | 140.96 | $138.06 | 480645 |
| 2023-09-20 | 141.10 | $141.03 | 385631 |
| 2023-09-19 | 140.92 | $144.20 | 265200 |
| 2023-09-18 | 140.39 | $145.97 | 312722 |
| 2023-09-15 | 139.62 | $144.83 | 772348 |
| 2023-09-14 | 138.90 | $143.37 | 529200 |
| 2023-09-13 | 138.27 | $140.77 | 456200 |
| 2023-09-12 | 137.86 | $139.64 | 240141 |
| 2023-09-11 | 137.54 | $137.86 | 318921 |
| 2023-09-08 | 137.39 | $139.83 | 259837 |
| 2023-09-07 | 137.04 | $137.54 | 268801 |
| 2023-09-06 | 136.91 | $138.28 | 275900 |
| 2023-09-05 | 136.71 | $138.33 | 336612 |
| 2023-09-01 | 136.51 | $141.48 | 281800 |
| 2023-08-31 | 135.99 | $140.05 | 218212 |
| 2023-08-30 | 135.60 | $140.49 | 189200 |
| 2023-08-29 | 135.14 | $140.61 | 241204 |
| 2023-08-28 | 134.65 | $137.62 | 257335 |
| 2023-08-25 | 134.43 | $134.22 | 197800 |
| 2023-08-24 | 134.53 | $133.34 | 194703 |
| 2023-08-23 | 134.72 | $132.76 | 205420 |
| 2023-08-22 | 134.98 | $131.27 | 284800 |
| 2023-08-21 | 135.43 | $133.35 | 229670 |
| 2023-08-18 | 135.71 | $133.14 | 140000 |
| 2023-08-17 | 136.03 | $131.40 | 178534 |
| 2023-08-16 | 136.56 | $133.07 | 182300 |
| 2023-08-15 | 136.95 | $133.83 | 123200 |
| 2023-08-14 | 137.28 | $137.07 | 135409 |
| 2023-08-11 | 137.29 | $138.13 | 169022 |
| 2023-08-10 | 137.17 | $138.01 | 271231 |
| 2023-08-09 | 137.03 | $136.81 | 213600 |
| 2023-08-08 | 136.98 | $138.06 | 302200 |
| 2023-08-07 | 136.75 | $139.84 | 222726 |
| 2023-08-04 | 136.25 | $138.08 | 324030 |
| 2023-08-03 | 135.82 | $137.85 | 359300 |
| 2023-08-02 | 135.33 | $135.51 | 377800 |
| 2023-08-01 | 134.98 | $135.21 | 337700 |
| 2023-07-31 | 134.61 | $135.06 | 285100 |
| 2023-07-28 | 134.21 | $134.21 | 409830 |
| 2023-07-27 | 133.84 | $133.96 | 805300 |
| 2023-07-26 | 133.43 | $136.50 | 964008 |
| 2023-07-25 | 132.71 | $140.76 | 535000 |
| 2023-07-24 | 131.47 | $138.49 | 287800 |
| 2023-07-21 | 130.34 | $138.41 | 282500 |
| 2023-07-20 | 129.13 | $139.10 | 318400 |
| 2023-07-19 | 127.76 | $139.34 | 444418 |
| 2023-07-18 | 126.30 | $135.87 | 299700 |
| 2023-07-17 | 125.09 | $133.72 | 295140 |
| 2023-07-14 | 124.05 | $132.50 | 301310 |
| 2023-07-13 | 123.09 | $132.76 | 460043 |
| 2023-07-12 | 122.06 | $130.15 | 677260 |
| 2023-07-11 | 121.23 | $124.02 | 385535 |
| 2023-07-10 | 120.97 | $120.74 | 292539 |
| 2023-07-07 | 121.02 | $118.44 | 382808 |
| 2023-07-06 | 121.29 | $118.06 | 414569 |
| 2023-07-05 | 121.58 | $120.40 | 402400 |
| 2023-07-03 | 121.60 | $124.50 | 127148 |
| 2023-06-30 | 121.18 | $123.59 | 428366 |
| 2023-06-29 | 120.77 | $124.93 | 476241 |
| 2023-06-28 | 120.16 | $121.94 | 480100 |
| 2023-06-27 | 119.77 | $119.97 | 337447 |
| 2023-06-26 | 119.53 | $118.00 | 359000 |
| 2023-06-23 | 119.43 | $116.74 | 463700 |
| 2023-06-22 | 119.40 | $119.08 | 460732 |
| 2023-06-21 | 119.11 | $120.97 | 371800 |
| 2023-06-20 | 118.59 | $121.82 | 361426 |
| 2023-06-16 | 117.92 | $122.51 | 648937 |
| 2023-06-15 | 117.12 | $124.80 | 634900 |
| 2023-06-14 | 116.02 | $124.07 | 692812 |
| 2023-06-13 | 114.91 | $124.17 | 546502 |
| 2023-06-12 | 113.71 | $120.98 | 570808 |
| 2023-06-09 | 112.74 | $120.42 | 467743 |
| 2023-06-08 | 111.76 | $119.68 | 491033 |
| 2023-06-07 | 110.79 | $118.49 | 498800 |
| 2023-06-06 | 109.89 | $114.24 | 442324 |
| 2023-06-05 | 109.36 | $111.97 | 827922 |
| 2023-06-02 | 109.03 | $113.34 | 516200 |
| 2023-06-01 | 108.54 | $108.36 | 622801 |
| 2023-05-31 | 108.52 | $107.95 | 561951 |
| 2023-05-30 | 108.54 | $110.44 | 429000 |
| 2023-05-26 | 108.33 | $109.74 | 221200 |
| 2023-05-25 | 108.21 | $108.65 | 279143 |
| 2023-05-24 | 108.20 | $108.32 | 340200 |
| 2023-05-23 | 108.23 | $109.16 | 270028 |
| 2023-05-22 | 108.23 | $110.56 | 240300 |
| 2023-05-19 | 108.16 | $108.23 | 299538 |
| 2023-05-18 | 108.38 | $108.84 | 284300 |
| 2023-05-17 | 108.61 | $108.02 | 305700 |
| 2023-05-16 | 109.00 | $105.74 | 286142 |
| 2023-05-15 | 109.68 | $107.93 | 315421 |
| 2023-05-12 | 110.22 | $105.94 | 190300 |
| 2023-05-11 | 111.02 | $106.79 | 375600 |
| 2023-05-10 | 111.80 | $108.15 | 297314 |
| 2023-05-09 | 112.50 | $107.68 | 215300 |
| 2023-05-08 | 113.29 | $107.69 | 323121 |
| 2023-05-05 | 114.11 | $108.63 | 357400 |
| 2023-05-04 | 114.87 | $106.84 | 494626 |
| 2023-05-03 | 115.83 | $107.75 | 330200 |
| 2023-05-02 | 116.72 | $108.70 | 379000 |
| 2023-05-01 | 117.56 | $111.47 | 294000 |
| 2023-04-28 | 118.16 | $114.07 | 498200 |
| 2023-04-27 | 118.50 | $111.31 | 699418 |
| 2023-04-26 | 119.10 | $109.41 | 1.1M |
| 2023-04-25 | 119.90 | $119.63 | 423800 |
| 2023-04-24 | 119.69 | $122.20 | 281440 |
| 2023-04-21 | 119.17 | $124.67 | 210900 |
| 2023-04-20 | 118.38 | $123.19 | 234520 |
| 2023-04-19 | 117.68 | $123.43 | 263000 |
| 2023-04-18 | 116.94 | $122.21 | 251500 |
| 2023-04-17 | 116.27 | $121.90 | 387800 |
| 2023-04-14 | 115.59 | $120.81 | 394318 |
| 2023-04-13 | 115.00 | $120.54 | 331408 |
| 2023-04-12 | 114.40 | $118.15 | 773210 |
| 2023-04-11 | 114.03 | $116.53 | 322438 |
| 2023-04-10 | 113.80 | $115.21 | 270300 |
| 2023-04-06 | 113.70 | $113.45 | 267902 |
| 2023-04-05 | 113.83 | $113.30 | 302201 |
| 2023-04-04 | 114.06 | $113.31 | 345800 |
| 2023-04-03 | 114.35 | $115.51 | 300400 |
| 2023-03-31 | 114.50 | $115.38 | 401106 |
| 2023-03-30 | 114.74 | $112.40 | 304903 |
| 2023-03-29 | 115.36 | $111.94 | 423800 |
| 2023-03-28 | 116.12 | $111.41 | 277028 |
| 2023-03-27 | 117.02 | $112.74 | 244007 |
| 2023-03-24 | 117.87 | $110.54 | 503533 |
| 2023-03-23 | 119.01 | $114.18 | 304200 |
| 2023-03-22 | 119.86 | $114.83 | 293406 |
| 2023-03-21 | 120.70 | $118.11 | 446426 |
| 2023-03-20 | 121.27 | $113.86 | 345103 |
| 2023-03-17 | 122.33 | $113.00 | 1.7M |
| 2023-03-16 | 123.55 | $117.35 | 554300 |
| 2023-03-15 | 124.43 | $114.55 | 625500 |
| 2023-03-14 | 125.69 | $117.47 | 847400 |
| 2023-03-13 | 126.75 | $112.68 | 715511 |
| 2023-03-10 | 128.35 | $118.62 | 526700 |
| 2023-03-09 | 129.44 | $125.27 | 401600 |
| 2023-03-08 | 129.93 | $129.20 | 252500 |
| 2023-03-07 | 130.06 | $128.41 | 213600 |
| 2023-03-06 | 130.29 | $130.21 | 474000 |
| 2023-03-03 | 130.38 | $132.36 | 308514 |
| 2023-03-02 | 130.25 | $131.19 | 273100 |
| 2023-03-01 | 130.25 | $131.11 | 410200 |
| 2023-02-28 | 130.24 | $131.18 | 553400 |
| 2023-02-27 | 130.21 | $129.80 | 438949 |
| 2023-02-24 | 130.30 | $126.56 | 322700 |
| 2023-02-23 | 130.70 | $126.72 | 308200 |
| 2023-02-22 | 131.08 | $126.10 | 252030 |
| 2023-02-21 | 131.52 | $126.34 | 379900 |
| 2023-02-17 | 131.93 | $130.74 | 514331 |
| 2023-02-16 | 131.89 | $130.56 | 369100 |
| 2023-02-15 | 131.84 | $133.52 | 384200 |
| 2023-02-14 | 131.46 | $136.17 | 697146 |
| 2023-02-13 | 130.78 | $135.42 | 693200 |
| 2023-02-10 | 130.13 | $130.76 | 610100 |
| 2023-02-09 | 129.91 | $129.80 | 596500 |
| 2023-02-08 | 129.77 | $131.66 | 648923 |
| 2023-02-07 | 129.42 | $133.12 | 779721 |
| 2023-02-06 | 128.87 | $133.95 | 633700 |
| 2023-02-03 | 128.19 | $134.23 | 661000 |
| 2023-02-02 | 127.38 | $132.69 | 1.0M |
| 2023-02-01 | 126.64 | $131.78 | 826300 |
| 2023-01-31 | 125.89 | $129.81 | 1.4M |
| 2023-01-30 | 125.23 | $127.00 | 379035 |
| 2023-01-27 | 124.76 | $127.76 | 337237 |
| 2023-01-26 | 124.12 | $127.51 | 284600 |
| 2023-01-25 | 123.43 | $125.66 | 244800 |
| 2023-01-24 | 122.83 | $125.10 | 169048 |
| 2023-01-23 | 122.21 | $126.04 | 287318 |
| 2023-01-20 | 121.43 | $124.99 | 327715 |
| 2023-01-19 | 120.66 | $123.12 | 397100 |
| 2023-01-18 | 119.99 | $123.84 | 349942 |
| 2023-01-17 | 119.18 | $126.42 | 337028 |
| 2023-01-13 | 118.02 | $126.72 | 298141 |
| 2023-01-12 | 116.76 | $128.16 | 505126 |
| 2023-01-11 | 115.28 | $126.41 | 474600 |
| 2023-01-10 | 113.87 | $125.09 | 509841 |
| 2023-01-09 | 112.52 | $121.85 | 532924 |
| 2023-01-06 | 111.41 | $120.39 | 661700 |
| 2023-01-05 | 110.38 | $115.79 | 614909 |
| 2023-01-04 | 109.75 | $114.27 | 599300 |
| 2023-01-03 | 109.26 | $112.02 | 445700 |
| 2022-12-30 | 108.99 | $109.08 | 329933 |
| 2022-12-29 | 109.04 | $110.66 | 263504 |
| 2022-12-28 | 108.96 | $108.92 | 258100 |
| 2022-12-27 | 109.06 | $110.09 | 286800 |
| 2022-12-23 | 109.05 | $109.55 | 353300 |
| 2022-12-22 | 109.12 | $107.71 | 331237 |
| 2022-12-21 | 109.39 | $110.96 | 352500 |
| 2022-12-20 | 109.35 | $107.85 | 258538 |
| 2022-12-19 | 109.62 | $106.46 | 416800 |
| 2022-12-16 | 110.06 | $107.43 | 881012 |
| 2022-12-15 | 110.43 | $106.54 | 333800 |
| 2022-12-14 | 110.93 | $109.69 | 351247 |
| 2022-12-13 | 111.15 | $110.65 | 479704 |
| 2022-12-12 | 111.31 | $109.01 | 396400 |
| 2022-12-09 | 111.66 | $107.68 | 183427 |
| 2022-12-08 | 112.15 | $109.07 | 336113 |
| 2022-12-07 | 112.48 | $108.65 | 280000 |
| 2022-12-06 | 112.83 | $107.60 | 601715 |
| 2022-12-05 | 113.29 | $112.09 | 309943 |
| 2022-12-02 | 113.28 | $115.48 | 167000 |
| 2022-12-01 | 112.89 | $115.18 | 260700 |
| 2022-11-30 | 112.50 | $115.18 | 340909 |
| 2022-11-29 | 112.07 | $112.65 | 215949 |
| 2022-11-28 | 111.84 | $111.56 | 262900 |
| 2022-11-25 | 111.68 | $113.56 | 99431 |
| 2022-11-23 | 111.27 | $112.92 | 246815 |
| 2022-11-22 | 110.87 | $111.98 | 272300 |
| 2022-11-21 | 110.47 | $111.34 | 266700 |
| 2022-11-18 | 110.05 | $112.25 | 443111 |
| 2022-11-17 | 109.48 | $113.40 | 339000 |
| 2022-11-16 | 108.68 | $114.91 | 221600 |
| 2022-11-15 | 107.63 | $116.34 | 407828 |
| 2022-11-14 | 106.32 | $115.20 | 500200 |
| 2022-11-11 | 105.01 | $116.35 | 547400 |
| 2022-11-10 | 103.47 | $111.39 | 644100 |
| 2022-11-09 | 102.30 | $102.08 | 435734 |
| 2022-11-08 | 101.95 | $106.26 | 310635 |
| 2022-11-07 | 101.11 | $106.80 | 393304 |
| 2022-11-04 | 100.12 | $105.63 | 435538 |
| 2022-11-03 | 99.16 | $103.21 | 626100 |
| 2022-11-02 | 98.36 | $107.38 | 548900 |
| 2022-11-01 | 97.08 | $107.90 | 636500 |
| 2022-10-31 | 95.67 | $105.10 | 483813 |
| 2022-10-28 | 94.43 | $104.20 | 686449 |
| 2022-10-27 | 93.17 | $100.99 | 698100 |
| 2022-10-26 | 92.12 | $99.65 | 690304 |
| 2022-10-25 | 91.12 | $95.27 | 650534 |
| 2022-10-24 | 90.47 | $96.22 | 367200 |
| 2022-10-21 | 89.64 | $95.27 | 335100 |
| 2022-10-20 | 88.85 | $90.79 | 288814 |
| 2022-10-19 | 88.46 | $90.86 | 363500 |
| 2022-10-18 | 88.05 | $92.21 | 478233 |
| 2022-10-17 | 87.50 | $91.19 | 451200 |
| 2022-10-14 | 87.05 | $90.03 | 503528 |
| 2022-10-13 | 86.70 | $91.85 | 572900 |
| 2022-10-12 | 86.19 | $87.71 | 272808 |
| 2022-10-11 | 86.09 | $86.60 | 361200 |
| 2022-10-10 | 86.12 | $86.63 | 288600 |
| 2022-10-07 | 86.22 | $86.28 | 666225 |
| 2022-10-06 | 86.40 | $90.00 | 481900 |
| 2022-10-05 | 86.26 | $90.17 | 354300 |
| 2022-10-04 | 86.13 | $91.26 | 610026 |
| 2022-10-03 | 85.92 | $84.72 | 412100 |
| 2022-09-30 | 86.36 | $82.25 | 560849 |
| 2022-09-29 | 87.10 | $80.75 | 441500 |
| 2022-09-28 | 88.04 | $82.43 | 596600 |
| 2022-09-27 | 88.88 | $80.28 | 476800 |
| 2022-09-26 | 89.99 | $80.49 | 655327 |
| 2022-09-23 | 91.16 | $81.69 | 769203 |
| 2022-09-22 | 92.30 | $86.50 | 337000 |
| 2022-09-21 | 93.04 | $88.39 | 379712 |
| 2022-09-20 | 93.65 | $89.30 | 489136 |
| 2022-09-19 | 94.21 | $91.49 | 424509 |
| 2022-09-16 | 94.61 | $89.70 | 1.5M |
| 2022-09-15 | 95.26 | $92.32 | 705000 |
| 2022-09-14 | 95.72 | $91.71 | 648400 |
| 2022-09-13 | 96.30 | $93.38 | 314733 |
| 2022-09-12 | 96.77 | $98.90 | 406900 |
| 2022-09-09 | 96.75 | $98.73 | 342286 |
| 2022-09-08 | 96.77 | $96.57 | 326700 |
| 2022-09-07 | 97.02 | $95.57 | 339201 |
| 2022-09-06 | 97.38 | $94.32 | 671900 |
| 2022-09-02 | 97.90 | $93.29 | 488850 |
| 2022-09-01 | 98.55 | $94.30 | 410100 |
| 2022-08-31 | 99.13 | $93.69 | 375900 |
| 2022-08-30 | 99.81 | $93.64 | 550500 |
| 2022-08-29 | 100.51 | $94.97 | 256428 |
| 2022-08-26 | 101.10 | $96.27 | 290800 |
| 2022-08-25 | 101.58 | $99.99 | 215802 |
| 2022-08-24 | 101.71 | $98.70 | 273742 |
| 2022-08-23 | 101.94 | $98.72 | 188009 |
| 2022-08-22 | 102.15 | $98.30 | 511515 |
| 2022-08-19 | 102.39 | $101.65 | 319600 |
| 2022-08-18 | 102.28 | $105.01 | 728966 |
| 2022-08-17 | 101.81 | $104.39 | 250700 |
| 2022-08-16 | 101.36 | $105.25 | 277602 |
| 2022-08-15 | 100.77 | $104.88 | 339034 |
| 2022-08-12 | 100.14 | $105.00 | 205422 |
| 2022-08-11 | 99.42 | $104.03 | 568700 |
| 2022-08-10 | 98.71 | $102.26 | 302728 |
| 2022-08-09 | 98.10 | $99.11 | 285302 |
| 2022-08-08 | 97.74 | $101.33 | 286524 |
| 2022-08-05 | 97.12 | $101.00 | 256600 |
| 2022-08-04 | 96.49 | $100.73 | 304400 |
| 2022-08-03 | 95.84 | $100.17 | 319047 |
| 2022-08-02 | 95.22 | $97.75 | 400800 |
| 2022-08-01 | 94.81 | $98.99 | 311427 |
| 2022-07-29 | 94.26 | $99.97 | 432834 |
| 2022-07-28 | 93.58 | $98.55 | 520300 |
| 2022-07-27 | 93.02 | $96.15 | 683544 |
| 2022-07-26 | 92.70 | $94.21 | 451300 |
| 2022-07-25 | 92.57 | $95.66 | 427100 |
| 2022-07-22 | 92.32 | $96.06 | 400947 |
| 2022-07-21 | 92.01 | $95.69 | 286749 |
| 2022-07-20 | 91.74 | $95.71 | 397750 |
| 2022-07-19 | 91.46 | $93.44 | 387650 |
| 2022-07-18 | 91.39 | $89.27 | 338000 |
| 2022-07-15 | 91.75 | $89.39 | 315900 |
| 2022-07-14 | 92.12 | $85.76 | 360720 |
| 2022-07-13 | 92.88 | $88.26 | 472100 |
| 2022-07-12 | 93.44 | $89.76 | 446100 |
| 2022-07-11 | 93.89 | $89.46 | 414300 |
| 2022-07-08 | 94.45 | $91.74 | 397736 |
| 2022-07-07 | 94.89 | $93.57 | 449200 |
| 2022-07-06 | 95.24 | $92.61 | 518900 |
| 2022-07-05 | 95.78 | $94.52 | 485300 |
| 2022-07-01 | 96.21 | $94.11 | 294048 |
| 2022-06-30 | 96.78 | $93.61 | 337400 |
| 2022-06-29 | 97.47 | $95.32 | 229000 |
| 2022-06-28 | 98.09 | $96.78 | 232800 |
| 2022-06-27 | 98.66 | $96.78 | 224500 |
| 2022-06-24 | 99.30 | $97.98 | 596700 |
| 2022-06-23 | 99.88 | $93.70 | 358142 |
| 2022-06-22 | 100.94 | $93.93 | 344924 |
| 2022-06-21 | 102.05 | $95.15 | 353200 |
| 2022-06-17 | 103.11 | $93.88 | 877618 |
| 2022-06-16 | 104.38 | $93.36 | 525834 |
| 2022-06-15 | 105.77 | $96.18 | 471428 |
| 2022-06-14 | 106.98 | $94.32 | 419200 |
| 2022-06-13 | 108.44 | $94.42 | 597740 |
| 2022-06-10 | 109.97 | $99.20 | 386526 |
| 2022-06-09 | 111.07 | $106.50 | 413855 |
| 2022-06-08 | 111.48 | $109.77 | 240400 |
| 2022-06-07 | 111.57 | $113.44 | 267437 |
| 2022-06-06 | 111.30 | $112.37 | 396542 |
| 2022-06-03 | 111.11 | $110.30 | 314200 |
| 2022-06-02 | 111.13 | $113.85 | 347209 |
| 2022-06-01 | 110.81 | $110.64 | 333700 |
| 2022-05-31 | 110.79 | $114.20 | 329500 |
| 2022-05-27 | 110.42 | $115.14 | 244239 |
| 2022-05-26 | 109.92 | $111.84 | 333900 |
| 2022-05-25 | 109.72 | $109.65 | 451400 |
| 2022-05-24 | 109.71 | $107.65 | 436700 |
| 2022-05-23 | 109.90 | $110.13 | 401200 |
| 2022-05-20 | 109.85 | $109.56 | 498000 |
| 2022-05-19 | 109.85 | $110.10 | 706701 |
| 2022-05-18 | 109.80 | $110.68 | 460400 |
| 2022-05-17 | 109.71 | $114.20 | 368232 |
| 2022-05-16 | 109.28 | $109.79 | 280914 |
| 2022-05-13 | 109.26 | $109.46 | 250046 |
| 2022-05-12 | 109.26 | $106.55 | 527320 |
| 2022-05-11 | 109.54 | $106.82 | 566400 |
| 2022-05-10 | 109.79 | $108.72 | 615200 |
| 2022-05-09 | 109.85 | $108.75 | 550500 |
| 2022-05-06 | 109.90 | $110.56 | 570817 |
| 2022-05-05 | 109.76 | $111.03 | 506902 |
| 2022-05-04 | 109.55 | $114.00 | 460600 |
| 2022-05-03 | 109.03 | $111.16 | 456200 |
| 2022-05-02 | 108.79 | $110.19 | 583700 |
| 2022-04-29 | 108.65 | $105.75 | 608540 |
| 2022-04-28 | 108.96 | $110.75 | 664510 |
| 2022-04-27 | 108.81 | $106.36 | 744400 |
| 2022-04-26 | 109.14 | $107.29 | 505800 |
| 2022-04-25 | 109.41 | $110.58 | 381800 |
| 2022-04-22 | 109.39 | $107.34 | 250300 |
| 2022-04-21 | 109.71 | $111.48 | 242500 |
| 2022-04-20 | 109.66 | $114.41 | 327446 |
| 2022-04-19 | 109.34 | $113.62 | 458300 |
| 2022-04-18 | 109.11 | $107.08 | 353900 |
| 2022-04-14 | 109.55 | $106.12 | 307300 |
| 2022-04-13 | 110.13 | $107.34 | 426947 |
| 2022-04-12 | 110.64 | $105.97 | 468400 |
| 2022-04-11 | 111.32 | $107.77 | 394800 |
| 2022-04-08 | 111.83 | $107.71 | 628000 |
| 2022-04-07 | 112.37 | $105.37 | 498435 |
| 2022-04-06 | 113.16 | $105.58 | 533407 |
| 2022-04-05 | 113.96 | $109.84 | 720539 |
| 2022-04-04 | 114.35 | $112.13 | 357300 |
| 2022-04-01 | 114.52 | $111.80 | 510000 |
| 2022-03-31 | 114.74 | $111.32 | 386105 |
| 2022-03-30 | 115.08 | $114.41 | 242300 |
| 2022-03-29 | 115.16 | $118.81 | 369800 |
| 2022-03-28 | 114.85 | $114.57 | 450100 |
| 2022-03-25 | 115.01 | $113.87 | 339435 |
| 2022-03-24 | 115.30 | $115.69 | 324300 |
| 2022-03-23 | 115.45 | $114.82 | 218400 |
| 2022-03-22 | 115.72 | $117.61 | 355400 |
| 2022-03-21 | 115.74 | $115.76 | 240200 |
| 2022-03-18 | 115.95 | $117.72 | 612000 |
| 2022-03-17 | 116.01 | $116.56 | 343900 |
| 2022-03-16 | 116.23 | $117.00 | 495800 |
| 2022-03-15 | 116.45 | $112.44 | 333900 |
| 2022-03-14 | 117.16 | $110.90 | 238047 |
| 2022-03-11 | 118.08 | $110.67 | 260800 |
| 2022-03-10 | 119.09 | $111.31 | 455106 |
| 2022-03-09 | 120.16 | $113.26 | 268400 |
| 2022-03-08 | 121.10 | $108.18 | 601722 |
| 2022-03-07 | 122.63 | $110.37 | 707747 |
| 2022-03-04 | 124.05 | $118.74 | 358437 |
| 2022-03-03 | 124.71 | $123.47 | 321506 |
| 2022-03-02 | 124.93 | $124.44 | 845700 |
| 2022-03-01 | 125.08 | $124.07 | 781529 |
| 2022-02-28 | 125.26 | $127.01 | 465642 |
| 2022-02-25 | 125.12 | $127.85 | 543404 |
| 2022-02-24 | 124.85 | $123.74 | 640900 |
| 2022-02-23 | 124.94 | $122.72 | 933800 |
| 2022-02-22 | 125.11 | $119.31 | 628322 |
| 2022-02-18 | 125.61 | $120.80 | 859700 |
| 2022-02-17 | 125.96 | $123.73 | 427200 |
| 2022-02-16 | 126.01 | $126.92 | 482100 |
| 2022-02-15 | 125.74 | $126.97 | 731600 |
| 2022-02-14 | 125.46 | $123.30 | 979400 |
| 2022-02-11 | 125.58 | $123.26 | 860100 |
| 2022-02-10 | 125.77 | $127.46 | 1.1M |
| 2022-02-09 | 125.61 | $133.64 | 816828 |
| 2022-02-08 | 124.89 | $127.86 | 721100 |
| 2022-02-07 | 124.77 | $129.65 | 358328 |
| 2022-02-04 | 124.51 | $129.40 | 515400 |
| 2022-02-03 | 124.31 | $128.18 | 614732 |
| 2022-02-02 | 124.26 | $126.02 | 878300 |
| 2022-02-01 | 124.48 | $126.62 | 782933 |
| 2022-01-31 | 124.69 | $124.82 | 506600 |
| 2022-01-28 | 125.13 | $119.82 | 274100 |
| 2022-01-27 | 126.12 | $116.22 | 555026 |
| 2022-01-26 | 127.55 | $117.51 | 435936 |
| 2022-01-25 | 128.95 | $118.34 | 451030 |
| 2022-01-24 | 130.37 | $120.23 | 729100 |
| 2022-01-21 | 131.69 | $118.52 | 514105 |
| 2022-01-20 | 133.24 | $121.56 | 808800 |
| 2022-01-19 | 134.55 | $122.55 | 545800 |
| 2022-01-18 | 135.80 | $125.71 | 513700 |
| 2022-01-14 | 136.78 | $133.23 | 311924 |
| 2022-01-13 | 137.07 | $137.07 | 226700 |
| 2022-01-12 | 136.99 | $139.39 | 291734 |
| 2022-01-11 | 136.69 | $139.71 | 251617 |
| 2022-01-10 | 136.31 | $136.47 | 358203 |
| 2022-01-07 | 136.25 | $137.04 | 337413 |
| 2022-01-06 | 136.13 | $137.39 | 303810 |
| 2022-01-05 | 135.97 | $134.61 | 306800 |
| 2022-01-04 | 136.09 | $139.68 | 277914 |
| 2022-01-03 | 135.71 | $137.06 | 350311 |
| 2021-12-31 | 135.57 | $135.85 | 180347 |
| 2021-12-30 | 135.55 | $136.23 | 136200 |
| 2021-12-29 | 135.50 | $136.74 | 149746 |
| 2021-12-28 | 135.41 | $137.88 | 185000 |
| 2021-12-27 | 135.24 | $137.94 | 214518 |
| 2021-12-23 | 135.09 | $135.71 | 227200 |
| 2021-12-22 | 135.22 | $133.89 | 285544 |
| 2021-12-21 | 135.60 | $132.74 | 345500 |
| 2021-12-20 | 136.16 | $128.95 | 361333 |
| 2021-12-17 | 137.19 | $133.84 | 596700 |
| 2021-12-16 | 137.84 | $136.65 | 287200 |
| 2021-12-15 | 138.29 | $137.42 | 683800 |
| 2021-12-14 | 138.75 | $137.21 | 610417 |
| 2021-12-13 | 139.32 | $132.79 | 553629 |
| 2021-12-10 | 140.41 | $136.33 | 529631 |
| 2021-12-09 | 141.26 | $135.95 | 447525 |
| 2021-12-08 | 142.21 | $136.66 | 723834 |
| 2021-12-07 | 143.16 | $138.62 | 343909 |
| 2021-12-06 | 143.99 | $135.37 | 967800 |
| 2021-12-03 | 145.20 | $134.17 | 572033 |
| 2021-12-02 | 146.61 | $139.15 | 701500 |
| 2021-12-01 | 147.62 | $135.45 | 459019 |
| 2021-11-30 | 149.06 | $138.70 | 838705 |
| 2021-11-29 | 150.26 | $145.15 | 314543 |
| 2021-11-26 | 150.89 | $143.31 | 249000 |
| 2021-11-24 | 151.73 | $148.63 | 337600 |
| 2021-11-23 | 152.07 | $149.88 | 332052 |
| 2021-11-22 | 152.34 | $149.37 | 423309 |
| 2021-11-19 | 152.73 | $149.86 | 317114 |
| 2021-11-18 | 153.12 | $151.69 | 285907 |
| 2021-11-17 | 153.38 | $152.71 | 330300 |
| 2021-11-16 | 153.59 | $153.99 | 387200 |
| 2021-11-15 | 153.71 | $155.32 | 759870 |
| 2021-11-12 | 153.70 | $155.66 | 287210 |
| 2021-11-11 | 153.66 | $154.38 | 291300 |
| 2021-11-10 | 153.72 | $150.73 | 280746 |
| 2021-11-09 | 154.12 | $151.32 | 290700 |
| 2021-11-08 | 154.44 | $151.55 | 595500 |
| 2021-11-05 | 154.72 | $151.25 | 494500 |
| 2021-11-04 | 155.00 | $151.10 | 334500 |
| 2021-11-03 | 155.27 | $154.30 | 313400 |
| 2021-11-02 | 155.17 | $152.29 | 293500 |
| 2021-11-01 | 155.23 | $154.45 | 444000 |
| 2021-10-29 | 155.01 | $151.84 | 694736 |
| 2021-10-28 | 154.97 | $152.42 | 680700 |
| 2021-10-27 | 154.79 | $150.41 | 745800 |
| 2021-10-26 | 154.73 | $161.01 | 441148 |
| 2021-10-25 | 153.55 | $162.04 | 483323 |
| 2021-10-22 | 152.17 | $160.08 | 348035 |
| 2021-10-21 | 150.86 | $161.92 | 557827 |
| 2021-10-20 | 149.27 | $163.18 | 518400 |
| 2021-10-19 | 147.42 | $158.77 | 444004 |
| 2021-10-18 | 145.86 | $156.34 | 362700 |
| 2021-10-15 | 144.43 | $154.47 | 362249 |
| 2021-10-14 | 143.10 | $151.06 | 462114 |
| 2021-10-13 | 142.04 | $148.08 | 303043 |
| 2021-10-12 | 141.22 | $147.76 | 299334 |
| 2021-10-11 | 140.39 | $146.50 | 239400 |
| 2021-10-08 | 139.64 | $146.51 | 172500 |
| 2021-10-07 | 138.86 | $144.57 | 323028 |
| 2021-10-06 | 138.23 | $142.62 | 244800 |
| 2021-10-05 | 137.77 | $142.97 | 341900 |
| 2021-10-04 | 137.24 | $140.07 | 375713 |
| 2021-10-01 | 136.99 | $138.08 | 420412 |
| 2021-09-30 | 136.93 | $133.67 | 371549 |
| 2021-09-29 | 137.33 | $136.42 | 263636 |
| 2021-09-28 | 137.47 | $137.38 | 235500 |
| 2021-09-27 | 137.55 | $140.14 | 224900 |
| 2021-09-24 | 137.36 | $137.59 | 379941 |
| 2021-09-23 | 137.40 | $137.23 | 194900 |
| 2021-09-22 | 137.48 | $134.43 | 210600 |
| 2021-09-21 | 137.84 | $132.55 | 249200 |
| 2021-09-20 | 138.40 | $134.12 | 338818 |
| 2021-09-17 | 138.80 | $138.15 | 865248 |
| 2021-09-16 | 138.78 | $139.29 | 284409 |
| 2021-09-15 | 138.63 | $139.93 | 320827 |
| 2021-09-14 | 138.39 | $138.39 | 263725 |
| 2021-09-13 | 138.28 | $139.34 | 168146 |
| 2021-09-10 | 138.08 | $138.95 | 255443 |
| 2021-09-09 | 137.92 | $138.35 | 275807 |
| 2021-09-08 | 137.80 | $137.81 | 295700 |
| 2021-09-07 | 137.73 | $137.75 | 297600 |
| 2021-09-03 | 137.63 | $138.50 | 197414 |
| 2021-09-02 | 137.44 | $139.63 | 219413 |
| 2021-09-01 | 137.10 | $140.12 | 165234 |
| 2021-08-31 | 136.66 | $139.64 | 425000 |
| 2021-08-30 | 136.22 | $141.11 | 494900 |
| 2021-08-27 | 135.59 | $139.71 | 229883 |
| 2021-08-26 | 135.05 | $135.95 | 196948 |
| 2021-08-25 | 134.87 | $138.42 | 196500 |
| 2021-08-24 | 134.42 | $136.65 | 198900 |
| 2021-08-23 | 134.12 | $136.01 | 199900 |
| 2021-08-20 | 133.88 | $133.16 | 210127 |
| 2021-08-19 | 133.92 | $130.36 | 210250 |
| 2021-08-18 | 134.26 | $133.64 | 223212 |
| 2021-08-17 | 134.27 | $134.12 | 244947 |
| 2021-08-16 | 134.23 | $137.10 | 393900 |
| 2021-08-13 | 133.85 | $137.70 | 249407 |
| 2021-08-12 | 133.37 | $138.36 | 245700 |
| 2021-08-11 | 132.80 | $137.30 | 327545 |
| 2021-08-10 | 132.32 | $134.43 | 492824 |
| 2021-08-09 | 132.13 | $133.44 | 363100 |
| 2021-08-06 | 132.05 | $132.29 | 498512 |
| 2021-08-05 | 132.09 | $132.07 | 325014 |
| 2021-08-04 | 132.17 | $129.29 | 381802 |
| 2021-08-03 | 132.57 | $128.66 | 448460 |
| 2021-08-02 | 133.09 | $130.94 | 478328 |
| 2021-07-30 | 133.45 | $132.20 | 461722 |
| 2021-07-29 | 133.74 | $134.01 | 298734 |
| 2021-07-28 | 133.89 | $131.97 | 766611 |
| 2021-07-27 | 134.26 | $133.56 | 420902 |
| 2021-07-26 | 134.48 | $135.37 | 331923 |
| 2021-07-23 | 134.55 | $135.39 | 270510 |
| 2021-07-22 | 134.61 | $134.88 | 387729 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
341.79
2026-07-20
Close Price
$333.53
Vol: 440043
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
82.38
Average
197.13
Maximum
376.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 341.79 | $333.53 | 440043 |
| 2026-07-17 | 343.79 | $341.54 | 423000 |
| 2026-07-16 | 344.43 | $349.71 | 465206 |
| 2026-07-15 | 343.46 | $353.65 | 590624 |
| 2026-07-14 | 341.51 | $342.20 | 486900 |
| 2026-07-13 | 341.68 | $334.15 | 398656 |
| 2026-07-10 | 343.59 | $334.75 | 261300 |
| 2026-07-09 | 345.69 | $339.75 | 394309 |
| 2026-07-08 | 347.08 | $331.04 | 412540 |
| 2026-07-07 | 350.53 | $346.87 | 370700 |
| 2026-07-06 | 351.19 | $355.48 | 481519 |
| 2026-07-02 | 350.15 | $342.64 | 377900 |
| 2026-07-01 | 351.63 | $341.04 | 409700 |
| 2026-06-30 | 353.68 | $341.44 | 354120 |
| 2026-06-29 | 355.96 | $334.71 | 424000 |
| 2026-06-26 | 360.01 | $342.02 | 523500 |
| 2026-06-25 | 363.12 | $347.31 | 346723 |
| 2026-06-24 | 365.59 | $353.19 | 467312 |
| 2026-06-23 | 367.15 | $366.64 | 392005 |
| 2026-06-22 | 366.08 | $374.04 | 345301 |
| 2026-06-18 | 363.22 | $371.72 | 538445 |
| 2026-06-17 | 360.33 | $367.04 | 312000 |
| 2026-06-16 | 357.92 | $373.80 | 490700 |
| 2026-06-15 | 353.65 | $365.53 | 269211 |
| 2026-06-12 | 350.39 | $357.38 | 297445 |
| 2026-06-11 | 348.30 | $355.10 | 286646 |
| 2026-06-10 | 346.33 | $340.78 | 432038 |
| 2026-06-09 | 347.03 | $357.11 | 561000 |
| 2026-06-08 | 344.37 | $340.15 | 318203 |
| 2026-06-05 | 344.84 | $339.43 | 280911 |
| 2026-06-04 | 345.52 | $346.79 | 366100 |
| 2026-06-03 | 344.73 | $340.09 | 343600 |
| 2026-06-02 | 345.19 | $347.06 | 322700 |
| 2026-06-01 | 344.23 | $346.97 | 380013 |
| 2026-05-29 | 343.12 | $340.86 | 689800 |
| 2026-05-28 | 343.08 | $346.92 | 328800 |
| 2026-05-27 | 341.74 | $342.53 | 213632 |
| 2026-05-26 | 341.08 | $343.88 | 533200 |
| 2026-05-22 | 340.00 | $346.12 | 280600 |
| 2026-05-21 | 338.26 | $346.26 | 327710 |
| 2026-05-20 | 336.19 | $337.55 | 401032 |
| 2026-05-19 | 335.60 | $323.26 | 490129 |
| 2026-05-18 | 337.92 | $331.92 | 433546 |
| 2026-05-15 | 338.76 | $333.56 | 425243 |
| 2026-05-14 | 339.37 | $341.07 | 381729 |
| 2026-05-13 | 338.47 | $336.35 | 391500 |
| 2026-05-12 | 338.40 | $340.98 | 373631 |
| 2026-05-11 | 337.31 | $335.38 | 730535 |
| 2026-05-08 | 337.19 | $341.19 | 602042 |
| 2026-05-07 | 335.81 | $331.28 | 503040 |
| 2026-05-06 | 336.27 | $333.32 | 579900 |
| 2026-05-05 | 336.34 | $326.33 | 698439 |
| 2026-05-04 | 337.87 | $319.05 | 679738 |
| 2026-05-01 | 341.14 | $316.79 | 643026 |
| 2026-04-30 | 345.37 | $321.29 | 1.1M |
| 2026-04-29 | 349.27 | $324.14 | 1.2M |
| 2026-04-28 | 353.12 | $340.51 | 635322 |
| 2026-04-27 | 354.06 | $347.79 | 620613 |
| 2026-04-24 | 353.53 | $344.30 | 627800 |
| 2026-04-23 | 353.55 | $347.98 | 593038 |
| 2026-04-22 | 352.70 | $352.01 | 481511 |
| 2026-04-21 | 350.76 | $353.44 | 618300 |
| 2026-04-20 | 348.10 | $358.29 | 486700 |
| 2026-04-17 | 343.89 | $362.91 | 508443 |
| 2026-04-16 | 337.93 | $357.52 | 393202 |
| 2026-04-15 | 332.06 | $357.05 | 458721 |
| 2026-04-14 | 325.28 | $357.61 | 643207 |
| 2026-04-13 | 317.22 | $350.54 | 681400 |
| 2026-04-10 | 309.32 | $337.90 | 450600 |
| 2026-04-09 | 302.78 | $334.96 | 491300 |
| 2026-04-08 | 295.81 | $326.02 | 743130 |
| 2026-04-07 | 289.60 | $306.91 | 476229 |
| 2026-04-06 | 286.45 | $304.79 | 349100 |
| 2026-04-02 | 283.26 | $304.95 | 511642 |
| 2026-04-01 | 279.58 | $301.28 | 657339 |
| 2026-03-31 | 276.14 | $298.51 | 989000 |
| 2026-03-30 | 272.79 | $285.22 | 409400 |
| 2026-03-27 | 271.79 | $279.05 | 345812 |
| 2026-03-26 | 272.01 | $284.75 | 340501 |
| 2026-03-25 | 271.15 | $286.87 | 648300 |
| 2026-03-24 | 269.82 | $278.43 | 789600 |
| 2026-03-23 | 270.15 | $279.12 | 909506 |
| 2026-03-20 | 270.50 | $274.87 | 793601 |
| 2026-03-19 | 271.92 | $274.89 | 747100 |
| 2026-03-18 | 273.68 | $275.03 | 885631 |
| 2026-03-17 | 275.82 | $278.69 | 658729 |
| 2026-03-16 | 277.66 | $272.32 | 726050 |
| 2026-03-13 | 281.25 | $268.24 | 872824 |
| 2026-03-12 | 286.40 | $267.19 | 1.4M |
| 2026-03-11 | 292.70 | $288.33 | 541900 |
| 2026-03-10 | 295.68 | $286.95 | 521069 |
| 2026-03-09 | 299.52 | $285.78 | 1.1M |
| 2026-03-06 | 304.32 | $289.02 | 964420 |
| 2026-03-05 | 309.29 | $302.77 | 595246 |
| 2026-03-04 | 312.25 | $313.43 | 499000 |
| 2026-03-03 | 313.51 | $307.77 | 687800 |
| 2026-03-02 | 316.25 | $314.48 | 479937 |
| 2026-02-27 | 318.09 | $308.84 | 1.2M |
| 2026-02-26 | 321.47 | $326.95 | 515200 |
| 2026-02-25 | 321.66 | $318.94 | 447100 |
| 2026-02-24 | 323.64 | $313.24 | 720643 |
| 2026-02-23 | 327.20 | $305.27 | 785507 |
| 2026-02-20 | 333.07 | $328.14 | 444100 |
| 2026-02-19 | 335.12 | $326.87 | 581924 |
| 2026-02-18 | 337.81 | $331.04 | 575803 |
| 2026-02-17 | 340.11 | $320.01 | 611300 |
| 2026-02-13 | 345.13 | $322.28 | 604600 |
| 2026-02-12 | 350.51 | $319.17 | 1.2M |
| 2026-02-11 | 357.42 | $345.55 | 494300 |
| 2026-02-10 | 359.89 | $362.18 | 508100 |
| 2026-02-09 | 359.25 | $359.65 | 556930 |
| 2026-02-06 | 359.03 | $357.73 | 698806 |
| 2026-02-05 | 359.17 | $351.14 | 998302 |
| 2026-02-04 | 360.71 | $356.36 | 877600 |
| 2026-02-03 | 361.39 | $338.73 | 680716 |
| 2026-02-02 | 365.87 | $354.68 | 500909 |
| 2026-01-30 | 367.69 | $353.27 | 406540 |
| 2026-01-29 | 370.07 | $355.91 | 577200 |
| 2026-01-28 | 372.23 | $363.18 | 307400 |
| 2026-01-27 | 373.16 | $363.51 | 307800 |
| 2026-01-26 | 374.11 | $363.90 | 364900 |
| 2026-01-23 | 375.08 | $362.00 | 246711 |
| 2026-01-22 | 376.54 | $372.00 | 220905 |
| 2026-01-21 | 376.05 | $372.27 | 356930 |
| 2026-01-20 | 375.36 | $366.50 | 348000 |
| 2026-01-16 | 375.69 | $378.84 | 469655 |
| 2026-01-15 | 373.39 | $383.12 | 413600 |
| 2026-01-14 | 369.74 | $366.54 | 281881 |
| 2026-01-13 | 368.93 | $365.72 | 285325 |
| 2026-01-12 | 368.08 | $370.67 | 293959 |
| 2026-01-09 | 365.98 | $369.01 | 326308 |
| 2026-01-08 | 363.81 | $365.67 | 370800 |
| 2026-01-07 | 361.92 | $373.05 | 373967 |
| 2026-01-06 | 358.09 | $374.02 | 489900 |
| 2026-01-05 | 353.39 | $364.47 | 491549 |
| 2026-01-02 | 349.88 | $351.27 | 175100 |
| 2025-12-31 | 348.53 | $340.25 | 210700 |
| 2025-12-30 | 349.23 | $343.64 | 186100 |
| 2025-12-29 | 349.28 | $347.19 | 173008 |
| 2025-12-26 | 348.53 | $352.18 | 168227 |
| 2025-12-24 | 346.54 | $350.42 | 94500 |
| 2025-12-23 | 344.55 | $348.48 | 181604 |
| 2025-12-22 | 342.59 | $351.23 | 304491 |
| 2025-12-19 | 339.68 | $342.36 | 525810 |
| 2025-12-18 | 338.12 | $338.25 | 295749 |
| 2025-12-17 | 337.13 | $334.02 | 332700 |
| 2025-12-16 | 336.83 | $337.22 | 415600 |
| 2025-12-15 | 335.75 | $336.69 | 430124 |
| 2025-12-12 | 334.56 | $337.03 | 401033 |
| 2025-12-11 | 333.06 | $344.67 | 254600 |
| 2025-12-10 | 329.66 | $344.73 | 339900 |
| 2025-12-09 | 325.66 | $339.99 | 405155 |
| 2025-12-08 | 321.98 | $329.83 | 331200 |
| 2025-12-05 | 319.83 | $331.69 | 433201 |
| 2025-12-04 | 316.92 | $328.30 | 456043 |
| 2025-12-03 | 314.24 | $327.39 | 280210 |
| 2025-12-02 | 311.31 | $318.70 | 309107 |
| 2025-12-01 | 309.75 | $317.15 | 259400 |
| 2025-11-28 | 308.26 | $320.07 | 177442 |
| 2025-11-26 | 305.93 | $317.30 | 317500 |
| 2025-11-25 | 303.82 | $314.35 | 331300 |
| 2025-11-24 | 302.01 | $308.86 | 293929 |
| 2025-11-21 | 301.10 | $306.20 | 395000 |
| 2025-11-20 | 300.63 | $295.84 | 482139 |
| 2025-11-19 | 302.30 | $305.31 | 429000 |
| 2025-11-18 | 302.27 | $299.73 | 317200 |
| 2025-11-17 | 303.45 | $296.49 | 368663 |
| 2025-11-14 | 305.52 | $307.75 | 344616 |
| 2025-11-13 | 305.59 | $306.61 | 369414 |
| 2025-11-12 | 305.94 | $321.16 | 382800 |
| 2025-11-11 | 303.30 | $311.83 | 167700 |
| 2025-11-10 | 302.24 | $309.13 | 243825 |
| 2025-11-07 | 301.63 | $306.54 | 522628 |
| 2025-11-06 | 301.51 | $302.87 | 238614 |
| 2025-11-05 | 302.18 | $303.48 | 292344 |
| 2025-11-04 | 302.89 | $297.61 | 729444 |
| 2025-11-03 | 305.00 | $300.21 | 474609 |
| 2025-10-31 | 306.94 | $294.56 | 526022 |
| 2025-10-30 | 310.43 | $291.66 | 595865 |
| 2025-10-29 | 315.12 | $292.49 | 1.4M |
| 2025-10-28 | 320.43 | $321.75 | 494416 |
| 2025-10-27 | 320.44 | $330.30 | 269500 |
| 2025-10-24 | 318.66 | $324.24 | 267638 |
| 2025-10-23 | 317.90 | $317.72 | 335002 |
| 2025-10-22 | 318.41 | $317.07 | 202503 |
| 2025-10-21 | 319.16 | $320.21 | 265867 |
| 2025-10-20 | 319.39 | $320.97 | 264804 |
| 2025-10-17 | 319.53 | $315.09 | 290300 |
| 2025-10-16 | 320.95 | $315.95 | 601150 |
| 2025-10-15 | 322.43 | $323.78 | 315944 |
| 2025-10-14 | 322.53 | $319.91 | 364200 |
| 2025-10-13 | 323.48 | $315.65 | 431618 |
| 2025-10-10 | 325.49 | $300.99 | 657310 |
| 2025-10-09 | 330.93 | $313.97 | 421749 |
| 2025-10-08 | 334.51 | $318.00 | 365400 |
| 2025-10-07 | 337.81 | $324.15 | 401845 |
| 2025-10-06 | 340.32 | $325.54 | 475900 |
| 2025-10-03 | 342.92 | $329.06 | 333508 |
| 2025-10-02 | 345.15 | $334.01 | 354900 |
| 2025-10-01 | 346.67 | $330.91 | 363446 |
| 2025-09-30 | 349.03 | $337.32 | 455700 |
| 2025-09-29 | 350.37 | $340.64 | 395900 |
| 2025-09-26 | 351.16 | $342.39 | 237200 |
| 2025-09-25 | 351.64 | $337.91 | 345216 |
| 2025-09-24 | 353.06 | $340.47 | 563900 |
| 2025-09-23 | 354.10 | $354.65 | 389905 |
| 2025-09-22 | 352.22 | $354.39 | 404119 |
| 2025-09-19 | 350.02 | $355.88 | 1.3M |
| 2025-09-18 | 347.06 | $362.79 | 575344 |
| 2025-09-17 | 342.09 | $348.33 | 594431 |
| 2025-09-16 | 339.28 | $345.52 | 382200 |
| 2025-09-15 | 336.55 | $345.06 | 475800 |
| 2025-09-12 | 333.42 | $341.86 | 300935 |
| 2025-09-11 | 330.38 | $343.35 | 475009 |
| 2025-09-10 | 326.50 | $332.64 | 416900 |
| 2025-09-09 | 324.18 | $325.30 | 326400 |
| 2025-09-08 | 323.00 | $324.30 | 369800 |
| 2025-09-05 | 321.79 | $318.77 | 511000 |
| 2025-09-04 | 321.51 | $318.14 | 489200 |
| 2025-09-03 | 321.26 | $312.92 | 451444 |
| 2025-09-02 | 322.02 | $317.67 | 339600 |
| 2025-08-29 | 321.85 | $321.55 | 260315 |
| 2025-08-28 | 320.79 | $325.35 | 298000 |
| 2025-08-27 | 318.69 | $324.26 | 365448 |
| 2025-08-26 | 316.43 | $324.59 | 359035 |
| 2025-08-25 | 313.69 | $318.35 | 359817 |
| 2025-08-22 | 311.77 | $319.86 | 570735 |
| 2025-08-21 | 309.19 | $305.01 | 345815 |
| 2025-08-20 | 309.27 | $304.51 | 482800 |
| 2025-08-19 | 309.44 | $301.83 | 355400 |
| 2025-08-18 | 310.15 | $304.64 | 315700 |
| 2025-08-15 | 310.33 | $307.71 | 317318 |
| 2025-08-14 | 309.84 | $313.41 | 238700 |
| 2025-08-13 | 308.03 | $314.87 | 418000 |
| 2025-08-12 | 305.56 | $307.88 | 365607 |
| 2025-08-11 | 304.12 | $295.74 | 384400 |
| 2025-08-08 | 304.96 | $295.73 | 422140 |
| 2025-08-07 | 305.89 | $297.84 | 512800 |
| 2025-08-06 | 306.46 | $299.71 | 361939 |
| 2025-08-05 | 306.67 | $298.66 | 422949 |
| 2025-08-04 | 307.08 | $300.01 | 398200 |
| 2025-08-01 | 307.19 | $294.01 | 806400 |
| 2025-07-31 | 308.52 | $301.14 | 905000 |
| 2025-07-30 | 308.47 | $310.25 | 1.3M |
| 2025-07-29 | 306.42 | $302.55 | 705819 |
| 2025-07-28 | 305.57 | $302.54 | 578929 |
| 2025-07-25 | 304.51 | $301.08 | 539832 |
| 2025-07-24 | 303.50 | $300.52 | 412300 |
| 2025-07-23 | 302.35 | $300.04 | 317718 |
| 2025-07-22 | 301.03 | $296.96 | 460548 |
| 2025-07-21 | 300.05 | $293.25 | 386200 |
| 2025-07-18 | 299.61 | $298.52 | 281600 |
| 2025-07-17 | 297.88 | $298.95 | 581052 |
| 2025-07-16 | 295.69 | $293.86 | 545700 |
| 2025-07-15 | 294.13 | $287.00 | 906900 |
| 2025-07-14 | 293.65 | $292.63 | 938817 |
| 2025-07-11 | 291.82 | $291.53 | 1.0M |
| 2025-07-10 | 289.82 | $298.97 | 536401 |
| 2025-07-09 | 285.82 | $293.39 | 488730 |
| 2025-07-08 | 282.26 | $285.50 | 596539 |
| 2025-07-07 | 279.70 | $283.79 | 475041 |
| 2025-07-03 | 276.99 | $287.50 | 322000 |
| 2025-07-02 | 272.98 | $282.74 | 584643 |
| 2025-07-01 | 269.24 | $276.50 | 749700 |
| 2025-06-30 | 266.14 | $270.02 | 572806 |
| 2025-06-27 | 263.83 | $268.91 | 1.0M |
| 2025-06-26 | 261.31 | $271.50 | 578817 |
| 2025-06-25 | 257.77 | $267.06 | 571016 |
| 2025-06-24 | 254.53 | $265.13 | 795900 |
| 2025-06-23 | 251.11 | $256.88 | 952600 |
| 2025-06-20 | 248.84 | $244.54 | 802814 |
| 2025-06-18 | 248.74 | $246.83 | 343736 |
| 2025-06-17 | 248.10 | $244.27 | 316100 |
| 2025-06-16 | 247.84 | $247.97 | 514300 |
| 2025-06-13 | 246.70 | $240.12 | 487100 |
| 2025-06-12 | 246.98 | $247.18 | 315127 |
| 2025-06-11 | 245.76 | $247.54 | 726237 |
| 2025-06-10 | 244.20 | $244.50 | 576123 |
| 2025-06-09 | 242.98 | $247.66 | 473503 |
| 2025-06-06 | 240.84 | $245.49 | 355110 |
| 2025-06-05 | 238.75 | $238.41 | 329397 |
| 2025-06-04 | 237.77 | $235.27 | 482924 |
| 2025-06-03 | 237.24 | $235.80 | 547091 |
| 2025-06-02 | 236.46 | $232.07 | 412730 |
| 2025-05-30 | 236.28 | $231.49 | 653100 |
| 2025-05-29 | 236.14 | $234.98 | 452131 |
| 2025-05-28 | 235.19 | $232.38 | 333802 |
| 2025-05-27 | 234.56 | $234.48 | 420429 |
| 2025-05-23 | 233.34 | $226.10 | 322406 |
| 2025-05-22 | 233.61 | $225.52 | 267500 |
| 2025-05-21 | 233.99 | $224.07 | 780400 |
| 2025-05-20 | 234.66 | $236.50 | 544445 |
| 2025-05-19 | 232.75 | $240.26 | 335600 |
| 2025-05-16 | 229.66 | $241.58 | 500500 |
| 2025-05-15 | 225.72 | $237.27 | 622915 |
| 2025-05-14 | 222.00 | $240.26 | 939501 |
| 2025-05-13 | 217.00 | $236.15 | 1.3M |
| 2025-05-12 | 212.00 | $233.00 | 1.0M |
| 2025-05-09 | 206.83 | $216.90 | 506100 |
| 2025-05-08 | 204.20 | $216.74 | 679201 |
| 2025-05-07 | 201.16 | $207.79 | 471800 |
| 2025-05-06 | 199.49 | $205.70 | 550100 |
| 2025-05-05 | 197.99 | $211.87 | 571737 |
| 2025-05-02 | 194.95 | $213.63 | 689318 |
| 2025-05-01 | 191.05 | $206.13 | 835539 |
| 2025-04-30 | 188.11 | $205.29 | 1.5M |
| 2025-04-29 | 184.90 | $199.00 | 717022 |
| 2025-04-28 | 182.53 | $197.22 | 634100 |
| 2025-04-25 | 180.19 | $197.58 | 549550 |
| 2025-04-24 | 177.44 | $198.25 | 885607 |
| 2025-04-23 | 174.16 | $187.25 | 1.1M |
| 2025-04-22 | 172.75 | $184.26 | 597101 |
| 2025-04-21 | 171.81 | $175.46 | 643904 |
| 2025-04-17 | 172.65 | $181.28 | 499025 |
| 2025-04-16 | 172.48 | $178.33 | 479197 |
| 2025-04-15 | 172.99 | $182.56 | 516000 |
| 2025-04-14 | 172.79 | $181.15 | 882024 |
| 2025-04-11 | 172.95 | $173.81 | 1.3M |
| 2025-04-10 | 174.78 | $174.88 | 1.2M |
| 2025-04-09 | 176.78 | $189.54 | 1.9M |
| 2025-04-08 | 176.11 | $163.77 | 1.3M |
| 2025-04-07 | 180.87 | $164.87 | 1.9M |
| 2025-04-04 | 186.26 | $163.95 | 1.8M |
| 2025-04-03 | 192.81 | $177.60 | 1.5M |
| 2025-04-02 | 197.61 | $210.12 | 816225 |
| 2025-04-01 | 196.41 | $200.43 | 888000 |
| 2025-03-31 | 197.13 | $199.72 | 622344 |
| 2025-03-28 | 198.20 | $199.52 | 504205 |
| 2025-03-27 | 199.57 | $205.13 | 822500 |
| 2025-03-26 | 200.06 | $212.26 | 306900 |
| 2025-03-25 | 199.21 | $217.19 | 319160 |
| 2025-03-24 | 197.28 | $216.84 | 560200 |
| 2025-03-21 | 195.22 | $206.84 | 627113 |
| 2025-03-20 | 195.04 | $204.35 | 356521 |
| 2025-03-19 | 195.48 | $204.23 | 569700 |
| 2025-03-18 | 196.14 | $201.35 | 764700 |
| 2025-03-17 | 197.64 | $204.12 | 526413 |
| 2025-03-14 | 198.94 | $200.77 | 735734 |
| 2025-03-13 | 201.28 | $193.85 | 785058 |
| 2025-03-12 | 205.60 | $198.48 | 1.0M |
| 2025-03-11 | 209.76 | $196.97 | 1.6M |
| 2025-03-10 | 215.05 | $190.28 | 1.7M |
| 2025-03-07 | 222.71 | $206.74 | 1.1M |
| 2025-03-06 | 228.24 | $210.40 | 1.2M |
| 2025-03-05 | 233.99 | $222.60 | 581600 |
| 2025-03-04 | 238.19 | $219.49 | 1.3M |
| 2025-03-03 | 243.80 | $233.29 | 511200 |
| 2025-02-28 | 247.48 | $241.80 | 698014 |
| 2025-02-27 | 250.02 | $238.79 | 703143 |
| 2025-02-26 | 253.67 | $246.13 | 539339 |
| 2025-02-25 | 256.42 | $240.53 | 1.2M |
| 2025-02-24 | 260.84 | $245.62 | 777247 |
| 2025-02-21 | 264.94 | $250.13 | 732200 |
| 2025-02-20 | 268.80 | $257.00 | 545717 |
| 2025-02-19 | 271.85 | $268.95 | 390522 |
| 2025-02-18 | 272.89 | $275.43 | 392700 |
| 2025-02-14 | 272.77 | $269.31 | 567706 |
| 2025-02-13 | 273.93 | $267.34 | 485000 |
| 2025-02-12 | 275.71 | $265.53 | 340830 |
| 2025-02-11 | 278.18 | $265.57 | 667800 |
| 2025-02-10 | 281.04 | $272.19 | 509700 |
| 2025-02-07 | 282.97 | $275.51 | 570815 |
| 2025-02-06 | 284.52 | $285.37 | 462005 |
| 2025-02-05 | 284.22 | $285.06 | 669401 |
| 2025-02-04 | 283.95 | $282.85 | 417977 |
| 2025-02-03 | 284.09 | $283.15 | 383214 |
| 2025-01-31 | 284.18 | $291.27 | 476641 |
| 2025-01-30 | 282.57 | $289.52 | 259024 |
| 2025-01-29 | 281.07 | $284.71 | 321200 |
| 2025-01-28 | 280.35 | $286.67 | 265500 |
| 2025-01-27 | 279.10 | $281.38 | 313623 |
| 2025-01-24 | 278.77 | $285.96 | 249000 |
| 2025-01-23 | 277.43 | $284.64 | 307100 |
| 2025-01-22 | 276.17 | $286.29 | 409608 |
| 2025-01-21 | 274.38 | $287.59 | 208639 |
| 2025-01-17 | 272.04 | $282.60 | 222201 |
| 2025-01-16 | 270.41 | $279.34 | 281754 |
| 2025-01-15 | 269.25 | $276.29 | 321737 |
| 2025-01-14 | 268.57 | $266.20 | 515042 |
| 2025-01-13 | 269.96 | $260.86 | 441401 |
| 2025-01-10 | 272.74 | $262.95 | 460418 |
| 2025-01-08 | 275.56 | $274.32 | 532300 |
| 2025-01-07 | 276.48 | $274.77 | 398013 |
| 2025-01-06 | 277.48 | $278.86 | 206918 |
| 2025-01-03 | 277.81 | $277.69 | 304400 |
| 2025-01-02 | 278.47 | $276.15 | 287652 |
| 2024-12-31 | 279.59 | $277.19 | 184330 |
| 2024-12-30 | 280.70 | $277.90 | 257202 |
| 2024-12-27 | 281.88 | $278.04 | 167600 |
| 2024-12-26 | 283.24 | $282.42 | 214732 |
| 2024-12-24 | 283.92 | $279.26 | 87200 |
| 2024-12-23 | 285.39 | $275.17 | 282600 |
| 2024-12-20 | 287.99 | $275.84 | 886541 |
| 2024-12-19 | 290.89 | $270.57 | 427000 |
| 2024-12-18 | 295.36 | $272.50 | 586000 |
| 2024-12-17 | 300.15 | $290.20 | 392300 |
| 2024-12-16 | 301.97 | $298.37 | 423900 |
| 2024-12-13 | 302.34 | $295.52 | 255400 |
| 2024-12-12 | 303.35 | $299.40 | 342100 |
| 2024-12-11 | 303.67 | $297.44 | 304122 |
| 2024-12-10 | 304.43 | $291.11 | 280644 |
| 2024-12-09 | 306.62 | $295.17 | 301721 |
| 2024-12-06 | 308.27 | $297.76 | 448600 |
| 2024-12-05 | 309.59 | $296.68 | 339011 |
| 2024-12-04 | 311.30 | $300.96 | 313900 |
| 2024-12-03 | 312.32 | $303.00 | 238248 |
| 2024-12-02 | 313.02 | $305.57 | 236116 |
| 2024-11-29 | 313.22 | $307.90 | 141205 |
| 2024-11-27 | 312.89 | $308.10 | 165700 |
| 2024-11-26 | 312.39 | $311.00 | 325743 |
| 2024-11-25 | 311.12 | $313.75 | 521315 |
| 2024-11-22 | 308.98 | $311.35 | 507700 |
| 2024-11-21 | 306.93 | $309.53 | 234300 |
| 2024-11-20 | 304.86 | $301.30 | 270137 |
| 2024-11-19 | 304.12 | $300.89 | 215200 |
| 2024-11-18 | 303.26 | $297.37 | 256339 |
| 2024-11-15 | 302.94 | $299.38 | 244052 |
| 2024-11-14 | 302.05 | $299.66 | 261202 |
| 2024-11-13 | 300.88 | $301.80 | 303064 |
| 2024-11-12 | 298.98 | $307.05 | 240300 |
| 2024-11-11 | 295.59 | $315.65 | 286205 |
| 2024-11-08 | 289.76 | $308.82 | 280800 |
| 2024-11-07 | 284.37 | $306.43 | 490200 |
| 2024-11-06 | 278.56 | $316.00 | 1.3M |
| 2024-11-05 | 269.76 | $271.84 | 429525 |
| 2024-11-04 | 268.81 | $263.76 | 325132 |
| 2024-11-01 | 269.39 | $268.84 | 318444 |
| 2024-10-31 | 268.96 | $264.17 | 307310 |
| 2024-10-30 | 269.42 | $265.07 | 299700 |
| 2024-10-29 | 269.73 | $265.21 | 408900 |
| 2024-10-28 | 270.04 | $261.35 | 274532 |
| 2024-10-25 | 271.17 | $260.57 | 347500 |
| 2024-10-24 | 272.60 | $262.77 | 348317 |
| 2024-10-23 | 273.76 | $257.74 | 792750 |
| 2024-10-22 | 276.11 | $275.61 | 538824 |
| 2024-10-21 | 275.01 | $278.39 | 356600 |
| 2024-10-18 | 273.10 | $286.04 | 379827 |
| 2024-10-17 | 269.20 | $282.28 | 500100 |
| 2024-10-16 | 265.43 | $276.65 | 288700 |
| 2024-10-15 | 262.18 | $272.68 | 410116 |
| 2024-10-14 | 259.22 | $271.02 | 262500 |
| 2024-10-11 | 256.10 | $265.61 | 450519 |
| 2024-10-10 | 253.59 | $252.89 | 156500 |
| 2024-10-09 | 253.33 | $255.07 | 279132 |
| 2024-10-08 | 252.55 | $248.61 | 195700 |
| 2024-10-07 | 252.99 | $247.57 | 140813 |
| 2024-10-04 | 253.70 | $251.74 | 160940 |
| 2024-10-03 | 253.62 | $247.87 | 218804 |
| 2024-10-02 | 254.31 | $248.78 | 313100 |
| 2024-10-01 | 254.90 | $251.00 | 222100 |
| 2024-09-30 | 255.07 | $253.34 | 422346 |
| 2024-09-27 | 254.76 | $254.13 | 245827 |
| 2024-09-26 | 254.18 | $256.83 | 227100 |
| 2024-09-25 | 252.92 | $256.26 | 230333 |
| 2024-09-24 | 251.53 | $258.35 | 197500 |
| 2024-09-23 | 249.45 | $258.68 | 233000 |
| 2024-09-20 | 246.94 | $256.75 | 572800 |
| 2024-09-19 | 244.41 | $255.58 | 222340 |
| 2024-09-18 | 241.70 | $246.60 | 277400 |
| 2024-09-17 | 240.43 | $246.23 | 172700 |
| 2024-09-16 | 239.03 | $242.13 | 269110 |
| 2024-09-13 | 238.27 | $238.93 | 243400 |
| 2024-09-12 | 238.05 | $234.65 | 240200 |
| 2024-09-11 | 238.69 | $231.62 | 610116 |
| 2024-09-10 | 240.07 | $233.88 | 274338 |
| 2024-09-09 | 241.18 | $238.56 | 270643 |
| 2024-09-06 | 241.47 | $234.09 | 207439 |
| 2024-09-05 | 242.74 | $239.16 | 237440 |
| 2024-09-04 | 243.12 | $237.07 | 165100 |
| 2024-09-03 | 243.99 | $237.53 | 213139 |
| 2024-08-30 | 244.87 | $245.74 | 210900 |
| 2024-08-29 | 244.14 | $243.79 | 171424 |
| 2024-08-28 | 243.68 | $243.67 | 150129 |
| 2024-08-27 | 243.14 | $242.48 | 146877 |
| 2024-08-26 | 242.73 | $245.33 | 149600 |
| 2024-08-23 | 241.64 | $245.09 | 205800 |
| 2024-08-22 | 240.39 | $239.48 | 142045 |
| 2024-08-21 | 240.10 | $239.63 | 174231 |
| 2024-08-20 | 239.71 | $236.86 | 128615 |
| 2024-08-19 | 239.81 | $240.92 | 230708 |
| 2024-08-16 | 239.05 | $240.65 | 181300 |
| 2024-08-15 | 238.20 | $241.79 | 303600 |
| 2024-08-14 | 236.94 | $236.97 | 164624 |
| 2024-08-13 | 236.48 | $234.10 | 328100 |
| 2024-08-12 | 236.52 | $228.88 | 185939 |
| 2024-08-09 | 237.64 | $233.09 | 317500 |
| 2024-08-08 | 238.03 | $233.17 | 344500 |
| 2024-08-07 | 238.43 | $223.80 | 386933 |
| 2024-08-06 | 240.84 | $227.28 | 422100 |
| 2024-08-05 | 242.86 | $222.09 | 591050 |
| 2024-08-02 | 246.25 | $227.98 | 573700 |
| 2024-08-01 | 248.87 | $238.13 | 532337 |
| 2024-07-31 | 249.72 | $250.39 | 596100 |
| 2024-07-30 | 248.04 | $247.16 | 388617 |
| 2024-07-29 | 246.69 | $245.20 | 345000 |
| 2024-07-26 | 245.47 | $249.23 | 424525 |
| 2024-07-25 | 243.12 | $245.72 | 736348 |
| 2024-07-24 | 241.06 | $236.39 | 718250 |
| 2024-07-23 | 240.55 | $244.18 | 454200 |
| 2024-07-22 | 238.25 | $240.45 | 472100 |
| 2024-07-19 | 236.29 | $240.51 | 300200 |
| 2024-07-18 | 233.93 | $241.80 | 880500 |
| 2024-07-17 | 230.85 | $243.36 | 396700 |
| 2024-07-16 | 226.87 | $244.34 | 397800 |
| 2024-07-15 | 222.00 | $236.39 | 469516 |
| 2024-07-12 | 217.96 | $226.94 | 289747 |
| 2024-07-11 | 215.22 | $225.47 | 297900 |
| 2024-07-10 | 212.32 | $221.04 | 344700 |
| 2024-07-09 | 209.84 | $214.61 | 425700 |
| 2024-07-08 | 208.30 | $212.64 | 294000 |
| 2024-07-05 | 206.90 | $212.77 | 216908 |
| 2024-07-03 | 205.23 | $211.00 | 154400 |
| 2024-07-02 | 203.65 | $211.41 | 393900 |
| 2024-07-01 | 201.70 | $211.08 | 422900 |
| 2024-06-28 | 199.51 | $208.43 | 825507 |
| 2024-06-27 | 197.51 | $197.51 | 296600 |
| 2024-06-26 | 197.49 | $194.64 | 212421 |
| 2024-06-25 | 198.08 | $194.47 | 227965 |
| 2024-06-24 | 198.78 | $196.79 | 291400 |
| 2024-06-21 | 199.11 | $194.77 | 856671 |
| 2024-06-20 | 199.91 | $201.26 | 319900 |
| 2024-06-18 | 199.47 | $204.58 | 302800 |
| 2024-06-17 | 198.25 | $200.26 | 318709 |
| 2024-06-14 | 197.73 | $197.26 | 308515 |
| 2024-06-13 | 197.76 | $197.40 | 384100 |
| 2024-06-12 | 197.77 | $197.61 | 202400 |
| 2024-06-11 | 197.73 | $193.02 | 150400 |
| 2024-06-10 | 198.64 | $194.12 | 182224 |
| 2024-06-07 | 199.46 | $192.60 | 174112 |
| 2024-06-06 | 200.72 | $195.76 | 247500 |
| 2024-06-05 | 201.51 | $197.54 | 257200 |
| 2024-06-04 | 202.04 | $195.18 | 352200 |
| 2024-06-03 | 203.12 | $201.38 | 225800 |
| 2024-05-31 | 203.06 | $202.94 | 369042 |
| 2024-05-30 | 202.63 | $202.00 | 211700 |
| 2024-05-29 | 202.31 | $199.01 | 179900 |
| 2024-05-28 | 202.55 | $201.98 | 205880 |
| 2024-05-24 | 202.18 | $204.42 | 212400 |
| 2024-05-23 | 201.20 | $200.09 | 280900 |
| 2024-05-22 | 200.96 | $201.85 | 345212 |
| 2024-05-21 | 200.28 | $205.77 | 287739 |
| 2024-05-20 | 198.65 | $203.02 | 225815 |
| 2024-05-17 | 197.31 | $203.48 | 262000 |
| 2024-05-16 | 195.64 | $199.27 | 229100 |
| 2024-05-15 | 194.57 | $200.29 | 239312 |
| 2024-05-14 | 193.10 | $195.86 | 173500 |
| 2024-05-13 | 192.32 | $195.88 | 190700 |
| 2024-05-10 | 191.41 | $196.25 | 287429 |
| 2024-05-09 | 190.26 | $194.48 | 296300 |
| 2024-05-08 | 189.30 | $193.56 | 238800 |
| 2024-05-07 | 188.37 | $193.10 | 473103 |
| 2024-05-06 | 187.40 | $193.23 | 234300 |
| 2024-05-03 | 186.24 | $189.83 | 371805 |
| 2024-05-02 | 185.62 | $186.53 | 314300 |
| 2024-05-01 | 185.60 | $184.08 | 379200 |
| 2024-04-30 | 186.11 | $181.50 | 341126 |
| 2024-04-29 | 187.25 | $184.85 | 407400 |
| 2024-04-26 | 187.88 | $184.29 | 355300 |
| 2024-04-25 | 188.72 | $183.65 | 847623 |
| 2024-04-24 | 189.84 | $186.59 | 1.3M |
| 2024-04-23 | 190.52 | $196.10 | 513019 |
| 2024-04-22 | 189.31 | $192.08 | 382300 |
| 2024-04-19 | 188.75 | $186.36 | 294809 |
| 2024-04-18 | 189.30 | $185.29 | 222700 |
| 2024-04-17 | 190.17 | $185.50 | 369000 |
| 2024-04-16 | 191.14 | $184.67 | 207042 |
| 2024-04-15 | 192.43 | $185.86 | 236700 |
| 2024-04-12 | 193.67 | $190.90 | 505604 |
| 2024-04-11 | 194.04 | $194.09 | 381800 |
| 2024-04-10 | 193.79 | $191.40 | 325523 |
| 2024-04-09 | 194.04 | $193.85 | 324200 |
| 2024-04-08 | 193.81 | $195.61 | 197600 |
| 2024-04-05 | 193.16 | $193.40 | 263802 |
| 2024-04-04 | 192.85 | $190.95 | 292900 |
| 2024-04-03 | 193.00 | $192.67 | 292624 |
| 2024-04-02 | 192.80 | $188.76 | 320517 |
| 2024-04-01 | 193.38 | $189.25 | 284100 |
| 2024-03-28 | 193.93 | $192.59 | 356510 |
| 2024-03-27 | 193.84 | $192.21 | 420628 |
| 2024-03-26 | 193.80 | $190.25 | 425901 |
| 2024-03-25 | 194.15 | $192.36 | 189900 |
| 2024-03-22 | 194.09 | $192.08 | 182500 |
| 2024-03-21 | 194.05 | $195.12 | 464500 |
| 2024-03-20 | 193.35 | $192.15 | 308200 |
| 2024-03-19 | 193.13 | $190.60 | 298300 |
| 2024-03-18 | 193.18 | $187.94 | 241100 |
| 2024-03-15 | 193.78 | $189.27 | 769700 |
| 2024-03-14 | 194.16 | $189.97 | 360738 |
| 2024-03-13 | 194.42 | $194.69 | 326000 |
| 2024-03-12 | 193.70 | $190.73 | 301820 |
| 2024-03-11 | 193.66 | $193.55 | 713700 |
| 2024-03-08 | 192.99 | $196.33 | 814833 |
| 2024-03-07 | 191.59 | $194.23 | 374000 |
| 2024-03-06 | 190.37 | $194.02 | 513132 |
| 2024-03-05 | 188.98 | $194.17 | 509200 |
| 2024-03-04 | 187.29 | $190.84 | 380322 |
| 2024-03-01 | 186.02 | $186.29 | 378323 |
| 2024-02-29 | 185.47 | $187.08 | 364900 |
| 2024-02-28 | 184.64 | $183.75 | 242209 |
| 2024-02-27 | 184.35 | $183.09 | 237000 |
| 2024-02-26 | 184.14 | $182.16 | 178519 |
| 2024-02-23 | 184.06 | $183.01 | 152300 |
| 2024-02-22 | 183.76 | $184.53 | 309227 |
| 2024-02-21 | 183.07 | $181.27 | 283500 |
| 2024-02-20 | 182.93 | $181.89 | 231134 |
| 2024-02-16 | 182.61 | $184.43 | 292924 |
| 2024-02-15 | 181.67 | $185.57 | 315000 |
| 2024-02-14 | 180.32 | $182.79 | 454028 |
| 2024-02-13 | 179.31 | $180.50 | 530536 |
| 2024-02-12 | 178.60 | $183.47 | 425500 |
| 2024-02-09 | 177.12 | $178.49 | 478100 |
| 2024-02-08 | 176.44 | $175.88 | 531224 |
| 2024-02-07 | 176.18 | $172.25 | 793941 |
| 2024-02-06 | 176.63 | $173.61 | 340650 |
| 2024-02-05 | 176.83 | $174.83 | 324835 |
| 2024-02-02 | 176.79 | $176.83 | 473129 |
| 2024-02-01 | 176.30 | $175.04 | 526500 |
| 2024-01-31 | 176.08 | $171.73 | 612900 |
| 2024-01-30 | 176.50 | $176.25 | 449300 |
| 2024-01-29 | 176.01 | $175.82 | 285335 |
| 2024-01-26 | 175.50 | $173.89 | 191048 |
| 2024-01-25 | 175.29 | $175.74 | 474100 |
| 2024-01-24 | 174.62 | $174.82 | 180023 |
| 2024-01-23 | 174.02 | $175.44 | 239600 |
| 2024-01-22 | 173.16 | $175.27 | 257300 |
| 2024-01-19 | 172.17 | $171.84 | 207800 |
| 2024-01-18 | 171.71 | $170.01 | 152719 |
| 2024-01-17 | 171.55 | $169.34 | 191811 |
| 2024-01-16 | 171.47 | $169.56 | 335500 |
| 2024-01-12 | 171.30 | $167.95 | 199328 |
| 2024-01-11 | 171.42 | $167.11 | 224600 |
| 2024-01-10 | 171.70 | $168.03 | 177301 |
| 2024-01-09 | 171.79 | $168.70 | 265900 |
| 2024-01-08 | 171.73 | $172.44 | 217900 |
| 2024-01-05 | 170.83 | $166.59 | 275500 |
| 2024-01-04 | 170.98 | $163.86 | 320219 |
| 2024-01-03 | 171.69 | $163.68 | 293500 |
| 2024-01-02 | 172.51 | $168.74 | 195110 |
| 2023-12-29 | 172.34 | $171.05 | 259100 |
| 2023-12-28 | 171.62 | $173.10 | 104800 |
| 2023-12-27 | 170.29 | $173.41 | 114300 |
| 2023-12-26 | 168.64 | $171.50 | 95100 |
| 2023-12-22 | 167.08 | $169.09 | 197244 |
| 2023-12-21 | 165.73 | $168.65 | 151500 |
| 2023-12-20 | 164.20 | $165.74 | 358038 |
| 2023-12-19 | 163.00 | $167.20 | 221200 |
| 2023-12-18 | 161.26 | $164.81 | 146100 |
| 2023-12-15 | 159.70 | $164.68 | 468100 |
| 2023-12-14 | 157.88 | $164.48 | 365300 |
| 2023-12-13 | 155.78 | $160.52 | 345500 |
| 2023-12-12 | 154.13 | $155.72 | 301300 |
| 2023-12-11 | 153.21 | $153.72 | 200346 |
| 2023-12-08 | 152.52 | $154.77 | 269218 |
| 2023-12-07 | 151.48 | $152.16 | 176231 |
| 2023-12-06 | 150.80 | $151.25 | 161820 |
| 2023-12-05 | 150.17 | $151.78 | 183100 |
| 2023-12-04 | 149.30 | $152.56 | 283145 |
| 2023-12-01 | 148.10 | $149.89 | 207100 |
| 2023-11-30 | 147.24 | $147.55 | 267148 |
| 2023-11-29 | 146.72 | $147.54 | 307129 |
| 2023-11-28 | 146.10 | $146.52 | 250000 |
| 2023-11-27 | 145.56 | $147.35 | 282119 |
| 2023-11-24 | 144.75 | $146.90 | 74200 |
| 2023-11-22 | 143.87 | $145.67 | 121700 |
| 2023-11-21 | 143.10 | $144.02 | 138406 |
| 2023-11-20 | 142.53 | $145.39 | 139320 |
| 2023-11-17 | 141.56 | $144.43 | 235400 |
| 2023-11-16 | 140.62 | $142.15 | 286225 |
| 2023-11-15 | 140.00 | $144.50 | 421200 |
| 2023-11-14 | 138.77 | $146.73 | 503500 |
| 2023-11-13 | 136.85 | $139.26 | 168737 |
| 2023-11-10 | 136.20 | $138.54 | 155800 |
| 2023-11-09 | 135.59 | $137.06 | 203232 |
| 2023-11-08 | 135.18 | $138.34 | 215200 |
| 2023-11-07 | 134.44 | $139.61 | 205614 |
| 2023-11-06 | 133.30 | $138.97 | 180500 |
| 2023-11-03 | 132.12 | $141.40 | 336918 |
| 2023-11-02 | 130.25 | $136.92 | 199829 |
| 2023-11-01 | 129.02 | $132.01 | 418339 |
| 2023-10-31 | 128.65 | $130.18 | 328900 |
| 2023-10-30 | 128.61 | $129.49 | 218726 |
| 2023-10-27 | 128.73 | $126.70 | 253300 |
| 2023-10-26 | 129.47 | $127.51 | 338506 |
| 2023-10-25 | 130.17 | $126.39 | 622133 |
| 2023-10-24 | 131.24 | $131.00 | 322200 |
| 2023-10-23 | 131.51 | $130.89 | 361500 |
| 2023-10-20 | 131.87 | $129.67 | 173516 |
| 2023-10-19 | 132.55 | $130.91 | 296435 |
| 2023-10-18 | 133.09 | $133.24 | 415435 |
| 2023-10-17 | 133.23 | $135.61 | 309832 |
| 2023-10-16 | 132.91 | $132.77 | 185420 |
| 2023-10-13 | 133.14 | $131.20 | 255318 |
| 2023-10-12 | 133.75 | $131.05 | 177100 |
| 2023-10-11 | 134.50 | $134.89 | 180900 |
| 2023-10-10 | 134.57 | $133.95 | 130711 |
| 2023-10-09 | 134.85 | $134.32 | 180311 |
| 2023-10-06 | 135.11 | $133.11 | 183503 |
| 2023-10-05 | 135.67 | $133.37 | 178640 |
| 2023-10-04 | 136.28 | $132.13 | 232000 |
| 2023-10-03 | 137.24 | $131.18 | 316800 |
| 2023-10-02 | 138.57 | $134.24 | 234700 |
| 2023-09-29 | 139.46 | $137.88 | 216752 |
| 2023-09-28 | 139.72 | $139.04 | 172400 |
| 2023-09-27 | 139.78 | $137.03 | 241841 |
| 2023-09-26 | 140.27 | $135.66 | 306229 |
| 2023-09-25 | 141.12 | $138.16 | 189700 |
| 2023-09-22 | 141.57 | $136.57 | 281700 |
| 2023-09-21 | 142.41 | $138.06 | 480645 |
| 2023-09-20 | 143.07 | $141.03 | 385631 |
| 2023-09-19 | 143.19 | $144.20 | 265200 |
| 2023-09-18 | 142.64 | $145.97 | 312722 |
| 2023-09-15 | 141.62 | $144.83 | 772348 |
| 2023-09-14 | 140.66 | $143.37 | 529200 |
| 2023-09-13 | 139.84 | $140.77 | 456200 |
| 2023-09-12 | 139.43 | $139.64 | 240141 |
| 2023-09-11 | 139.18 | $137.86 | 318921 |
| 2023-09-08 | 139.25 | $139.83 | 259837 |
| 2023-09-07 | 138.90 | $137.54 | 268801 |
| 2023-09-06 | 138.98 | $138.28 | 275900 |
| 2023-09-05 | 138.89 | $138.33 | 336612 |
| 2023-09-01 | 138.78 | $141.48 | 281800 |
| 2023-08-31 | 137.96 | $140.05 | 218212 |
| 2023-08-30 | 137.31 | $140.49 | 189200 |
| 2023-08-29 | 136.45 | $140.61 | 241204 |
| 2023-08-28 | 135.42 | $137.62 | 257335 |
| 2023-08-25 | 134.84 | $134.22 | 197800 |
| 2023-08-24 | 134.89 | $133.34 | 194703 |
| 2023-08-23 | 135.13 | $132.76 | 205420 |
| 2023-08-22 | 135.52 | $131.27 | 284800 |
| 2023-08-21 | 136.28 | $133.35 | 229670 |
| 2023-08-18 | 136.71 | $133.14 | 140000 |
| 2023-08-17 | 137.25 | $131.40 | 178534 |
| 2023-08-16 | 138.22 | $133.07 | 182300 |
| 2023-08-15 | 138.99 | $133.83 | 123200 |
| 2023-08-14 | 139.70 | $137.07 | 135409 |
| 2023-08-11 | 139.82 | $138.13 | 169022 |
| 2023-08-10 | 139.71 | $138.01 | 271231 |
| 2023-08-09 | 139.59 | $136.81 | 213600 |
| 2023-08-08 | 139.67 | $138.06 | 302200 |
| 2023-08-07 | 139.48 | $139.84 | 222726 |
| 2023-08-04 | 138.86 | $138.08 | 324030 |
| 2023-08-03 | 138.48 | $137.85 | 359300 |
| 2023-08-02 | 138.06 | $135.51 | 377800 |
| 2023-08-01 | 138.04 | $135.21 | 337700 |
| 2023-07-31 | 138.04 | $135.06 | 285100 |
| 2023-07-28 | 138.05 | $134.21 | 409830 |
| 2023-07-27 | 138.21 | $133.96 | 805300 |
| 2023-07-26 | 138.40 | $136.50 | 964008 |
| 2023-07-25 | 138.06 | $140.76 | 535000 |
| 2023-07-24 | 136.73 | $138.49 | 287800 |
| 2023-07-21 | 135.63 | $138.41 | 282500 |
| 2023-07-20 | 134.33 | $139.10 | 318400 |
| 2023-07-19 | 132.64 | $139.34 | 444418 |
| 2023-07-18 | 130.60 | $135.87 | 299700 |
| 2023-07-17 | 128.94 | $133.72 | 295140 |
| 2023-07-14 | 127.43 | $132.50 | 301310 |
| 2023-07-13 | 125.92 | $132.76 | 460043 |
| 2023-07-12 | 124.09 | $130.15 | 677260 |
| 2023-07-11 | 122.50 | $124.02 | 385535 |
| 2023-07-10 | 121.94 | $120.74 | 292539 |
| 2023-07-07 | 121.96 | $118.44 | 382808 |
| 2023-07-06 | 122.46 | $118.06 | 414569 |
| 2023-07-05 | 123.10 | $120.40 | 402400 |
| 2023-07-03 | 123.34 | $124.50 | 127148 |
| 2023-06-30 | 122.74 | $123.59 | 428366 |
| 2023-06-29 | 122.21 | $124.93 | 476241 |
| 2023-06-28 | 121.30 | $121.94 | 480100 |
| 2023-06-27 | 120.86 | $119.97 | 337447 |
| 2023-06-26 | 120.75 | $118.00 | 359000 |
| 2023-06-23 | 121.02 | $116.74 | 463700 |
| 2023-06-22 | 121.58 | $119.08 | 460732 |
| 2023-06-21 | 121.72 | $120.97 | 371800 |
| 2023-06-20 | 121.46 | $121.82 | 361426 |
| 2023-06-16 | 120.96 | $122.51 | 648937 |
| 2023-06-15 | 120.21 | $124.80 | 634900 |
| 2023-06-14 | 118.84 | $124.07 | 692812 |
| 2023-06-13 | 117.39 | $124.17 | 546502 |
| 2023-06-12 | 115.67 | $120.98 | 570808 |
| 2023-06-09 | 114.33 | $120.42 | 467743 |
| 2023-06-08 | 112.89 | $119.68 | 491033 |
| 2023-06-07 | 111.37 | $118.49 | 498800 |
| 2023-06-06 | 109.85 | $114.24 | 442324 |
| 2023-06-05 | 108.98 | $111.97 | 827922 |
| 2023-06-02 | 108.47 | $113.34 | 516200 |
| 2023-06-01 | 107.58 | $108.36 | 622801 |
| 2023-05-31 | 107.62 | $107.95 | 561951 |
| 2023-05-30 | 107.76 | $110.44 | 429000 |
| 2023-05-26 | 107.40 | $109.74 | 221200 |
| 2023-05-25 | 107.15 | $108.65 | 279143 |
| 2023-05-24 | 107.10 | $108.32 | 340200 |
| 2023-05-23 | 107.12 | $109.16 | 270028 |
| 2023-05-22 | 106.99 | $110.56 | 240300 |
| 2023-05-19 | 106.55 | $108.23 | 299538 |
| 2023-05-18 | 106.56 | $108.84 | 284300 |
| 2023-05-17 | 106.45 | $108.02 | 305700 |
| 2023-05-16 | 106.52 | $105.74 | 286142 |
| 2023-05-15 | 107.11 | $107.93 | 315421 |
| 2023-05-12 | 107.35 | $105.94 | 190300 |
| 2023-05-11 | 108.06 | $106.79 | 375600 |
| 2023-05-10 | 108.73 | $108.15 | 297314 |
| 2023-05-09 | 109.24 | $107.68 | 215300 |
| 2023-05-08 | 109.96 | $107.69 | 323121 |
| 2023-05-05 | 110.80 | $108.63 | 357400 |
| 2023-05-04 | 111.60 | $106.84 | 494626 |
| 2023-05-03 | 112.92 | $107.75 | 330200 |
| 2023-05-02 | 114.27 | $108.70 | 379000 |
| 2023-05-01 | 115.65 | $111.47 | 294000 |
| 2023-04-28 | 116.67 | $114.07 | 498200 |
| 2023-04-27 | 117.32 | $111.31 | 699418 |
| 2023-04-26 | 118.66 | $109.41 | 1.1M |
| 2023-04-25 | 120.61 | $119.63 | 423800 |
| 2023-04-24 | 120.72 | $122.20 | 281440 |
| 2023-04-21 | 120.29 | $124.67 | 210900 |
| 2023-04-20 | 119.28 | $123.19 | 234520 |
| 2023-04-19 | 118.41 | $123.43 | 263000 |
| 2023-04-18 | 117.35 | $122.21 | 251500 |
| 2023-04-17 | 116.38 | $121.90 | 387800 |
| 2023-04-14 | 115.33 | $120.81 | 394318 |
| 2023-04-13 | 114.34 | $120.54 | 331408 |
| 2023-04-12 | 113.27 | $118.15 | 773210 |
| 2023-04-11 | 112.54 | $116.53 | 322438 |
| 2023-04-10 | 112.05 | $115.21 | 270300 |
| 2023-04-06 | 111.79 | $113.45 | 267902 |
| 2023-04-05 | 111.87 | $113.30 | 302201 |
| 2023-04-04 | 112.02 | $113.31 | 345800 |
| 2023-04-03 | 112.21 | $115.51 | 300400 |
| 2023-03-31 | 111.99 | $115.38 | 401106 |
| 2023-03-30 | 111.80 | $112.40 | 304903 |
| 2023-03-29 | 112.23 | $111.94 | 423800 |
| 2023-03-28 | 112.85 | $111.41 | 277028 |
| 2023-03-27 | 113.71 | $112.74 | 244007 |
| 2023-03-24 | 114.45 | $110.54 | 503533 |
| 2023-03-23 | 115.81 | $114.18 | 304200 |
| 2023-03-22 | 116.64 | $114.83 | 293406 |
| 2023-03-21 | 117.49 | $118.11 | 446426 |
| 2023-03-20 | 117.81 | $113.86 | 345103 |
| 2023-03-17 | 119.10 | $113.00 | 1.7M |
| 2023-03-16 | 120.80 | $117.35 | 554300 |
| 2023-03-15 | 121.87 | $114.55 | 625500 |
| 2023-03-14 | 123.72 | $117.47 | 847400 |
| 2023-03-13 | 125.26 | $112.68 | 715511 |
| 2023-03-10 | 128.06 | $118.62 | 526700 |
| 2023-03-09 | 130.07 | $125.27 | 401600 |
| 2023-03-08 | 130.99 | $129.20 | 252500 |
| 2023-03-07 | 131.23 | $128.41 | 213600 |
| 2023-03-06 | 131.66 | $130.21 | 474000 |
| 2023-03-03 | 131.77 | $132.36 | 308514 |
| 2023-03-02 | 131.44 | $131.19 | 273100 |
| 2023-03-01 | 131.29 | $131.11 | 410200 |
| 2023-02-28 | 131.13 | $131.18 | 553400 |
| 2023-02-27 | 130.91 | $129.80 | 438949 |
| 2023-02-24 | 130.94 | $126.56 | 322700 |
| 2023-02-23 | 131.65 | $126.72 | 308200 |
| 2023-02-22 | 132.42 | $126.10 | 252030 |
| 2023-02-21 | 133.43 | $126.34 | 379900 |
| 2023-02-17 | 134.53 | $130.74 | 514331 |
| 2023-02-16 | 134.86 | $130.56 | 369100 |
| 2023-02-15 | 135.25 | $133.52 | 384200 |
| 2023-02-14 | 135.06 | $136.17 | 697146 |
| 2023-02-13 | 134.24 | $135.42 | 693200 |
| 2023-02-10 | 133.43 | $130.76 | 610100 |
| 2023-02-09 | 133.44 | $129.80 | 596500 |
| 2023-02-08 | 133.62 | $131.66 | 648923 |
| 2023-02-07 | 133.42 | $133.12 | 779721 |
| 2023-02-06 | 132.83 | $133.95 | 633700 |
| 2023-02-03 | 131.95 | $134.23 | 661000 |
| 2023-02-02 | 130.84 | $132.69 | 1.0M |
| 2023-02-01 | 129.84 | $131.78 | 826300 |
| 2023-01-31 | 128.84 | $129.81 | 1.4M |
| 2023-01-30 | 128.07 | $127.00 | 379035 |
| 2023-01-27 | 127.74 | $127.76 | 337237 |
| 2023-01-26 | 127.16 | $127.51 | 284600 |
| 2023-01-25 | 126.52 | $125.66 | 244800 |
| 2023-01-24 | 126.14 | $125.10 | 169048 |
| 2023-01-23 | 125.78 | $126.04 | 287318 |
| 2023-01-20 | 125.14 | $124.99 | 327715 |
| 2023-01-19 | 124.59 | $123.12 | 397100 |
| 2023-01-18 | 124.32 | $123.84 | 349942 |
| 2023-01-17 | 123.82 | $126.42 | 337028 |
| 2023-01-13 | 122.66 | $126.72 | 298141 |
| 2023-01-12 | 121.23 | $128.16 | 505126 |
| 2023-01-11 | 119.24 | $126.41 | 474600 |
| 2023-01-10 | 117.27 | $125.09 | 509841 |
| 2023-01-09 | 115.25 | $121.85 | 532924 |
| 2023-01-06 | 113.57 | $120.39 | 661700 |
| 2023-01-05 | 111.92 | $115.79 | 614909 |
| 2023-01-04 | 110.97 | $114.27 | 599300 |
| 2023-01-03 | 110.17 | $112.02 | 445700 |
| 2022-12-30 | 109.72 | $109.08 | 329933 |
| 2022-12-29 | 109.82 | $110.66 | 263504 |
| 2022-12-28 | 109.59 | $108.92 | 258100 |
| 2022-12-27 | 109.70 | $110.09 | 286800 |
| 2022-12-23 | 109.57 | $109.55 | 353300 |
| 2022-12-22 | 109.53 | $107.71 | 331237 |
| 2022-12-21 | 109.87 | $110.96 | 352500 |
| 2022-12-20 | 109.58 | $107.85 | 258538 |
| 2022-12-19 | 109.90 | $106.46 | 416800 |
| 2022-12-16 | 110.55 | $107.43 | 881012 |
| 2022-12-15 | 111.10 | $106.54 | 333800 |
| 2022-12-14 | 111.92 | $109.69 | 351247 |
| 2022-12-13 | 112.19 | $110.65 | 479704 |
| 2022-12-12 | 112.30 | $109.01 | 396400 |
| 2022-12-09 | 112.76 | $107.68 | 183427 |
| 2022-12-08 | 113.56 | $109.07 | 336113 |
| 2022-12-07 | 114.17 | $108.65 | 280000 |
| 2022-12-06 | 114.96 | $107.60 | 601715 |
| 2022-12-05 | 116.07 | $112.09 | 309943 |
| 2022-12-02 | 116.39 | $115.48 | 167000 |
| 2022-12-01 | 116.02 | $115.18 | 260700 |
| 2022-11-30 | 115.62 | $115.18 | 340909 |
| 2022-11-29 | 115.13 | $112.65 | 215949 |
| 2022-11-28 | 115.07 | $111.56 | 262900 |
| 2022-11-25 | 115.19 | $113.56 | 99431 |
| 2022-11-23 | 114.88 | $112.92 | 246815 |
| 2022-11-22 | 114.62 | $111.98 | 272300 |
| 2022-11-21 | 114.48 | $111.34 | 266700 |
| 2022-11-18 | 114.42 | $112.25 | 443111 |
| 2022-11-17 | 114.12 | $113.40 | 339000 |
| 2022-11-16 | 113.49 | $114.91 | 221600 |
| 2022-11-15 | 112.40 | $116.34 | 407828 |
| 2022-11-14 | 110.80 | $115.20 | 500200 |
| 2022-11-11 | 109.14 | $116.35 | 547400 |
| 2022-11-10 | 106.94 | $111.39 | 644100 |
| 2022-11-09 | 105.40 | $102.08 | 435734 |
| 2022-11-08 | 105.55 | $106.26 | 310635 |
| 2022-11-07 | 104.81 | $106.80 | 393304 |
| 2022-11-04 | 103.80 | $105.63 | 435538 |
| 2022-11-03 | 102.86 | $103.21 | 626100 |
| 2022-11-02 | 102.25 | $107.38 | 548900 |
| 2022-11-01 | 100.63 | $107.90 | 636500 |
| 2022-10-31 | 98.62 | $105.10 | 483813 |
| 2022-10-28 | 96.86 | $104.20 | 686449 |
| 2022-10-27 | 94.99 | $100.99 | 698100 |
| 2022-10-26 | 93.48 | $99.65 | 690304 |
| 2022-10-25 | 92.00 | $95.27 | 650534 |
| 2022-10-24 | 91.20 | $96.22 | 367200 |
| 2022-10-21 | 90.07 | $95.27 | 335100 |
| 2022-10-20 | 88.96 | $90.79 | 288814 |
| 2022-10-19 | 88.61 | $90.86 | 363500 |
| 2022-10-18 | 88.20 | $92.21 | 478233 |
| 2022-10-17 | 87.44 | $91.19 | 451200 |
| 2022-10-14 | 86.78 | $90.03 | 503528 |
| 2022-10-13 | 86.27 | $91.85 | 572900 |
| 2022-10-12 | 85.30 | $87.71 | 272808 |
| 2022-10-11 | 85.06 | $86.60 | 361200 |
| 2022-10-10 | 85.03 | $86.63 | 288600 |
| 2022-10-07 | 85.00 | $86.28 | 666225 |
| 2022-10-06 | 85.06 | $90.00 | 481900 |
| 2022-10-05 | 84.37 | $90.17 | 354300 |
| 2022-10-04 | 83.55 | $91.26 | 610026 |
| 2022-10-03 | 82.38 | $84.72 | 412100 |
| 2022-09-30 | 82.44 | $82.25 | 560849 |
| 2022-09-29 | 83.06 | $80.75 | 441500 |
| 2022-09-28 | 84.11 | $82.43 | 596600 |
| 2022-09-27 | 85.01 | $80.28 | 476800 |
| 2022-09-26 | 86.54 | $80.49 | 655327 |
| 2022-09-23 | 88.29 | $81.69 | 769203 |
| 2022-09-22 | 90.08 | $86.50 | 337000 |
| 2022-09-21 | 91.17 | $88.39 | 379712 |
| 2022-09-20 | 92.05 | $89.30 | 489136 |
| 2022-09-19 | 92.90 | $91.49 | 424509 |
| 2022-09-16 | 93.43 | $89.70 | 1.5M |
| 2022-09-15 | 94.43 | $92.32 | 705000 |
| 2022-09-14 | 95.05 | $91.71 | 648400 |
| 2022-09-13 | 95.91 | $93.38 | 314733 |
| 2022-09-12 | 96.56 | $98.90 | 406900 |
| 2022-09-09 | 96.16 | $98.73 | 342286 |
| 2022-09-08 | 95.73 | $96.57 | 326700 |
| 2022-09-07 | 95.70 | $95.57 | 339201 |
| 2022-09-06 | 95.88 | $94.32 | 671900 |
| 2022-09-02 | 96.35 | $93.29 | 488850 |
| 2022-09-01 | 97.13 | $94.30 | 410100 |
| 2022-08-31 | 97.83 | $93.69 | 375900 |
| 2022-08-30 | 98.77 | $93.64 | 550500 |
| 2022-08-29 | 99.87 | $94.97 | 256428 |
| 2022-08-26 | 100.87 | $96.27 | 290800 |
| 2022-08-25 | 101.75 | $99.99 | 215802 |
| 2022-08-24 | 101.98 | $98.70 | 273742 |
| 2022-08-23 | 102.51 | $98.72 | 188009 |
| 2022-08-22 | 103.12 | $98.30 | 511515 |
| 2022-08-19 | 103.89 | $101.65 | 319600 |
| 2022-08-18 | 104.07 | $105.01 | 728966 |
| 2022-08-17 | 103.56 | $104.39 | 250700 |
| 2022-08-16 | 103.08 | $105.25 | 277602 |
| 2022-08-15 | 102.33 | $104.88 | 339034 |
| 2022-08-12 | 101.52 | $105.00 | 205422 |
| 2022-08-11 | 100.54 | $104.03 | 568700 |
| 2022-08-10 | 99.60 | $102.26 | 302728 |
| 2022-08-09 | 98.88 | $99.11 | 285302 |
| 2022-08-08 | 98.69 | $101.33 | 286524 |
| 2022-08-05 | 98.00 | $101.00 | 256600 |
| 2022-08-04 | 97.27 | $100.73 | 304400 |
| 2022-08-03 | 96.47 | $100.17 | 319047 |
| 2022-08-02 | 95.65 | $97.75 | 400800 |
| 2022-08-01 | 95.22 | $98.99 | 311427 |
| 2022-07-29 | 94.46 | $99.97 | 432834 |
| 2022-07-28 | 93.37 | $98.55 | 520300 |
| 2022-07-27 | 92.41 | $96.15 | 683544 |
| 2022-07-26 | 91.82 | $94.21 | 451300 |
| 2022-07-25 | 91.55 | $95.66 | 427100 |
| 2022-07-22 | 90.94 | $96.06 | 400947 |
| 2022-07-21 | 90.16 | $95.69 | 286749 |
| 2022-07-20 | 89.36 | $95.71 | 397750 |
| 2022-07-19 | 88.45 | $93.44 | 387650 |
| 2022-07-18 | 87.89 | $89.27 | 338000 |
| 2022-07-15 | 88.15 | $89.39 | 315900 |
| 2022-07-14 | 88.45 | $85.76 | 360720 |
| 2022-07-13 | 89.59 | $88.26 | 472100 |
| 2022-07-12 | 90.42 | $89.76 | 446100 |
| 2022-07-11 | 91.09 | $89.46 | 414300 |
| 2022-07-08 | 91.96 | $91.74 | 397736 |
| 2022-07-07 | 92.51 | $93.57 | 449200 |
| 2022-07-06 | 92.80 | $92.61 | 518900 |
| 2022-07-05 | 93.35 | $94.52 | 485300 |
| 2022-07-01 | 93.62 | $94.11 | 294048 |
| 2022-06-30 | 94.05 | $93.61 | 337400 |
| 2022-06-29 | 94.67 | $95.32 | 229000 |
| 2022-06-28 | 95.06 | $96.78 | 232800 |
| 2022-06-27 | 95.23 | $96.78 | 224500 |
| 2022-06-24 | 95.46 | $97.98 | 596700 |
| 2022-06-23 | 95.50 | $93.70 | 358142 |
| 2022-06-22 | 96.48 | $93.93 | 344924 |
| 2022-06-21 | 97.60 | $95.15 | 353200 |
| 2022-06-17 | 98.67 | $93.88 | 877618 |
| 2022-06-16 | 100.20 | $93.36 | 525834 |
| 2022-06-15 | 102.11 | $96.18 | 471428 |
| 2022-06-14 | 103.75 | $94.32 | 419200 |
| 2022-06-13 | 106.06 | $94.42 | 597740 |
| 2022-06-10 | 108.74 | $99.20 | 386526 |
| 2022-06-09 | 110.85 | $106.50 | 413855 |
| 2022-06-08 | 111.75 | $109.77 | 240400 |
| 2022-06-07 | 112.11 | $113.44 | 267437 |
| 2022-06-06 | 111.75 | $112.37 | 396542 |
| 2022-06-03 | 111.55 | $110.30 | 314200 |
| 2022-06-02 | 111.76 | $113.85 | 347209 |
| 2022-06-01 | 111.25 | $110.64 | 333700 |
| 2022-05-31 | 111.33 | $114.20 | 329500 |
| 2022-05-27 | 110.67 | $115.14 | 244239 |
| 2022-05-26 | 109.70 | $111.84 | 333900 |
| 2022-05-25 | 109.27 | $109.65 | 451400 |
| 2022-05-24 | 109.24 | $107.65 | 436700 |
| 2022-05-23 | 109.63 | $110.13 | 401200 |
| 2022-05-20 | 109.57 | $109.56 | 498000 |
| 2022-05-19 | 109.61 | $110.10 | 706701 |
| 2022-05-18 | 109.55 | $110.68 | 460400 |
| 2022-05-17 | 109.35 | $114.20 | 368232 |
| 2022-05-16 | 108.39 | $109.79 | 280914 |
| 2022-05-13 | 108.21 | $109.46 | 250046 |
| 2022-05-12 | 108.08 | $106.55 | 527320 |
| 2022-05-11 | 108.54 | $106.82 | 566400 |
| 2022-05-10 | 109.03 | $108.72 | 615200 |
| 2022-05-09 | 109.20 | $108.75 | 550500 |
| 2022-05-06 | 109.40 | $110.56 | 570817 |
| 2022-05-05 | 109.25 | $111.03 | 506902 |
| 2022-05-04 | 108.99 | $114.00 | 460600 |
| 2022-05-03 | 108.06 | $111.16 | 456200 |
| 2022-05-02 | 107.60 | $110.19 | 583700 |
| 2022-04-29 | 107.27 | $105.75 | 608540 |
| 2022-04-28 | 107.84 | $110.75 | 664510 |
| 2022-04-27 | 107.46 | $106.36 | 744400 |
| 2022-04-26 | 107.96 | $107.29 | 505800 |
| 2022-04-25 | 108.35 | $110.58 | 381800 |
| 2022-04-22 | 108.12 | $107.34 | 250300 |
| 2022-04-21 | 108.56 | $111.48 | 242500 |
| 2022-04-20 | 108.21 | $114.41 | 327446 |
| 2022-04-19 | 107.19 | $113.62 | 458300 |
| 2022-04-18 | 106.20 | $107.08 | 353900 |
| 2022-04-14 | 106.45 | $106.12 | 307300 |
| 2022-04-13 | 106.96 | $107.34 | 426947 |
| 2022-04-12 | 107.32 | $105.97 | 468400 |
| 2022-04-11 | 108.05 | $107.77 | 394800 |
| 2022-04-08 | 108.54 | $107.71 | 628000 |
| 2022-04-07 | 109.14 | $105.37 | 498435 |
| 2022-04-06 | 110.34 | $105.58 | 533407 |
| 2022-04-05 | 111.72 | $109.84 | 720539 |
| 2022-04-04 | 112.44 | $112.13 | 357300 |
| 2022-04-01 | 112.81 | $111.80 | 510000 |
| 2022-03-31 | 113.32 | $111.32 | 386105 |
| 2022-03-30 | 114.02 | $114.41 | 242300 |
| 2022-03-29 | 114.21 | $118.81 | 369800 |
| 2022-03-28 | 113.50 | $114.57 | 450100 |
| 2022-03-25 | 113.60 | $113.87 | 339435 |
| 2022-03-24 | 113.87 | $115.69 | 324300 |
| 2022-03-23 | 113.82 | $114.82 | 218400 |
| 2022-03-22 | 113.97 | $117.61 | 355400 |
| 2022-03-21 | 113.57 | $115.76 | 240200 |
| 2022-03-18 | 113.51 | $117.72 | 612000 |
| 2022-03-17 | 113.06 | $116.56 | 343900 |
| 2022-03-16 | 112.80 | $117.00 | 495800 |
| 2022-03-15 | 112.43 | $112.44 | 333900 |
| 2022-03-14 | 112.99 | $110.90 | 238047 |
| 2022-03-11 | 113.99 | $110.67 | 260800 |
| 2022-03-10 | 115.23 | $111.31 | 455106 |
| 2022-03-09 | 116.55 | $113.26 | 268400 |
| 2022-03-08 | 117.70 | $108.18 | 601722 |
| 2022-03-07 | 120.13 | $110.37 | 707747 |
| 2022-03-04 | 122.50 | $118.74 | 358437 |
| 2022-03-03 | 123.50 | $123.47 | 321506 |
| 2022-03-02 | 123.68 | $124.44 | 845700 |
| 2022-03-01 | 123.69 | $124.07 | 781529 |
| 2022-02-28 | 123.78 | $127.01 | 465642 |
| 2022-02-25 | 123.28 | $127.85 | 543404 |
| 2022-02-24 | 122.53 | $123.74 | 640900 |
| 2022-02-23 | 122.54 | $122.72 | 933800 |
| 2022-02-22 | 122.78 | $119.31 | 628322 |
| 2022-02-18 | 123.80 | $120.80 | 859700 |
| 2022-02-17 | 124.67 | $123.73 | 427200 |
| 2022-02-16 | 125.08 | $126.92 | 482100 |
| 2022-02-15 | 124.89 | $126.97 | 731600 |
| 2022-02-14 | 124.67 | $123.30 | 979400 |
| 2022-02-11 | 125.20 | $123.26 | 860100 |
| 2022-02-10 | 125.84 | $127.46 | 1.1M |
| 2022-02-09 | 125.70 | $133.64 | 816828 |
| 2022-02-08 | 124.25 | $127.86 | 721100 |
| 2022-02-07 | 123.81 | $129.65 | 358328 |
| 2022-02-04 | 122.93 | $129.40 | 515400 |
| 2022-02-03 | 121.98 | $128.18 | 614732 |
| 2022-02-02 | 121.16 | $126.02 | 878300 |
| 2022-02-01 | 120.70 | $126.62 | 782933 |
| 2022-01-31 | 120.06 | $124.82 | 506600 |
| 2022-01-28 | 119.74 | $119.82 | 274100 |
| 2022-01-27 | 120.45 | $116.22 | 555026 |
| 2022-01-26 | 122.07 | $117.51 | 435936 |
| 2022-01-25 | 123.71 | $118.34 | 451030 |
| 2022-01-24 | 125.48 | $120.23 | 729100 |
| 2022-01-21 | 127.15 | $118.52 | 514105 |
| 2022-01-20 | 129.49 | $121.56 | 808800 |
| 2022-01-19 | 131.58 | $122.55 | 545800 |
| 2022-01-18 | 133.81 | $125.71 | 513700 |
| 2022-01-14 | 135.74 | $133.23 | 311924 |
| 2022-01-13 | 136.41 | $137.07 | 226700 |
| 2022-01-12 | 136.39 | $139.39 | 291734 |
| 2022-01-11 | 135.88 | $139.71 | 251617 |
| 2022-01-10 | 135.23 | $136.47 | 358203 |
| 2022-01-07 | 135.16 | $137.04 | 337413 |
| 2022-01-06 | 134.98 | $137.39 | 303810 |
| 2022-01-05 | 134.70 | $134.61 | 306800 |
| 2022-01-04 | 134.98 | $139.68 | 277914 |
| 2022-01-03 | 134.25 | $137.06 | 350311 |
| 2021-12-31 | 133.97 | $135.85 | 180347 |
| 2021-12-30 | 133.91 | $136.23 | 136200 |
| 2021-12-29 | 133.78 | $136.74 | 149746 |
| 2021-12-28 | 133.55 | $137.88 | 185000 |
| 2021-12-27 | 133.05 | $137.94 | 214518 |
| 2021-12-23 | 132.49 | $135.71 | 227200 |
| 2021-12-22 | 132.34 | $133.89 | 285544 |
| 2021-12-21 | 132.57 | $132.74 | 345500 |
| 2021-12-20 | 133.10 | $128.95 | 361333 |
| 2021-12-17 | 134.55 | $133.84 | 596700 |
| 2021-12-16 | 135.24 | $136.65 | 287200 |
| 2021-12-15 | 135.46 | $137.42 | 683800 |
| 2021-12-14 | 135.59 | $137.21 | 610417 |
| 2021-12-13 | 135.80 | $132.79 | 553629 |
| 2021-12-10 | 137.02 | $136.33 | 529631 |
| 2021-12-09 | 137.71 | $135.95 | 447525 |
| 2021-12-08 | 138.61 | $136.66 | 723834 |
| 2021-12-07 | 139.54 | $138.62 | 343909 |
| 2021-12-06 | 140.23 | $135.37 | 967800 |
| 2021-12-03 | 141.74 | $134.17 | 572033 |
| 2021-12-02 | 143.76 | $139.15 | 701500 |
| 2021-12-01 | 145.08 | $135.45 | 459019 |
| 2021-11-30 | 147.41 | $138.70 | 838705 |
| 2021-11-29 | 149.43 | $145.15 | 314543 |
| 2021-11-26 | 150.43 | $143.31 | 249000 |
| 2021-11-24 | 151.97 | $148.63 | 337600 |
| 2021-11-23 | 152.65 | $149.88 | 332052 |
| 2021-11-22 | 153.16 | $149.37 | 423309 |
| 2021-11-19 | 153.85 | $149.86 | 317114 |
| 2021-11-18 | 154.55 | $151.69 | 285907 |
| 2021-11-17 | 154.97 | $152.71 | 330300 |
| 2021-11-16 | 155.23 | $153.99 | 387200 |
| 2021-11-15 | 155.24 | $155.32 | 759870 |
| 2021-11-12 | 154.97 | $155.66 | 287210 |
| 2021-11-11 | 154.57 | $154.38 | 291300 |
| 2021-11-10 | 154.36 | $150.73 | 280746 |
| 2021-11-09 | 154.87 | $151.32 | 290700 |
| 2021-11-08 | 155.33 | $151.55 | 595500 |
| 2021-11-05 | 155.80 | $151.25 | 494500 |
| 2021-11-04 | 156.38 | $151.10 | 334500 |
| 2021-11-03 | 157.07 | $154.30 | 313400 |
| 2021-11-02 | 157.18 | $152.29 | 293500 |
| 2021-11-01 | 157.69 | $154.45 | 444000 |
| 2021-10-29 | 157.81 | $151.84 | 694736 |
| 2021-10-28 | 158.46 | $152.42 | 680700 |
| 2021-10-27 | 159.07 | $150.41 | 745800 |
| 2021-10-26 | 160.16 | $161.01 | 441148 |
| 2021-10-25 | 159.14 | $162.04 | 483323 |
| 2021-10-22 | 157.71 | $160.08 | 348035 |
| 2021-10-21 | 156.43 | $161.92 | 557827 |
| 2021-10-20 | 154.51 | $163.18 | 518400 |
| 2021-10-19 | 151.98 | $158.77 | 444004 |
| 2021-10-18 | 149.94 | $156.34 | 362700 |
| 2021-10-15 | 148.06 | $154.47 | 362249 |
| 2021-10-14 | 146.25 | $151.06 | 462114 |
| 2021-10-13 | 144.85 | $148.08 | 303043 |
| 2021-10-12 | 143.84 | $147.76 | 299334 |
| 2021-10-11 | 142.71 | $146.50 | 239400 |
| 2021-10-08 | 141.66 | $146.51 | 172500 |
| 2021-10-07 | 140.42 | $144.57 | 323028 |
| 2021-10-06 | 139.39 | $142.62 | 244800 |
| 2021-10-05 | 138.59 | $142.97 | 341900 |
| 2021-10-04 | 137.59 | $140.07 | 375713 |
| 2021-10-01 | 137.04 | $138.08 | 420412 |
| 2021-09-30 | 136.82 | $133.67 | 371549 |
| 2021-09-29 | 137.49 | $136.42 | 263636 |
| 2021-09-28 | 137.69 | $137.38 | 235500 |
| 2021-09-27 | 137.71 | $140.14 | 224900 |
| 2021-09-24 | 137.16 | $137.59 | 379941 |
| 2021-09-23 | 137.05 | $137.23 | 194900 |
| 2021-09-22 | 137.01 | $134.43 | 210600 |
| 2021-09-21 | 137.54 | $132.55 | 249200 |
| 2021-09-20 | 138.55 | $134.12 | 338818 |
| 2021-09-17 | 139.40 | $138.15 | 865248 |
| 2021-09-16 | 139.52 | $139.29 | 284409 |
| 2021-09-15 | 139.41 | $139.93 | 320827 |
| 2021-09-14 | 139.15 | $138.39 | 263725 |
| 2021-09-13 | 139.15 | $139.34 | 168146 |
| 2021-09-10 | 138.95 | $138.95 | 255443 |
| 2021-09-09 | 138.80 | $138.35 | 275807 |
| 2021-09-08 | 138.73 | $137.81 | 295700 |
| 2021-09-07 | 138.77 | $137.75 | 297600 |
| 2021-09-03 | 138.81 | $138.50 | 197414 |
| 2021-09-02 | 138.69 | $139.63 | 219413 |
| 2021-09-01 | 138.30 | $140.12 | 165234 |
| 2021-08-31 | 137.74 | $139.64 | 425000 |
| 2021-08-30 | 137.19 | $141.11 | 494900 |
| 2021-08-27 | 136.22 | $139.71 | 229883 |
| 2021-08-26 | 135.40 | $135.95 | 196948 |
| 2021-08-25 | 135.23 | $138.42 | 196500 |
| 2021-08-24 | 134.51 | $136.65 | 198900 |
| 2021-08-23 | 134.04 | $136.01 | 199900 |
| 2021-08-20 | 133.64 | $133.16 | 210127 |
| 2021-08-19 | 133.78 | $130.36 | 210250 |
| 2021-08-18 | 134.52 | $133.64 | 223212 |
| 2021-08-17 | 134.70 | $134.12 | 244947 |
| 2021-08-16 | 134.80 | $137.10 | 393900 |
| 2021-08-13 | 134.29 | $137.70 | 249407 |
| 2021-08-12 | 133.57 | $138.36 | 245700 |
| 2021-08-11 | 132.60 | $137.30 | 327545 |
| 2021-08-10 | 131.70 | $134.43 | 492824 |
| 2021-08-09 | 131.27 | $133.44 | 363100 |
| 2021-08-06 | 130.98 | $132.29 | 498512 |
| 2021-08-05 | 130.90 | $132.07 | 325014 |
| 2021-08-04 | 130.87 | $129.29 | 381802 |
| 2021-08-03 | 131.42 | $128.66 | 448460 |
| 2021-08-02 | 132.21 | $130.94 | 478328 |
| 2021-07-30 | 132.66 | $132.20 | 461722 |
| 2021-07-29 | 132.91 | $134.01 | 298734 |
| 2021-07-28 | 132.84 | $131.97 | 766611 |
| 2021-07-27 | 133.19 | $133.56 | 420902 |
| 2021-07-26 | 133.27 | $135.37 | 331923 |
| 2021-07-23 | 133.00 | $135.39 | 270510 |
| 2021-07-22 | 132.68 | $134.88 | 387729 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
338.52
2026-07-20
Close Price
$333.53
Vol: 440043
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
79.99
Average
197.15
Maximum
379.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 338.52 | $333.53 | 440043 |
| 2026-07-17 | 341.04 | $341.54 | 423000 |
| 2026-07-16 | 341.63 | $349.71 | 465206 |
| 2026-07-15 | 339.81 | $353.65 | 590624 |
| 2026-07-14 | 336.41 | $342.20 | 486900 |
| 2026-07-13 | 335.97 | $334.15 | 398656 |
| 2026-07-10 | 338.06 | $334.75 | 261300 |
| 2026-07-09 | 340.51 | $339.75 | 394309 |
| 2026-07-08 | 341.98 | $331.04 | 412540 |
| 2026-07-07 | 346.58 | $346.87 | 370700 |
| 2026-07-06 | 347.22 | $355.48 | 481519 |
| 2026-07-02 | 345.31 | $342.64 | 377900 |
| 2026-07-01 | 347.07 | $341.04 | 409700 |
| 2026-06-30 | 349.76 | $341.44 | 354120 |
| 2026-06-29 | 352.91 | $334.71 | 424000 |
| 2026-06-26 | 358.87 | $342.02 | 523500 |
| 2026-06-25 | 363.76 | $347.31 | 346723 |
| 2026-06-24 | 367.96 | $353.19 | 467312 |
| 2026-06-23 | 371.08 | $366.64 | 392005 |
| 2026-06-22 | 370.48 | $374.04 | 345301 |
| 2026-06-18 | 367.24 | $371.72 | 538445 |
| 2026-06-17 | 363.88 | $367.04 | 312000 |
| 2026-06-16 | 361.13 | $373.80 | 490700 |
| 2026-06-15 | 355.53 | $365.53 | 269211 |
| 2026-06-12 | 351.22 | $357.38 | 297445 |
| 2026-06-11 | 348.48 | $355.10 | 286646 |
| 2026-06-10 | 345.81 | $340.78 | 432038 |
| 2026-06-09 | 347.04 | $357.11 | 561000 |
| 2026-06-08 | 343.32 | $340.15 | 318203 |
| 2026-06-05 | 344.13 | $339.43 | 280911 |
| 2026-06-04 | 345.30 | $346.79 | 366100 |
| 2026-06-03 | 344.35 | $340.09 | 343600 |
| 2026-06-02 | 345.26 | $347.06 | 322700 |
| 2026-06-01 | 344.12 | $346.97 | 380013 |
| 2026-05-29 | 342.70 | $340.86 | 689800 |
| 2026-05-28 | 342.86 | $346.92 | 328800 |
| 2026-05-27 | 341.08 | $342.53 | 213632 |
| 2026-05-26 | 340.27 | $343.88 | 533200 |
| 2026-05-22 | 338.82 | $346.12 | 280600 |
| 2026-05-21 | 336.31 | $346.26 | 327710 |
| 2026-05-20 | 333.19 | $337.55 | 401032 |
| 2026-05-19 | 332.14 | $323.26 | 490129 |
| 2026-05-18 | 335.40 | $331.92 | 433546 |
| 2026-05-15 | 336.61 | $333.56 | 425243 |
| 2026-05-14 | 337.54 | $341.07 | 381729 |
| 2026-05-13 | 336.26 | $336.35 | 391500 |
| 2026-05-12 | 336.18 | $340.98 | 373631 |
| 2026-05-11 | 334.58 | $335.38 | 730535 |
| 2026-05-08 | 334.38 | $341.19 | 602042 |
| 2026-05-07 | 332.28 | $331.28 | 503040 |
| 2026-05-06 | 332.85 | $333.32 | 579900 |
| 2026-05-05 | 332.87 | $326.33 | 698439 |
| 2026-05-04 | 335.09 | $319.05 | 679738 |
| 2026-05-01 | 340.04 | $316.79 | 643026 |
| 2026-04-30 | 346.72 | $321.29 | 1.1M |
| 2026-04-29 | 353.30 | $324.14 | 1.2M |
| 2026-04-28 | 360.22 | $340.51 | 635322 |
| 2026-04-27 | 363.24 | $347.79 | 620613 |
| 2026-04-24 | 364.33 | $344.30 | 627800 |
| 2026-04-23 | 366.46 | $347.98 | 593038 |
| 2026-04-22 | 367.55 | $352.01 | 481511 |
| 2026-04-21 | 367.24 | $353.44 | 618300 |
| 2026-04-20 | 366.04 | $358.29 | 486700 |
| 2026-04-17 | 362.64 | $362.91 | 508443 |
| 2026-04-16 | 356.66 | $357.52 | 393202 |
| 2026-04-15 | 350.70 | $357.05 | 458721 |
| 2026-04-14 | 343.25 | $357.61 | 643207 |
| 2026-04-13 | 333.68 | $350.54 | 681400 |
| 2026-04-10 | 324.01 | $337.90 | 450600 |
| 2026-04-09 | 316.01 | $334.96 | 491300 |
| 2026-04-08 | 307.03 | $326.02 | 743130 |
| 2026-04-07 | 298.83 | $306.91 | 476229 |
| 2026-04-06 | 294.82 | $304.79 | 349100 |
| 2026-04-02 | 290.59 | $304.95 | 511642 |
| 2026-04-01 | 285.40 | $301.28 | 657339 |
| 2026-03-31 | 280.28 | $298.51 | 989000 |
| 2026-03-30 | 275.02 | $285.22 | 409400 |
| 2026-03-27 | 272.94 | $279.05 | 345812 |
| 2026-03-26 | 272.52 | $284.75 | 340501 |
| 2026-03-25 | 270.37 | $286.87 | 648300 |
| 2026-03-24 | 267.30 | $278.43 | 789600 |
| 2026-03-23 | 266.46 | $279.12 | 909506 |
| 2026-03-20 | 265.48 | $274.87 | 793601 |
| 2026-03-19 | 265.91 | $274.89 | 747100 |
| 2026-03-18 | 266.73 | $275.03 | 885631 |
| 2026-03-17 | 268.00 | $278.69 | 658729 |
| 2026-03-16 | 268.70 | $272.32 | 726050 |
| 2026-03-13 | 271.92 | $268.24 | 872824 |
| 2026-03-12 | 277.45 | $267.19 | 1.4M |
| 2026-03-11 | 284.84 | $288.33 | 541900 |
| 2026-03-10 | 287.44 | $286.95 | 521069 |
| 2026-03-09 | 291.34 | $285.78 | 1.1M |
| 2026-03-06 | 296.72 | $289.02 | 964420 |
| 2026-03-05 | 302.51 | $302.77 | 595246 |
| 2026-03-04 | 305.44 | $313.43 | 499000 |
| 2026-03-03 | 305.86 | $307.77 | 687800 |
| 2026-03-02 | 308.39 | $314.48 | 479937 |
| 2026-02-27 | 309.59 | $308.84 | 1.2M |
| 2026-02-26 | 313.06 | $326.95 | 515200 |
| 2026-02-25 | 311.78 | $318.94 | 447100 |
| 2026-02-24 | 313.00 | $313.24 | 720643 |
| 2026-02-23 | 316.54 | $305.27 | 785507 |
| 2026-02-20 | 323.60 | $328.14 | 444100 |
| 2026-02-19 | 325.17 | $326.87 | 581924 |
| 2026-02-18 | 327.69 | $331.04 | 575803 |
| 2026-02-17 | 329.63 | $320.01 | 611300 |
| 2026-02-13 | 335.66 | $322.28 | 604600 |
| 2026-02-12 | 342.45 | $319.17 | 1.2M |
| 2026-02-11 | 351.81 | $345.55 | 494300 |
| 2026-02-10 | 354.94 | $362.18 | 508100 |
| 2026-02-09 | 353.54 | $359.65 | 556930 |
| 2026-02-06 | 352.67 | $357.73 | 698806 |
| 2026-02-05 | 352.28 | $351.14 | 998302 |
| 2026-02-04 | 353.94 | $356.36 | 877600 |
| 2026-02-03 | 354.36 | $338.73 | 680716 |
| 2026-02-02 | 360.49 | $354.68 | 500909 |
| 2026-01-30 | 362.93 | $353.27 | 406540 |
| 2026-01-29 | 366.32 | $355.91 | 577200 |
| 2026-01-28 | 369.58 | $363.18 | 307400 |
| 2026-01-27 | 371.18 | $363.51 | 307800 |
| 2026-01-26 | 372.94 | $363.90 | 364900 |
| 2026-01-23 | 374.86 | $362.00 | 246711 |
| 2026-01-22 | 377.67 | $372.00 | 220905 |
| 2026-01-21 | 377.78 | $372.27 | 356930 |
| 2026-01-20 | 377.66 | $366.50 | 348000 |
| 2026-01-16 | 379.17 | $378.84 | 469655 |
| 2026-01-15 | 376.91 | $383.12 | 413600 |
| 2026-01-14 | 372.61 | $366.54 | 281881 |
| 2026-01-13 | 372.43 | $365.72 | 285325 |
| 2026-01-12 | 372.29 | $370.67 | 293959 |
| 2026-01-09 | 370.36 | $369.01 | 326308 |
| 2026-01-08 | 368.33 | $365.67 | 370800 |
| 2026-01-07 | 366.72 | $373.05 | 373967 |
| 2026-01-06 | 362.23 | $374.02 | 489900 |
| 2026-01-05 | 356.29 | $364.47 | 491549 |
| 2026-01-02 | 351.91 | $351.27 | 175100 |
| 2025-12-31 | 350.63 | $340.25 | 210700 |
| 2025-12-30 | 352.43 | $343.64 | 186100 |
| 2025-12-29 | 353.40 | $347.19 | 173008 |
| 2025-12-26 | 353.30 | $352.18 | 168227 |
| 2025-12-24 | 351.44 | $350.42 | 94500 |
| 2025-12-23 | 349.55 | $348.48 | 181604 |
| 2025-12-22 | 347.70 | $351.23 | 304491 |
| 2025-12-19 | 344.42 | $342.36 | 525810 |
| 2025-12-18 | 343.08 | $338.25 | 295749 |
| 2025-12-17 | 342.60 | $334.02 | 332700 |
| 2025-12-16 | 343.20 | $337.22 | 415600 |
| 2025-12-15 | 342.75 | $336.69 | 430124 |
| 2025-12-12 | 342.20 | $337.03 | 401033 |
| 2025-12-11 | 341.24 | $344.67 | 254600 |
| 2025-12-10 | 337.48 | $344.73 | 339900 |
| 2025-12-09 | 332.71 | $339.99 | 405155 |
| 2025-12-08 | 328.27 | $329.83 | 331200 |
| 2025-12-05 | 325.95 | $331.69 | 433201 |
| 2025-12-04 | 322.44 | $328.30 | 456043 |
| 2025-12-03 | 319.14 | $327.39 | 280210 |
| 2025-12-02 | 315.35 | $318.70 | 309107 |
| 2025-12-01 | 313.43 | $317.15 | 259400 |
| 2025-11-28 | 311.55 | $320.07 | 177442 |
| 2025-11-26 | 308.33 | $317.30 | 317500 |
| 2025-11-25 | 305.27 | $314.35 | 331300 |
| 2025-11-24 | 302.51 | $308.86 | 293929 |
| 2025-11-21 | 300.93 | $306.20 | 395000 |
| 2025-11-20 | 299.90 | $295.84 | 482139 |
| 2025-11-19 | 302.00 | $305.31 | 429000 |
| 2025-11-18 | 301.62 | $299.73 | 317200 |
| 2025-11-17 | 303.00 | $296.49 | 368663 |
| 2025-11-14 | 305.76 | $307.75 | 344616 |
| 2025-11-13 | 305.62 | $306.61 | 369414 |
| 2025-11-12 | 305.86 | $321.16 | 382800 |
| 2025-11-11 | 301.61 | $311.83 | 167700 |
| 2025-11-10 | 299.48 | $309.13 | 243825 |
| 2025-11-07 | 297.85 | $306.54 | 522628 |
| 2025-11-06 | 296.81 | $302.87 | 238614 |
| 2025-11-05 | 296.85 | $303.48 | 292344 |
| 2025-11-04 | 296.86 | $297.61 | 729444 |
| 2025-11-03 | 298.89 | $300.21 | 474609 |
| 2025-10-31 | 300.69 | $294.56 | 526022 |
| 2025-10-30 | 304.83 | $291.66 | 595865 |
| 2025-10-29 | 310.91 | $292.49 | 1.4M |
| 2025-10-28 | 318.15 | $321.75 | 494416 |
| 2025-10-27 | 317.78 | $330.30 | 269500 |
| 2025-10-24 | 314.69 | $324.24 | 267638 |
| 2025-10-23 | 312.92 | $317.72 | 335002 |
| 2025-10-22 | 312.92 | $317.07 | 202503 |
| 2025-10-21 | 313.24 | $320.21 | 265867 |
| 2025-10-20 | 312.74 | $320.97 | 264804 |
| 2025-10-17 | 312.01 | $315.09 | 290300 |
| 2025-10-16 | 313.10 | $315.95 | 601150 |
| 2025-10-15 | 314.29 | $323.78 | 315944 |
| 2025-10-14 | 313.39 | $319.91 | 364200 |
| 2025-10-13 | 313.65 | $315.65 | 431618 |
| 2025-10-10 | 315.45 | $300.99 | 657310 |
| 2025-10-09 | 322.41 | $313.97 | 421749 |
| 2025-10-08 | 326.88 | $318.00 | 365400 |
| 2025-10-07 | 331.11 | $324.15 | 401845 |
| 2025-10-06 | 334.35 | $325.54 | 475900 |
| 2025-10-03 | 337.88 | $329.06 | 333508 |
| 2025-10-02 | 341.04 | $334.01 | 354900 |
| 2025-10-01 | 343.30 | $330.91 | 363446 |
| 2025-09-30 | 346.97 | $337.32 | 455700 |
| 2025-09-29 | 349.32 | $340.64 | 395900 |
| 2025-09-26 | 351.02 | $342.39 | 237200 |
| 2025-09-25 | 352.41 | $337.91 | 345216 |
| 2025-09-24 | 355.36 | $340.47 | 563900 |
| 2025-09-23 | 357.96 | $354.65 | 389905 |
| 2025-09-22 | 356.44 | $354.39 | 404119 |
| 2025-09-19 | 354.45 | $355.88 | 1.3M |
| 2025-09-18 | 351.34 | $362.79 | 575344 |
| 2025-09-17 | 345.16 | $348.33 | 594431 |
| 2025-09-16 | 342.02 | $345.52 | 382200 |
| 2025-09-15 | 338.92 | $345.06 | 475800 |
| 2025-09-12 | 335.14 | $341.86 | 300935 |
| 2025-09-11 | 331.40 | $343.35 | 475009 |
| 2025-09-10 | 326.25 | $332.64 | 416900 |
| 2025-09-09 | 323.27 | $325.30 | 326400 |
| 2025-09-08 | 321.87 | $324.30 | 369800 |
| 2025-09-05 | 320.41 | $318.77 | 511000 |
| 2025-09-04 | 320.30 | $318.14 | 489200 |
| 2025-09-03 | 320.28 | $312.92 | 451444 |
| 2025-09-02 | 321.82 | $317.67 | 339600 |
| 2025-08-29 | 322.08 | $321.55 | 260315 |
| 2025-08-28 | 321.07 | $325.35 | 298000 |
| 2025-08-27 | 318.52 | $324.26 | 365448 |
| 2025-08-26 | 315.66 | $324.59 | 359035 |
| 2025-08-25 | 311.98 | $318.35 | 359817 |
| 2025-08-22 | 309.39 | $319.86 | 570735 |
| 2025-08-21 | 305.70 | $305.01 | 345815 |
| 2025-08-20 | 305.86 | $304.51 | 482800 |
| 2025-08-19 | 306.17 | $301.83 | 355400 |
| 2025-08-18 | 307.34 | $304.64 | 315700 |
| 2025-08-15 | 307.80 | $307.71 | 317318 |
| 2025-08-14 | 307.33 | $313.41 | 238700 |
| 2025-08-13 | 304.87 | $314.87 | 418000 |
| 2025-08-12 | 301.35 | $307.88 | 365607 |
| 2025-08-11 | 299.22 | $295.74 | 384400 |
| 2025-08-08 | 300.43 | $295.73 | 422140 |
| 2025-08-07 | 301.85 | $297.84 | 512800 |
| 2025-08-06 | 302.85 | $299.71 | 361939 |
| 2025-08-05 | 303.39 | $298.66 | 422949 |
| 2025-08-04 | 304.29 | $300.01 | 398200 |
| 2025-08-01 | 304.86 | $294.01 | 806400 |
| 2025-07-31 | 307.32 | $301.14 | 905000 |
| 2025-07-30 | 307.93 | $310.25 | 1.3M |
| 2025-07-29 | 305.63 | $302.55 | 705819 |
| 2025-07-28 | 305.11 | $302.54 | 578929 |
| 2025-07-25 | 304.32 | $301.08 | 539832 |
| 2025-07-24 | 303.65 | $300.52 | 412300 |
| 2025-07-23 | 302.83 | $300.04 | 317718 |
| 2025-07-22 | 301.80 | $296.96 | 460548 |
| 2025-07-21 | 301.33 | $293.25 | 386200 |
| 2025-07-18 | 301.74 | $298.52 | 281600 |
| 2025-07-17 | 300.35 | $298.95 | 581052 |
| 2025-07-16 | 298.31 | $293.86 | 545700 |
| 2025-07-15 | 297.21 | $287.00 | 906900 |
| 2025-07-14 | 297.82 | $292.63 | 938817 |
| 2025-07-11 | 296.53 | $291.53 | 1.0M |
| 2025-07-10 | 295.05 | $298.97 | 536401 |
| 2025-07-09 | 290.64 | $293.39 | 488730 |
| 2025-07-08 | 286.80 | $285.50 | 596539 |
| 2025-07-07 | 284.37 | $283.79 | 475041 |
| 2025-07-03 | 281.73 | $287.50 | 322000 |
| 2025-07-02 | 277.11 | $282.74 | 584643 |
| 2025-07-01 | 272.77 | $276.50 | 749700 |
| 2025-06-30 | 269.28 | $270.02 | 572806 |
| 2025-06-27 | 266.89 | $268.91 | 1.0M |
| 2025-06-26 | 264.15 | $271.50 | 578817 |
| 2025-06-25 | 259.84 | $267.06 | 571016 |
| 2025-06-24 | 255.84 | $265.13 | 795900 |
| 2025-06-23 | 251.45 | $256.88 | 952600 |
| 2025-06-20 | 248.60 | $244.54 | 802814 |
| 2025-06-18 | 248.94 | $246.83 | 343736 |
| 2025-06-17 | 248.51 | $244.27 | 316100 |
| 2025-06-16 | 248.70 | $247.97 | 514300 |
| 2025-06-13 | 247.64 | $240.12 | 487100 |
| 2025-06-12 | 248.71 | $247.18 | 315127 |
| 2025-06-11 | 247.64 | $247.54 | 726237 |
| 2025-06-10 | 246.10 | $244.50 | 576123 |
| 2025-06-09 | 245.05 | $247.66 | 473503 |
| 2025-06-06 | 242.63 | $245.49 | 355110 |
| 2025-06-05 | 240.24 | $238.41 | 329397 |
| 2025-06-04 | 239.46 | $235.27 | 482924 |
| 2025-06-03 | 239.37 | $235.80 | 547091 |
| 2025-06-02 | 238.96 | $232.07 | 412730 |
| 2025-05-30 | 239.51 | $231.49 | 653100 |
| 2025-05-29 | 240.22 | $234.98 | 452131 |
| 2025-05-28 | 239.81 | $232.38 | 333802 |
| 2025-05-27 | 239.97 | $234.48 | 420429 |
| 2025-05-23 | 239.32 | $226.10 | 322406 |
| 2025-05-22 | 240.98 | $225.52 | 267500 |
| 2025-05-21 | 242.99 | $224.07 | 780400 |
| 2025-05-20 | 245.65 | $236.50 | 544445 |
| 2025-05-19 | 244.70 | $240.26 | 335600 |
| 2025-05-16 | 242.08 | $241.58 | 500500 |
| 2025-05-15 | 238.20 | $237.27 | 622915 |
| 2025-05-14 | 234.58 | $240.26 | 939501 |
| 2025-05-13 | 228.97 | $236.15 | 1.3M |
| 2025-05-12 | 223.22 | $233.00 | 1.0M |
| 2025-05-09 | 217.03 | $216.90 | 506100 |
| 2025-05-08 | 214.40 | $216.74 | 679201 |
| 2025-05-07 | 211.11 | $207.79 | 471800 |
| 2025-05-06 | 209.80 | $205.70 | 550100 |
| 2025-05-05 | 208.73 | $211.87 | 571737 |
| 2025-05-02 | 205.36 | $213.63 | 689318 |
| 2025-05-01 | 200.59 | $206.13 | 835539 |
| 2025-04-30 | 197.07 | $205.29 | 1.5M |
| 2025-04-29 | 192.99 | $199.00 | 717022 |
| 2025-04-28 | 189.99 | $197.22 | 634100 |
| 2025-04-25 | 186.88 | $197.58 | 549550 |
| 2025-04-24 | 183.01 | $198.25 | 885607 |
| 2025-04-23 | 178.13 | $187.25 | 1.1M |
| 2025-04-22 | 175.75 | $184.26 | 597101 |
| 2025-04-21 | 173.92 | $175.46 | 643904 |
| 2025-04-17 | 174.59 | $181.28 | 499025 |
| 2025-04-16 | 173.72 | $178.33 | 479197 |
| 2025-04-15 | 173.75 | $182.56 | 516000 |
| 2025-04-14 | 172.62 | $181.15 | 882024 |
| 2025-04-11 | 171.88 | $173.81 | 1.3M |
| 2025-04-10 | 173.51 | $174.88 | 1.2M |
| 2025-04-09 | 175.36 | $189.54 | 1.9M |
| 2025-04-08 | 173.20 | $163.77 | 1.3M |
| 2025-04-07 | 178.96 | $164.87 | 1.9M |
| 2025-04-04 | 185.83 | $163.95 | 1.8M |
| 2025-04-03 | 194.68 | $177.60 | 1.5M |
| 2025-04-02 | 201.28 | $210.12 | 816225 |
| 2025-04-01 | 199.15 | $200.43 | 888000 |
| 2025-03-31 | 199.74 | $199.72 | 622344 |
| 2025-03-28 | 200.81 | $199.52 | 504205 |
| 2025-03-27 | 202.32 | $205.13 | 822500 |
| 2025-03-26 | 202.51 | $212.26 | 306900 |
| 2025-03-25 | 200.63 | $217.19 | 319160 |
| 2025-03-24 | 196.96 | $216.84 | 560200 |
| 2025-03-21 | 192.80 | $206.84 | 627113 |
| 2025-03-20 | 191.15 | $204.35 | 356521 |
| 2025-03-19 | 190.20 | $204.23 | 569700 |
| 2025-03-18 | 189.39 | $201.35 | 764700 |
| 2025-03-17 | 189.63 | $204.12 | 526413 |
| 2025-03-14 | 189.40 | $200.77 | 735734 |
| 2025-03-13 | 190.55 | $193.85 | 785058 |
| 2025-03-12 | 194.51 | $198.48 | 1.0M |
| 2025-03-11 | 198.26 | $196.97 | 1.6M |
| 2025-03-10 | 203.68 | $190.28 | 1.7M |
| 2025-03-07 | 212.75 | $206.74 | 1.1M |
| 2025-03-06 | 218.92 | $210.40 | 1.2M |
| 2025-03-05 | 225.57 | $222.60 | 581600 |
| 2025-03-04 | 230.08 | $219.49 | 1.3M |
| 2025-03-03 | 236.80 | $233.29 | 511200 |
| 2025-02-28 | 240.85 | $241.80 | 698014 |
| 2025-02-27 | 243.29 | $238.79 | 703143 |
| 2025-02-26 | 247.42 | $246.13 | 539339 |
| 2025-02-25 | 250.30 | $240.53 | 1.2M |
| 2025-02-24 | 255.75 | $245.62 | 777247 |
| 2025-02-21 | 260.92 | $250.13 | 732200 |
| 2025-02-20 | 265.91 | $257.00 | 545717 |
| 2025-02-19 | 269.90 | $268.95 | 390522 |
| 2025-02-18 | 271.05 | $275.43 | 392700 |
| 2025-02-14 | 270.46 | $269.31 | 567706 |
| 2025-02-13 | 271.74 | $267.34 | 485000 |
| 2025-02-12 | 273.98 | $265.53 | 340830 |
| 2025-02-11 | 277.34 | $265.57 | 667800 |
| 2025-02-10 | 281.44 | $272.19 | 509700 |
| 2025-02-07 | 284.35 | $275.51 | 570815 |
| 2025-02-06 | 286.82 | $285.37 | 462005 |
| 2025-02-05 | 286.68 | $285.06 | 669401 |
| 2025-02-04 | 286.58 | $282.85 | 417977 |
| 2025-02-03 | 287.11 | $283.15 | 383214 |
| 2025-01-31 | 287.62 | $291.27 | 476641 |
| 2025-01-30 | 285.62 | $289.52 | 259024 |
| 2025-01-29 | 283.72 | $284.71 | 321200 |
| 2025-01-28 | 282.89 | $286.67 | 265500 |
| 2025-01-27 | 281.24 | $281.38 | 313623 |
| 2025-01-24 | 280.89 | $285.96 | 249000 |
| 2025-01-23 | 279.02 | $284.64 | 307100 |
| 2025-01-22 | 277.17 | $286.29 | 409608 |
| 2025-01-21 | 274.42 | $287.59 | 208639 |
| 2025-01-17 | 270.70 | $282.60 | 222201 |
| 2025-01-16 | 267.81 | $279.34 | 281754 |
| 2025-01-15 | 265.43 | $276.29 | 321737 |
| 2025-01-14 | 263.62 | $266.20 | 515042 |
| 2025-01-13 | 264.74 | $260.86 | 441401 |
| 2025-01-10 | 267.92 | $262.95 | 460418 |
| 2025-01-08 | 271.27 | $274.32 | 532300 |
| 2025-01-07 | 271.86 | $274.77 | 398013 |
| 2025-01-06 | 272.56 | $278.86 | 206918 |
| 2025-01-03 | 272.22 | $277.69 | 304400 |
| 2025-01-02 | 272.31 | $276.15 | 287652 |
| 2024-12-31 | 273.02 | $277.19 | 184330 |
| 2024-12-30 | 273.70 | $277.90 | 257202 |
| 2024-12-27 | 274.43 | $278.04 | 167600 |
| 2024-12-26 | 275.41 | $282.42 | 214732 |
| 2024-12-24 | 275.35 | $279.26 | 87200 |
| 2024-12-23 | 276.42 | $275.17 | 282600 |
| 2024-12-20 | 279.15 | $275.84 | 886541 |
| 2024-12-19 | 282.39 | $270.57 | 427000 |
| 2024-12-18 | 288.11 | $272.50 | 586000 |
| 2024-12-17 | 294.54 | $290.20 | 392300 |
| 2024-12-16 | 296.81 | $298.37 | 423900 |
| 2024-12-13 | 297.02 | $295.52 | 255400 |
| 2024-12-12 | 298.18 | $299.40 | 342100 |
| 2024-12-11 | 298.38 | $297.44 | 304122 |
| 2024-12-10 | 299.24 | $291.11 | 280644 |
| 2024-12-09 | 302.29 | $295.17 | 301721 |
| 2024-12-06 | 304.68 | $297.76 | 448600 |
| 2024-12-05 | 306.73 | $296.68 | 339011 |
| 2024-12-04 | 309.50 | $300.96 | 313900 |
| 2024-12-03 | 311.43 | $303.00 | 238248 |
| 2024-12-02 | 313.01 | $305.57 | 236116 |
| 2024-11-29 | 313.99 | $307.90 | 141205 |
| 2024-11-27 | 314.30 | $308.10 | 165700 |
| 2024-11-26 | 314.45 | $311.00 | 325743 |
| 2024-11-25 | 313.55 | $313.75 | 521315 |
| 2024-11-22 | 311.39 | $311.35 | 507700 |
| 2024-11-21 | 309.35 | $309.53 | 234300 |
| 2024-11-20 | 307.26 | $301.30 | 270137 |
| 2024-11-19 | 307.14 | $300.89 | 215200 |
| 2024-11-18 | 306.94 | $297.37 | 256339 |
| 2024-11-15 | 307.62 | $299.38 | 244052 |
| 2024-11-14 | 307.60 | $299.66 | 261202 |
| 2024-11-13 | 307.26 | $301.80 | 303064 |
| 2024-11-12 | 305.94 | $307.05 | 240300 |
| 2024-11-11 | 302.44 | $315.65 | 286205 |
| 2024-11-08 | 295.22 | $308.82 | 280800 |
| 2024-11-07 | 288.40 | $306.43 | 490200 |
| 2024-11-06 | 280.69 | $316.00 | 1.3M |
| 2024-11-05 | 268.17 | $271.84 | 429525 |
| 2024-11-04 | 266.83 | $263.76 | 325132 |
| 2024-11-01 | 267.73 | $268.84 | 318444 |
| 2024-10-31 | 267.19 | $264.17 | 307310 |
| 2024-10-30 | 267.96 | $265.07 | 299700 |
| 2024-10-29 | 268.58 | $265.21 | 408900 |
| 2024-10-28 | 269.24 | $261.35 | 274532 |
| 2024-10-25 | 271.20 | $260.57 | 347500 |
| 2024-10-24 | 273.76 | $262.77 | 348317 |
| 2024-10-23 | 276.07 | $257.74 | 792750 |
| 2024-10-22 | 280.35 | $275.61 | 538824 |
| 2024-10-21 | 279.75 | $278.39 | 356600 |
| 2024-10-18 | 277.98 | $286.04 | 379827 |
| 2024-10-17 | 273.24 | $282.28 | 500100 |
| 2024-10-16 | 268.51 | $276.65 | 288700 |
| 2024-10-15 | 264.41 | $272.68 | 410116 |
| 2024-10-14 | 260.57 | $271.02 | 262500 |
| 2024-10-11 | 256.35 | $265.61 | 450519 |
| 2024-10-10 | 252.86 | $252.89 | 156500 |
| 2024-10-09 | 252.61 | $255.07 | 279132 |
| 2024-10-08 | 251.57 | $248.61 | 195700 |
| 2024-10-07 | 252.32 | $247.57 | 140813 |
| 2024-10-04 | 253.53 | $251.74 | 160940 |
| 2024-10-03 | 253.64 | $247.87 | 218804 |
| 2024-10-02 | 254.94 | $248.78 | 313100 |
| 2024-10-01 | 256.17 | $251.00 | 222100 |
| 2024-09-30 | 256.89 | $253.34 | 422346 |
| 2024-09-27 | 256.95 | $254.13 | 245827 |
| 2024-09-26 | 256.67 | $256.83 | 227100 |
| 2024-09-25 | 255.39 | $256.26 | 230333 |
| 2024-09-24 | 253.91 | $258.35 | 197500 |
| 2024-09-23 | 251.36 | $258.68 | 233000 |
| 2024-09-20 | 248.08 | $256.75 | 572800 |
| 2024-09-19 | 244.64 | $255.58 | 222340 |
| 2024-09-18 | 240.78 | $246.60 | 277400 |
| 2024-09-17 | 238.90 | $246.23 | 172700 |
| 2024-09-16 | 236.73 | $242.13 | 269110 |
| 2024-09-13 | 235.39 | $238.93 | 243400 |
| 2024-09-12 | 234.80 | $234.65 | 240200 |
| 2024-09-11 | 235.45 | $231.62 | 610116 |
| 2024-09-10 | 237.23 | $233.88 | 274338 |
| 2024-09-09 | 238.70 | $238.56 | 270643 |
| 2024-09-06 | 239.01 | $234.09 | 207439 |
| 2024-09-05 | 240.79 | $239.16 | 237440 |
| 2024-09-04 | 241.35 | $237.07 | 165100 |
| 2024-09-03 | 242.66 | $237.53 | 213139 |
| 2024-08-30 | 244.09 | $245.74 | 210900 |
| 2024-08-29 | 243.18 | $243.79 | 171424 |
| 2024-08-28 | 242.65 | $243.67 | 150129 |
| 2024-08-27 | 242.01 | $242.48 | 146877 |
| 2024-08-26 | 241.55 | $245.33 | 149600 |
| 2024-08-23 | 240.06 | $245.09 | 205800 |
| 2024-08-22 | 238.28 | $239.48 | 142045 |
| 2024-08-21 | 237.87 | $239.63 | 174231 |
| 2024-08-20 | 237.29 | $236.86 | 128615 |
| 2024-08-19 | 237.44 | $240.92 | 230708 |
| 2024-08-16 | 236.31 | $240.65 | 181300 |
| 2024-08-15 | 235.00 | $241.79 | 303600 |
| 2024-08-14 | 233.03 | $236.97 | 164624 |
| 2024-08-13 | 232.15 | $234.10 | 328100 |
| 2024-08-12 | 231.99 | $228.88 | 185939 |
| 2024-08-09 | 233.44 | $233.09 | 317500 |
| 2024-08-08 | 233.86 | $233.17 | 344500 |
| 2024-08-07 | 234.34 | $223.80 | 386933 |
| 2024-08-06 | 237.86 | $227.28 | 422100 |
| 2024-08-05 | 240.99 | $222.09 | 591050 |
| 2024-08-02 | 246.36 | $227.98 | 573700 |
| 2024-08-01 | 250.93 | $238.13 | 532337 |
| 2024-07-31 | 253.12 | $250.39 | 596100 |
| 2024-07-30 | 251.73 | $247.16 | 388617 |
| 2024-07-29 | 250.86 | $245.20 | 345000 |
| 2024-07-26 | 250.23 | $249.23 | 424525 |
| 2024-07-25 | 247.99 | $245.72 | 736348 |
| 2024-07-24 | 246.17 | $236.39 | 718250 |
| 2024-07-23 | 246.69 | $244.18 | 454200 |
| 2024-07-22 | 244.66 | $240.45 | 472100 |
| 2024-07-19 | 243.14 | $240.51 | 300200 |
| 2024-07-18 | 241.05 | $241.80 | 880500 |
| 2024-07-17 | 237.89 | $243.36 | 396700 |
| 2024-07-16 | 233.34 | $244.34 | 397800 |
| 2024-07-15 | 227.31 | $236.39 | 469516 |
| 2024-07-12 | 222.31 | $226.94 | 289747 |
| 2024-07-11 | 219.09 | $225.47 | 297900 |
| 2024-07-10 | 215.51 | $221.04 | 344700 |
| 2024-07-09 | 212.46 | $214.61 | 425700 |
| 2024-07-08 | 210.69 | $212.64 | 294000 |
| 2024-07-05 | 209.09 | $212.77 | 216908 |
| 2024-07-03 | 207.03 | $211.00 | 154400 |
| 2024-07-02 | 205.02 | $211.41 | 393900 |
| 2024-07-01 | 202.41 | $211.08 | 422900 |
| 2024-06-28 | 199.30 | $208.43 | 825507 |
| 2024-06-27 | 196.34 | $197.51 | 296600 |
| 2024-06-26 | 196.20 | $194.64 | 212421 |
| 2024-06-25 | 196.95 | $194.47 | 227965 |
| 2024-06-24 | 197.92 | $196.79 | 291400 |
| 2024-06-21 | 198.36 | $194.77 | 856671 |
| 2024-06-20 | 199.54 | $201.26 | 319900 |
| 2024-06-18 | 198.92 | $204.58 | 302800 |
| 2024-06-17 | 197.10 | $200.26 | 318709 |
| 2024-06-14 | 196.25 | $197.26 | 308515 |
| 2024-06-13 | 196.18 | $197.40 | 384100 |
| 2024-06-12 | 196.05 | $197.61 | 202400 |
| 2024-06-11 | 195.85 | $193.02 | 150400 |
| 2024-06-10 | 197.06 | $194.12 | 182224 |
| 2024-06-07 | 198.19 | $192.60 | 174112 |
| 2024-06-06 | 200.04 | $195.76 | 247500 |
| 2024-06-05 | 201.28 | $197.54 | 257200 |
| 2024-06-04 | 202.20 | $195.18 | 352200 |
| 2024-06-03 | 204.02 | $201.38 | 225800 |
| 2024-05-31 | 204.24 | $202.94 | 369042 |
| 2024-05-30 | 203.95 | $202.00 | 211700 |
| 2024-05-29 | 203.83 | $199.01 | 179900 |
| 2024-05-28 | 204.58 | $201.98 | 205880 |
| 2024-05-24 | 204.48 | $204.42 | 212400 |
| 2024-05-23 | 203.51 | $200.09 | 280900 |
| 2024-05-22 | 203.62 | $201.85 | 345212 |
| 2024-05-21 | 203.13 | $205.77 | 287739 |
| 2024-05-20 | 201.22 | $203.02 | 225815 |
| 2024-05-17 | 199.69 | $203.48 | 262000 |
| 2024-05-16 | 197.62 | $199.27 | 229100 |
| 2024-05-15 | 196.38 | $200.29 | 239312 |
| 2024-05-14 | 194.50 | $195.86 | 173500 |
| 2024-05-13 | 193.58 | $195.88 | 190700 |
| 2024-05-10 | 192.42 | $196.25 | 287429 |
| 2024-05-09 | 190.87 | $194.48 | 296300 |
| 2024-05-08 | 189.53 | $193.56 | 238800 |
| 2024-05-07 | 188.18 | $193.10 | 473103 |
| 2024-05-06 | 186.69 | $193.23 | 234300 |
| 2024-05-03 | 184.84 | $189.83 | 371805 |
| 2024-05-02 | 183.70 | $186.53 | 314300 |
| 2024-05-01 | 183.39 | $184.08 | 379200 |
| 2024-04-30 | 183.82 | $181.50 | 341126 |
| 2024-04-29 | 185.20 | $184.85 | 407400 |
| 2024-04-26 | 185.87 | $184.29 | 355300 |
| 2024-04-25 | 186.88 | $183.65 | 847623 |
| 2024-04-24 | 188.34 | $186.59 | 1.3M |
| 2024-04-23 | 189.20 | $196.10 | 513019 |
| 2024-04-22 | 187.26 | $192.08 | 382300 |
| 2024-04-19 | 186.19 | $186.36 | 294809 |
| 2024-04-18 | 186.73 | $185.29 | 222700 |
| 2024-04-17 | 187.75 | $185.50 | 369000 |
| 2024-04-16 | 188.96 | $184.67 | 207042 |
| 2024-04-15 | 190.70 | $185.86 | 236700 |
| 2024-04-12 | 192.45 | $190.90 | 505604 |
| 2024-04-11 | 192.98 | $194.09 | 381800 |
| 2024-04-10 | 192.61 | $191.40 | 325523 |
| 2024-04-09 | 192.99 | $193.85 | 324200 |
| 2024-04-08 | 192.67 | $195.61 | 197600 |
| 2024-04-05 | 191.71 | $193.40 | 263802 |
| 2024-04-04 | 191.23 | $190.95 | 292900 |
| 2024-04-03 | 191.41 | $192.67 | 292624 |
| 2024-04-02 | 191.07 | $188.76 | 320517 |
| 2024-04-01 | 191.89 | $189.25 | 284100 |
| 2024-03-28 | 192.72 | $192.59 | 356510 |
| 2024-03-27 | 192.65 | $192.21 | 420628 |
| 2024-03-26 | 192.65 | $190.25 | 425901 |
| 2024-03-25 | 193.25 | $192.36 | 189900 |
| 2024-03-22 | 193.29 | $192.08 | 182500 |
| 2024-03-21 | 193.38 | $195.12 | 464500 |
| 2024-03-20 | 192.49 | $192.15 | 308200 |
| 2024-03-19 | 192.31 | $190.60 | 298300 |
| 2024-03-18 | 192.54 | $187.94 | 241100 |
| 2024-03-15 | 193.62 | $189.27 | 769700 |
| 2024-03-14 | 194.46 | $189.97 | 360738 |
| 2024-03-13 | 195.19 | $194.69 | 326000 |
| 2024-03-12 | 194.52 | $190.73 | 301820 |
| 2024-03-11 | 194.88 | $193.55 | 713700 |
| 2024-03-08 | 194.35 | $196.33 | 814833 |
| 2024-03-07 | 192.74 | $194.23 | 374000 |
| 2024-03-06 | 191.37 | $194.02 | 513132 |
| 2024-03-05 | 189.70 | $194.17 | 509200 |
| 2024-03-04 | 187.54 | $190.84 | 380322 |
| 2024-03-01 | 185.92 | $186.29 | 378323 |
| 2024-02-29 | 185.33 | $187.08 | 364900 |
| 2024-02-28 | 184.31 | $183.75 | 242209 |
| 2024-02-27 | 184.09 | $183.09 | 237000 |
| 2024-02-26 | 183.98 | $182.16 | 178519 |
| 2024-02-23 | 184.09 | $183.01 | 152300 |
| 2024-02-22 | 183.91 | $184.53 | 309227 |
| 2024-02-21 | 183.15 | $181.27 | 283500 |
| 2024-02-20 | 183.21 | $181.89 | 231134 |
| 2024-02-16 | 183.03 | $184.43 | 292924 |
| 2024-02-15 | 181.94 | $185.57 | 315000 |
| 2024-02-14 | 180.21 | $182.79 | 454028 |
| 2024-02-13 | 178.93 | $180.50 | 530536 |
| 2024-02-12 | 178.05 | $183.47 | 425500 |
| 2024-02-09 | 176.01 | $178.49 | 478100 |
| 2024-02-08 | 175.06 | $175.88 | 531224 |
| 2024-02-07 | 174.72 | $172.25 | 793941 |
| 2024-02-06 | 175.42 | $173.61 | 340650 |
| 2024-02-05 | 175.82 | $174.83 | 324835 |
| 2024-02-02 | 175.88 | $176.83 | 473129 |
| 2024-02-01 | 175.29 | $175.04 | 526500 |
| 2024-01-31 | 175.09 | $171.73 | 612900 |
| 2024-01-30 | 175.87 | $176.25 | 449300 |
| 2024-01-29 | 175.33 | $175.82 | 285335 |
| 2024-01-26 | 174.77 | $173.89 | 191048 |
| 2024-01-25 | 174.66 | $175.74 | 474100 |
| 2024-01-24 | 173.88 | $174.82 | 180023 |
| 2024-01-23 | 173.17 | $175.44 | 239600 |
| 2024-01-22 | 172.07 | $175.27 | 257300 |
| 2024-01-19 | 170.75 | $171.84 | 207800 |
| 2024-01-18 | 170.18 | $170.01 | 152719 |
| 2024-01-17 | 170.03 | $169.34 | 191811 |
| 2024-01-16 | 170.02 | $169.56 | 335500 |
| 2024-01-12 | 169.91 | $167.95 | 199328 |
| 2024-01-11 | 170.23 | $167.11 | 224600 |
| 2024-01-10 | 170.84 | $168.03 | 177301 |
| 2024-01-09 | 171.23 | $168.70 | 265900 |
| 2024-01-08 | 171.43 | $172.44 | 217900 |
| 2024-01-05 | 170.42 | $166.59 | 275500 |
| 2024-01-04 | 170.98 | $163.86 | 320219 |
| 2024-01-03 | 172.44 | $163.68 | 293500 |
| 2024-01-02 | 174.18 | $168.74 | 195110 |
| 2023-12-29 | 174.59 | $171.05 | 259100 |
| 2023-12-28 | 174.23 | $173.10 | 104800 |
| 2023-12-27 | 173.03 | $173.41 | 114300 |
| 2023-12-26 | 171.33 | $171.50 | 95100 |
| 2023-12-22 | 169.75 | $169.09 | 197244 |
| 2023-12-21 | 168.47 | $168.65 | 151500 |
| 2023-12-20 | 166.93 | $165.74 | 358038 |
| 2023-12-19 | 165.85 | $167.20 | 221200 |
| 2023-12-18 | 163.97 | $164.81 | 146100 |
| 2023-12-15 | 162.32 | $164.68 | 468100 |
| 2023-12-14 | 160.25 | $164.48 | 365300 |
| 2023-12-13 | 157.70 | $160.52 | 345500 |
| 2023-12-12 | 155.76 | $155.72 | 301300 |
| 2023-12-11 | 154.84 | $153.72 | 200346 |
| 2023-12-08 | 154.28 | $154.77 | 269218 |
| 2023-12-07 | 153.19 | $152.16 | 176231 |
| 2023-12-06 | 152.61 | $151.25 | 161820 |
| 2023-12-05 | 152.12 | $151.78 | 183100 |
| 2023-12-04 | 151.29 | $152.56 | 283145 |
| 2023-12-01 | 149.95 | $149.89 | 207100 |
| 2023-11-30 | 149.11 | $147.55 | 267148 |
| 2023-11-29 | 148.75 | $147.54 | 307129 |
| 2023-11-28 | 148.25 | $146.52 | 250000 |
| 2023-11-27 | 147.90 | $147.35 | 282119 |
| 2023-11-24 | 147.14 | $146.90 | 74200 |
| 2023-11-22 | 146.29 | $145.67 | 121700 |
| 2023-11-21 | 145.58 | $144.02 | 138406 |
| 2023-11-20 | 145.18 | $145.39 | 139320 |
| 2023-11-17 | 144.19 | $144.43 | 235400 |
| 2023-11-16 | 143.22 | $142.15 | 286225 |
| 2023-11-15 | 142.71 | $144.50 | 421200 |
| 2023-11-14 | 141.29 | $146.73 | 503500 |
| 2023-11-13 | 138.81 | $139.26 | 168737 |
| 2023-11-10 | 138.10 | $138.54 | 155800 |
| 2023-11-09 | 137.44 | $137.06 | 203232 |
| 2023-11-08 | 137.08 | $138.34 | 215200 |
| 2023-11-07 | 136.20 | $139.61 | 205614 |
| 2023-11-06 | 134.71 | $138.97 | 180500 |
| 2023-11-03 | 133.08 | $141.40 | 336918 |
| 2023-11-02 | 130.33 | $136.92 | 199829 |
| 2023-11-01 | 128.41 | $132.01 | 418339 |
| 2023-10-31 | 127.66 | $130.18 | 328900 |
| 2023-10-30 | 127.36 | $129.49 | 218726 |
| 2023-10-27 | 127.25 | $126.70 | 253300 |
| 2023-10-26 | 128.05 | $127.51 | 338506 |
| 2023-10-25 | 128.81 | $126.39 | 622133 |
| 2023-10-24 | 130.13 | $131.00 | 322200 |
| 2023-10-23 | 130.32 | $130.89 | 361500 |
| 2023-10-20 | 130.61 | $129.67 | 173516 |
| 2023-10-19 | 131.39 | $130.91 | 296435 |
| 2023-10-18 | 131.98 | $133.24 | 415435 |
| 2023-10-17 | 131.99 | $135.61 | 309832 |
| 2023-10-16 | 131.28 | $132.77 | 185420 |
| 2023-10-13 | 131.36 | $131.20 | 255318 |
| 2023-10-12 | 131.99 | $131.05 | 177100 |
| 2023-10-11 | 132.83 | $134.89 | 180900 |
| 2023-10-10 | 132.69 | $133.95 | 130711 |
| 2023-10-09 | 132.84 | $134.32 | 180311 |
| 2023-10-06 | 132.94 | $133.11 | 183503 |
| 2023-10-05 | 133.48 | $133.37 | 178640 |
| 2023-10-04 | 134.10 | $132.13 | 232000 |
| 2023-10-03 | 135.27 | $131.18 | 316800 |
| 2023-10-02 | 137.03 | $134.24 | 234700 |
| 2023-09-29 | 138.21 | $137.88 | 216752 |
| 2023-09-28 | 138.51 | $139.04 | 172400 |
| 2023-09-27 | 138.52 | $137.03 | 241841 |
| 2023-09-26 | 139.16 | $135.66 | 306229 |
| 2023-09-25 | 140.38 | $138.16 | 189700 |
| 2023-09-22 | 141.06 | $136.57 | 281700 |
| 2023-09-21 | 142.38 | $138.06 | 480645 |
| 2023-09-20 | 143.49 | $141.03 | 385631 |
| 2023-09-19 | 143.87 | $144.20 | 265200 |
| 2023-09-18 | 143.29 | $145.97 | 312722 |
| 2023-09-15 | 141.99 | $144.83 | 772348 |
| 2023-09-14 | 140.73 | $143.37 | 529200 |
| 2023-09-13 | 139.63 | $140.77 | 456200 |
| 2023-09-12 | 139.10 | $139.64 | 240141 |
| 2023-09-11 | 138.79 | $137.86 | 318921 |
| 2023-09-08 | 138.96 | $139.83 | 259837 |
| 2023-09-07 | 138.52 | $137.54 | 268801 |
| 2023-09-06 | 138.70 | $138.28 | 275900 |
| 2023-09-05 | 138.66 | $138.33 | 336612 |
| 2023-09-01 | 138.58 | $141.48 | 281800 |
| 2023-08-31 | 137.46 | $140.05 | 218212 |
| 2023-08-30 | 136.53 | $140.49 | 189200 |
| 2023-08-29 | 135.25 | $140.61 | 241204 |
| 2023-08-28 | 133.66 | $137.62 | 257335 |
| 2023-08-25 | 132.67 | $134.22 | 197800 |
| 2023-08-24 | 132.55 | $133.34 | 194703 |
| 2023-08-23 | 132.71 | $132.76 | 205420 |
| 2023-08-22 | 133.09 | $131.27 | 284800 |
| 2023-08-21 | 134.04 | $133.35 | 229670 |
| 2023-08-18 | 134.55 | $133.14 | 140000 |
| 2023-08-17 | 135.23 | $131.40 | 178534 |
| 2023-08-16 | 136.61 | $133.07 | 182300 |
| 2023-08-15 | 137.75 | $133.83 | 123200 |
| 2023-08-14 | 138.87 | $137.07 | 135409 |
| 2023-08-11 | 139.18 | $138.13 | 169022 |
| 2023-08-10 | 139.19 | $138.01 | 271231 |
| 2023-08-09 | 139.19 | $136.81 | 213600 |
| 2023-08-08 | 139.52 | $138.06 | 302200 |
| 2023-08-07 | 139.49 | $139.84 | 222726 |
| 2023-08-04 | 138.82 | $138.08 | 324030 |
| 2023-08-03 | 138.52 | $137.85 | 359300 |
| 2023-08-02 | 138.17 | $135.51 | 377800 |
| 2023-08-01 | 138.43 | $135.21 | 337700 |
| 2023-07-31 | 138.78 | $135.06 | 285100 |
| 2023-07-28 | 139.17 | $134.21 | 409830 |
| 2023-07-27 | 139.85 | $133.96 | 805300 |
| 2023-07-26 | 140.67 | $136.50 | 964008 |
| 2023-07-25 | 140.77 | $140.76 | 535000 |
| 2023-07-24 | 139.44 | $138.49 | 287800 |
| 2023-07-21 | 138.44 | $138.41 | 282500 |
| 2023-07-20 | 137.14 | $139.10 | 318400 |
| 2023-07-19 | 135.24 | $139.34 | 444418 |
| 2023-07-18 | 132.77 | $135.87 | 299700 |
| 2023-07-17 | 130.78 | $133.72 | 295140 |
| 2023-07-14 | 128.97 | $132.50 | 301310 |
| 2023-07-13 | 127.08 | $132.76 | 460043 |
| 2023-07-12 | 124.66 | $130.15 | 677260 |
| 2023-07-11 | 122.49 | $124.02 | 385535 |
| 2023-07-10 | 121.76 | $120.74 | 292539 |
| 2023-07-07 | 121.90 | $118.44 | 382808 |
| 2023-07-06 | 122.76 | $118.06 | 414569 |
| 2023-07-05 | 123.90 | $120.40 | 402400 |
| 2023-07-03 | 124.50 | $124.50 | 127148 |
| 2023-06-30 | 123.90 | $123.59 | 428366 |
| 2023-06-29 | 123.41 | $124.93 | 476241 |
| 2023-06-28 | 122.34 | $121.94 | 480100 |
| 2023-06-27 | 121.94 | $119.97 | 337447 |
| 2023-06-26 | 122.03 | $118.00 | 359000 |
| 2023-06-23 | 122.73 | $116.74 | 463700 |
| 2023-06-22 | 123.92 | $119.08 | 460732 |
| 2023-06-21 | 124.56 | $120.97 | 371800 |
| 2023-06-20 | 124.68 | $121.82 | 361426 |
| 2023-06-16 | 124.49 | $122.51 | 648937 |
| 2023-06-15 | 123.95 | $124.80 | 634900 |
| 2023-06-14 | 122.49 | $124.07 | 692812 |
| 2023-06-13 | 120.87 | $124.17 | 546502 |
| 2023-06-12 | 118.80 | $120.98 | 570808 |
| 2023-06-09 | 117.23 | $120.42 | 467743 |
| 2023-06-08 | 115.45 | $119.68 | 491033 |
| 2023-06-07 | 113.49 | $118.49 | 498800 |
| 2023-06-06 | 111.44 | $114.24 | 442324 |
| 2023-06-05 | 110.29 | $111.97 | 827922 |
| 2023-06-02 | 109.59 | $113.34 | 516200 |
| 2023-06-01 | 108.31 | $108.36 | 622801 |
| 2023-05-31 | 108.34 | $107.95 | 561951 |
| 2023-05-30 | 108.52 | $110.44 | 429000 |
| 2023-05-26 | 107.96 | $109.74 | 221200 |
| 2023-05-25 | 107.52 | $108.65 | 279143 |
| 2023-05-24 | 107.35 | $108.32 | 340200 |
| 2023-05-23 | 107.28 | $109.16 | 270028 |
| 2023-05-22 | 106.94 | $110.56 | 240300 |
| 2023-05-19 | 106.13 | $108.23 | 299538 |
| 2023-05-18 | 105.91 | $108.84 | 284300 |
| 2023-05-17 | 105.50 | $108.02 | 305700 |
| 2023-05-16 | 105.31 | $105.74 | 286142 |
| 2023-05-15 | 105.84 | $107.93 | 315421 |
| 2023-05-12 | 105.86 | $105.94 | 190300 |
| 2023-05-11 | 106.57 | $106.79 | 375600 |
| 2023-05-10 | 107.22 | $108.15 | 297314 |
| 2023-05-09 | 107.63 | $107.68 | 215300 |
| 2023-05-08 | 108.34 | $107.69 | 323121 |
| 2023-05-05 | 109.25 | $108.63 | 357400 |
| 2023-05-04 | 110.11 | $106.84 | 494626 |
| 2023-05-03 | 111.78 | $107.75 | 330200 |
| 2023-05-02 | 113.55 | $108.70 | 379000 |
| 2023-05-01 | 115.44 | $111.47 | 294000 |
| 2023-04-28 | 116.89 | $114.07 | 498200 |
| 2023-04-27 | 117.83 | $111.31 | 699418 |
| 2023-04-26 | 119.85 | $109.41 | 1.1M |
| 2023-04-25 | 122.90 | $119.63 | 423800 |
| 2023-04-24 | 123.35 | $122.20 | 281440 |
| 2023-04-21 | 123.05 | $124.67 | 210900 |
| 2023-04-20 | 121.87 | $123.19 | 234520 |
| 2023-04-19 | 120.86 | $123.43 | 263000 |
| 2023-04-18 | 119.53 | $122.21 | 251500 |
| 2023-04-17 | 118.28 | $121.90 | 387800 |
| 2023-04-14 | 116.85 | $120.81 | 394318 |
| 2023-04-13 | 115.45 | $120.54 | 331408 |
| 2023-04-12 | 113.83 | $118.15 | 773210 |
| 2023-04-11 | 112.65 | $116.53 | 322438 |
| 2023-04-10 | 111.76 | $115.21 | 270300 |
| 2023-04-06 | 111.12 | $113.45 | 267902 |
| 2023-04-05 | 110.96 | $113.30 | 302201 |
| 2023-04-04 | 110.86 | $113.31 | 345800 |
| 2023-04-03 | 110.80 | $115.51 | 300400 |
| 2023-03-31 | 110.09 | $115.38 | 401106 |
| 2023-03-30 | 109.33 | $112.40 | 304903 |
| 2023-03-29 | 109.44 | $111.94 | 423800 |
| 2023-03-28 | 109.80 | $111.41 | 277028 |
| 2023-03-27 | 110.49 | $112.74 | 244007 |
| 2023-03-24 | 111.00 | $110.54 | 503533 |
| 2023-03-23 | 112.40 | $114.18 | 304200 |
| 2023-03-22 | 113.05 | $114.83 | 293406 |
| 2023-03-21 | 113.71 | $118.11 | 446426 |
| 2023-03-20 | 113.56 | $113.86 | 345103 |
| 2023-03-17 | 114.82 | $113.00 | 1.7M |
| 2023-03-16 | 116.71 | $117.35 | 554300 |
| 2023-03-15 | 117.72 | $114.55 | 625500 |
| 2023-03-14 | 119.90 | $117.47 | 847400 |
| 2023-03-13 | 121.69 | $112.68 | 715511 |
| 2023-03-10 | 125.45 | $118.62 | 526700 |
| 2023-03-09 | 128.17 | $125.27 | 401600 |
| 2023-03-08 | 129.40 | $129.20 | 252500 |
| 2023-03-07 | 129.65 | $128.41 | 213600 |
| 2023-03-06 | 130.22 | $130.21 | 474000 |
| 2023-03-03 | 130.33 | $132.36 | 308514 |
| 2023-03-02 | 129.79 | $131.19 | 273100 |
| 2023-03-01 | 129.49 | $131.11 | 410200 |
| 2023-02-28 | 129.16 | $131.18 | 553400 |
| 2023-02-27 | 128.73 | $129.80 | 438949 |
| 2023-02-24 | 128.65 | $126.56 | 322700 |
| 2023-02-23 | 129.57 | $126.72 | 308200 |
| 2023-02-22 | 130.64 | $126.10 | 252030 |
| 2023-02-21 | 132.13 | $126.34 | 379900 |
| 2023-02-17 | 133.84 | $130.74 | 514331 |
| 2023-02-16 | 134.49 | $130.56 | 369100 |
| 2023-02-15 | 135.30 | $133.52 | 384200 |
| 2023-02-14 | 135.29 | $136.17 | 697146 |
| 2023-02-13 | 134.39 | $135.42 | 693200 |
| 2023-02-10 | 133.47 | $130.76 | 610100 |
| 2023-02-09 | 133.76 | $129.80 | 596500 |
| 2023-02-08 | 134.36 | $131.66 | 648923 |
| 2023-02-07 | 134.44 | $133.12 | 779721 |
| 2023-02-06 | 134.00 | $133.95 | 633700 |
| 2023-02-03 | 133.12 | $134.23 | 661000 |
| 2023-02-02 | 131.89 | $132.69 | 1.0M |
| 2023-02-01 | 130.81 | $131.78 | 826300 |
| 2023-01-31 | 129.71 | $129.81 | 1.4M |
| 2023-01-30 | 128.92 | $127.00 | 379035 |
| 2023-01-27 | 128.79 | $127.76 | 337237 |
| 2023-01-26 | 128.33 | $127.51 | 284600 |
| 2023-01-25 | 127.77 | $125.66 | 244800 |
| 2023-01-24 | 127.61 | $125.10 | 169048 |
| 2023-01-23 | 127.52 | $126.04 | 287318 |
| 2023-01-20 | 127.04 | $124.99 | 327715 |
| 2023-01-19 | 126.70 | $123.12 | 397100 |
| 2023-01-18 | 126.80 | $123.84 | 349942 |
| 2023-01-17 | 126.61 | $126.42 | 337028 |
| 2023-01-13 | 125.48 | $126.72 | 298141 |
| 2023-01-12 | 123.92 | $128.16 | 505126 |
| 2023-01-11 | 121.48 | $126.41 | 474600 |
| 2023-01-10 | 119.00 | $125.09 | 509841 |
| 2023-01-09 | 116.33 | $121.85 | 532924 |
| 2023-01-06 | 114.07 | $120.39 | 661700 |
| 2023-01-05 | 111.76 | $115.79 | 614909 |
| 2023-01-04 | 110.38 | $114.27 | 599300 |
| 2023-01-03 | 109.18 | $112.02 | 445700 |
| 2022-12-30 | 108.43 | $109.08 | 329933 |
| 2022-12-29 | 108.45 | $110.66 | 263504 |
| 2022-12-28 | 108.00 | $108.92 | 258100 |
| 2022-12-27 | 108.00 | $110.09 | 286800 |
| 2022-12-23 | 107.65 | $109.55 | 353300 |
| 2022-12-22 | 107.42 | $107.71 | 331237 |
| 2022-12-21 | 107.73 | $110.96 | 352500 |
| 2022-12-20 | 107.10 | $107.85 | 258538 |
| 2022-12-19 | 107.33 | $106.46 | 416800 |
| 2022-12-16 | 108.08 | $107.43 | 881012 |
| 2022-12-15 | 108.69 | $106.54 | 333800 |
| 2022-12-14 | 109.74 | $109.69 | 351247 |
| 2022-12-13 | 110.02 | $110.65 | 479704 |
| 2022-12-12 | 110.06 | $109.01 | 396400 |
| 2022-12-09 | 110.63 | $107.68 | 183427 |
| 2022-12-08 | 111.74 | $109.07 | 336113 |
| 2022-12-07 | 112.64 | $108.65 | 280000 |
| 2022-12-06 | 113.84 | $107.60 | 601715 |
| 2022-12-05 | 115.61 | $112.09 | 309943 |
| 2022-12-02 | 116.30 | $115.48 | 167000 |
| 2022-12-01 | 116.01 | $115.18 | 260700 |
| 2022-11-30 | 115.70 | $115.18 | 340909 |
| 2022-11-29 | 115.27 | $112.65 | 215949 |
| 2022-11-28 | 115.48 | $111.56 | 262900 |
| 2022-11-25 | 116.02 | $113.56 | 99431 |
| 2022-11-23 | 115.96 | $112.92 | 246815 |
| 2022-11-22 | 116.03 | $111.98 | 272300 |
| 2022-11-21 | 116.31 | $111.34 | 266700 |
| 2022-11-18 | 116.78 | $112.25 | 443111 |
| 2022-11-17 | 116.95 | $113.40 | 339000 |
| 2022-11-16 | 116.69 | $114.91 | 221600 |
| 2022-11-15 | 115.79 | $116.34 | 407828 |
| 2022-11-14 | 114.13 | $115.20 | 500200 |
| 2022-11-11 | 112.36 | $116.35 | 547400 |
| 2022-11-10 | 109.74 | $111.39 | 644100 |
| 2022-11-09 | 108.03 | $102.08 | 435734 |
| 2022-11-08 | 108.80 | $106.26 | 310635 |
| 2022-11-07 | 108.33 | $106.80 | 393304 |
| 2022-11-04 | 107.49 | $105.63 | 435538 |
| 2022-11-03 | 106.74 | $103.21 | 626100 |
| 2022-11-02 | 106.50 | $107.38 | 548900 |
| 2022-11-01 | 104.79 | $107.90 | 636500 |
| 2022-10-31 | 102.45 | $105.10 | 483813 |
| 2022-10-28 | 100.41 | $104.20 | 686449 |
| 2022-10-27 | 98.14 | $100.99 | 698100 |
| 2022-10-26 | 96.33 | $99.65 | 690304 |
| 2022-10-25 | 94.50 | $95.27 | 650534 |
| 2022-10-24 | 93.62 | $96.22 | 367200 |
| 2022-10-21 | 92.22 | $95.27 | 335100 |
| 2022-10-20 | 90.79 | $90.79 | 288814 |
| 2022-10-19 | 90.44 | $90.86 | 363500 |
| 2022-10-18 | 89.98 | $92.21 | 478233 |
| 2022-10-17 | 88.99 | $91.19 | 451200 |
| 2022-10-14 | 88.10 | $90.03 | 503528 |
| 2022-10-13 | 87.38 | $91.85 | 572900 |
| 2022-10-12 | 85.94 | $87.71 | 272808 |
| 2022-10-11 | 85.51 | $86.60 | 361200 |
| 2022-10-10 | 85.37 | $86.63 | 288600 |
| 2022-10-07 | 85.21 | $86.28 | 666225 |
| 2022-10-06 | 85.16 | $90.00 | 481900 |
| 2022-10-05 | 83.95 | $90.17 | 354300 |
| 2022-10-04 | 82.47 | $91.26 | 610026 |
| 2022-10-03 | 80.39 | $84.72 | 412100 |
| 2022-09-30 | 79.99 | $82.25 | 560849 |
| 2022-09-29 | 80.36 | $80.75 | 441500 |
| 2022-09-28 | 81.38 | $82.43 | 596600 |
| 2022-09-27 | 82.17 | $80.28 | 476800 |
| 2022-09-26 | 83.89 | $80.49 | 655327 |
| 2022-09-23 | 86.00 | $81.69 | 769203 |
| 2022-09-22 | 88.25 | $86.50 | 337000 |
| 2022-09-21 | 89.53 | $88.39 | 379712 |
| 2022-09-20 | 90.53 | $89.30 | 489136 |
| 2022-09-19 | 91.50 | $91.49 | 424509 |
| 2022-09-16 | 92.03 | $89.70 | 1.5M |
| 2022-09-15 | 93.28 | $92.32 | 705000 |
| 2022-09-14 | 94.00 | $91.71 | 648400 |
| 2022-09-13 | 95.10 | $93.38 | 314733 |
| 2022-09-12 | 95.93 | $98.90 | 406900 |
| 2022-09-09 | 95.22 | $98.73 | 342286 |
| 2022-09-08 | 94.42 | $96.57 | 326700 |
| 2022-09-07 | 94.16 | $95.57 | 339201 |
| 2022-09-06 | 94.19 | $94.32 | 671900 |
| 2022-09-02 | 94.66 | $93.29 | 488850 |
| 2022-09-01 | 95.58 | $94.30 | 410100 |
| 2022-08-31 | 96.41 | $93.69 | 375900 |
| 2022-08-30 | 97.64 | $93.64 | 550500 |
| 2022-08-29 | 99.16 | $94.97 | 256428 |
| 2022-08-26 | 100.60 | $96.27 | 290800 |
| 2022-08-25 | 101.94 | $99.99 | 215802 |
| 2022-08-24 | 102.37 | $98.70 | 273742 |
| 2022-08-23 | 103.29 | $98.72 | 188009 |
| 2022-08-22 | 104.38 | $98.30 | 511515 |
| 2022-08-19 | 105.79 | $101.65 | 319600 |
| 2022-08-18 | 106.41 | $105.01 | 728966 |
| 2022-08-17 | 106.04 | $104.39 | 250700 |
| 2022-08-16 | 105.74 | $105.25 | 277602 |
| 2022-08-15 | 105.04 | $104.88 | 339034 |
| 2022-08-12 | 104.25 | $105.00 | 205422 |
| 2022-08-11 | 103.19 | $104.03 | 568700 |
| 2022-08-10 | 102.16 | $102.26 | 302728 |
| 2022-08-09 | 101.43 | $99.11 | 285302 |
| 2022-08-08 | 101.49 | $101.33 | 286524 |
| 2022-08-05 | 100.81 | $101.00 | 256600 |
| 2022-08-04 | 100.06 | $100.73 | 304400 |
| 2022-08-03 | 99.19 | $100.17 | 319047 |
| 2022-08-02 | 98.27 | $97.75 | 400800 |
| 2022-08-01 | 97.89 | $98.99 | 311427 |
| 2022-07-29 | 97.01 | $99.97 | 432834 |
| 2022-07-28 | 95.61 | $98.55 | 520300 |
| 2022-07-27 | 94.35 | $96.15 | 683544 |
| 2022-07-26 | 93.56 | $94.21 | 451300 |
| 2022-07-25 | 93.22 | $95.66 | 427100 |
| 2022-07-22 | 92.36 | $96.06 | 400947 |
| 2022-07-21 | 91.19 | $95.69 | 286749 |
| 2022-07-20 | 89.92 | $95.71 | 397750 |
| 2022-07-19 | 88.39 | $93.44 | 387650 |
| 2022-07-18 | 87.30 | $89.27 | 338000 |
| 2022-07-15 | 87.35 | $89.39 | 315900 |
| 2022-07-14 | 87.44 | $85.76 | 360720 |
| 2022-07-13 | 88.76 | $88.26 | 472100 |
| 2022-07-12 | 89.64 | $89.76 | 446100 |
| 2022-07-11 | 90.30 | $89.46 | 414300 |
| 2022-07-08 | 91.26 | $91.74 | 397736 |
| 2022-07-07 | 91.76 | $93.57 | 449200 |
| 2022-07-06 | 91.85 | $92.61 | 518900 |
| 2022-07-05 | 92.33 | $94.52 | 485300 |
| 2022-07-01 | 92.37 | $94.11 | 294048 |
| 2022-06-30 | 92.61 | $93.61 | 337400 |
| 2022-06-29 | 93.13 | $95.32 | 229000 |
| 2022-06-28 | 93.29 | $96.78 | 232800 |
| 2022-06-27 | 93.09 | $96.78 | 224500 |
| 2022-06-24 | 92.93 | $97.98 | 596700 |
| 2022-06-23 | 92.44 | $93.70 | 358142 |
| 2022-06-22 | 93.29 | $93.93 | 344924 |
| 2022-06-21 | 94.34 | $95.15 | 353200 |
| 2022-06-17 | 95.32 | $93.88 | 877618 |
| 2022-06-16 | 97.00 | $93.36 | 525834 |
| 2022-06-15 | 99.30 | $96.18 | 471428 |
| 2022-06-14 | 101.27 | $94.32 | 419200 |
| 2022-06-13 | 104.31 | $94.42 | 597740 |
| 2022-06-10 | 108.03 | $99.20 | 386526 |
| 2022-06-09 | 111.07 | $106.50 | 413855 |
| 2022-06-08 | 112.45 | $109.77 | 240400 |
| 2022-06-07 | 113.09 | $113.44 | 267437 |
| 2022-06-06 | 112.70 | $112.37 | 396542 |
| 2022-06-03 | 112.54 | $110.30 | 314200 |
| 2022-06-02 | 112.98 | $113.85 | 347209 |
| 2022-06-01 | 112.37 | $110.64 | 333700 |
| 2022-05-31 | 112.63 | $114.20 | 329500 |
| 2022-05-27 | 111.81 | $115.14 | 244239 |
| 2022-05-26 | 110.49 | $111.84 | 333900 |
| 2022-05-25 | 109.92 | $109.65 | 451400 |
| 2022-05-24 | 109.92 | $107.65 | 436700 |
| 2022-05-23 | 110.55 | $110.13 | 401200 |
| 2022-05-20 | 110.53 | $109.56 | 498000 |
| 2022-05-19 | 110.67 | $110.10 | 706701 |
| 2022-05-18 | 110.67 | $110.68 | 460400 |
| 2022-05-17 | 110.48 | $114.20 | 368232 |
| 2022-05-16 | 109.12 | $109.79 | 280914 |
| 2022-05-13 | 108.87 | $109.46 | 250046 |
| 2022-05-12 | 108.67 | $106.55 | 527320 |
| 2022-05-11 | 109.36 | $106.82 | 566400 |
| 2022-05-10 | 110.12 | $108.72 | 615200 |
| 2022-05-09 | 110.44 | $108.75 | 550500 |
| 2022-05-06 | 110.81 | $110.56 | 570817 |
| 2022-05-05 | 110.69 | $111.03 | 506902 |
| 2022-05-04 | 110.39 | $114.00 | 460600 |
| 2022-05-03 | 109.09 | $111.16 | 456200 |
| 2022-05-02 | 108.40 | $110.19 | 583700 |
| 2022-04-29 | 107.89 | $105.75 | 608540 |
| 2022-04-28 | 108.68 | $110.75 | 664510 |
| 2022-04-27 | 108.09 | $106.36 | 744400 |
| 2022-04-26 | 108.76 | $107.29 | 505800 |
| 2022-04-25 | 109.31 | $110.58 | 381800 |
| 2022-04-22 | 108.95 | $107.34 | 250300 |
| 2022-04-21 | 109.56 | $111.48 | 242500 |
| 2022-04-20 | 109.00 | $114.41 | 327446 |
| 2022-04-19 | 107.42 | $113.62 | 458300 |
| 2022-04-18 | 105.78 | $107.08 | 353900 |
| 2022-04-14 | 105.89 | $106.12 | 307300 |
| 2022-04-13 | 106.38 | $107.34 | 426947 |
| 2022-04-12 | 106.63 | $105.97 | 468400 |
| 2022-04-11 | 107.43 | $107.77 | 394800 |
| 2022-04-08 | 107.88 | $107.71 | 628000 |
| 2022-04-07 | 108.50 | $105.37 | 498435 |
| 2022-04-06 | 110.04 | $105.58 | 533407 |
| 2022-04-05 | 111.89 | $109.84 | 720539 |
| 2022-04-04 | 112.82 | $112.13 | 357300 |
| 2022-04-01 | 113.26 | $111.80 | 510000 |
| 2022-03-31 | 113.92 | $111.32 | 386105 |
| 2022-03-30 | 114.90 | $114.41 | 242300 |
| 2022-03-29 | 115.14 | $118.81 | 369800 |
| 2022-03-28 | 114.05 | $114.57 | 450100 |
| 2022-03-25 | 114.09 | $113.87 | 339435 |
| 2022-03-24 | 114.39 | $115.69 | 324300 |
| 2022-03-23 | 114.20 | $114.82 | 218400 |
| 2022-03-22 | 114.28 | $117.61 | 355400 |
| 2022-03-21 | 113.53 | $115.76 | 240200 |
| 2022-03-18 | 113.24 | $117.72 | 612000 |
| 2022-03-17 | 112.31 | $116.56 | 343900 |
| 2022-03-16 | 111.60 | $117.00 | 495800 |
| 2022-03-15 | 110.66 | $112.44 | 333900 |
| 2022-03-14 | 111.04 | $110.90 | 238047 |
| 2022-03-11 | 112.05 | $110.67 | 260800 |
| 2022-03-10 | 113.44 | $111.31 | 455106 |
| 2022-03-09 | 114.99 | $113.26 | 268400 |
| 2022-03-08 | 116.32 | $108.18 | 601722 |
| 2022-03-07 | 119.60 | $110.37 | 707747 |
| 2022-03-04 | 122.95 | $118.74 | 358437 |
| 2022-03-03 | 124.39 | $123.47 | 321506 |
| 2022-03-02 | 124.66 | $124.44 | 845700 |
| 2022-03-01 | 124.69 | $124.07 | 781529 |
| 2022-02-28 | 124.85 | $127.01 | 465642 |
| 2022-02-25 | 124.12 | $127.85 | 543404 |
| 2022-02-24 | 122.98 | $123.74 | 640900 |
| 2022-02-23 | 122.92 | $122.72 | 933800 |
| 2022-02-22 | 123.18 | $119.31 | 628322 |
| 2022-02-18 | 124.60 | $120.80 | 859700 |
| 2022-02-17 | 125.87 | $123.73 | 427200 |
| 2022-02-16 | 126.50 | $126.92 | 482100 |
| 2022-02-15 | 126.27 | $126.97 | 731600 |
| 2022-02-14 | 125.98 | $123.30 | 979400 |
| 2022-02-11 | 126.79 | $123.26 | 860100 |
| 2022-02-10 | 127.80 | $127.46 | 1.1M |
| 2022-02-09 | 127.70 | $133.64 | 816828 |
| 2022-02-08 | 125.63 | $127.86 | 721100 |
| 2022-02-07 | 124.95 | $129.65 | 358328 |
| 2022-02-04 | 123.57 | $129.40 | 515400 |
| 2022-02-03 | 122.01 | $128.18 | 614732 |
| 2022-02-02 | 120.55 | $126.02 | 878300 |
| 2022-02-01 | 119.50 | $126.62 | 782933 |
| 2022-01-31 | 118.12 | $124.82 | 506600 |
| 2022-01-28 | 117.09 | $119.82 | 274100 |
| 2022-01-27 | 117.51 | $116.22 | 555026 |
| 2022-01-26 | 119.27 | $117.51 | 435936 |
| 2022-01-25 | 121.10 | $118.34 | 451030 |
| 2022-01-24 | 123.15 | $120.23 | 729100 |
| 2022-01-21 | 125.14 | $118.52 | 514105 |
| 2022-01-20 | 128.17 | $121.56 | 808800 |
| 2022-01-19 | 130.95 | $122.55 | 545800 |
| 2022-01-18 | 134.07 | $125.71 | 513700 |
| 2022-01-14 | 136.88 | $133.23 | 311924 |
| 2022-01-13 | 137.94 | $137.07 | 226700 |
| 2022-01-12 | 138.01 | $139.39 | 291734 |
| 2022-01-11 | 137.35 | $139.71 | 251617 |
| 2022-01-10 | 136.45 | $136.47 | 358203 |
| 2022-01-07 | 136.38 | $137.04 | 337413 |
| 2022-01-06 | 136.13 | $137.39 | 303810 |
| 2022-01-05 | 135.72 | $134.61 | 306800 |
| 2022-01-04 | 136.12 | $139.68 | 277914 |
| 2022-01-03 | 135.01 | $137.06 | 350311 |
| 2021-12-31 | 134.51 | $135.85 | 180347 |
| 2021-12-30 | 134.31 | $136.23 | 136200 |
| 2021-12-29 | 133.98 | $136.74 | 149746 |
| 2021-12-28 | 133.46 | $137.88 | 185000 |
| 2021-12-27 | 132.50 | $137.94 | 214518 |
| 2021-12-23 | 131.37 | $135.71 | 227200 |
| 2021-12-22 | 130.75 | $133.89 | 285544 |
| 2021-12-21 | 130.65 | $132.74 | 345500 |
| 2021-12-20 | 130.97 | $128.95 | 361333 |
| 2021-12-17 | 132.63 | $133.84 | 596700 |
| 2021-12-16 | 133.19 | $136.65 | 287200 |
| 2021-12-15 | 133.05 | $137.42 | 683800 |
| 2021-12-14 | 132.71 | $137.21 | 610417 |
| 2021-12-13 | 132.46 | $132.79 | 553629 |
| 2021-12-10 | 133.63 | $136.33 | 529631 |
| 2021-12-09 | 134.04 | $135.95 | 447525 |
| 2021-12-08 | 134.75 | $136.66 | 723834 |
| 2021-12-07 | 135.47 | $138.62 | 343909 |
| 2021-12-06 | 135.83 | $135.37 | 967800 |
| 2021-12-03 | 137.39 | $134.17 | 572033 |
| 2021-12-02 | 139.75 | $139.15 | 701500 |
| 2021-12-01 | 141.14 | $135.45 | 459019 |
| 2021-11-30 | 144.06 | $138.70 | 838705 |
| 2021-11-29 | 146.65 | $145.15 | 314543 |
| 2021-11-26 | 147.80 | $143.31 | 249000 |
| 2021-11-24 | 149.82 | $148.63 | 337600 |
| 2021-11-23 | 150.62 | $149.88 | 332052 |
| 2021-11-22 | 151.21 | $149.37 | 423309 |
| 2021-11-19 | 152.10 | $149.86 | 317114 |
| 2021-11-18 | 153.03 | $151.69 | 285907 |
| 2021-11-17 | 153.59 | $152.71 | 330300 |
| 2021-11-16 | 153.94 | $153.99 | 387200 |
| 2021-11-15 | 153.95 | $155.32 | 759870 |
| 2021-11-12 | 153.53 | $155.66 | 287210 |
| 2021-11-11 | 152.91 | $154.38 | 291300 |
| 2021-11-10 | 152.54 | $150.73 | 280746 |
| 2021-11-09 | 153.25 | $151.32 | 290700 |
| 2021-11-08 | 153.91 | $151.55 | 595500 |
| 2021-11-05 | 154.62 | $151.25 | 494500 |
| 2021-11-04 | 155.56 | $151.10 | 334500 |
| 2021-11-03 | 156.72 | $154.30 | 313400 |
| 2021-11-02 | 157.08 | $152.29 | 293500 |
| 2021-11-01 | 158.10 | $154.45 | 444000 |
| 2021-10-29 | 158.60 | $151.84 | 694736 |
| 2021-10-28 | 159.96 | $152.42 | 680700 |
| 2021-10-27 | 161.36 | $150.41 | 745800 |
| 2021-10-26 | 163.60 | $161.01 | 441148 |
| 2021-10-25 | 162.86 | $162.04 | 483323 |
| 2021-10-22 | 161.52 | $160.08 | 348035 |
| 2021-10-21 | 160.38 | $161.92 | 557827 |
| 2021-10-20 | 158.30 | $163.18 | 518400 |
| 2021-10-19 | 155.26 | $158.77 | 444004 |
| 2021-10-18 | 152.85 | $156.34 | 362700 |
| 2021-10-15 | 150.61 | $154.47 | 362249 |
| 2021-10-14 | 148.39 | $151.06 | 462114 |
| 2021-10-13 | 146.71 | $148.08 | 303043 |
| 2021-10-12 | 145.55 | $147.76 | 299334 |
| 2021-10-11 | 144.19 | $146.50 | 239400 |
| 2021-10-08 | 142.90 | $146.51 | 172500 |
| 2021-10-07 | 141.28 | $144.57 | 323028 |
| 2021-10-06 | 139.90 | $142.62 | 244800 |
| 2021-10-05 | 138.82 | $142.97 | 341900 |
| 2021-10-04 | 137.38 | $140.07 | 375713 |
| 2021-10-01 | 136.55 | $138.08 | 420412 |
| 2021-09-30 | 136.16 | $133.67 | 371549 |
| 2021-09-29 | 137.10 | $136.42 | 263636 |
| 2021-09-28 | 137.37 | $137.38 | 235500 |
| 2021-09-27 | 137.39 | $140.14 | 224900 |
| 2021-09-24 | 136.55 | $137.59 | 379941 |
| 2021-09-23 | 136.33 | $137.23 | 194900 |
| 2021-09-22 | 136.19 | $134.43 | 210600 |
| 2021-09-21 | 136.91 | $132.55 | 249200 |
| 2021-09-20 | 138.38 | $134.12 | 338818 |
| 2021-09-17 | 139.68 | $138.15 | 865248 |
| 2021-09-16 | 139.96 | $139.29 | 284409 |
| 2021-09-15 | 139.92 | $139.93 | 320827 |
| 2021-09-14 | 139.65 | $138.39 | 263725 |
| 2021-09-13 | 139.79 | $139.34 | 168146 |
| 2021-09-10 | 139.64 | $138.95 | 255443 |
| 2021-09-09 | 139.56 | $138.35 | 275807 |
| 2021-09-08 | 139.62 | $137.81 | 295700 |
| 2021-09-07 | 139.85 | $137.75 | 297600 |
| 2021-09-03 | 140.11 | $138.50 | 197414 |
| 2021-09-02 | 140.16 | $139.63 | 219413 |
| 2021-09-01 | 139.83 | $140.12 | 165234 |
| 2021-08-31 | 139.24 | $139.64 | 425000 |
| 2021-08-30 | 138.64 | $141.11 | 494900 |
| 2021-08-27 | 137.42 | $139.71 | 229883 |
| 2021-08-26 | 136.35 | $135.95 | 196948 |
| 2021-08-25 | 136.22 | $138.42 | 196500 |
| 2021-08-24 | 135.27 | $136.65 | 198900 |
| 2021-08-23 | 134.66 | $136.01 | 199900 |
| 2021-08-20 | 134.11 | $133.16 | 210127 |
| 2021-08-19 | 134.35 | $130.36 | 210250 |
| 2021-08-18 | 135.52 | $133.64 | 223212 |
| 2021-08-17 | 135.89 | $134.12 | 244947 |
| 2021-08-16 | 136.18 | $137.10 | 393900 |
| 2021-08-13 | 135.57 | $137.70 | 249407 |
| 2021-08-12 | 134.63 | $138.36 | 245700 |
| 2021-08-11 | 133.26 | $137.30 | 327545 |
| 2021-08-10 | 131.94 | $134.43 | 492824 |
| 2021-08-09 | 131.24 | $133.44 | 363100 |
| 2021-08-06 | 130.73 | $132.29 | 498512 |
| 2021-08-05 | 130.48 | $132.07 | 325014 |
| 2021-08-04 | 130.28 | $129.29 | 381802 |
| 2021-08-03 | 130.94 | $128.66 | 448460 |
| 2021-08-02 | 131.97 | $130.94 | 478328 |
| 2021-07-30 | 132.52 | $132.20 | 461722 |
| 2021-07-29 | 132.82 | $134.01 | 298734 |
| 2021-07-28 | 132.62 | $131.97 | 766611 |
| 2021-07-27 | 133.04 | $133.56 | 420902 |
| 2021-07-26 | 133.06 | $135.37 | 331923 |
| 2021-07-23 | 132.54 | $135.39 | 270510 |
| 2021-07-22 | 131.93 | $134.88 | 387729 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.96
2026-07-20
Close Price
$333.53
Vol: 440043
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.71
Average
53.13
Maximum
79.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 45.96 | $333.53 | 440043 |
| 2026-07-17 | 48.76 | $341.54 | 423000 |
| 2026-07-16 | 51.82 | $349.71 | 465206 |
| 2026-07-15 | 53.35 | $353.65 | 590624 |
| 2026-07-14 | 49.20 | $342.20 | 486900 |
| 2026-07-13 | 46.00 | $334.15 | 398656 |
| 2026-07-10 | 46.20 | $334.75 | 261300 |
| 2026-07-09 | 47.90 | $339.75 | 394309 |
| 2026-07-08 | 44.52 | $331.04 | 412540 |
| 2026-07-07 | 50.14 | $346.87 | 370700 |
| 2026-07-06 | 53.64 | $355.48 | 481519 |
| 2026-07-02 | 48.56 | $342.64 | 377900 |
| 2026-07-01 | 47.88 | $341.04 | 409700 |
| 2026-06-30 | 48.03 | $341.44 | 354120 |
| 2026-06-29 | 45.29 | $334.71 | 424000 |
| 2026-06-26 | 47.90 | $342.02 | 523500 |
| 2026-06-25 | 49.87 | $347.31 | 346723 |
| 2026-06-24 | 52.14 | $353.19 | 467312 |
| 2026-06-23 | 57.86 | $366.64 | 392005 |
| 2026-06-22 | 61.37 | $374.04 | 345301 |
| 2026-06-18 | 60.66 | $371.72 | 538445 |
| 2026-06-17 | 59.22 | $367.04 | 312000 |
| 2026-06-16 | 62.36 | $373.80 | 490700 |
| 2026-06-15 | 59.89 | $365.53 | 269211 |
| 2026-06-12 | 57.26 | $357.38 | 297445 |
| 2026-06-11 | 56.51 | $355.10 | 286646 |
| 2026-06-10 | 51.37 | $340.78 | 432038 |
| 2026-06-09 | 58.91 | $357.11 | 561000 |
| 2026-06-08 | 51.96 | $340.15 | 318203 |
| 2026-06-05 | 51.63 | $339.43 | 280911 |
| 2026-06-04 | 55.32 | $346.79 | 366100 |
| 2026-06-03 | 52.37 | $340.09 | 343600 |
| 2026-06-02 | 56.02 | $347.06 | 322700 |
| 2026-06-01 | 55.98 | $346.97 | 380013 |
| 2026-05-29 | 53.41 | $340.86 | 689800 |
| 2026-05-28 | 56.52 | $346.92 | 328800 |
| 2026-05-27 | 54.71 | $342.53 | 213632 |
| 2026-05-26 | 55.38 | $343.88 | 533200 |
| 2026-05-22 | 56.48 | $346.12 | 280600 |
| 2026-05-21 | 56.55 | $346.26 | 327710 |
| 2026-05-20 | 53.29 | $337.55 | 401032 |
| 2026-05-19 | 47.12 | $323.26 | 490129 |
| 2026-05-18 | 51.00 | $331.92 | 433546 |
| 2026-05-15 | 51.77 | $333.56 | 425243 |
| 2026-05-14 | 55.39 | $341.07 | 381729 |
| 2026-05-13 | 53.45 | $336.35 | 391500 |
| 2026-05-12 | 55.71 | $340.98 | 373631 |
| 2026-05-11 | 53.44 | $335.38 | 730535 |
| 2026-05-08 | 56.28 | $341.19 | 602042 |
| 2026-05-07 | 52.17 | $331.28 | 503040 |
| 2026-05-06 | 53.14 | $333.32 | 579900 |
| 2026-05-05 | 50.10 | $326.33 | 698439 |
| 2026-05-04 | 46.67 | $319.05 | 679738 |
| 2026-05-01 | 45.56 | $316.79 | 643026 |
| 2026-04-30 | 47.42 | $321.29 | 1.1M |
| 2026-04-29 | 48.61 | $324.14 | 1.2M |
| 2026-04-28 | 56.34 | $340.51 | 635322 |
| 2026-04-27 | 60.39 | $347.79 | 620613 |
| 2026-04-24 | 59.05 | $344.30 | 627800 |
| 2026-04-23 | 61.12 | $347.98 | 593038 |
| 2026-04-22 | 63.44 | $352.01 | 481511 |
| 2026-04-21 | 64.27 | $353.44 | 618300 |
| 2026-04-20 | 67.07 | $358.29 | 486700 |
| 2026-04-17 | 69.82 | $362.91 | 508443 |
| 2026-04-16 | 68.38 | $357.52 | 393202 |
| 2026-04-15 | 68.25 | $357.05 | 458721 |
| 2026-04-14 | 68.56 | $357.61 | 643207 |
| 2026-04-13 | 66.77 | $350.54 | 681400 |
| 2026-04-10 | 63.19 | $337.90 | 450600 |
| 2026-04-09 | 62.30 | $334.96 | 491300 |
| 2026-04-08 | 59.45 | $326.02 | 743130 |
| 2026-04-07 | 52.10 | $306.91 | 476229 |
| 2026-04-06 | 51.16 | $304.79 | 349100 |
| 2026-04-02 | 51.23 | $304.95 | 511642 |
| 2026-04-01 | 49.70 | $301.28 | 657339 |
| 2026-03-31 | 48.54 | $298.51 | 989000 |
| 2026-03-30 | 42.50 | $285.22 | 409400 |
| 2026-03-27 | 39.35 | $279.05 | 345812 |
| 2026-03-26 | 41.34 | $284.75 | 340501 |
| 2026-03-25 | 42.09 | $286.87 | 648300 |
| 2026-03-24 | 37.82 | $278.43 | 789600 |
| 2026-03-23 | 38.04 | $279.12 | 909506 |
| 2026-03-20 | 35.89 | $274.87 | 793601 |
| 2026-03-19 | 35.89 | $274.89 | 747100 |
| 2026-03-18 | 35.93 | $275.03 | 885631 |
| 2026-03-17 | 36.88 | $278.69 | 658729 |
| 2026-03-16 | 34.00 | $272.32 | 726050 |
| 2026-03-13 | 32.11 | $268.24 | 872824 |
| 2026-03-12 | 31.63 | $267.19 | 1.4M |
| 2026-03-11 | 36.55 | $288.33 | 541900 |
| 2026-03-10 | 35.93 | $286.95 | 521069 |
| 2026-03-09 | 35.43 | $285.78 | 1.1M |
| 2026-03-06 | 36.18 | $289.02 | 964420 |
| 2026-03-05 | 39.56 | $302.77 | 595246 |
| 2026-03-04 | 42.49 | $313.43 | 499000 |
| 2026-03-03 | 40.26 | $307.77 | 687800 |
| 2026-03-02 | 42.10 | $314.48 | 479937 |
| 2026-02-27 | 39.91 | $308.84 | 1.2M |
| 2026-02-26 | 45.12 | $326.95 | 515200 |
| 2026-02-25 | 41.94 | $318.94 | 447100 |
| 2026-02-24 | 39.56 | $313.24 | 720643 |
| 2026-02-23 | 36.10 | $305.27 | 785507 |
| 2026-02-20 | 42.79 | $328.14 | 444100 |
| 2026-02-19 | 42.22 | $326.87 | 581924 |
| 2026-02-18 | 43.57 | $331.04 | 575803 |
| 2026-02-17 | 38.67 | $320.01 | 611300 |
| 2026-02-13 | 39.33 | $322.28 | 604600 |
| 2026-02-12 | 37.94 | $319.17 | 1.2M |
| 2026-02-11 | 46.57 | $345.55 | 494300 |
| 2026-02-10 | 53.91 | $362.18 | 508100 |
| 2026-02-09 | 52.83 | $359.65 | 556930 |
| 2026-02-06 | 52.03 | $357.73 | 698806 |
| 2026-02-05 | 49.19 | $351.14 | 998302 |
| 2026-02-04 | 51.48 | $356.36 | 877600 |
| 2026-02-03 | 42.98 | $338.73 | 680716 |
| 2026-02-02 | 50.60 | $354.68 | 500909 |
| 2026-01-30 | 49.85 | $353.27 | 406540 |
| 2026-01-29 | 51.23 | $355.91 | 577200 |
| 2026-01-28 | 55.23 | $363.18 | 307400 |
| 2026-01-27 | 55.41 | $363.51 | 307800 |
| 2026-01-26 | 55.62 | $363.90 | 364900 |
| 2026-01-23 | 54.83 | $362.00 | 246711 |
| 2026-01-22 | 60.22 | $372.00 | 220905 |
| 2026-01-21 | 60.37 | $372.27 | 356930 |
| 2026-01-20 | 58.23 | $366.50 | 348000 |
| 2026-01-16 | 65.42 | $378.84 | 469655 |
| 2026-01-15 | 68.20 | $383.12 | 413600 |
| 2026-01-14 | 62.31 | $366.54 | 281881 |
| 2026-01-13 | 61.98 | $365.72 | 285325 |
| 2026-01-12 | 65.27 | $370.67 | 293959 |
| 2026-01-09 | 64.67 | $369.01 | 326308 |
| 2026-01-08 | 63.47 | $365.67 | 370800 |
| 2026-01-07 | 68.34 | $373.05 | 373967 |
| 2026-01-06 | 69.00 | $374.02 | 489900 |
| 2026-01-05 | 65.92 | $364.47 | 491549 |
| 2026-01-02 | 60.80 | $351.27 | 175100 |
| 2025-12-31 | 55.50 | $340.25 | 210700 |
| 2025-12-30 | 57.79 | $343.64 | 186100 |
| 2025-12-29 | 60.25 | $347.19 | 173008 |
| 2025-12-26 | 63.89 | $352.18 | 168227 |
| 2025-12-24 | 63.15 | $350.42 | 94500 |
| 2025-12-23 | 62.33 | $348.48 | 181604 |
| 2025-12-22 | 64.24 | $351.23 | 304491 |
| 2025-12-19 | 60.53 | $342.36 | 525810 |
| 2025-12-18 | 58.64 | $338.25 | 295749 |
| 2025-12-17 | 56.61 | $334.02 | 332700 |
| 2025-12-16 | 58.68 | $337.22 | 415600 |
| 2025-12-15 | 58.44 | $336.69 | 430124 |
| 2025-12-12 | 58.65 | $337.03 | 401033 |
| 2025-12-11 | 63.45 | $344.67 | 254600 |
| 2025-12-10 | 63.49 | $344.73 | 339900 |
| 2025-12-09 | 61.73 | $339.99 | 405155 |
| 2025-12-08 | 57.58 | $329.83 | 331200 |
| 2025-12-05 | 58.69 | $331.69 | 433201 |
| 2025-12-04 | 57.27 | $328.30 | 456043 |
| 2025-12-03 | 56.89 | $327.39 | 280210 |
| 2025-12-02 | 53.12 | $318.70 | 309107 |
| 2025-12-01 | 52.42 | $317.15 | 259400 |
| 2025-11-28 | 53.87 | $320.07 | 177442 |
| 2025-11-26 | 52.69 | $317.30 | 317500 |
| 2025-11-25 | 51.44 | $314.35 | 331300 |
| 2025-11-24 | 49.05 | $308.86 | 293929 |
| 2025-11-21 | 47.87 | $306.20 | 395000 |
| 2025-11-20 | 42.98 | $295.84 | 482139 |
| 2025-11-19 | 46.79 | $305.31 | 429000 |
| 2025-11-18 | 44.01 | $299.73 | 317200 |
| 2025-11-17 | 42.35 | $296.49 | 368663 |
| 2025-11-14 | 46.95 | $307.75 | 344616 |
| 2025-11-13 | 46.39 | $306.61 | 369414 |
| 2025-11-12 | 53.19 | $321.16 | 382800 |
| 2025-11-11 | 48.60 | $311.83 | 167700 |
| 2025-11-10 | 47.17 | $309.13 | 243825 |
| 2025-11-07 | 45.80 | $306.54 | 522628 |
| 2025-11-06 | 43.84 | $302.87 | 238614 |
| 2025-11-05 | 44.09 | $303.48 | 292344 |
| 2025-11-04 | 41.00 | $297.61 | 729444 |
| 2025-11-03 | 41.98 | $300.21 | 474609 |
| 2025-10-31 | 38.97 | $294.56 | 526022 |
| 2025-10-30 | 37.39 | $291.66 | 595865 |
| 2025-10-29 | 37.65 | $292.49 | 1.4M |
| 2025-10-28 | 49.39 | $321.75 | 494416 |
| 2025-10-27 | 54.07 | $330.30 | 269500 |
| 2025-10-24 | 50.94 | $324.24 | 267638 |
| 2025-10-23 | 47.27 | $317.72 | 335002 |
| 2025-10-22 | 46.89 | $317.07 | 202503 |
| 2025-10-21 | 48.48 | $320.21 | 265867 |
| 2025-10-20 | 48.86 | $320.97 | 264804 |
| 2025-10-17 | 45.73 | $315.09 | 290300 |
| 2025-10-16 | 46.13 | $315.95 | 601150 |
| 2025-10-15 | 49.82 | $323.78 | 315944 |
| 2025-10-14 | 47.86 | $319.91 | 364200 |
| 2025-10-13 | 45.64 | $315.65 | 431618 |
| 2025-10-10 | 36.83 | $300.99 | 657310 |
| 2025-10-09 | 42.64 | $313.97 | 421749 |
| 2025-10-08 | 44.72 | $318.00 | 365400 |
| 2025-10-07 | 48.13 | $324.15 | 401845 |
| 2025-10-06 | 48.93 | $325.54 | 475900 |
| 2025-10-03 | 50.96 | $329.06 | 333508 |
| 2025-10-02 | 53.97 | $334.01 | 354900 |
| 2025-10-01 | 52.30 | $330.91 | 363446 |
| 2025-09-30 | 56.32 | $337.32 | 455700 |
| 2025-09-29 | 58.53 | $340.64 | 395900 |
| 2025-09-26 | 59.70 | $342.39 | 237200 |
| 2025-09-25 | 57.64 | $337.91 | 345216 |
| 2025-09-24 | 59.29 | $340.47 | 563900 |
| 2025-09-23 | 69.82 | $354.65 | 389905 |
| 2025-09-22 | 69.73 | $354.39 | 404119 |
| 2025-09-19 | 70.93 | $355.88 | 1.3M |
| 2025-09-18 | 76.74 | $362.79 | 575344 |
| 2025-09-17 | 72.21 | $348.33 | 594431 |
| 2025-09-16 | 71.18 | $345.52 | 382200 |
| 2025-09-15 | 71.01 | $345.06 | 475800 |
| 2025-09-12 | 69.85 | $341.86 | 300935 |
| 2025-09-11 | 71.11 | $343.35 | 475009 |
| 2025-09-10 | 67.05 | $332.64 | 416900 |
| 2025-09-09 | 63.73 | $325.30 | 326400 |
| 2025-09-08 | 63.25 | $324.30 | 369800 |
| 2025-09-05 | 60.51 | $318.77 | 511000 |
| 2025-09-04 | 60.19 | $318.14 | 489200 |
| 2025-09-03 | 57.46 | $312.92 | 451444 |
| 2025-09-02 | 61.08 | $317.67 | 339600 |
| 2025-08-29 | 64.21 | $321.55 | 260315 |
| 2025-08-28 | 67.42 | $325.35 | 298000 |
| 2025-08-27 | 66.97 | $324.26 | 365448 |
| 2025-08-26 | 67.24 | $324.59 | 359035 |
| 2025-08-25 | 64.71 | $318.35 | 359817 |
| 2025-08-22 | 65.88 | $319.86 | 570735 |
| 2025-08-21 | 58.93 | $305.01 | 345815 |
| 2025-08-20 | 58.66 | $304.51 | 482800 |
| 2025-08-19 | 57.24 | $301.83 | 355400 |
| 2025-08-18 | 59.28 | $304.64 | 315700 |
| 2025-08-15 | 61.55 | $307.71 | 317318 |
| 2025-08-14 | 66.02 | $313.41 | 238700 |
| 2025-08-13 | 67.21 | $314.87 | 418000 |
| 2025-08-12 | 64.29 | $307.88 | 365607 |
| 2025-08-11 | 58.13 | $295.74 | 384400 |
| 2025-08-08 | 58.12 | $295.73 | 422140 |
| 2025-08-07 | 59.74 | $297.84 | 512800 |
| 2025-08-06 | 61.17 | $299.71 | 361939 |
| 2025-08-05 | 60.67 | $298.66 | 422949 |
| 2025-08-04 | 61.64 | $300.01 | 398200 |
| 2025-08-01 | 58.85 | $294.01 | 806400 |
| 2025-07-31 | 64.12 | $301.14 | 905000 |
| 2025-07-30 | 71.93 | $310.25 | 1.3M |
| 2025-07-29 | 68.89 | $302.55 | 705819 |
| 2025-07-28 | 68.88 | $302.54 | 578929 |
| 2025-07-25 | 68.30 | $301.08 | 539832 |
| 2025-07-24 | 68.08 | $300.52 | 412300 |
| 2025-07-23 | 67.89 | $300.04 | 317718 |
| 2025-07-22 | 66.74 | $296.96 | 460548 |
| 2025-07-21 | 65.32 | $293.25 | 386200 |
| 2025-07-18 | 69.32 | $298.52 | 281600 |
| 2025-07-17 | 69.66 | $298.95 | 581052 |
| 2025-07-16 | 67.93 | $293.86 | 545700 |
| 2025-07-15 | 65.42 | $287.00 | 906900 |
| 2025-07-14 | 69.68 | $292.63 | 938817 |
| 2025-07-11 | 69.31 | $291.53 | 1.0M |
| 2025-07-10 | 75.22 | $298.97 | 536401 |
| 2025-07-09 | 73.61 | $293.39 | 488730 |
| 2025-07-08 | 71.10 | $285.50 | 596539 |
| 2025-07-07 | 70.53 | $283.79 | 475041 |
| 2025-07-03 | 73.56 | $287.50 | 322000 |
| 2025-07-02 | 72.09 | $282.74 | 584643 |
| 2025-07-01 | 70.03 | $276.50 | 749700 |
| 2025-06-30 | 67.67 | $270.02 | 572806 |
| 2025-06-27 | 67.25 | $268.91 | 1.0M |
| 2025-06-26 | 69.24 | $271.50 | 578817 |
| 2025-06-25 | 67.69 | $267.06 | 571016 |
| 2025-06-24 | 67.00 | $265.13 | 795900 |
| 2025-06-23 | 63.86 | $256.88 | 952600 |
| 2025-06-20 | 58.23 | $244.54 | 802814 |
| 2025-06-18 | 59.87 | $246.83 | 343736 |
| 2025-06-17 | 58.63 | $244.27 | 316100 |
| 2025-06-16 | 61.23 | $247.97 | 514300 |
| 2025-06-13 | 57.43 | $240.12 | 487100 |
| 2025-06-12 | 62.69 | $247.18 | 315127 |
| 2025-06-11 | 62.97 | $247.54 | 726237 |
| 2025-06-10 | 61.59 | $244.50 | 576123 |
| 2025-06-09 | 63.94 | $247.66 | 473503 |
| 2025-06-06 | 63.02 | $245.49 | 355110 |
| 2025-06-05 | 59.85 | $238.41 | 329397 |
| 2025-06-04 | 58.35 | $235.27 | 482924 |
| 2025-06-03 | 58.70 | $235.80 | 547091 |
| 2025-06-02 | 56.97 | $232.07 | 412730 |
| 2025-05-30 | 56.70 | $231.49 | 653100 |
| 2025-05-29 | 58.80 | $234.98 | 452131 |
| 2025-05-28 | 57.69 | $232.38 | 333802 |
| 2025-05-27 | 58.91 | $234.48 | 420429 |
| 2025-05-23 | 55.33 | $226.10 | 322406 |
| 2025-05-22 | 55.08 | $225.52 | 267500 |
| 2025-05-21 | 54.45 | $224.07 | 780400 |
| 2025-05-20 | 61.38 | $236.50 | 544445 |
| 2025-05-19 | 63.70 | $240.26 | 335600 |
| 2025-05-16 | 64.52 | $241.58 | 500500 |
| 2025-05-15 | 63.05 | $237.27 | 622915 |
| 2025-05-14 | 64.82 | $240.26 | 939501 |
| 2025-05-13 | 63.48 | $236.15 | 1.3M |
| 2025-05-12 | 62.44 | $233.00 | 1.0M |
| 2025-05-09 | 56.42 | $216.90 | 506100 |
| 2025-05-08 | 56.36 | $216.74 | 679201 |
| 2025-05-07 | 52.53 | $207.79 | 471800 |
| 2025-05-06 | 51.59 | $205.70 | 550100 |
| 2025-05-05 | 54.63 | $211.87 | 571737 |
| 2025-05-02 | 55.51 | $213.63 | 689318 |
| 2025-05-01 | 52.39 | $206.13 | 835539 |
| 2025-04-30 | 52.03 | $205.29 | 1.5M |
| 2025-04-29 | 49.32 | $199.00 | 717022 |
| 2025-04-28 | 48.54 | $197.22 | 634100 |
| 2025-04-25 | 48.68 | $197.58 | 549550 |
| 2025-04-24 | 48.94 | $198.25 | 885607 |
| 2025-04-23 | 44.35 | $187.25 | 1.1M |
| 2025-04-22 | 43.02 | $184.26 | 597101 |
| 2025-04-21 | 38.97 | $175.46 | 643904 |
| 2025-04-17 | 40.79 | $181.28 | 499025 |
| 2025-04-16 | 39.43 | $178.33 | 479197 |
| 2025-04-15 | 40.71 | $182.56 | 516000 |
| 2025-04-14 | 40.09 | $181.15 | 882024 |
| 2025-04-11 | 36.85 | $173.81 | 1.3M |
| 2025-04-10 | 37.13 | $174.88 | 1.2M |
| 2025-04-09 | 41.17 | $189.54 | 1.9M |
| 2025-04-08 | 28.09 | $163.77 | 1.3M |
| 2025-04-07 | 28.34 | $164.87 | 1.9M |
| 2025-04-04 | 27.82 | $163.95 | 1.8M |
| 2025-04-03 | 31.00 | $177.60 | 1.5M |
| 2025-04-02 | 41.84 | $210.12 | 816225 |
| 2025-04-01 | 35.45 | $200.43 | 888000 |
| 2025-03-31 | 34.96 | $199.72 | 622344 |
| 2025-03-28 | 34.82 | $199.52 | 504205 |
| 2025-03-27 | 36.85 | $205.13 | 822500 |
| 2025-03-26 | 39.64 | $212.26 | 306900 |
| 2025-03-25 | 41.71 | $217.19 | 319160 |
| 2025-03-24 | 41.51 | $216.84 | 560200 |
| 2025-03-21 | 35.29 | $206.84 | 627113 |
| 2025-03-20 | 33.62 | $204.35 | 356521 |
| 2025-03-19 | 33.54 | $204.23 | 569700 |
| 2025-03-18 | 31.70 | $201.35 | 764700 |
| 2025-03-17 | 32.52 | $204.12 | 526413 |
| 2025-03-14 | 30.45 | $200.77 | 735734 |
| 2025-03-13 | 25.98 | $193.85 | 785058 |
| 2025-03-12 | 27.09 | $198.48 | 1.0M |
| 2025-03-11 | 26.11 | $196.97 | 1.6M |
| 2025-03-10 | 21.71 | $190.28 | 1.7M |
| 2025-03-07 | 25.22 | $206.74 | 1.1M |
| 2025-03-06 | 26.11 | $210.40 | 1.2M |
| 2025-03-05 | 29.41 | $222.60 | 581600 |
| 2025-03-04 | 27.19 | $219.49 | 1.3M |
| 2025-03-03 | 31.35 | $233.29 | 511200 |
| 2025-02-28 | 34.45 | $241.80 | 698014 |
| 2025-02-27 | 32.20 | $238.79 | 703143 |
| 2025-02-26 | 34.98 | $246.13 | 539339 |
| 2025-02-25 | 30.64 | $240.53 | 1.2M |
| 2025-02-24 | 32.51 | $245.62 | 777247 |
| 2025-02-21 | 34.28 | $250.13 | 732200 |
| 2025-02-20 | 37.20 | $257.00 | 545717 |
| 2025-02-19 | 43.30 | $268.95 | 390522 |
| 2025-02-18 | 47.29 | $275.43 | 392700 |
| 2025-02-14 | 42.54 | $269.31 | 567706 |
| 2025-02-13 | 40.91 | $267.34 | 485000 |
| 2025-02-12 | 39.41 | $265.53 | 340830 |
| 2025-02-11 | 39.43 | $265.57 | 667800 |
| 2025-02-10 | 43.04 | $272.19 | 509700 |
| 2025-02-07 | 45.00 | $275.51 | 570815 |
| 2025-02-06 | 51.65 | $285.37 | 462005 |
| 2025-02-05 | 51.43 | $285.06 | 669401 |
| 2025-02-04 | 49.93 | $282.85 | 417977 |
| 2025-02-03 | 50.13 | $283.15 | 383214 |
| 2025-01-31 | 55.89 | $291.27 | 476641 |
| 2025-01-30 | 54.82 | $289.52 | 259024 |
| 2025-01-29 | 51.79 | $284.71 | 321200 |
| 2025-01-28 | 53.17 | $286.67 | 265500 |
| 2025-01-27 | 49.74 | $281.38 | 313623 |
| 2025-01-24 | 52.93 | $285.96 | 249000 |
| 2025-01-23 | 52.09 | $284.64 | 307100 |
| 2025-01-22 | 53.22 | $286.29 | 409608 |
| 2025-01-21 | 54.10 | $287.59 | 208639 |
| 2025-01-17 | 51.16 | $282.60 | 222201 |
| 2025-01-16 | 49.13 | $279.34 | 281754 |
| 2025-01-15 | 47.19 | $276.29 | 321737 |
| 2025-01-14 | 39.97 | $266.20 | 515042 |
| 2025-01-13 | 35.55 | $260.86 | 441401 |
| 2025-01-10 | 36.55 | $262.95 | 460418 |
| 2025-01-08 | 42.78 | $274.32 | 532300 |
| 2025-01-07 | 43.06 | $274.77 | 398013 |
| 2025-01-06 | 45.60 | $278.86 | 206918 |
| 2025-01-03 | 44.71 | $277.69 | 304400 |
| 2025-01-02 | 43.56 | $276.15 | 287652 |
| 2024-12-31 | 44.15 | $277.19 | 184330 |
| 2024-12-30 | 44.54 | $277.90 | 257202 |
| 2024-12-27 | 44.62 | $278.04 | 167600 |
| 2024-12-26 | 46.93 | $282.42 | 214732 |
| 2024-12-24 | 44.98 | $279.26 | 87200 |
| 2024-12-23 | 42.36 | $275.17 | 282600 |
| 2024-12-20 | 42.68 | $275.84 | 886541 |
| 2024-12-19 | 39.29 | $270.57 | 427000 |
| 2024-12-18 | 40.12 | $272.50 | 586000 |
| 2024-12-17 | 49.07 | $290.20 | 392300 |
| 2024-12-16 | 54.40 | $298.37 | 423900 |
| 2024-12-13 | 52.70 | $295.52 | 255400 |
| 2024-12-12 | 55.37 | $299.40 | 342100 |
| 2024-12-11 | 54.26 | $297.44 | 304122 |
| 2024-12-10 | 50.47 | $291.11 | 280644 |
| 2024-12-09 | 53.15 | $295.17 | 301721 |
| 2024-12-06 | 54.92 | $297.76 | 448600 |
| 2024-12-05 | 54.32 | $296.68 | 339011 |
| 2024-12-04 | 57.20 | $300.96 | 313900 |
| 2024-12-03 | 58.60 | $303.00 | 238248 |
| 2024-12-02 | 60.38 | $305.57 | 236116 |
| 2024-11-29 | 62.00 | $307.90 | 141205 |
| 2024-11-27 | 62.13 | $308.10 | 165700 |
| 2024-11-26 | 64.07 | $311.00 | 325743 |
| 2024-11-25 | 65.91 | $313.75 | 521315 |
| 2024-11-22 | 65.08 | $311.35 | 507700 |
| 2024-11-21 | 64.45 | $309.53 | 234300 |
| 2024-11-20 | 61.48 | $301.30 | 270137 |
| 2024-11-19 | 61.33 | $300.89 | 215200 |
| 2024-11-18 | 60.03 | $297.37 | 256339 |
| 2024-11-15 | 61.14 | $299.38 | 244052 |
| 2024-11-14 | 61.29 | $299.66 | 261202 |
| 2024-11-13 | 62.40 | $301.80 | 303064 |
| 2024-11-12 | 65.16 | $307.05 | 240300 |
| 2024-11-11 | 69.97 | $315.65 | 286205 |
| 2024-11-08 | 68.20 | $308.82 | 280800 |
| 2024-11-07 | 67.56 | $306.43 | 490200 |
| 2024-11-06 | 73.12 | $316.00 | 1.3M |
| 2024-11-05 | 57.95 | $271.84 | 429525 |
| 2024-11-04 | 53.38 | $263.76 | 325132 |
| 2024-11-01 | 57.09 | $268.84 | 318444 |
| 2024-10-31 | 54.31 | $264.17 | 307310 |
| 2024-10-30 | 54.96 | $265.07 | 299700 |
| 2024-10-29 | 55.06 | $265.21 | 408900 |
| 2024-10-28 | 52.87 | $261.35 | 274532 |
| 2024-10-25 | 52.43 | $260.57 | 347500 |
| 2024-10-24 | 53.79 | $262.77 | 348317 |
| 2024-10-23 | 51.03 | $257.74 | 792750 |
| 2024-10-22 | 63.90 | $275.61 | 538824 |
| 2024-10-21 | 66.38 | $278.39 | 356600 |
| 2024-10-18 | 73.86 | $286.04 | 379827 |
| 2024-10-17 | 72.40 | $282.28 | 500100 |
| 2024-10-16 | 70.04 | $276.65 | 288700 |
| 2024-10-15 | 68.21 | $272.68 | 410116 |
| 2024-10-14 | 67.42 | $271.02 | 262500 |
| 2024-10-11 | 64.71 | $265.61 | 450519 |
| 2024-10-10 | 56.66 | $252.89 | 156500 |
| 2024-10-09 | 58.85 | $255.07 | 279132 |
| 2024-10-08 | 53.83 | $248.61 | 195700 |
| 2024-10-07 | 52.95 | $247.57 | 140813 |
| 2024-10-04 | 57.08 | $251.74 | 160940 |
| 2024-10-03 | 53.91 | $247.87 | 218804 |
| 2024-10-02 | 54.82 | $248.78 | 313100 |
| 2024-10-01 | 57.03 | $251.00 | 222100 |
| 2024-09-30 | 59.44 | $253.34 | 422346 |
| 2024-09-27 | 60.26 | $254.13 | 245827 |
| 2024-09-26 | 63.07 | $256.83 | 227100 |
| 2024-09-25 | 62.72 | $256.26 | 230333 |
| 2024-09-24 | 64.85 | $258.35 | 197500 |
| 2024-09-23 | 65.19 | $258.68 | 233000 |
| 2024-09-20 | 64.16 | $256.75 | 572800 |
| 2024-09-19 | 63.55 | $255.58 | 222340 |
| 2024-09-18 | 58.33 | $246.60 | 277400 |
| 2024-09-17 | 58.09 | $246.23 | 172700 |
| 2024-09-16 | 55.45 | $242.13 | 269110 |
| 2024-09-13 | 53.27 | $238.93 | 243400 |
| 2024-09-12 | 50.16 | $234.65 | 240200 |
| 2024-09-11 | 47.83 | $231.62 | 610116 |
| 2024-09-10 | 49.47 | $233.88 | 274338 |
| 2024-09-09 | 53.05 | $238.56 | 270643 |
| 2024-09-06 | 49.75 | $234.09 | 207439 |
| 2024-09-05 | 53.82 | $239.16 | 237440 |
| 2024-09-04 | 52.29 | $237.07 | 165100 |
| 2024-09-03 | 52.66 | $237.53 | 213139 |
| 2024-08-30 | 59.73 | $245.74 | 210900 |
| 2024-08-29 | 58.47 | $243.79 | 171424 |
| 2024-08-28 | 58.39 | $243.67 | 150129 |
| 2024-08-27 | 57.66 | $242.48 | 146877 |
| 2024-08-26 | 60.06 | $245.33 | 149600 |
| 2024-08-23 | 59.92 | $245.09 | 205800 |
| 2024-08-22 | 56.72 | $239.48 | 142045 |
| 2024-08-21 | 56.83 | $239.63 | 174231 |
| 2024-08-20 | 55.23 | $236.86 | 128615 |
| 2024-08-19 | 58.24 | $240.92 | 230708 |
| 2024-08-16 | 58.09 | $240.65 | 181300 |
| 2024-08-15 | 58.91 | $241.79 | 303600 |
| 2024-08-14 | 56.46 | $236.97 | 164624 |
| 2024-08-13 | 54.94 | $234.10 | 328100 |
| 2024-08-12 | 52.04 | $228.88 | 185939 |
| 2024-08-09 | 54.73 | $233.09 | 317500 |
| 2024-08-08 | 54.79 | $233.17 | 344500 |
| 2024-08-07 | 49.53 | $223.80 | 386933 |
| 2024-08-06 | 51.65 | $227.28 | 422100 |
| 2024-08-05 | 48.53 | $222.09 | 591050 |
| 2024-08-02 | 52.16 | $227.98 | 573700 |
| 2024-08-01 | 59.43 | $238.13 | 532337 |
| 2024-07-31 | 70.74 | $250.39 | 596100 |
| 2024-07-30 | 69.27 | $247.16 | 388617 |
| 2024-07-29 | 68.36 | $245.20 | 345000 |
| 2024-07-26 | 72.57 | $249.23 | 424525 |
| 2024-07-25 | 71.10 | $245.72 | 736348 |
| 2024-07-24 | 66.57 | $236.39 | 718250 |
| 2024-07-23 | 76.02 | $244.18 | 454200 |
| 2024-07-22 | 74.37 | $240.45 | 472100 |
| 2024-07-19 | 74.45 | $240.51 | 300200 |
| 2024-07-18 | 76.09 | $241.80 | 880500 |
| 2024-07-17 | 78.07 | $243.36 | 396700 |
| 2024-07-16 | 79.30 | $244.34 | 397800 |
| 2024-07-15 | 76.44 | $236.39 | 469516 |
| 2024-07-12 | 72.07 | $226.94 | 289747 |
| 2024-07-11 | 71.29 | $225.47 | 297900 |
| 2024-07-10 | 68.78 | $221.04 | 344700 |
| 2024-07-09 | 64.49 | $214.61 | 425700 |
| 2024-07-08 | 63.01 | $212.64 | 294000 |
| 2024-07-05 | 63.17 | $212.77 | 216908 |
| 2024-07-03 | 61.88 | $211.00 | 154400 |
| 2024-07-02 | 62.36 | $211.41 | 393900 |
| 2024-07-01 | 62.14 | $211.08 | 422900 |
| 2024-06-28 | 60.33 | $208.43 | 825507 |
| 2024-06-27 | 51.21 | $197.51 | 296600 |
| 2024-06-26 | 48.23 | $194.64 | 212421 |
| 2024-06-25 | 48.05 | $194.47 | 227965 |
| 2024-06-24 | 50.30 | $196.79 | 291400 |
| 2024-06-21 | 48.30 | $194.77 | 856671 |
| 2024-06-20 | 55.05 | $201.26 | 319900 |
| 2024-06-18 | 59.06 | $204.58 | 302800 |
| 2024-06-17 | 55.01 | $200.26 | 318709 |
| 2024-06-14 | 51.87 | $197.26 | 308515 |
| 2024-06-13 | 52.03 | $197.40 | 384100 |
| 2024-06-12 | 52.26 | $197.61 | 202400 |
| 2024-06-11 | 47.40 | $193.02 | 150400 |
| 2024-06-10 | 48.53 | $194.12 | 182224 |
| 2024-06-07 | 46.87 | $192.60 | 174112 |
| 2024-06-06 | 50.05 | $195.76 | 247500 |
| 2024-06-05 | 51.93 | $197.54 | 257200 |
| 2024-06-04 | 49.54 | $195.18 | 352200 |
| 2024-06-03 | 56.56 | $201.38 | 225800 |
| 2024-05-31 | 58.54 | $202.94 | 369042 |
| 2024-05-30 | 57.69 | $202.00 | 211700 |
| 2024-05-29 | 54.90 | $199.01 | 179900 |
| 2024-05-28 | 58.55 | $201.98 | 205880 |
| 2024-05-24 | 61.75 | $204.42 | 212400 |
| 2024-05-23 | 57.87 | $200.09 | 280900 |
| 2024-05-22 | 60.23 | $201.85 | 345212 |
| 2024-05-21 | 65.91 | $205.77 | 287739 |
| 2024-05-20 | 63.62 | $203.02 | 225815 |
| 2024-05-17 | 64.31 | $203.48 | 262000 |
| 2024-05-16 | 60.62 | $199.27 | 229100 |
| 2024-05-15 | 62.09 | $200.29 | 239312 |
| 2024-05-14 | 57.85 | $195.86 | 173500 |
| 2024-05-13 | 57.88 | $195.88 | 190700 |
| 2024-05-10 | 58.37 | $196.25 | 287429 |
| 2024-05-09 | 56.70 | $194.48 | 296300 |
| 2024-05-08 | 55.82 | $193.56 | 238800 |
| 2024-05-07 | 55.39 | $193.10 | 473103 |
| 2024-05-06 | 55.53 | $193.23 | 234300 |
| 2024-05-03 | 52.44 | $189.83 | 371805 |
| 2024-05-02 | 49.18 | $186.53 | 314300 |
| 2024-05-01 | 46.59 | $184.08 | 379200 |
| 2024-04-30 | 43.73 | $181.50 | 341126 |
| 2024-04-29 | 46.83 | $184.85 | 407400 |
| 2024-04-26 | 46.22 | $184.29 | 355300 |
| 2024-04-25 | 45.55 | $183.65 | 847623 |
| 2024-04-24 | 48.18 | $186.59 | 1.3M |
| 2024-04-23 | 58.55 | $196.10 | 513019 |
| 2024-04-22 | 54.63 | $192.08 | 382300 |
| 2024-04-19 | 47.97 | $186.36 | 294809 |
| 2024-04-18 | 46.58 | $185.29 | 222700 |
| 2024-04-17 | 46.81 | $185.50 | 369000 |
| 2024-04-16 | 45.79 | $184.67 | 207042 |
| 2024-04-15 | 47.02 | $185.86 | 236700 |
| 2024-04-12 | 52.71 | $190.90 | 505604 |
| 2024-04-11 | 56.85 | $194.09 | 381800 |
| 2024-04-10 | 53.96 | $191.40 | 325523 |
| 2024-04-09 | 57.28 | $193.85 | 324200 |
| 2024-04-08 | 59.80 | $195.61 | 197600 |
| 2024-04-05 | 57.58 | $193.40 | 263802 |
| 2024-04-04 | 54.95 | $190.95 | 292900 |
| 2024-04-03 | 57.32 | $192.67 | 292624 |
| 2024-04-02 | 52.95 | $188.76 | 320517 |
| 2024-04-01 | 53.60 | $189.25 | 284100 |
| 2024-03-28 | 58.26 | $192.59 | 356510 |
| 2024-03-27 | 57.86 | $192.21 | 420628 |
| 2024-03-26 | 55.81 | $190.25 | 425901 |
| 2024-03-25 | 58.74 | $192.36 | 189900 |
| 2024-03-22 | 58.46 | $192.08 | 182500 |
| 2024-03-21 | 62.77 | $195.12 | 464500 |
| 2024-03-20 | 60.04 | $192.15 | 308200 |
| 2024-03-19 | 58.53 | $190.60 | 298300 |
| 2024-03-18 | 55.80 | $187.94 | 241100 |
| 2024-03-15 | 57.60 | $189.27 | 769700 |
| 2024-03-14 | 58.54 | $189.97 | 360738 |
| 2024-03-13 | 65.39 | $194.69 | 326000 |
| 2024-03-12 | 61.83 | $190.73 | 301820 |
| 2024-03-11 | 66.46 | $193.55 | 713700 |
| 2024-03-08 | 71.46 | $196.33 | 814833 |
| 2024-03-07 | 69.83 | $194.23 | 374000 |
| 2024-03-06 | 69.67 | $194.02 | 513132 |
| 2024-03-05 | 69.93 | $194.17 | 509200 |
| 2024-03-04 | 67.37 | $190.84 | 380322 |
| 2024-03-01 | 63.32 | $186.29 | 378323 |
| 2024-02-29 | 64.64 | $187.08 | 364900 |
| 2024-02-28 | 61.41 | $183.75 | 242209 |
| 2024-02-27 | 60.73 | $183.09 | 237000 |
| 2024-02-26 | 59.79 | $182.16 | 178519 |
| 2024-02-23 | 61.06 | $183.01 | 152300 |
| 2024-02-22 | 63.35 | $184.53 | 309227 |
| 2024-02-21 | 60.32 | $181.27 | 283500 |
| 2024-02-20 | 61.24 | $181.89 | 231134 |
| 2024-02-16 | 65.08 | $184.43 | 292924 |
| 2024-02-15 | 66.87 | $185.57 | 315000 |
| 2024-02-14 | 64.62 | $182.79 | 454028 |
| 2024-02-13 | 62.63 | $180.50 | 530536 |
| 2024-02-12 | 67.29 | $183.47 | 425500 |
| 2024-02-09 | 62.89 | $178.49 | 478100 |
| 2024-02-08 | 60.22 | $175.88 | 531224 |
| 2024-02-07 | 56.05 | $172.25 | 793941 |
| 2024-02-06 | 58.23 | $173.61 | 340650 |
| 2024-02-05 | 60.21 | $174.83 | 324835 |
| 2024-02-02 | 63.60 | $176.83 | 473129 |
| 2024-02-01 | 61.77 | $175.04 | 526500 |
| 2024-01-31 | 58.08 | $171.73 | 612900 |
| 2024-01-30 | 66.40 | $176.25 | 449300 |
| 2024-01-29 | 65.96 | $175.82 | 285335 |
| 2024-01-26 | 63.94 | $173.89 | 191048 |
| 2024-01-25 | 67.59 | $175.74 | 474100 |
| 2024-01-24 | 66.69 | $174.82 | 180023 |
| 2024-01-23 | 67.89 | $175.44 | 239600 |
| 2024-01-22 | 67.74 | $175.27 | 257300 |
| 2024-01-19 | 64.53 | $171.84 | 207800 |
| 2024-01-18 | 62.65 | $170.01 | 152719 |
| 2024-01-17 | 61.94 | $169.34 | 191811 |
| 2024-01-16 | 62.31 | $169.56 | 335500 |
| 2024-01-12 | 60.69 | $167.95 | 199328 |
| 2024-01-11 | 59.84 | $167.11 | 224600 |
| 2024-01-10 | 61.22 | $168.03 | 177301 |
| 2024-01-09 | 62.22 | $168.70 | 265900 |
| 2024-01-08 | 68.08 | $172.44 | 217900 |
| 2024-01-05 | 62.88 | $166.59 | 275500 |
| 2024-01-04 | 60.00 | $163.86 | 320219 |
| 2024-01-03 | 59.80 | $163.68 | 293500 |
| 2024-01-02 | 68.80 | $168.74 | 195110 |
| 2023-12-29 | 73.60 | $171.05 | 259100 |
| 2023-12-28 | 78.20 | $173.10 | 104800 |
| 2023-12-27 | 78.91 | $173.41 | 114300 |
| 2023-12-26 | 77.73 | $171.50 | 95100 |
| 2023-12-22 | 76.12 | $169.09 | 197244 |
| 2023-12-21 | 75.82 | $168.65 | 151500 |
| 2023-12-20 | 73.74 | $165.74 | 358038 |
| 2023-12-19 | 76.90 | $167.20 | 221200 |
| 2023-12-18 | 75.25 | $164.81 | 146100 |
| 2023-12-15 | 75.16 | $164.68 | 468100 |
| 2023-12-14 | 75.02 | $164.48 | 365300 |
| 2023-12-13 | 72.17 | $160.52 | 345500 |
| 2023-12-12 | 67.96 | $155.72 | 301300 |
| 2023-12-11 | 65.91 | $153.72 | 200346 |
| 2023-12-08 | 68.08 | $154.77 | 269218 |
| 2023-12-07 | 65.39 | $152.16 | 176231 |
| 2023-12-06 | 64.40 | $151.25 | 161820 |
| 2023-12-05 | 65.44 | $151.78 | 183100 |
| 2023-12-04 | 66.95 | $152.56 | 283145 |
| 2023-12-01 | 64.27 | $149.89 | 207100 |
| 2023-11-30 | 61.69 | $147.55 | 267148 |
| 2023-11-29 | 61.68 | $147.54 | 307129 |
| 2023-11-28 | 60.56 | $146.52 | 250000 |
| 2023-11-27 | 61.96 | $147.35 | 282119 |
| 2023-11-24 | 61.50 | $146.90 | 74200 |
| 2023-11-22 | 60.26 | $145.67 | 121700 |
| 2023-11-21 | 58.55 | $144.02 | 138406 |
| 2023-11-20 | 60.60 | $145.39 | 139320 |
| 2023-11-17 | 59.66 | $144.43 | 235400 |
| 2023-11-16 | 57.36 | $142.15 | 286225 |
| 2023-11-15 | 60.75 | $144.50 | 421200 |
| 2023-11-14 | 64.18 | $146.73 | 503500 |
| 2023-11-13 | 56.35 | $139.26 | 168737 |
| 2023-11-10 | 55.45 | $138.54 | 155800 |
| 2023-11-09 | 53.60 | $137.06 | 203232 |
| 2023-11-08 | 55.50 | $138.34 | 215200 |
| 2023-11-07 | 57.41 | $139.61 | 205614 |
| 2023-11-06 | 56.70 | $138.97 | 180500 |
| 2023-11-03 | 60.35 | $141.40 | 336918 |
| 2023-11-02 | 55.31 | $136.92 | 199829 |
| 2023-11-01 | 48.49 | $132.01 | 418339 |
| 2023-10-31 | 45.55 | $130.18 | 328900 |
| 2023-10-30 | 44.41 | $129.49 | 218726 |
| 2023-10-27 | 39.57 | $126.70 | 253300 |
| 2023-10-26 | 40.54 | $127.51 | 338506 |
| 2023-10-25 | 38.56 | $126.39 | 622133 |
| 2023-10-24 | 44.35 | $131.00 | 322200 |
| 2023-10-23 | 44.16 | $130.89 | 361500 |
| 2023-10-20 | 42.08 | $129.67 | 173516 |
| 2023-10-19 | 43.65 | $130.91 | 296435 |
| 2023-10-18 | 46.78 | $133.24 | 415435 |
| 2023-10-17 | 50.26 | $135.61 | 309832 |
| 2023-10-16 | 45.66 | $132.77 | 185420 |
| 2023-10-13 | 42.88 | $131.20 | 255318 |
| 2023-10-12 | 42.62 | $131.05 | 177100 |
| 2023-10-11 | 48.06 | $134.89 | 180900 |
| 2023-10-10 | 46.47 | $133.95 | 130711 |
| 2023-10-09 | 47.01 | $134.32 | 180311 |
| 2023-10-06 | 45.03 | $133.11 | 183503 |
| 2023-10-05 | 45.38 | $133.37 | 178640 |
| 2023-10-04 | 43.41 | $132.13 | 232000 |
| 2023-10-03 | 41.88 | $131.18 | 316800 |
| 2023-10-02 | 45.65 | $134.24 | 234700 |
| 2023-09-29 | 50.81 | $137.88 | 216752 |
| 2023-09-28 | 52.61 | $139.04 | 172400 |
| 2023-09-27 | 49.67 | $137.03 | 241841 |
| 2023-09-26 | 47.57 | $135.66 | 306229 |
| 2023-09-25 | 51.28 | $138.16 | 189700 |
| 2023-09-22 | 48.87 | $136.57 | 281700 |
| 2023-09-21 | 51.12 | $138.06 | 480645 |
| 2023-09-20 | 56.01 | $141.03 | 385631 |
| 2023-09-19 | 62.03 | $144.20 | 265200 |
| 2023-09-18 | 65.77 | $145.97 | 312722 |
| 2023-09-15 | 64.46 | $144.83 | 772348 |
| 2023-09-14 | 62.72 | $143.37 | 529200 |
| 2023-09-13 | 59.35 | $140.77 | 456200 |
| 2023-09-12 | 57.78 | $139.64 | 240141 |
| 2023-09-11 | 55.18 | $137.86 | 318921 |
| 2023-09-08 | 59.00 | $139.83 | 259837 |
| 2023-09-07 | 55.60 | $137.54 | 268801 |
| 2023-09-06 | 57.05 | $138.28 | 275900 |
| 2023-09-05 | 57.15 | $138.33 | 336612 |
| 2023-09-01 | 63.52 | $141.48 | 281800 |
| 2023-08-31 | 61.68 | $140.05 | 218212 |
| 2023-08-30 | 62.60 | $140.49 | 189200 |
| 2023-08-29 | 62.84 | $140.61 | 241204 |
| 2023-08-28 | 59.07 | $137.62 | 257335 |
| 2023-08-25 | 54.02 | $134.22 | 197800 |
| 2023-08-24 | 52.58 | $133.34 | 194703 |
| 2023-08-23 | 51.63 | $132.76 | 205420 |
| 2023-08-22 | 49.16 | $131.27 | 284800 |
| 2023-08-21 | 52.74 | $133.35 | 229670 |
| 2023-08-18 | 52.41 | $133.14 | 140000 |
| 2023-08-17 | 49.61 | $131.40 | 178534 |
| 2023-08-16 | 52.42 | $133.07 | 182300 |
| 2023-08-15 | 53.73 | $133.83 | 123200 |
| 2023-08-14 | 59.80 | $137.07 | 135409 |
| 2023-08-11 | 61.98 | $138.13 | 169022 |
| 2023-08-10 | 61.83 | $138.01 | 271231 |
| 2023-08-09 | 60.35 | $136.81 | 213600 |
| 2023-08-08 | 62.75 | $138.06 | 302200 |
| 2023-08-07 | 66.33 | $139.84 | 222726 |
| 2023-08-04 | 64.43 | $138.08 | 324030 |
| 2023-08-03 | 64.18 | $137.85 | 359300 |
| 2023-08-02 | 61.55 | $135.51 | 377800 |
| 2023-08-01 | 61.20 | $135.21 | 337700 |
| 2023-07-31 | 61.03 | $135.06 | 285100 |
| 2023-07-28 | 60.11 | $134.21 | 409830 |
| 2023-07-27 | 59.84 | $133.96 | 805300 |
| 2023-07-26 | 63.96 | $136.50 | 964008 |
| 2023-07-25 | 71.84 | $140.76 | 535000 |
| 2023-07-24 | 69.97 | $138.49 | 287800 |
| 2023-07-21 | 69.90 | $138.41 | 282500 |
| 2023-07-20 | 71.20 | $139.10 | 318400 |
| 2023-07-19 | 71.64 | $139.34 | 444418 |
| 2023-07-18 | 69.01 | $135.87 | 299700 |
| 2023-07-17 | 67.21 | $133.72 | 295140 |
| 2023-07-14 | 66.16 | $132.50 | 301310 |
| 2023-07-13 | 66.59 | $132.76 | 460043 |
| 2023-07-12 | 64.36 | $130.15 | 677260 |
| 2023-07-11 | 58.12 | $124.02 | 385535 |
| 2023-07-10 | 54.02 | $120.74 | 292539 |
| 2023-07-07 | 50.82 | $118.44 | 382808 |
| 2023-07-06 | 50.28 | $118.06 | 414569 |
| 2023-07-05 | 53.75 | $120.40 | 402400 |
| 2023-07-03 | 60.74 | $124.50 | 127148 |
| 2023-06-30 | 59.63 | $123.59 | 428366 |
| 2023-06-29 | 62.08 | $124.93 | 476241 |
| 2023-06-28 | 58.47 | $121.94 | 480100 |
| 2023-06-27 | 55.83 | $119.97 | 337447 |
| 2023-06-26 | 53.00 | $118.00 | 359000 |
| 2023-06-23 | 51.09 | $116.74 | 463700 |
| 2023-06-22 | 55.03 | $119.08 | 460732 |
| 2023-06-21 | 58.49 | $120.97 | 371800 |
| 2023-06-20 | 60.10 | $121.82 | 361426 |
| 2023-06-16 | 61.41 | $122.51 | 648937 |
| 2023-06-15 | 65.93 | $124.80 | 634900 |
| 2023-06-14 | 65.15 | $124.07 | 692812 |
| 2023-06-13 | 65.35 | $124.17 | 546502 |
| 2023-06-12 | 61.91 | $120.98 | 570808 |
| 2023-06-09 | 61.27 | $120.42 | 467743 |
| 2023-06-08 | 60.44 | $119.68 | 491033 |
| 2023-06-07 | 59.09 | $118.49 | 498800 |
| 2023-06-06 | 53.75 | $114.24 | 442324 |
| 2023-06-05 | 50.47 | $111.97 | 827922 |
| 2023-06-02 | 52.61 | $113.34 | 516200 |
| 2023-06-01 | 44.48 | $108.36 | 622801 |
| 2023-05-31 | 43.72 | $107.95 | 561951 |
| 2023-05-30 | 47.44 | $110.44 | 429000 |
| 2023-05-26 | 46.22 | $109.74 | 221200 |
| 2023-05-25 | 44.30 | $108.65 | 279143 |
| 2023-05-24 | 43.73 | $108.32 | 340200 |
| 2023-05-23 | 44.85 | $109.16 | 270028 |
| 2023-05-22 | 46.75 | $110.56 | 240300 |
| 2023-05-19 | 42.92 | $108.23 | 299538 |
| 2023-05-18 | 43.71 | $108.84 | 284300 |
| 2023-05-17 | 42.37 | $108.02 | 305700 |
| 2023-05-16 | 38.50 | $105.74 | 286142 |
| 2023-05-15 | 41.01 | $107.93 | 315421 |
| 2023-05-12 | 37.49 | $105.94 | 190300 |
| 2023-05-11 | 38.42 | $106.79 | 375600 |
| 2023-05-10 | 39.93 | $108.15 | 297314 |
| 2023-05-09 | 39.14 | $107.68 | 215300 |
| 2023-05-08 | 39.15 | $107.69 | 323121 |
| 2023-05-05 | 40.10 | $108.63 | 357400 |
| 2023-05-04 | 37.37 | $106.84 | 494626 |
| 2023-05-03 | 38.21 | $107.75 | 330200 |
| 2023-05-02 | 39.08 | $108.70 | 379000 |
| 2023-05-01 | 41.72 | $111.47 | 294000 |
| 2023-04-28 | 44.39 | $114.07 | 498200 |
| 2023-04-27 | 40.55 | $111.31 | 699418 |
| 2023-04-26 | 37.74 | $109.41 | 1.1M |
| 2023-04-25 | 49.77 | $119.63 | 423800 |
| 2023-04-24 | 53.87 | $122.20 | 281440 |
| 2023-04-21 | 58.26 | $124.67 | 210900 |
| 2023-04-20 | 56.23 | $123.19 | 234520 |
| 2023-04-19 | 56.65 | $123.43 | 263000 |
| 2023-04-18 | 55.02 | $122.21 | 251500 |
| 2023-04-17 | 54.60 | $121.90 | 387800 |
| 2023-04-14 | 53.16 | $120.81 | 394318 |
| 2023-04-13 | 52.81 | $120.54 | 331408 |
| 2023-04-12 | 49.62 | $118.15 | 773210 |
| 2023-04-11 | 47.33 | $116.53 | 322438 |
| 2023-04-10 | 45.41 | $115.21 | 270300 |
| 2023-04-06 | 42.77 | $113.45 | 267902 |
| 2023-04-05 | 42.54 | $113.30 | 302201 |
| 2023-04-04 | 42.55 | $113.31 | 345800 |
| 2023-04-03 | 44.89 | $115.51 | 300400 |
| 2023-03-31 | 44.72 | $115.38 | 401106 |
| 2023-03-30 | 40.72 | $112.40 | 304903 |
| 2023-03-29 | 40.09 | $111.94 | 423800 |
| 2023-03-28 | 39.38 | $111.41 | 277028 |
| 2023-03-27 | 40.52 | $112.74 | 244007 |
| 2023-03-24 | 37.67 | $110.54 | 503533 |
| 2023-03-23 | 40.74 | $114.18 | 304200 |
| 2023-03-22 | 41.31 | $114.83 | 293406 |
| 2023-03-21 | 44.29 | $118.11 | 446426 |
| 2023-03-20 | 38.87 | $113.86 | 345103 |
| 2023-03-17 | 37.70 | $113.00 | 1.7M |
| 2023-03-16 | 41.51 | $117.35 | 554300 |
| 2023-03-15 | 37.66 | $114.55 | 625500 |
| 2023-03-14 | 40.28 | $117.47 | 847400 |
| 2023-03-13 | 33.01 | $112.68 | 715511 |
| 2023-03-10 | 38.54 | $118.62 | 526700 |
| 2023-03-09 | 46.90 | $125.27 | 401600 |
| 2023-03-08 | 53.40 | $129.20 | 252500 |
| 2023-03-07 | 52.14 | $128.41 | 213600 |
| 2023-03-06 | 55.40 | $130.21 | 474000 |
| 2023-03-03 | 59.63 | $132.36 | 308514 |
| 2023-03-02 | 57.97 | $131.19 | 273100 |
| 2023-03-01 | 57.86 | $131.11 | 410200 |
| 2023-02-28 | 57.99 | $131.18 | 553400 |
| 2023-02-27 | 56.15 | $129.80 | 438949 |
| 2023-02-24 | 51.43 | $126.56 | 322700 |
| 2023-02-23 | 51.69 | $126.72 | 308200 |
| 2023-02-22 | 50.77 | $126.10 | 252030 |
| 2023-02-21 | 51.13 | $126.34 | 379900 |
| 2023-02-17 | 58.30 | $130.74 | 514331 |
| 2023-02-16 | 58.07 | $130.56 | 369100 |
| 2023-02-15 | 63.50 | $133.52 | 384200 |
| 2023-02-14 | 69.00 | $136.17 | 697146 |
| 2023-02-13 | 68.26 | $135.42 | 693200 |
| 2023-02-10 | 63.07 | $130.76 | 610100 |
| 2023-02-09 | 61.85 | $129.80 | 596500 |
| 2023-02-08 | 65.86 | $131.66 | 648923 |
| 2023-02-07 | 69.20 | $133.12 | 779721 |
| 2023-02-06 | 71.15 | $133.95 | 633700 |
| 2023-02-03 | 71.80 | $134.23 | 661000 |
| 2023-02-02 | 70.39 | $132.69 | 1.0M |
| 2023-02-01 | 69.54 | $131.78 | 826300 |
| 2023-01-31 | 67.61 | $129.81 | 1.4M |
| 2023-01-30 | 64.58 | $127.00 | 379035 |
| 2023-01-27 | 66.17 | $127.76 | 337237 |
| 2023-01-26 | 65.91 | $127.51 | 284600 |
| 2023-01-25 | 63.94 | $125.66 | 244800 |
| 2023-01-24 | 63.33 | $125.10 | 169048 |
| 2023-01-23 | 65.08 | $126.04 | 287318 |
| 2023-01-20 | 64.02 | $124.99 | 327715 |
| 2023-01-19 | 62.08 | $123.12 | 397100 |
| 2023-01-18 | 63.33 | $123.84 | 349942 |
| 2023-01-17 | 67.99 | $126.42 | 337028 |
| 2023-01-13 | 68.55 | $126.72 | 298141 |
| 2023-01-12 | 71.21 | $128.16 | 505126 |
| 2023-01-11 | 69.86 | $126.41 | 474600 |
| 2023-01-10 | 68.81 | $125.09 | 509841 |
| 2023-01-09 | 66.06 | $121.85 | 532924 |
| 2023-01-06 | 64.73 | $120.39 | 661700 |
| 2023-01-05 | 60.03 | $115.79 | 614909 |
| 2023-01-04 | 58.28 | $114.27 | 599300 |
| 2023-01-03 | 55.55 | $112.02 | 445700 |
| 2022-12-30 | 51.63 | $109.08 | 329933 |
| 2022-12-29 | 54.07 | $110.66 | 263504 |
| 2022-12-28 | 51.68 | $108.92 | 258100 |
| 2022-12-27 | 53.45 | $110.09 | 286800 |
| 2022-12-23 | 52.74 | $109.55 | 353300 |
| 2022-12-22 | 50.28 | $107.71 | 331237 |
| 2022-12-21 | 55.09 | $110.96 | 352500 |
| 2022-12-20 | 50.81 | $107.85 | 258538 |
| 2022-12-19 | 48.74 | $106.46 | 416800 |
| 2022-12-16 | 50.14 | $107.43 | 881012 |
| 2022-12-15 | 48.86 | $106.54 | 333800 |
| 2022-12-14 | 53.48 | $109.69 | 351247 |
| 2022-12-13 | 54.99 | $110.65 | 479704 |
| 2022-12-12 | 52.83 | $109.01 | 396400 |
| 2022-12-09 | 51.03 | $107.68 | 183427 |
| 2022-12-08 | 53.04 | $109.07 | 336113 |
| 2022-12-07 | 52.51 | $108.65 | 280000 |
| 2022-12-06 | 51.17 | $107.60 | 601715 |
| 2022-12-05 | 57.76 | $112.09 | 309943 |
| 2022-12-02 | 63.63 | $115.48 | 167000 |
| 2022-12-01 | 63.31 | $115.18 | 260700 |
| 2022-11-30 | 63.31 | $115.18 | 340909 |
| 2022-11-29 | 60.74 | $112.65 | 215949 |
| 2022-11-28 | 59.58 | $111.56 | 262900 |
| 2022-11-25 | 62.81 | $113.56 | 99431 |
| 2022-11-23 | 62.19 | $112.92 | 246815 |
| 2022-11-22 | 61.28 | $111.98 | 272300 |
| 2022-11-21 | 60.67 | $111.34 | 266700 |
| 2022-11-18 | 61.99 | $112.25 | 443111 |
| 2022-11-17 | 63.66 | $113.40 | 339000 |
| 2022-11-16 | 65.86 | $114.91 | 221600 |
| 2022-11-15 | 67.98 | $116.34 | 407828 |
| 2022-11-14 | 67.18 | $115.20 | 500200 |
| 2022-11-11 | 68.83 | $116.35 | 547400 |
| 2022-11-10 | 65.35 | $111.39 | 644100 |
| 2022-11-09 | 56.73 | $102.08 | 435734 |
| 2022-11-08 | 63.46 | $106.26 | 310635 |
| 2022-11-07 | 64.40 | $106.80 | 393304 |
| 2022-11-04 | 63.28 | $105.63 | 435538 |
| 2022-11-03 | 60.87 | $103.21 | 626100 |
| 2022-11-02 | 68.20 | $107.38 | 548900 |
| 2022-11-01 | 69.19 | $107.90 | 636500 |
| 2022-10-31 | 66.73 | $105.10 | 483813 |
| 2022-10-28 | 65.89 | $104.20 | 686449 |
| 2022-10-27 | 62.73 | $100.99 | 698100 |
| 2022-10-26 | 61.31 | $99.65 | 690304 |
| 2022-10-25 | 56.10 | $95.27 | 650534 |
| 2022-10-24 | 57.70 | $96.22 | 367200 |
| 2022-10-21 | 56.52 | $95.27 | 335100 |
| 2022-10-20 | 50.33 | $90.79 | 288814 |
| 2022-10-19 | 50.44 | $90.86 | 363500 |
| 2022-10-18 | 52.47 | $92.21 | 478233 |
| 2022-10-17 | 51.06 | $91.19 | 451200 |
| 2022-10-14 | 49.42 | $90.03 | 503528 |
| 2022-10-13 | 52.01 | $91.85 | 572900 |
| 2022-10-12 | 45.89 | $87.71 | 272808 |
| 2022-10-11 | 44.08 | $86.60 | 361200 |
| 2022-10-10 | 44.12 | $86.63 | 288600 |
| 2022-10-07 | 43.58 | $86.28 | 666225 |
| 2022-10-06 | 48.28 | $90.00 | 481900 |
| 2022-10-05 | 48.51 | $90.17 | 354300 |
| 2022-10-04 | 49.94 | $91.26 | 610026 |
| 2022-10-03 | 39.81 | $84.72 | 412100 |
| 2022-09-30 | 35.11 | $82.25 | 560849 |
| 2022-09-29 | 32.04 | $80.75 | 441500 |
| 2022-09-28 | 33.74 | $82.43 | 596600 |
| 2022-09-27 | 29.18 | $80.28 | 476800 |
| 2022-09-26 | 29.36 | $80.49 | 655327 |
| 2022-09-23 | 30.42 | $81.69 | 769203 |
| 2022-09-22 | 35.28 | $86.50 | 337000 |
| 2022-09-21 | 37.52 | $88.39 | 379712 |
| 2022-09-20 | 38.64 | $89.30 | 489136 |
| 2022-09-19 | 41.46 | $91.49 | 424509 |
| 2022-09-16 | 37.94 | $89.70 | 1.5M |
| 2022-09-15 | 41.41 | $92.32 | 705000 |
| 2022-09-14 | 40.20 | $91.71 | 648400 |
| 2022-09-13 | 42.48 | $93.38 | 314733 |
| 2022-09-12 | 51.69 | $98.90 | 406900 |
| 2022-09-09 | 51.39 | $98.73 | 342286 |
| 2022-09-08 | 47.32 | $96.57 | 326700 |
| 2022-09-07 | 45.31 | $95.57 | 339201 |
| 2022-09-06 | 42.72 | $94.32 | 671900 |
| 2022-09-02 | 40.51 | $93.29 | 488850 |
| 2022-09-01 | 42.02 | $94.30 | 410100 |
| 2022-08-31 | 40.75 | $93.69 | 375900 |
| 2022-08-30 | 40.65 | $93.64 | 550500 |
| 2022-08-29 | 42.48 | $94.97 | 256428 |
| 2022-08-26 | 44.34 | $96.27 | 290800 |
| 2022-08-25 | 50.30 | $99.99 | 215802 |
| 2022-08-24 | 48.00 | $98.70 | 273742 |
| 2022-08-23 | 48.03 | $98.72 | 188009 |
| 2022-08-22 | 47.31 | $98.30 | 511515 |
| 2022-08-19 | 52.85 | $101.65 | 319600 |
| 2022-08-18 | 59.48 | $105.01 | 728966 |
| 2022-08-17 | 58.57 | $104.39 | 250700 |
| 2022-08-16 | 60.36 | $105.25 | 277602 |
| 2022-08-15 | 59.85 | $104.88 | 339034 |
| 2022-08-12 | 60.09 | $105.00 | 205422 |
| 2022-08-11 | 58.85 | $104.03 | 568700 |
| 2022-08-10 | 56.52 | $102.26 | 302728 |
| 2022-08-09 | 51.91 | $99.11 | 285302 |
| 2022-08-08 | 55.88 | $101.33 | 286524 |
| 2022-08-05 | 55.39 | $101.00 | 256600 |
| 2022-08-04 | 55.01 | $100.73 | 304400 |
| 2022-08-03 | 54.24 | $100.17 | 319047 |
| 2022-08-02 | 50.78 | $97.75 | 400800 |
| 2022-08-01 | 52.72 | $98.99 | 311427 |
| 2022-07-29 | 54.28 | $99.97 | 432834 |
| 2022-07-28 | 52.34 | $98.55 | 520300 |
| 2022-07-27 | 48.85 | $96.15 | 683544 |
| 2022-07-26 | 45.81 | $94.21 | 451300 |
| 2022-07-25 | 47.83 | $95.66 | 427100 |
| 2022-07-22 | 48.39 | $96.06 | 400947 |
| 2022-07-21 | 47.85 | $95.69 | 286749 |
| 2022-07-20 | 47.88 | $95.71 | 397750 |
| 2022-07-19 | 44.70 | $93.44 | 387650 |
| 2022-07-18 | 38.10 | $89.27 | 338000 |
| 2022-07-15 | 38.23 | $89.39 | 315900 |
| 2022-07-14 | 31.82 | $85.76 | 360720 |
| 2022-07-13 | 34.14 | $88.26 | 472100 |
| 2022-07-12 | 35.62 | $89.76 | 446100 |
| 2022-07-11 | 35.08 | $89.46 | 414300 |
| 2022-07-08 | 37.32 | $91.74 | 397736 |
| 2022-07-07 | 39.22 | $93.57 | 449200 |
| 2022-07-06 | 37.64 | $92.61 | 518900 |
| 2022-07-05 | 39.59 | $94.52 | 485300 |
| 2022-07-01 | 38.94 | $94.11 | 294048 |
| 2022-06-30 | 38.18 | $93.61 | 337400 |
| 2022-06-29 | 39.80 | $95.32 | 229000 |
| 2022-06-28 | 41.22 | $96.78 | 232800 |
| 2022-06-27 | 41.22 | $96.78 | 224500 |
| 2022-06-24 | 42.34 | $97.98 | 596700 |
| 2022-06-23 | 36.49 | $93.70 | 358142 |
| 2022-06-22 | 36.68 | $93.93 | 344924 |
| 2022-06-21 | 37.67 | $95.15 | 353200 |
| 2022-06-17 | 35.96 | $93.88 | 877618 |
| 2022-06-16 | 35.27 | $93.36 | 525834 |
| 2022-06-15 | 37.34 | $96.18 | 471428 |
| 2022-06-14 | 34.95 | $94.32 | 419200 |
| 2022-06-13 | 35.01 | $94.42 | 597740 |
| 2022-06-10 | 38.43 | $99.20 | 386526 |
| 2022-06-09 | 44.76 | $106.50 | 413855 |
| 2022-06-08 | 48.13 | $109.77 | 240400 |
| 2022-06-07 | 52.34 | $113.44 | 267437 |
| 2022-06-06 | 51.16 | $112.37 | 396542 |
| 2022-06-03 | 48.83 | $110.30 | 314200 |
| 2022-06-02 | 52.95 | $113.85 | 347209 |
| 2022-06-01 | 49.27 | $110.64 | 333700 |
| 2022-05-31 | 53.69 | $114.20 | 329500 |
| 2022-05-27 | 54.93 | $115.14 | 244239 |
| 2022-05-26 | 51.18 | $111.84 | 333900 |
| 2022-05-25 | 48.47 | $109.65 | 451400 |
| 2022-05-24 | 45.87 | $107.65 | 436700 |
| 2022-05-23 | 48.77 | $110.13 | 401200 |
| 2022-05-20 | 48.06 | $109.56 | 498000 |
| 2022-05-19 | 48.67 | $110.10 | 706701 |
| 2022-05-18 | 49.31 | $110.68 | 460400 |
| 2022-05-17 | 53.37 | $114.20 | 368232 |
| 2022-05-16 | 48.30 | $109.79 | 280914 |
| 2022-05-13 | 47.90 | $109.46 | 250046 |
| 2022-05-12 | 44.27 | $106.55 | 527320 |
| 2022-05-11 | 44.55 | $106.82 | 566400 |
| 2022-05-10 | 46.47 | $108.72 | 615200 |
| 2022-05-09 | 46.50 | $108.75 | 550500 |
| 2022-05-06 | 48.29 | $110.56 | 570817 |
| 2022-05-05 | 48.75 | $111.03 | 506902 |
| 2022-05-04 | 51.73 | $114.00 | 460600 |
| 2022-05-03 | 48.89 | $111.16 | 456200 |
| 2022-05-02 | 47.90 | $110.19 | 583700 |
| 2022-04-29 | 43.09 | $105.75 | 608540 |
| 2022-04-28 | 47.81 | $110.75 | 664510 |
| 2022-04-27 | 42.56 | $106.36 | 744400 |
| 2022-04-26 | 43.44 | $107.29 | 505800 |
| 2022-04-25 | 46.68 | $110.58 | 381800 |
| 2022-04-22 | 42.68 | $107.34 | 250300 |
| 2022-04-21 | 46.96 | $111.48 | 242500 |
| 2022-04-20 | 50.35 | $114.41 | 327446 |
| 2022-04-19 | 49.41 | $113.62 | 458300 |
| 2022-04-18 | 40.60 | $107.08 | 353900 |
| 2022-04-14 | 39.13 | $106.12 | 307300 |
| 2022-04-13 | 40.34 | $107.34 | 426947 |
| 2022-04-12 | 38.30 | $105.97 | 468400 |
| 2022-04-11 | 40.00 | $107.77 | 394800 |
| 2022-04-08 | 39.92 | $107.71 | 628000 |
| 2022-04-07 | 36.60 | $105.37 | 498435 |
| 2022-04-06 | 36.77 | $105.58 | 533407 |
| 2022-04-05 | 40.46 | $109.84 | 720539 |
| 2022-04-04 | 42.65 | $112.13 | 357300 |
| 2022-04-01 | 42.22 | $111.80 | 510000 |
| 2022-03-31 | 41.62 | $111.32 | 386105 |
| 2022-03-30 | 44.45 | $114.41 | 242300 |
| 2022-03-29 | 48.95 | $118.81 | 369800 |
| 2022-03-28 | 43.74 | $114.57 | 450100 |
| 2022-03-25 | 42.82 | $113.87 | 339435 |
| 2022-03-24 | 44.61 | $115.69 | 324300 |
| 2022-03-23 | 43.54 | $114.82 | 218400 |
| 2022-03-22 | 46.27 | $117.61 | 355400 |
| 2022-03-21 | 44.06 | $115.76 | 240200 |
| 2022-03-18 | 45.97 | $117.72 | 612000 |
| 2022-03-17 | 44.62 | $116.56 | 343900 |
| 2022-03-16 | 45.02 | $117.00 | 495800 |
| 2022-03-15 | 39.64 | $112.44 | 333900 |
| 2022-03-14 | 37.68 | $110.90 | 238047 |
| 2022-03-11 | 37.39 | $110.67 | 260800 |
| 2022-03-10 | 37.86 | $111.31 | 455106 |
| 2022-03-09 | 39.26 | $113.26 | 268400 |
| 2022-03-08 | 33.11 | $108.18 | 601722 |
| 2022-03-07 | 34.54 | $110.37 | 707747 |
| 2022-03-04 | 40.98 | $118.74 | 358437 |
| 2022-03-03 | 45.54 | $123.47 | 321506 |
| 2022-03-02 | 46.55 | $124.44 | 845700 |
| 2022-03-01 | 46.11 | $124.07 | 781529 |
| 2022-02-28 | 49.11 | $127.01 | 465642 |
| 2022-02-25 | 50.00 | $127.85 | 543404 |
| 2022-02-24 | 45.44 | $123.74 | 640900 |
| 2022-02-23 | 44.24 | $122.72 | 933800 |
| 2022-02-22 | 40.06 | $119.31 | 628322 |
| 2022-02-18 | 41.35 | $120.80 | 859700 |
| 2022-02-17 | 43.99 | $123.73 | 427200 |
| 2022-02-16 | 47.10 | $126.92 | 482100 |
| 2022-02-15 | 47.15 | $126.97 | 731600 |
| 2022-02-14 | 42.96 | $123.30 | 979400 |
| 2022-02-11 | 42.91 | $123.26 | 860100 |
| 2022-02-10 | 46.74 | $127.46 | 1.1M |
| 2022-02-09 | 53.40 | $133.64 | 816828 |
| 2022-02-08 | 46.64 | $127.86 | 721100 |
| 2022-02-07 | 48.72 | $129.65 | 358328 |
| 2022-02-04 | 48.42 | $129.40 | 515400 |
| 2022-02-03 | 46.95 | $128.18 | 614732 |
| 2022-02-02 | 44.30 | $126.02 | 878300 |
| 2022-02-01 | 44.89 | $126.62 | 782933 |
| 2022-01-31 | 42.70 | $124.82 | 506600 |
| 2022-01-28 | 36.00 | $119.82 | 274100 |
| 2022-01-27 | 30.43 | $116.22 | 555026 |
| 2022-01-26 | 31.36 | $117.51 | 435936 |
| 2022-01-25 | 31.96 | $118.34 | 451030 |
| 2022-01-24 | 33.33 | $120.23 | 729100 |
| 2022-01-21 | 30.78 | $118.52 | 514105 |
| 2022-01-20 | 32.90 | $121.56 | 808800 |
| 2022-01-19 | 33.62 | $122.55 | 545800 |
| 2022-01-18 | 36.01 | $125.71 | 513700 |
| 2022-01-14 | 42.88 | $133.23 | 311924 |
| 2022-01-13 | 47.26 | $137.07 | 226700 |
| 2022-01-12 | 50.20 | $139.39 | 291734 |
| 2022-01-11 | 50.62 | $139.71 | 251617 |
| 2022-01-10 | 46.37 | $136.47 | 358203 |
| 2022-01-07 | 47.05 | $137.04 | 337413 |
| 2022-01-06 | 47.45 | $137.39 | 303810 |
| 2022-01-05 | 43.82 | $134.61 | 306800 |
| 2022-01-04 | 49.78 | $139.68 | 277914 |
| 2022-01-03 | 46.19 | $137.06 | 350311 |
| 2021-12-31 | 44.44 | $135.85 | 180347 |
| 2021-12-30 | 44.88 | $136.23 | 136200 |
| 2021-12-29 | 45.44 | $136.74 | 149746 |
| 2021-12-28 | 46.69 | $137.88 | 185000 |
| 2021-12-27 | 46.76 | $137.94 | 214518 |
| 2021-12-23 | 44.04 | $135.71 | 227200 |
| 2021-12-22 | 41.73 | $133.89 | 285544 |
| 2021-12-21 | 40.24 | $132.74 | 345500 |
| 2021-12-20 | 35.08 | $128.95 | 361333 |
| 2021-12-17 | 39.24 | $133.84 | 596700 |
| 2021-12-16 | 41.95 | $136.65 | 287200 |
| 2021-12-15 | 42.72 | $137.42 | 683800 |
| 2021-12-14 | 42.45 | $137.21 | 610417 |
| 2021-12-13 | 36.37 | $132.79 | 553629 |
| 2021-12-10 | 39.55 | $136.33 | 529631 |
| 2021-12-09 | 39.01 | $135.95 | 447525 |
| 2021-12-08 | 39.64 | $136.66 | 723834 |
| 2021-12-07 | 41.40 | $138.62 | 343909 |
| 2021-12-06 | 36.99 | $135.37 | 967800 |
| 2021-12-03 | 35.28 | $134.17 | 572033 |
| 2021-12-02 | 39.50 | $139.15 | 701500 |
| 2021-12-01 | 33.93 | $135.45 | 459019 |
| 2021-11-30 | 36.75 | $138.70 | 838705 |
| 2021-11-29 | 43.60 | $145.15 | 314543 |
| 2021-11-26 | 40.60 | $143.31 | 249000 |
| 2021-11-24 | 47.55 | $148.63 | 337600 |
| 2021-11-23 | 49.43 | $149.88 | 332052 |
| 2021-11-22 | 48.64 | $149.37 | 423309 |
| 2021-11-19 | 49.35 | $149.86 | 317114 |
| 2021-11-18 | 52.02 | $151.69 | 285907 |
| 2021-11-17 | 53.55 | $152.71 | 330300 |
| 2021-11-16 | 55.50 | $153.99 | 387200 |
| 2021-11-15 | 57.57 | $155.32 | 759870 |
| 2021-11-12 | 58.10 | $155.66 | 287210 |
| 2021-11-11 | 56.68 | $154.38 | 291300 |
| 2021-11-10 | 52.31 | $150.73 | 280746 |
| 2021-11-09 | 53.14 | $151.32 | 290700 |
| 2021-11-08 | 53.45 | $151.55 | 595500 |
| 2021-11-05 | 53.11 | $151.25 | 494500 |
| 2021-11-04 | 52.94 | $151.10 | 334500 |
| 2021-11-03 | 56.97 | $154.30 | 313400 |
| 2021-11-02 | 54.92 | $152.29 | 293500 |
| 2021-11-01 | 57.72 | $154.45 | 444000 |
| 2021-10-29 | 55.10 | $151.84 | 694736 |
| 2021-10-28 | 55.83 | $152.42 | 680700 |
| 2021-10-27 | 53.81 | $150.41 | 745800 |
| 2021-10-26 | 69.82 | $161.01 | 441148 |
| 2021-10-25 | 71.79 | $162.04 | 483323 |
| 2021-10-22 | 70.27 | $160.08 | 348035 |
| 2021-10-21 | 73.81 | $161.92 | 557827 |
| 2021-10-20 | 76.32 | $163.18 | 518400 |
| 2021-10-19 | 73.31 | $158.77 | 444004 |
| 2021-10-18 | 71.40 | $156.34 | 362700 |
| 2021-10-15 | 69.83 | $154.47 | 362249 |
| 2021-10-14 | 66.66 | $151.06 | 462114 |
| 2021-10-13 | 63.47 | $148.08 | 303043 |
| 2021-10-12 | 63.11 | $147.76 | 299334 |
| 2021-10-11 | 61.70 | $146.50 | 239400 |
| 2021-10-08 | 61.71 | $146.51 | 172500 |
| 2021-10-07 | 59.56 | $144.57 | 323028 |
| 2021-10-06 | 57.27 | $142.62 | 244800 |
| 2021-10-05 | 57.83 | $142.97 | 341900 |
| 2021-10-04 | 54.32 | $140.07 | 375713 |
| 2021-10-01 | 51.69 | $138.08 | 420412 |
| 2021-09-30 | 45.05 | $133.67 | 371549 |
| 2021-09-29 | 49.05 | $136.42 | 263636 |
| 2021-09-28 | 50.53 | $137.38 | 235500 |
| 2021-09-27 | 55.09 | $140.14 | 224900 |
| 2021-09-24 | 51.23 | $137.59 | 379941 |
| 2021-09-23 | 50.66 | $137.23 | 194900 |
| 2021-09-22 | 46.01 | $134.43 | 210600 |
| 2021-09-21 | 42.55 | $132.55 | 249200 |
| 2021-09-20 | 44.83 | $134.12 | 338818 |
| 2021-09-17 | 51.55 | $138.15 | 865248 |
| 2021-09-16 | 53.72 | $139.29 | 284409 |
| 2021-09-15 | 54.95 | $139.93 | 320827 |
| 2021-09-14 | 52.46 | $138.39 | 263725 |
| 2021-09-13 | 54.22 | $139.34 | 168146 |
| 2021-09-10 | 53.61 | $138.95 | 255443 |
| 2021-09-09 | 52.69 | $138.35 | 275807 |
| 2021-09-08 | 51.88 | $137.81 | 295700 |
| 2021-09-07 | 51.80 | $137.75 | 297600 |
| 2021-09-03 | 52.94 | $138.50 | 197414 |
| 2021-09-02 | 54.66 | $139.63 | 219413 |
| 2021-09-01 | 55.40 | $140.12 | 165234 |
| 2021-08-31 | 54.83 | $139.64 | 425000 |
| 2021-08-30 | 56.95 | $141.11 | 494900 |
| 2021-08-27 | 55.39 | $139.71 | 229883 |
| 2021-08-26 | 50.84 | $135.95 | 196948 |
| 2021-08-25 | 54.30 | $138.42 | 196500 |
| 2021-08-24 | 52.08 | $136.65 | 198900 |
| 2021-08-23 | 51.27 | $136.01 | 199900 |
| 2021-08-20 | 47.50 | $133.16 | 210127 |
| 2021-08-19 | 43.42 | $130.36 | 210250 |
| 2021-08-18 | 47.53 | $133.64 | 223212 |
| 2021-08-17 | 48.16 | $134.12 | 244947 |
| 2021-08-16 | 52.28 | $137.10 | 393900 |
| 2021-08-13 | 53.14 | $137.70 | 249407 |
| 2021-08-12 | 54.08 | $138.36 | 245700 |
| 2021-08-11 | 52.81 | $137.30 | 327545 |
| 2021-08-10 | 49.19 | $134.43 | 492824 |
| 2021-08-09 | 47.89 | $133.44 | 363100 |
| 2021-08-06 | 46.36 | $132.29 | 498512 |
| 2021-08-05 | 46.07 | $132.07 | 325014 |
| 2021-08-04 | 42.37 | $129.29 | 381802 |
| 2021-08-03 | 41.51 | $128.66 | 448460 |
| 2021-08-02 | 43.77 | $130.94 | 478328 |
| 2021-07-30 | 45.05 | $132.20 | 461722 |
| 2021-07-29 | 46.93 | $134.01 | 298734 |
| 2021-07-28 | 44.45 | $131.97 | 766611 |
| 2021-07-27 | 46.04 | $133.56 | 420902 |
| 2021-07-26 | 47.90 | $135.37 | 331923 |
| 2021-07-23 | 47.92 | $135.39 | 270510 |
| 2021-07-22 | 47.38 | $134.88 | 387729 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.89
2026-07-20
Close Price
$333.53
Vol: 440043
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -90.89 | $333.53 | 440043 |
| 2026-07-17 | -75.50 | $341.54 | 423000 |
| 2026-07-16 | -60.70 | $349.71 | 465206 |
| 2026-07-15 | -53.17 | $353.65 | 590624 |
| 2026-07-14 | -75.06 | $342.20 | 486900 |
| 2026-07-13 | -90.44 | $334.15 | 398656 |
| 2026-07-10 | -89.30 | $334.75 | 261300 |
| 2026-07-09 | -79.74 | $339.75 | 394309 |
| 2026-07-08 | -96.39 | $331.04 | 412540 |
| 2026-07-07 | -66.86 | $346.87 | 370700 |
| 2026-07-06 | -50.22 | $355.48 | 481519 |
| 2026-07-02 | -75.03 | $342.64 | 377900 |
| 2026-07-01 | -78.13 | $341.04 | 409700 |
| 2026-06-30 | -77.35 | $341.44 | 354120 |
| 2026-06-29 | -90.36 | $334.71 | 424000 |
| 2026-06-26 | -77.69 | $342.02 | 523500 |
| 2026-06-25 | -67.27 | $347.31 | 346723 |
| 2026-06-24 | -55.69 | $353.19 | 467312 |
| 2026-06-23 | -29.20 | $366.64 | 392005 |
| 2026-06-22 | -14.63 | $374.04 | 345301 |
| 2026-06-18 | -19.20 | $371.72 | 538445 |
| 2026-06-17 | -24.56 | $367.04 | 312000 |
| 2026-06-16 | -1.83 | $373.80 | 490700 |
| 2026-06-15 | -14.09 | $365.53 | 269211 |
| 2026-06-12 | -18.71 | $357.38 | 297445 |
| 2026-06-11 | -17.25 | $355.10 | 286646 |
| 2026-06-10 | -53.85 | $340.78 | 432038 |
| 2026-06-09 | -1.94 | $357.11 | 561000 |
| 2026-06-08 | -41.78 | $340.15 | 318203 |
| 2026-06-05 | -44.19 | $339.43 | 280911 |
| 2026-06-04 | -19.61 | $346.79 | 366100 |
| 2026-06-03 | -41.98 | $340.09 | 343600 |
| 2026-06-02 | -17.22 | $347.06 | 322700 |
| 2026-06-01 | -13.77 | $346.97 | 380013 |
| 2026-05-29 | -28.67 | $340.86 | 689800 |
| 2026-05-28 | -7.13 | $346.92 | 328800 |
| 2026-05-27 | -17.76 | $342.53 | 213632 |
| 2026-05-26 | -19.40 | $343.88 | 533200 |
| 2026-05-22 | -13.81 | $346.12 | 280600 |
| 2026-05-21 | -13.46 | $346.26 | 327710 |
| 2026-05-20 | -37.11 | $337.55 | 401032 |
| 2026-05-19 | -76.92 | $323.26 | 490129 |
| 2026-05-18 | -63.97 | $331.92 | 433546 |
| 2026-05-15 | -61.06 | $333.56 | 425243 |
| 2026-05-14 | -51.25 | $341.07 | 381729 |
| 2026-05-13 | -59.06 | $336.35 | 391500 |
| 2026-05-12 | -51.40 | $340.98 | 373631 |
| 2026-05-11 | -60.66 | $335.38 | 730535 |
| 2026-05-08 | -51.05 | $341.19 | 602042 |
| 2026-05-07 | -67.44 | $331.28 | 503040 |
| 2026-05-06 | -64.07 | $333.32 | 579900 |
| 2026-05-05 | -75.63 | $326.33 | 698439 |
| 2026-05-04 | -70.94 | $319.05 | 679738 |
| 2026-05-01 | -73.97 | $316.79 | 643026 |
| 2026-04-30 | -61.51 | $321.29 | 1.1M |
| 2026-04-29 | -58.06 | $324.14 | 1.2M |
| 2026-04-28 | -37.89 | $340.51 | 635322 |
| 2026-04-27 | -26.46 | $347.79 | 620613 |
| 2026-04-24 | -28.45 | $344.30 | 627800 |
| 2026-04-23 | -24.67 | $347.98 | 593038 |
| 2026-04-22 | -20.54 | $352.01 | 481511 |
| 2026-04-21 | -18.95 | $353.44 | 618300 |
| 2026-04-20 | -14.01 | $358.29 | 486700 |
| 2026-04-17 | -9.05 | $362.91 | 508443 |
| 2026-04-16 | -6.69 | $357.52 | 393202 |
| 2026-04-15 | -7.19 | $357.05 | 458721 |
| 2026-04-14 | -0.95 | $357.61 | 643207 |
| 2026-04-13 | -2.15 | $350.54 | 681400 |
| 2026-04-10 | -1.15 | $337.90 | 450600 |
| 2026-04-09 | -1.29 | $334.96 | 491300 |
| 2026-04-08 | -8.91 | $326.02 | 743130 |
| 2026-04-07 | -8.43 | $306.91 | 476229 |
| 2026-04-06 | -11.59 | $304.79 | 349100 |
| 2026-04-02 | -11.08 | $304.95 | 511642 |
| 2026-04-01 | -30.17 | $301.28 | 657339 |
| 2026-03-31 | -36.67 | $298.51 | 989000 |
| 2026-03-30 | -62.46 | $285.22 | 409400 |
| 2026-03-27 | -74.43 | $279.05 | 345812 |
| 2026-03-26 | -63.37 | $284.75 | 340501 |
| 2026-03-25 | -66.43 | $286.87 | 648300 |
| 2026-03-24 | -79.92 | $278.43 | 789600 |
| 2026-03-23 | -78.82 | $279.12 | 909506 |
| 2026-03-20 | -85.61 | $274.87 | 793601 |
| 2026-03-19 | -86.40 | $274.89 | 747100 |
| 2026-03-18 | -86.19 | $275.03 | 885631 |
| 2026-03-17 | -81.38 | $278.69 | 658729 |
| 2026-03-16 | -90.63 | $272.32 | 726050 |
| 2026-03-13 | -96.56 | $268.24 | 872824 |
| 2026-03-12 | -98.47 | $267.19 | 1.4M |
| 2026-03-11 | -81.72 | $288.33 | 541900 |
| 2026-03-10 | -83.58 | $286.95 | 521069 |
| 2026-03-09 | -84.94 | $285.78 | 1.1M |
| 2026-03-06 | -90.60 | $289.02 | 964420 |
| 2026-03-05 | -93.96 | $302.77 | 595246 |
| 2026-03-04 | -78.98 | $313.43 | 499000 |
| 2026-03-03 | -86.93 | $307.77 | 687800 |
| 2026-03-02 | -77.50 | $314.48 | 479937 |
| 2026-02-27 | -87.19 | $308.84 | 1.2M |
| 2026-02-26 | -62.14 | $326.95 | 515200 |
| 2026-02-25 | -73.35 | $318.94 | 447100 |
| 2026-02-24 | -81.34 | $313.24 | 720643 |
| 2026-02-23 | -97.56 | $305.27 | 785507 |
| 2026-02-20 | -65.12 | $328.14 | 444100 |
| 2026-02-19 | -70.03 | $326.87 | 581924 |
| 2026-02-18 | -65.53 | $331.04 | 575803 |
| 2026-02-17 | -80.14 | $320.01 | 611300 |
| 2026-02-13 | -79.37 | $322.28 | 604600 |
| 2026-02-12 | -83.08 | $319.17 | 1.2M |
| 2026-02-11 | -77.82 | $345.55 | 494300 |
| 2026-02-10 | -47.84 | $362.18 | 508100 |
| 2026-02-09 | -52.40 | $359.65 | 556930 |
| 2026-02-06 | -55.86 | $357.73 | 698806 |
| 2026-02-05 | -67.74 | $351.14 | 998302 |
| 2026-02-04 | -60.03 | $356.36 | 877600 |
| 2026-02-03 | -92.74 | $338.73 | 680716 |
| 2026-02-02 | -88.07 | $354.68 | 500909 |
| 2026-01-30 | -74.34 | $353.27 | 406540 |
| 2026-01-29 | -65.92 | $355.91 | 577200 |
| 2026-01-28 | -51.31 | $363.18 | 307400 |
| 2026-01-27 | -50.64 | $363.51 | 307800 |
| 2026-01-26 | -49.86 | $363.90 | 364900 |
| 2026-01-23 | -53.68 | $362.00 | 246711 |
| 2026-01-22 | -33.58 | $372.00 | 220905 |
| 2026-01-21 | -33.04 | $372.27 | 356930 |
| 2026-01-20 | -43.02 | $366.50 | 348000 |
| 2026-01-16 | -18.83 | $378.84 | 469655 |
| 2026-01-15 | -1.84 | $383.12 | 413600 |
| 2026-01-14 | -21.37 | $366.54 | 281881 |
| 2026-01-13 | -23.16 | $365.72 | 285325 |
| 2026-01-12 | -12.37 | $370.67 | 293959 |
| 2026-01-09 | -15.99 | $369.01 | 326308 |
| 2026-01-08 | -23.27 | $365.67 | 370800 |
| 2026-01-07 | -6.85 | $373.05 | 373967 |
| 2026-01-06 | -2.67 | $374.02 | 489900 |
| 2026-01-05 | -16.73 | $364.47 | 491549 |
| 2026-01-02 | -6.04 | $351.27 | 175100 |
| 2025-12-31 | -35.15 | $340.25 | 210700 |
| 2025-12-30 | -25.38 | $343.64 | 186100 |
| 2025-12-29 | -14.42 | $347.19 | 173008 |
| 2025-12-26 | -2.64 | $352.18 | 168227 |
| 2025-12-24 | -6.47 | $350.42 | 94500 |
| 2025-12-23 | -10.41 | $348.48 | 181604 |
| 2025-12-22 | -2.88 | $351.23 | 304491 |
| 2025-12-19 | -14.25 | $342.36 | 525810 |
| 2025-12-18 | -21.23 | $338.25 | 295749 |
| 2025-12-17 | -28.94 | $334.02 | 332700 |
| 2025-12-16 | -22.29 | $337.22 | 415600 |
| 2025-12-15 | -23.22 | $336.69 | 430124 |
| 2025-12-12 | -22.62 | $337.03 | 401033 |
| 2025-12-11 | -9.20 | $344.67 | 254600 |
| 2025-12-10 | -3.38 | $344.73 | 339900 |
| 2025-12-09 | -9.03 | $339.99 | 405155 |
| 2025-12-08 | -17.13 | $329.83 | 331200 |
| 2025-12-05 | -12.95 | $331.69 | 433201 |
| 2025-12-04 | -10.49 | $328.30 | 456043 |
| 2025-12-03 | -2.55 | $327.39 | 280210 |
| 2025-12-02 | -17.82 | $318.70 | 309107 |
| 2025-12-01 | -21.56 | $317.15 | 259400 |
| 2025-11-28 | -11.60 | $320.07 | 177442 |
| 2025-11-26 | -19.24 | $317.30 | 317500 |
| 2025-11-25 | -27.37 | $314.35 | 331300 |
| 2025-11-24 | -53.11 | $308.86 | 293929 |
| 2025-11-21 | -59.09 | $306.20 | 395000 |
| 2025-11-20 | -82.38 | $295.84 | 482139 |
| 2025-11-19 | -61.09 | $305.31 | 429000 |
| 2025-11-18 | -73.63 | $299.73 | 317200 |
| 2025-11-17 | -80.92 | $296.49 | 368663 |
| 2025-11-14 | -55.61 | $307.75 | 344616 |
| 2025-11-13 | -58.17 | $306.61 | 369414 |
| 2025-11-12 | -25.47 | $321.16 | 382800 |
| 2025-11-11 | -46.44 | $311.83 | 167700 |
| 2025-11-10 | -52.51 | $309.13 | 243825 |
| 2025-11-07 | -58.33 | $306.54 | 522628 |
| 2025-11-06 | -66.58 | $302.87 | 238614 |
| 2025-11-05 | -65.21 | $303.48 | 292344 |
| 2025-11-04 | -78.40 | $297.61 | 729444 |
| 2025-11-03 | -72.56 | $300.21 | 474609 |
| 2025-10-31 | -85.49 | $294.56 | 526022 |
| 2025-10-30 | -92.83 | $291.66 | 595865 |
| 2025-10-29 | -93.12 | $292.49 | 1.4M |
| 2025-10-28 | -43.71 | $321.75 | 494416 |
| 2025-10-27 | -29.20 | $330.30 | 269500 |
| 2025-10-24 | -49.52 | $324.24 | 267638 |
| 2025-10-23 | -62.81 | $317.72 | 335002 |
| 2025-10-22 | -64.14 | $317.07 | 202503 |
| 2025-10-21 | -64.58 | $320.21 | 265867 |
| 2025-10-20 | -66.17 | $320.97 | 264804 |
| 2025-10-17 | -75.43 | $315.09 | 290300 |
| 2025-10-16 | -74.64 | $315.95 | 601150 |
| 2025-10-15 | -62.58 | $323.78 | 315944 |
| 2025-10-14 | -68.54 | $319.91 | 364200 |
| 2025-10-13 | -75.10 | $315.65 | 431618 |
| 2025-10-10 | -97.67 | $300.99 | 657310 |
| 2025-10-09 | -96.24 | $313.97 | 421749 |
| 2025-10-08 | -99.85 | $318.00 | 365400 |
| 2025-10-07 | -88.14 | $324.15 | 401845 |
| 2025-10-06 | -85.10 | $325.54 | 475900 |
| 2025-10-03 | -79.77 | $329.06 | 333508 |
| 2025-10-02 | -59.59 | $334.01 | 354900 |
| 2025-10-01 | -64.41 | $330.91 | 363446 |
| 2025-09-30 | -46.44 | $337.32 | 455700 |
| 2025-09-29 | -40.75 | $340.64 | 395900 |
| 2025-09-26 | -37.75 | $342.39 | 237200 |
| 2025-09-25 | -45.43 | $337.91 | 345216 |
| 2025-09-24 | -41.05 | $340.47 | 563900 |
| 2025-09-23 | -16.74 | $354.65 | 389905 |
| 2025-09-22 | -17.19 | $354.39 | 404119 |
| 2025-09-19 | -14.64 | $355.88 | 1.3M |
| 2025-09-18 | 0.00 | $362.79 | 575344 |
| 2025-09-17 | -9.02 | $348.33 | 594431 |
| 2025-09-16 | -7.57 | $345.52 | 382200 |
| 2025-09-15 | -8.39 | $345.06 | 475800 |
| 2025-09-12 | -4.64 | $341.86 | 300935 |
| 2025-09-11 | -0.26 | $343.35 | 475009 |
| 2025-09-10 | -0.51 | $332.64 | 416900 |
| 2025-09-09 | -6.48 | $325.30 | 326400 |
| 2025-09-08 | -9.42 | $324.30 | 369800 |
| 2025-09-05 | -25.70 | $318.77 | 511000 |
| 2025-09-04 | -27.55 | $318.14 | 489200 |
| 2025-09-03 | -42.92 | $312.92 | 451444 |
| 2025-09-02 | -28.52 | $317.67 | 339600 |
| 2025-08-29 | -17.26 | $321.55 | 260315 |
| 2025-08-28 | -4.93 | $325.35 | 298000 |
| 2025-08-27 | -5.32 | $324.26 | 365448 |
| 2025-08-26 | -1.29 | $324.59 | 359035 |
| 2025-08-25 | -11.34 | $318.35 | 359817 |
| 2025-08-22 | -7.46 | $319.86 | 570735 |
| 2025-08-21 | -42.53 | $305.01 | 345815 |
| 2025-08-20 | -43.89 | $304.51 | 482800 |
| 2025-08-19 | -51.18 | $301.83 | 355400 |
| 2025-08-18 | -43.54 | $304.64 | 315700 |
| 2025-08-15 | -35.19 | $307.71 | 317318 |
| 2025-08-14 | -19.69 | $313.41 | 238700 |
| 2025-08-13 | -15.72 | $314.87 | 418000 |
| 2025-08-12 | -34.73 | $307.88 | 365607 |
| 2025-08-11 | -67.75 | $295.74 | 384400 |
| 2025-08-08 | -67.77 | $295.73 | 422140 |
| 2025-08-07 | -62.03 | $297.84 | 512800 |
| 2025-08-06 | -56.95 | $299.71 | 361939 |
| 2025-08-05 | -59.80 | $298.66 | 422949 |
| 2025-08-04 | -56.13 | $300.01 | 398200 |
| 2025-08-01 | -68.27 | $294.01 | 806400 |
| 2025-07-31 | -50.00 | $301.14 | 905000 |
| 2025-07-30 | -22.71 | $310.25 | 1.3M |
| 2025-07-29 | -6.36 | $302.55 | 705819 |
| 2025-07-28 | -2.70 | $302.54 | 578929 |
| 2025-07-25 | -6.63 | $301.08 | 539832 |
| 2025-07-24 | -4.74 | $300.52 | 412300 |
| 2025-07-23 | -4.71 | $300.04 | 317718 |
| 2025-07-22 | -10.86 | $296.96 | 460548 |
| 2025-07-21 | -14.78 | $293.25 | 386200 |
| 2025-07-18 | -5.05 | $298.52 | 281600 |
| 2025-07-17 | -4.26 | $298.95 | 581052 |
| 2025-07-16 | -12.99 | $293.86 | 545700 |
| 2025-07-15 | -24.77 | $287.00 | 906900 |
| 2025-07-14 | -14.05 | $292.63 | 938817 |
| 2025-07-11 | -15.81 | $291.53 | 1.0M |
| 2025-07-10 | -3.89 | $298.97 | 536401 |
| 2025-07-09 | -0.17 | $293.39 | 488730 |
| 2025-07-08 | -7.48 | $285.50 | 596539 |
| 2025-07-07 | -10.87 | $283.79 | 475041 |
| 2025-07-03 | -0.61 | $287.50 | 322000 |
| 2025-07-02 | -1.56 | $282.74 | 584643 |
| 2025-07-01 | -4.02 | $276.50 | 749700 |
| 2025-06-30 | -13.73 | $270.02 | 572806 |
| 2025-06-27 | -16.02 | $268.91 | 1.0M |
| 2025-06-26 | -3.07 | $271.50 | 578817 |
| 2025-06-25 | -0.87 | $267.06 | 571016 |
| 2025-06-24 | -3.95 | $265.13 | 795900 |
| 2025-06-23 | -2.67 | $256.88 | 952600 |
| 2025-06-20 | -18.19 | $244.54 | 802814 |
| 2025-06-18 | -11.34 | $246.83 | 343736 |
| 2025-06-17 | -18.26 | $244.27 | 316100 |
| 2025-06-16 | -7.09 | $247.97 | 514300 |
| 2025-06-13 | -30.54 | $240.12 | 487100 |
| 2025-06-12 | -9.15 | $247.18 | 315127 |
| 2025-06-11 | -8.06 | $247.54 | 726237 |
| 2025-06-10 | -14.55 | $244.50 | 576123 |
| 2025-06-09 | -4.60 | $247.66 | 473503 |
| 2025-06-06 | -4.49 | $245.49 | 355110 |
| 2025-06-05 | -13.95 | $238.41 | 329397 |
| 2025-06-04 | -21.08 | $235.27 | 482924 |
| 2025-06-03 | -18.99 | $235.80 | 547091 |
| 2025-06-02 | -28.94 | $232.07 | 412730 |
| 2025-05-30 | -30.49 | $231.49 | 653100 |
| 2025-05-29 | -19.39 | $234.98 | 452131 |
| 2025-05-28 | -21.91 | $232.38 | 333802 |
| 2025-05-27 | -16.83 | $234.48 | 420429 |
| 2025-05-23 | -33.54 | $226.10 | 322406 |
| 2025-05-22 | -32.01 | $225.52 | 267500 |
| 2025-05-21 | -32.82 | $224.07 | 780400 |
| 2025-05-20 | -11.18 | $236.50 | 544445 |
| 2025-05-19 | -4.13 | $240.26 | 335600 |
| 2025-05-16 | -1.85 | $241.58 | 500500 |
| 2025-05-15 | -7.79 | $237.27 | 622915 |
| 2025-05-14 | -3.67 | $240.26 | 939501 |
| 2025-05-13 | -9.34 | $236.15 | 1.3M |
| 2025-05-12 | -13.68 | $233.00 | 1.0M |
| 2025-05-09 | -5.98 | $216.90 | 506100 |
| 2025-05-08 | -6.20 | $216.74 | 679201 |
| 2025-05-07 | -16.49 | $207.79 | 471800 |
| 2025-05-06 | -20.14 | $205.70 | 550100 |
| 2025-05-05 | -7.68 | $211.87 | 571737 |
| 2025-05-02 | -1.74 | $213.63 | 689318 |
| 2025-05-01 | -9.80 | $206.13 | 835539 |
| 2025-04-30 | -10.70 | $205.29 | 1.5M |
| 2025-04-29 | -18.30 | $199.00 | 717022 |
| 2025-04-28 | -21.18 | $197.22 | 634100 |
| 2025-04-25 | -20.60 | $197.58 | 549550 |
| 2025-04-24 | -19.51 | $198.25 | 885607 |
| 2025-04-23 | -45.58 | $187.25 | 1.1M |
| 2025-04-22 | -50.98 | $184.26 | 597101 |
| 2025-04-21 | -63.08 | $175.46 | 643904 |
| 2025-04-17 | -55.08 | $181.28 | 499025 |
| 2025-04-16 | -59.14 | $178.33 | 479197 |
| 2025-04-15 | -53.32 | $182.56 | 516000 |
| 2025-04-14 | -55.26 | $181.15 | 882024 |
| 2025-04-11 | -65.36 | $173.81 | 1.3M |
| 2025-04-10 | -63.88 | $174.88 | 1.2M |
| 2025-04-09 | -43.71 | $189.54 | 1.9M |
| 2025-04-08 | -79.17 | $163.77 | 1.3M |
| 2025-04-07 | -77.66 | $164.87 | 1.9M |
| 2025-04-04 | -89.72 | $163.95 | 1.8M |
| 2025-04-03 | -97.92 | $177.60 | 1.5M |
| 2025-04-02 | -30.87 | $210.12 | 816225 |
| 2025-04-01 | -60.40 | $200.43 | 888000 |
| 2025-03-31 | -64.60 | $199.72 | 622344 |
| 2025-03-28 | -75.88 | $199.52 | 504205 |
| 2025-03-27 | -66.52 | $205.13 | 822500 |
| 2025-03-26 | -56.04 | $212.26 | 306900 |
| 2025-03-25 | -48.70 | $217.19 | 319160 |
| 2025-03-24 | -49.26 | $216.84 | 560200 |
| 2025-03-21 | -67.12 | $206.84 | 627113 |
| 2025-03-20 | -74.18 | $204.35 | 356521 |
| 2025-03-19 | -76.88 | $204.23 | 569700 |
| 2025-03-18 | -81.48 | $201.35 | 764700 |
| 2025-03-17 | -78.97 | $204.12 | 526413 |
| 2025-03-14 | -82.67 | $200.77 | 735734 |
| 2025-03-13 | -90.30 | $193.85 | 785058 |
| 2025-03-12 | -85.19 | $198.48 | 1.0M |
| 2025-03-11 | -86.86 | $196.97 | 1.6M |
| 2025-03-10 | -94.28 | $190.28 | 1.7M |
| 2025-03-07 | -93.59 | $206.74 | 1.1M |
| 2025-03-06 | -97.31 | $210.40 | 1.2M |
| 2025-03-05 | -88.42 | $222.60 | 581600 |
| 2025-03-04 | -92.08 | $219.49 | 1.3M |
| 2025-03-03 | -97.65 | $233.29 | 511200 |
| 2025-02-28 | -91.03 | $241.80 | 698014 |
| 2025-02-27 | -97.76 | $238.79 | 703143 |
| 2025-02-26 | -85.56 | $246.13 | 539339 |
| 2025-02-25 | -94.87 | $240.53 | 1.2M |
| 2025-02-24 | -94.32 | $245.62 | 777247 |
| 2025-02-21 | -88.95 | $250.13 | 732200 |
| 2025-02-20 | -89.34 | $257.00 | 545717 |
| 2025-02-19 | -76.07 | $268.95 | 390522 |
| 2025-02-18 | -58.89 | $275.43 | 392700 |
| 2025-02-14 | -75.12 | $269.31 | 567706 |
| 2025-02-13 | -80.34 | $267.34 | 485000 |
| 2025-02-12 | -85.15 | $265.53 | 340830 |
| 2025-02-11 | -88.88 | $265.57 | 667800 |
| 2025-02-10 | -63.21 | $272.19 | 509700 |
| 2025-02-07 | -54.92 | $275.51 | 570815 |
| 2025-02-06 | -30.44 | $285.37 | 462005 |
| 2025-02-05 | -31.21 | $285.06 | 669401 |
| 2025-02-04 | -33.35 | $282.85 | 417977 |
| 2025-02-03 | -32.57 | $283.15 | 383214 |
| 2025-01-31 | -11.34 | $291.27 | 476641 |
| 2025-01-30 | -9.33 | $289.52 | 259024 |
| 2025-01-29 | -18.03 | $284.71 | 321200 |
| 2025-01-28 | -12.16 | $286.67 | 265500 |
| 2025-01-27 | -28.01 | $281.38 | 313623 |
| 2025-01-24 | -14.29 | $285.96 | 249000 |
| 2025-01-23 | -18.24 | $284.64 | 307100 |
| 2025-01-22 | -13.30 | $286.29 | 409608 |
| 2025-01-21 | -5.88 | $287.59 | 208639 |
| 2025-01-17 | -32.79 | $282.60 | 222201 |
| 2025-01-16 | -44.68 | $279.34 | 281754 |
| 2025-01-15 | -54.65 | $276.29 | 321737 |
| 2025-01-14 | -80.56 | $266.20 | 515042 |
| 2025-01-13 | -92.29 | $260.86 | 441401 |
| 2025-01-10 | -87.70 | $262.95 | 460418 |
| 2025-01-08 | -71.03 | $274.32 | 532300 |
| 2025-01-07 | -70.46 | $274.77 | 398013 |
| 2025-01-06 | -60.47 | $278.86 | 206918 |
| 2025-01-03 | -63.33 | $277.69 | 304400 |
| 2025-01-02 | -68.47 | $276.15 | 287652 |
| 2024-12-31 | -67.64 | $277.19 | 184330 |
| 2024-12-30 | -67.90 | $277.90 | 257202 |
| 2024-12-27 | -68.84 | $278.04 | 167600 |
| 2024-12-26 | -62.14 | $282.42 | 214732 |
| 2024-12-24 | -68.19 | $279.26 | 87200 |
| 2024-12-23 | -77.12 | $275.17 | 282600 |
| 2024-12-20 | -75.89 | $275.84 | 886541 |
| 2024-12-19 | -98.71 | $270.57 | 427000 |
| 2024-12-18 | -98.20 | $272.50 | 586000 |
| 2024-12-17 | -91.09 | $290.20 | 392300 |
| 2024-12-16 | -70.56 | $298.37 | 423900 |
| 2024-12-13 | -81.18 | $295.52 | 255400 |
| 2024-12-12 | -66.72 | $299.40 | 342100 |
| 2024-12-11 | -74.02 | $297.44 | 304122 |
| 2024-12-10 | -97.61 | $291.11 | 280644 |
| 2024-12-09 | -87.01 | $295.17 | 301721 |
| 2024-12-06 | -77.70 | $297.76 | 448600 |
| 2024-12-05 | -81.58 | $296.68 | 339011 |
| 2024-12-04 | -71.08 | $300.96 | 313900 |
| 2024-12-03 | -35.58 | $303.00 | 238248 |
| 2024-12-02 | -29.15 | $305.57 | 236116 |
| 2024-11-29 | -25.48 | $307.90 | 141205 |
| 2024-11-27 | -25.16 | $308.10 | 165700 |
| 2024-11-26 | -20.59 | $311.00 | 325743 |
| 2024-11-25 | -15.68 | $313.75 | 521315 |
| 2024-11-22 | -19.33 | $311.35 | 507700 |
| 2024-11-21 | -22.10 | $309.53 | 234300 |
| 2024-11-20 | -34.14 | $301.30 | 270137 |
| 2024-11-19 | -34.03 | $300.89 | 215200 |
| 2024-11-18 | -39.20 | $297.37 | 256339 |
| 2024-11-15 | -36.25 | $299.38 | 244052 |
| 2024-11-14 | -35.84 | $299.66 | 261202 |
| 2024-11-13 | -32.70 | $301.80 | 303064 |
| 2024-11-12 | -24.99 | $307.05 | 240300 |
| 2024-11-11 | -12.35 | $315.65 | 286205 |
| 2024-11-08 | -22.39 | $308.82 | 280800 |
| 2024-11-07 | -25.20 | $306.43 | 490200 |
| 2024-11-06 | -10.98 | $316.00 | 1.3M |
| 2024-11-05 | -42.42 | $271.84 | 429525 |
| 2024-11-04 | -58.67 | $263.76 | 325132 |
| 2024-11-01 | -46.39 | $268.84 | 318444 |
| 2024-10-31 | -57.67 | $264.17 | 307310 |
| 2024-10-30 | -53.56 | $265.07 | 299700 |
| 2024-10-29 | -53.23 | $265.21 | 408900 |
| 2024-10-28 | -62.23 | $261.35 | 274532 |
| 2024-10-25 | -64.05 | $260.57 | 347500 |
| 2024-10-24 | -58.92 | $262.77 | 348317 |
| 2024-10-23 | -70.66 | $257.74 | 792750 |
| 2024-10-22 | -28.97 | $275.61 | 538824 |
| 2024-10-21 | -22.49 | $278.39 | 356600 |
| 2024-10-18 | -4.64 | $286.04 | 379827 |
| 2024-10-17 | -0.32 | $282.28 | 500100 |
| 2024-10-16 | -1.66 | $276.65 | 288700 |
| 2024-10-15 | -13.48 | $272.68 | 410116 |
| 2024-10-14 | -2.39 | $271.02 | 262500 |
| 2024-10-11 | -2.21 | $265.61 | 450519 |
| 2024-10-10 | -28.48 | $252.89 | 156500 |
| 2024-10-09 | -15.77 | $255.07 | 279132 |
| 2024-10-08 | -33.07 | $248.61 | 195700 |
| 2024-10-07 | -36.18 | $247.57 | 140813 |
| 2024-10-04 | -23.74 | $251.74 | 160940 |
| 2024-10-03 | -35.28 | $247.87 | 218804 |
| 2024-10-02 | -32.57 | $248.78 | 313100 |
| 2024-10-01 | -25.95 | $251.00 | 222100 |
| 2024-09-30 | -18.97 | $253.34 | 422346 |
| 2024-09-27 | -16.61 | $254.13 | 245827 |
| 2024-09-26 | -8.56 | $256.83 | 227100 |
| 2024-09-25 | -10.26 | $256.26 | 230333 |
| 2024-09-24 | -4.03 | $258.35 | 197500 |
| 2024-09-23 | -3.04 | $258.68 | 233000 |
| 2024-09-20 | -1.23 | $256.75 | 572800 |
| 2024-09-19 | -0.81 | $255.58 | 222340 |
| 2024-09-18 | -21.39 | $246.60 | 277400 |
| 2024-09-17 | -15.96 | $246.23 | 172700 |
| 2024-09-16 | -27.09 | $242.13 | 269110 |
| 2024-09-13 | -41.71 | $238.93 | 243400 |
| 2024-09-12 | -61.26 | $234.65 | 240200 |
| 2024-09-11 | -75.10 | $231.62 | 610116 |
| 2024-09-10 | -74.95 | $233.88 | 274338 |
| 2024-09-09 | -47.36 | $238.56 | 270643 |
| 2024-09-06 | -69.64 | $234.09 | 207439 |
| 2024-09-05 | -38.20 | $239.16 | 237440 |
| 2024-09-04 | -45.26 | $237.07 | 165100 |
| 2024-09-03 | -38.64 | $237.53 | 213139 |
| 2024-08-30 | -6.55 | $245.74 | 210900 |
| 2024-08-29 | -12.05 | $243.79 | 171424 |
| 2024-08-28 | -19.95 | $243.67 | 150129 |
| 2024-08-27 | -29.11 | $242.48 | 146877 |
| 2024-08-26 | -22.34 | $245.33 | 149600 |
| 2024-08-23 | -22.91 | $245.09 | 205800 |
| 2024-08-22 | -36.23 | $239.48 | 142045 |
| 2024-08-21 | -35.87 | $239.63 | 174231 |
| 2024-08-20 | -42.45 | $236.86 | 128615 |
| 2024-08-19 | -32.81 | $240.92 | 230708 |
| 2024-08-16 | -33.45 | $240.65 | 181300 |
| 2024-08-15 | -30.75 | $241.79 | 303600 |
| 2024-08-14 | -42.19 | $236.97 | 164624 |
| 2024-08-13 | -49.00 | $234.10 | 328100 |
| 2024-08-12 | -61.40 | $228.88 | 185939 |
| 2024-08-09 | -51.40 | $233.09 | 317500 |
| 2024-08-08 | -51.21 | $233.17 | 344500 |
| 2024-08-07 | -73.46 | $223.80 | 386933 |
| 2024-08-06 | -65.19 | $227.28 | 422100 |
| 2024-08-05 | -77.52 | $222.09 | 591050 |
| 2024-08-02 | -63.44 | $227.98 | 573700 |
| 2024-08-01 | -36.77 | $238.13 | 532337 |
| 2024-07-31 | -9.63 | $250.39 | 596100 |
| 2024-07-30 | -13.43 | $247.16 | 388617 |
| 2024-07-29 | -17.14 | $245.20 | 345000 |
| 2024-07-26 | -6.88 | $249.23 | 424525 |
| 2024-07-25 | -7.14 | $245.72 | 736348 |
| 2024-07-24 | -21.00 | $236.39 | 718250 |
| 2024-07-23 | -6.95 | $244.18 | 454200 |
| 2024-07-22 | -13.68 | $240.45 | 472100 |
| 2024-07-19 | -13.57 | $240.51 | 300200 |
| 2024-07-18 | -11.24 | $241.80 | 880500 |
| 2024-07-17 | -3.94 | $243.36 | 396700 |
| 2024-07-16 | -0.48 | $244.34 | 397800 |
| 2024-07-15 | -0.93 | $236.39 | 469516 |
| 2024-07-12 | -10.34 | $226.94 | 289747 |
| 2024-07-11 | -3.55 | $225.47 | 297900 |
| 2024-07-10 | -3.50 | $221.04 | 344700 |
| 2024-07-09 | -9.08 | $214.61 | 425700 |
| 2024-07-08 | -10.66 | $212.64 | 294000 |
| 2024-07-05 | -1.82 | $212.77 | 216908 |
| 2024-07-03 | -9.32 | $211.00 | 154400 |
| 2024-07-02 | -7.58 | $211.41 | 393900 |
| 2024-07-01 | -1.20 | $211.08 | 422900 |
| 2024-06-28 | -1.72 | $208.43 | 825507 |
| 2024-06-27 | -51.05 | $197.51 | 296600 |
| 2024-06-26 | -68.79 | $194.64 | 212421 |
| 2024-06-25 | -69.84 | $194.47 | 227965 |
| 2024-06-24 | -55.50 | $196.79 | 291400 |
| 2024-06-21 | -67.99 | $194.77 | 856671 |
| 2024-06-20 | -30.25 | $201.26 | 319900 |
| 2024-06-18 | -10.40 | $204.58 | 302800 |
| 2024-06-17 | -36.22 | $200.26 | 318709 |
| 2024-06-14 | -54.15 | $197.26 | 308515 |
| 2024-06-13 | -53.32 | $197.40 | 384100 |
| 2024-06-12 | -52.06 | $197.61 | 202400 |
| 2024-06-11 | -79.50 | $193.02 | 150400 |
| 2024-06-10 | -72.92 | $194.12 | 182224 |
| 2024-06-07 | -96.82 | $192.60 | 174112 |
| 2024-06-06 | -72.68 | $195.76 | 247500 |
| 2024-06-05 | -55.92 | $197.54 | 257200 |
| 2024-06-04 | -70.96 | $195.18 | 352200 |
| 2024-06-03 | -31.47 | $201.38 | 225800 |
| 2024-05-31 | -18.47 | $202.94 | 369042 |
| 2024-05-30 | -20.13 | $202.00 | 211700 |
| 2024-05-29 | -27.89 | $199.01 | 179900 |
| 2024-05-28 | -16.56 | $201.98 | 205880 |
| 2024-05-24 | -7.25 | $204.42 | 212400 |
| 2024-05-23 | -23.77 | $200.09 | 280900 |
| 2024-05-22 | -15.35 | $201.85 | 345212 |
| 2024-05-21 | -1.77 | $205.77 | 287739 |
| 2024-05-20 | -6.21 | $203.02 | 225815 |
| 2024-05-17 | -0.70 | $203.48 | 262000 |
| 2024-05-16 | -7.72 | $199.27 | 229100 |
| 2024-05-15 | -0.60 | $200.29 | 239312 |
| 2024-05-14 | -11.20 | $195.86 | 173500 |
| 2024-05-13 | -11.11 | $195.88 | 190700 |
| 2024-05-10 | -9.52 | $196.25 | 287429 |
| 2024-05-09 | -17.14 | $194.48 | 296300 |
| 2024-05-08 | -21.10 | $193.56 | 238800 |
| 2024-05-07 | -23.08 | $193.10 | 473103 |
| 2024-05-06 | -22.52 | $193.23 | 234300 |
| 2024-05-03 | -37.17 | $189.83 | 371805 |
| 2024-05-02 | -51.38 | $186.53 | 314300 |
| 2024-05-01 | -61.93 | $184.08 | 379200 |
| 2024-04-30 | -73.04 | $181.50 | 341126 |
| 2024-04-29 | -58.61 | $184.85 | 407400 |
| 2024-04-26 | -61.03 | $184.29 | 355300 |
| 2024-04-25 | -63.78 | $183.65 | 847623 |
| 2024-04-24 | -51.12 | $186.59 | 1.3M |
| 2024-04-23 | -15.19 | $196.10 | 513019 |
| 2024-04-22 | -34.05 | $192.08 | 382300 |
| 2024-04-19 | -75.23 | $186.36 | 294809 |
| 2024-04-18 | -85.25 | $185.29 | 222700 |
| 2024-04-17 | -83.95 | $185.50 | 369000 |
| 2024-04-16 | -89.11 | $184.67 | 207042 |
| 2024-04-15 | -90.74 | $185.86 | 236700 |
| 2024-04-12 | -63.50 | $190.90 | 505604 |
| 2024-04-11 | -38.46 | $194.09 | 381800 |
| 2024-04-10 | -59.58 | $191.40 | 325523 |
| 2024-04-09 | -40.35 | $193.85 | 324200 |
| 2024-04-08 | -26.53 | $195.61 | 197600 |
| 2024-04-05 | -43.88 | $193.40 | 263802 |
| 2024-04-04 | -63.11 | $190.95 | 292900 |
| 2024-04-03 | -49.61 | $192.67 | 292624 |
| 2024-04-02 | -80.30 | $188.76 | 320517 |
| 2024-04-01 | -76.45 | $189.25 | 284100 |
| 2024-03-28 | -48.19 | $192.59 | 356510 |
| 2024-03-27 | -47.18 | $192.21 | 420628 |
| 2024-03-26 | -52.59 | $190.25 | 425901 |
| 2024-03-25 | -35.53 | $192.36 | 189900 |
| 2024-03-22 | -37.03 | $192.08 | 182500 |
| 2024-03-21 | -20.74 | $195.12 | 464500 |
| 2024-03-20 | -33.26 | $192.15 | 308200 |
| 2024-03-19 | -40.57 | $190.60 | 298300 |
| 2024-03-18 | -55.07 | $187.94 | 241100 |
| 2024-03-15 | -47.82 | $189.27 | 769700 |
| 2024-03-14 | -44.00 | $189.97 | 360738 |
| 2024-03-13 | -18.27 | $194.69 | 326000 |
| 2024-03-12 | -36.48 | $190.73 | 301820 |
| 2024-03-11 | -22.41 | $193.55 | 713700 |
| 2024-03-08 | -7.59 | $196.33 | 814833 |
| 2024-03-07 | -3.58 | $194.23 | 374000 |
| 2024-03-06 | -2.66 | $194.02 | 513132 |
| 2024-03-05 | -0.11 | $194.17 | 509200 |
| 2024-03-04 | -4.76 | $190.84 | 380322 |
| 2024-03-01 | -10.93 | $186.29 | 378323 |
| 2024-02-29 | -2.66 | $187.08 | 364900 |
| 2024-02-28 | -16.79 | $183.75 | 242209 |
| 2024-02-27 | -20.29 | $183.09 | 237000 |
| 2024-02-26 | -25.21 | $182.16 | 178519 |
| 2024-02-23 | -20.71 | $183.01 | 152300 |
| 2024-02-22 | -12.66 | $184.53 | 309227 |
| 2024-02-21 | -29.93 | $181.27 | 283500 |
| 2024-02-20 | -26.64 | $181.89 | 231134 |
| 2024-02-16 | -13.19 | $184.43 | 292924 |
| 2024-02-15 | -6.61 | $185.57 | 315000 |
| 2024-02-14 | -11.21 | $182.79 | 454028 |
| 2024-02-13 | -20.59 | $180.50 | 530536 |
| 2024-02-12 | -2.75 | $183.47 | 425500 |
| 2024-02-09 | -20.73 | $178.49 | 478100 |
| 2024-02-08 | -36.15 | $175.88 | 531224 |
| 2024-02-07 | -57.59 | $172.25 | 793941 |
| 2024-02-06 | -49.56 | $173.61 | 340650 |
| 2024-02-05 | -42.35 | $174.83 | 324835 |
| 2024-02-02 | -26.82 | $176.83 | 473129 |
| 2024-02-01 | -36.10 | $175.04 | 526500 |
| 2024-01-31 | -53.27 | $171.73 | 612900 |
| 2024-01-30 | -10.63 | $176.25 | 449300 |
| 2024-01-29 | -13.47 | $175.82 | 285335 |
| 2024-01-26 | -26.22 | $173.89 | 191048 |
| 2024-01-25 | -14.00 | $175.74 | 474100 |
| 2024-01-24 | -20.08 | $174.82 | 180023 |
| 2024-01-23 | -7.09 | $175.44 | 239600 |
| 2024-01-22 | -5.64 | $175.27 | 257300 |
| 2024-01-19 | -19.43 | $171.84 | 207800 |
| 2024-01-18 | -35.60 | $170.01 | 152719 |
| 2024-01-17 | -41.52 | $169.34 | 191811 |
| 2024-01-16 | -38.42 | $169.56 | 335500 |
| 2024-01-12 | -52.23 | $167.95 | 199328 |
| 2024-01-11 | -37.22 | $167.11 | 224600 |
| 2024-01-10 | -29.05 | $168.03 | 177301 |
| 2024-01-09 | -25.66 | $168.70 | 265900 |
| 2024-01-08 | -7.03 | $172.44 | 217900 |
| 2024-01-05 | -30.96 | $166.59 | 275500 |
| 2024-01-04 | -42.31 | $163.86 | 320219 |
| 2024-01-03 | -43.06 | $163.68 | 293500 |
| 2024-01-02 | -21.60 | $168.74 | 195110 |
| 2023-12-29 | -10.88 | $171.05 | 259100 |
| 2023-12-28 | -3.42 | $173.10 | 104800 |
| 2023-12-27 | -2.29 | $173.41 | 114300 |
| 2023-12-26 | -1.51 | $171.50 | 95100 |
| 2023-12-22 | -6.98 | $169.09 | 197244 |
| 2023-12-21 | -4.43 | $168.65 | 151500 |
| 2023-12-20 | -15.44 | $165.74 | 358038 |
| 2023-12-19 | -3.02 | $167.20 | 221200 |
| 2023-12-18 | -6.95 | $164.81 | 146100 |
| 2023-12-15 | -7.49 | $164.68 | 468100 |
| 2023-12-14 | -7.74 | $164.48 | 365300 |
| 2023-12-13 | -3.45 | $160.52 | 345500 |
| 2023-12-12 | -11.77 | $155.72 | 301300 |
| 2023-12-11 | -8.41 | $153.72 | 200346 |
| 2023-12-08 | -2.45 | $154.77 | 269218 |
| 2023-12-07 | -16.03 | $152.16 | 176231 |
| 2023-12-06 | -20.77 | $151.25 | 161820 |
| 2023-12-05 | -8.85 | $151.78 | 183100 |
| 2023-12-04 | -4.34 | $152.56 | 283145 |
| 2023-12-01 | -3.62 | $149.89 | 207100 |
| 2023-11-30 | -12.03 | $147.55 | 267148 |
| 2023-11-29 | -8.11 | $147.54 | 307129 |
| 2023-11-28 | -7.84 | $146.52 | 250000 |
| 2023-11-27 | -2.98 | $147.35 | 282119 |
| 2023-11-24 | -5.04 | $146.90 | 74200 |
| 2023-11-22 | -10.47 | $145.67 | 121700 |
| 2023-11-21 | -16.96 | $144.02 | 138406 |
| 2023-11-20 | -11.12 | $145.39 | 139320 |
| 2023-11-17 | -15.21 | $144.43 | 235400 |
| 2023-11-16 | -24.93 | $142.15 | 286225 |
| 2023-11-15 | -14.91 | $144.50 | 421200 |
| 2023-11-14 | -5.41 | $146.73 | 503500 |
| 2023-11-13 | -14.41 | $139.26 | 168737 |
| 2023-11-10 | -18.59 | $138.54 | 155800 |
| 2023-11-09 | -27.19 | $137.06 | 203232 |
| 2023-11-08 | -19.76 | $138.34 | 215200 |
| 2023-11-07 | -12.38 | $139.61 | 205614 |
| 2023-11-06 | -16.10 | $138.97 | 180500 |
| 2023-11-03 | -1.98 | $141.40 | 336918 |
| 2023-11-02 | -0.40 | $136.92 | 199829 |
| 2023-11-01 | -34.90 | $132.01 | 418339 |
| 2023-10-31 | -50.83 | $130.18 | 328900 |
| 2023-10-30 | -56.83 | $129.49 | 218726 |
| 2023-10-27 | -83.36 | $126.70 | 253300 |
| 2023-10-26 | -81.25 | $127.51 | 338506 |
| 2023-10-25 | -88.29 | $126.39 | 622133 |
| 2023-10-24 | -79.49 | $131.00 | 322200 |
| 2023-10-23 | -80.42 | $130.89 | 361500 |
| 2023-10-20 | -91.57 | $129.67 | 173516 |
| 2023-10-19 | -81.01 | $130.91 | 296435 |
| 2023-10-18 | -61.16 | $133.24 | 415435 |
| 2023-10-17 | -60.06 | $135.61 | 309832 |
| 2023-10-16 | -77.66 | $132.77 | 185420 |
| 2023-10-13 | -86.24 | $131.20 | 255318 |
| 2023-10-12 | -87.06 | $131.05 | 177100 |
| 2023-10-11 | -66.08 | $134.89 | 180900 |
| 2023-10-10 | -71.22 | $133.95 | 130711 |
| 2023-10-09 | -69.20 | $134.32 | 180311 |
| 2023-10-06 | -75.81 | $133.11 | 183503 |
| 2023-10-05 | -74.39 | $133.37 | 178640 |
| 2023-10-04 | -81.16 | $132.13 | 232000 |
| 2023-10-03 | -86.35 | $131.18 | 316800 |
| 2023-10-02 | -92.86 | $134.24 | 234700 |
| 2023-09-29 | -71.56 | $137.88 | 216752 |
| 2023-09-28 | -62.45 | $139.04 | 172400 |
| 2023-09-27 | -78.24 | $137.03 | 241841 |
| 2023-09-26 | -89.00 | $135.66 | 306229 |
| 2023-09-25 | -69.91 | $138.16 | 189700 |
| 2023-09-22 | -68.02 | $136.57 | 281700 |
| 2023-09-21 | -53.35 | $138.06 | 480645 |
| 2023-09-20 | -35.60 | $141.03 | 385631 |
| 2023-09-19 | -16.15 | $144.20 | 265200 |
| 2023-09-18 | -3.39 | $145.97 | 312722 |
| 2023-09-15 | -2.70 | $144.83 | 772348 |
| 2023-09-14 | -6.12 | $143.37 | 529200 |
| 2023-09-13 | -19.03 | $140.77 | 456200 |
| 2023-09-12 | -27.31 | $139.64 | 240141 |
| 2023-09-11 | -40.34 | $137.86 | 318921 |
| 2023-09-08 | -25.92 | $139.83 | 259837 |
| 2023-09-07 | -42.68 | $137.54 | 268801 |
| 2023-09-06 | -37.26 | $138.28 | 275900 |
| 2023-09-05 | -36.90 | $138.33 | 336612 |
| 2023-09-01 | -13.84 | $141.48 | 281800 |
| 2023-08-31 | -15.32 | $140.05 | 218212 |
| 2023-08-30 | -11.71 | $140.49 | 189200 |
| 2023-08-29 | -1.71 | $140.61 | 241204 |
| 2023-08-28 | -28.42 | $137.62 | 257335 |
| 2023-08-25 | -59.19 | $134.22 | 197800 |
| 2023-08-24 | -67.15 | $133.34 | 194703 |
| 2023-08-23 | -72.40 | $132.76 | 205420 |
| 2023-08-22 | -85.88 | $131.27 | 284800 |
| 2023-08-21 | -71.88 | $133.35 | 229670 |
| 2023-08-18 | -73.70 | $133.14 | 140000 |
| 2023-08-17 | -98.94 | $131.40 | 178534 |
| 2023-08-16 | -89.17 | $133.07 | 182300 |
| 2023-08-15 | -81.25 | $133.83 | 123200 |
| 2023-08-14 | -47.50 | $137.07 | 135409 |
| 2023-08-11 | -35.14 | $138.13 | 169022 |
| 2023-08-10 | -34.81 | $138.01 | 271231 |
| 2023-08-09 | -43.27 | $136.81 | 213600 |
| 2023-08-08 | -21.64 | $138.06 | 302200 |
| 2023-08-07 | -8.83 | $139.84 | 222726 |
| 2023-08-04 | -14.66 | $138.08 | 324030 |
| 2023-08-03 | -15.61 | $137.85 | 359300 |
| 2023-08-02 | -25.01 | $135.51 | 377800 |
| 2023-08-01 | -26.24 | $135.21 | 337700 |
| 2023-07-31 | -26.85 | $135.06 | 285100 |
| 2023-07-28 | -30.32 | $134.21 | 409830 |
| 2023-07-27 | -31.34 | $133.96 | 805300 |
| 2023-07-26 | -20.96 | $136.50 | 964008 |
| 2023-07-25 | -3.56 | $140.76 | 535000 |
| 2023-07-24 | -6.27 | $138.49 | 287800 |
| 2023-07-21 | -6.35 | $138.41 | 282500 |
| 2023-07-20 | -2.34 | $139.10 | 318400 |
| 2023-07-19 | -0.64 | $139.34 | 444418 |
| 2023-07-18 | -1.55 | $135.87 | 299700 |
| 2023-07-17 | -4.14 | $133.72 | 295140 |
| 2023-07-14 | -6.46 | $132.50 | 301310 |
| 2023-07-13 | -4.97 | $132.76 | 460043 |
| 2023-07-12 | -5.59 | $130.15 | 677260 |
| 2023-07-11 | -31.33 | $124.02 | 385535 |
| 2023-07-10 | -59.88 | $120.74 | 292539 |
| 2023-07-07 | -79.90 | $118.44 | 382808 |
| 2023-07-06 | -76.11 | $118.06 | 414569 |
| 2023-07-05 | -43.76 | $120.40 | 402400 |
| 2023-07-03 | -17.54 | $124.50 | 127148 |
| 2023-06-30 | -22.65 | $123.59 | 428366 |
| 2023-06-29 | -12.63 | $124.93 | 476241 |
| 2023-06-28 | -26.67 | $121.94 | 480100 |
| 2023-06-27 | -35.92 | $119.97 | 337447 |
| 2023-06-26 | -45.16 | $118.00 | 359000 |
| 2023-06-23 | -51.08 | $116.74 | 463700 |
| 2023-06-22 | -40.09 | $119.08 | 460732 |
| 2023-06-21 | -31.22 | $120.97 | 371800 |
| 2023-06-20 | -27.23 | $121.82 | 361426 |
| 2023-06-16 | -23.99 | $122.51 | 648937 |
| 2023-06-15 | -13.24 | $124.80 | 634900 |
| 2023-06-14 | -16.60 | $124.07 | 692812 |
| 2023-06-13 | -6.02 | $124.17 | 546502 |
| 2023-06-12 | -8.06 | $120.98 | 570808 |
| 2023-06-09 | -11.19 | $120.42 | 467743 |
| 2023-06-08 | -0.27 | $119.68 | 491033 |
| 2023-06-07 | -5.25 | $118.49 | 498800 |
| 2023-06-06 | -13.98 | $114.24 | 442324 |
| 2023-06-05 | -20.86 | $111.97 | 827922 |
| 2023-06-02 | -5.41 | $113.34 | 516200 |
| 2023-06-01 | -40.30 | $108.36 | 622801 |
| 2023-05-31 | -46.42 | $107.95 | 561951 |
| 2023-05-30 | -9.25 | $110.44 | 429000 |
| 2023-05-26 | -53.98 | $109.74 | 221200 |
| 2023-05-25 | -63.30 | $108.65 | 279143 |
| 2023-05-24 | -66.12 | $108.32 | 340200 |
| 2023-05-23 | -60.40 | $109.16 | 270028 |
| 2023-05-22 | -64.81 | $110.56 | 240300 |
| 2023-05-19 | -81.20 | $108.23 | 299538 |
| 2023-05-18 | -78.23 | $108.84 | 284300 |
| 2023-05-17 | -82.22 | $108.02 | 305700 |
| 2023-05-16 | -93.29 | $105.74 | 286142 |
| 2023-05-15 | -82.65 | $107.93 | 315421 |
| 2023-05-12 | -92.32 | $105.94 | 190300 |
| 2023-05-11 | -88.19 | $106.79 | 375600 |
| 2023-05-10 | -81.58 | $108.15 | 297314 |
| 2023-05-09 | -83.87 | $107.68 | 215300 |
| 2023-05-08 | -83.82 | $107.69 | 323121 |
| 2023-05-05 | -79.25 | $108.63 | 357400 |
| 2023-05-04 | -87.95 | $106.84 | 494626 |
| 2023-05-03 | -93.37 | $107.75 | 330200 |
| 2023-05-02 | -88.21 | $108.70 | 379000 |
| 2023-05-01 | -74.79 | $111.47 | 294000 |
| 2023-04-28 | -60.36 | $114.07 | 498200 |
| 2023-04-27 | -75.68 | $111.31 | 699418 |
| 2023-04-26 | -86.23 | $109.41 | 1.1M |
| 2023-04-25 | -34.53 | $119.63 | 423800 |
| 2023-04-24 | -17.82 | $122.20 | 281440 |
| 2023-04-21 | -1.35 | $124.67 | 210900 |
| 2023-04-20 | -5.92 | $123.19 | 234520 |
| 2023-04-19 | -2.51 | $123.43 | 263000 |
| 2023-04-18 | -7.43 | $122.21 | 251500 |
| 2023-04-17 | -9.34 | $121.90 | 387800 |
| 2023-04-14 | -16.03 | $120.81 | 394318 |
| 2023-04-13 | -17.69 | $120.54 | 331408 |
| 2023-04-12 | -32.37 | $118.15 | 773210 |
| 2023-04-11 | -21.03 | $116.53 | 322438 |
| 2023-04-10 | -32.13 | $115.21 | 270300 |
| 2023-04-06 | -61.90 | $113.45 | 267902 |
| 2023-04-05 | -71.87 | $113.30 | 302201 |
| 2023-04-04 | -72.78 | $113.31 | 345800 |
| 2023-04-03 | -64.46 | $115.51 | 300400 |
| 2023-03-31 | -68.59 | $115.38 | 401106 |
| 2023-03-30 | -79.95 | $112.40 | 304903 |
| 2023-03-29 | -81.70 | $111.94 | 423800 |
| 2023-03-28 | -83.72 | $111.41 | 277028 |
| 2023-03-27 | -78.65 | $112.74 | 244007 |
| 2023-03-24 | -87.04 | $110.54 | 503533 |
| 2023-03-23 | -86.60 | $114.18 | 304200 |
| 2023-03-22 | -83.66 | $114.83 | 293406 |
| 2023-03-21 | -68.86 | $118.11 | 446426 |
| 2023-03-20 | -88.04 | $113.86 | 345103 |
| 2023-03-17 | -91.92 | $113.00 | 1.7M |
| 2023-03-16 | -72.29 | $117.35 | 554300 |
| 2023-03-15 | -86.58 | $114.55 | 625500 |
| 2023-03-14 | -76.94 | $117.47 | 847400 |
| 2023-03-13 | -95.41 | $112.68 | 715511 |
| 2023-03-10 | -96.66 | $118.62 | 526700 |
| 2023-03-09 | -92.68 | $125.27 | 401600 |
| 2023-03-08 | -62.70 | $129.20 | 252500 |
| 2023-03-07 | -68.73 | $128.41 | 213600 |
| 2023-03-06 | -55.00 | $130.21 | 474000 |
| 2023-03-03 | -38.60 | $132.36 | 308514 |
| 2023-03-02 | -47.52 | $131.19 | 273100 |
| 2023-03-01 | -48.13 | $131.11 | 410200 |
| 2023-02-28 | -47.60 | $131.18 | 553400 |
| 2023-02-27 | -58.12 | $129.80 | 438949 |
| 2023-02-24 | -82.84 | $126.56 | 322700 |
| 2023-02-23 | -81.62 | $126.72 | 308200 |
| 2023-02-22 | -81.91 | $126.10 | 252030 |
| 2023-02-21 | -80.17 | $126.34 | 379900 |
| 2023-02-17 | -46.78 | $130.74 | 514331 |
| 2023-02-16 | -46.07 | $130.56 | 369100 |
| 2023-02-15 | -22.82 | $133.52 | 384200 |
| 2023-02-14 | -7.31 | $136.17 | 697146 |
| 2023-02-13 | -10.45 | $135.42 | 693200 |
| 2023-02-10 | -38.10 | $130.76 | 610100 |
| 2023-02-09 | -43.80 | $129.80 | 596500 |
| 2023-02-08 | -32.76 | $131.66 | 648923 |
| 2023-02-07 | -24.10 | $133.12 | 779721 |
| 2023-02-06 | -19.17 | $133.95 | 633700 |
| 2023-02-03 | -14.07 | $134.23 | 661000 |
| 2023-02-02 | -18.22 | $132.69 | 1.0M |
| 2023-02-01 | -5.37 | $131.78 | 826300 |
| 2023-01-31 | -0.05 | $129.81 | 1.4M |
| 2023-01-30 | -11.06 | $127.00 | 379035 |
| 2023-01-27 | -5.87 | $127.76 | 337237 |
| 2023-01-26 | -3.71 | $127.51 | 284600 |
| 2023-01-25 | -12.85 | $125.66 | 244800 |
| 2023-01-24 | -15.13 | $125.10 | 169048 |
| 2023-01-23 | -9.70 | $126.04 | 287318 |
| 2023-01-20 | -14.29 | $124.99 | 327715 |
| 2023-01-19 | -22.46 | $123.12 | 397100 |
| 2023-01-18 | -19.31 | $123.84 | 349942 |
| 2023-01-17 | -7.91 | $126.42 | 337028 |
| 2023-01-13 | -6.62 | $126.72 | 298141 |
| 2023-01-12 | -0.43 | $128.16 | 505126 |
| 2023-01-11 | -2.24 | $126.41 | 474600 |
| 2023-01-10 | -0.20 | $125.09 | 509841 |
| 2023-01-09 | -5.23 | $121.85 | 532924 |
| 2023-01-06 | -0.19 | $120.39 | 661700 |
| 2023-01-05 | -3.06 | $115.79 | 614909 |
| 2023-01-04 | -10.79 | $114.27 | 599300 |
| 2023-01-03 | -26.60 | $112.02 | 445700 |
| 2022-12-30 | -61.82 | $109.08 | 329933 |
| 2022-12-29 | -47.88 | $110.66 | 263504 |
| 2022-12-28 | -63.93 | $108.92 | 258100 |
| 2022-12-27 | -53.14 | $110.09 | 286800 |
| 2022-12-23 | -58.12 | $109.55 | 353300 |
| 2022-12-22 | -75.09 | $107.71 | 331237 |
| 2022-12-21 | -45.11 | $110.96 | 352500 |
| 2022-12-20 | -73.80 | $107.85 | 258538 |
| 2022-12-19 | -86.62 | $106.46 | 416800 |
| 2022-12-16 | -77.68 | $107.43 | 881012 |
| 2022-12-15 | -90.30 | $106.54 | 333800 |
| 2022-12-14 | -60.99 | $109.69 | 351247 |
| 2022-12-13 | -63.60 | $110.65 | 479704 |
| 2022-12-12 | -75.78 | $109.01 | 396400 |
| 2022-12-09 | -85.66 | $107.68 | 183427 |
| 2022-12-08 | -75.33 | $109.07 | 336113 |
| 2022-12-07 | -61.61 | $108.65 | 280000 |
| 2022-12-06 | -67.74 | $107.60 | 601715 |
| 2022-12-05 | -41.54 | $112.09 | 309943 |
| 2022-12-02 | -21.76 | $115.48 | 167000 |
| 2022-12-01 | -22.18 | $115.18 | 260700 |
| 2022-11-30 | -22.18 | $115.18 | 340909 |
| 2022-11-29 | -36.10 | $112.65 | 215949 |
| 2022-11-28 | -42.10 | $111.56 | 262900 |
| 2022-11-25 | -30.56 | $113.56 | 99431 |
| 2022-11-23 | -33.89 | $112.92 | 246815 |
| 2022-11-22 | -31.14 | $111.98 | 272300 |
| 2022-11-21 | -28.66 | $111.34 | 266700 |
| 2022-11-18 | -25.35 | $112.25 | 443111 |
| 2022-11-17 | -20.33 | $113.40 | 339000 |
| 2022-11-16 | -14.71 | $114.91 | 221600 |
| 2022-11-15 | -9.81 | $116.34 | 407828 |
| 2022-11-14 | -8.12 | $115.20 | 500200 |
| 2022-11-11 | -3.93 | $116.35 | 547400 |
| 2022-11-10 | -0.81 | $111.39 | 644100 |
| 2022-11-09 | -33.01 | $102.08 | 435734 |
| 2022-11-08 | -16.99 | $106.26 | 310635 |
| 2022-11-07 | -14.92 | $106.80 | 393304 |
| 2022-11-04 | -19.40 | $105.63 | 435538 |
| 2022-11-03 | -28.68 | $103.21 | 626100 |
| 2022-11-02 | -12.69 | $107.38 | 548900 |
| 2022-11-01 | -0.60 | $107.90 | 636500 |
| 2022-10-31 | -2.80 | $105.10 | 483813 |
| 2022-10-28 | -5.15 | $104.20 | 686449 |
| 2022-10-27 | -17.75 | $100.99 | 698100 |
| 2022-10-26 | -10.38 | $99.65 | 690304 |
| 2022-10-25 | -9.62 | $95.27 | 650534 |
| 2022-10-24 | -3.62 | $96.22 | 367200 |
| 2022-10-21 | -1.48 | $95.27 | 335100 |
| 2022-10-20 | -25.09 | $90.79 | 288814 |
| 2022-10-19 | -24.66 | $90.86 | 363500 |
| 2022-10-18 | -16.32 | $92.21 | 478233 |
| 2022-10-17 | -13.60 | $91.19 | 451200 |
| 2022-10-14 | -21.60 | $90.03 | 503528 |
| 2022-10-13 | -8.22 | $91.85 | 572900 |
| 2022-10-12 | -43.25 | $87.71 | 272808 |
| 2022-10-11 | -50.22 | $86.60 | 361200 |
| 2022-10-10 | -55.90 | $86.63 | 288600 |
| 2022-10-07 | -66.52 | $86.28 | 666225 |
| 2022-10-06 | -50.15 | $90.00 | 481900 |
| 2022-10-05 | -49.41 | $90.17 | 354300 |
| 2022-10-04 | -44.61 | $91.26 | 610026 |
| 2022-10-03 | -73.38 | $84.72 | 412100 |
| 2022-09-30 | -84.25 | $82.25 | 560849 |
| 2022-09-29 | -90.85 | $80.75 | 441500 |
| 2022-09-28 | -83.46 | $82.43 | 596600 |
| 2022-09-27 | -92.92 | $80.28 | 476800 |
| 2022-09-26 | -97.89 | $80.49 | 655327 |
| 2022-09-23 | -92.28 | $81.69 | 769203 |
| 2022-09-22 | -94.07 | $86.50 | 337000 |
| 2022-09-21 | -99.01 | $88.39 | 379712 |
| 2022-09-20 | -92.09 | $89.30 | 489136 |
| 2022-09-19 | -75.42 | $91.49 | 424509 |
| 2022-09-16 | -91.20 | $89.70 | 1.5M |
| 2022-09-15 | -85.23 | $92.32 | 705000 |
| 2022-09-14 | -89.26 | $91.71 | 648400 |
| 2022-09-13 | -82.81 | $93.38 | 314733 |
| 2022-09-12 | -46.31 | $98.90 | 406900 |
| 2022-09-09 | -47.44 | $98.73 | 342286 |
| 2022-09-08 | -61.79 | $96.57 | 326700 |
| 2022-09-07 | -68.44 | $95.57 | 339201 |
| 2022-09-06 | -76.74 | $94.32 | 671900 |
| 2022-09-02 | -90.05 | $93.29 | 488850 |
| 2022-09-01 | -82.82 | $94.30 | 410100 |
| 2022-08-31 | -93.76 | $93.69 | 375900 |
| 2022-08-30 | -94.15 | $93.64 | 550500 |
| 2022-08-29 | -99.09 | $94.97 | 256428 |
| 2022-08-26 | -99.69 | $96.27 | 290800 |
| 2022-08-25 | -66.67 | $99.99 | 215802 |
| 2022-08-24 | -67.32 | $98.70 | 273742 |
| 2022-08-23 | -51.96 | $98.72 | 188009 |
| 2022-08-22 | -55.01 | $98.30 | 511515 |
| 2022-08-19 | -30.67 | $101.65 | 319600 |
| 2022-08-18 | -6.25 | $105.01 | 728966 |
| 2022-08-17 | -10.76 | $104.39 | 250700 |
| 2022-08-16 | -4.51 | $105.25 | 277602 |
| 2022-08-15 | -6.55 | $104.88 | 339034 |
| 2022-08-12 | -0.43 | $105.00 | 205422 |
| 2022-08-11 | -2.88 | $104.03 | 568700 |
| 2022-08-10 | -4.81 | $102.26 | 302728 |
| 2022-08-09 | -21.67 | $99.11 | 285302 |
| 2022-08-08 | -9.49 | $101.33 | 286524 |
| 2022-08-05 | -5.44 | $101.00 | 256600 |
| 2022-08-04 | -7.02 | $100.73 | 304400 |
| 2022-08-03 | -10.29 | $100.17 | 319047 |
| 2022-08-02 | -24.44 | $97.75 | 400800 |
| 2022-08-01 | -17.19 | $98.99 | 311427 |
| 2022-07-29 | -11.46 | $99.97 | 432834 |
| 2022-07-28 | -4.39 | $98.55 | 520300 |
| 2022-07-27 | -13.12 | $96.15 | 683544 |
| 2022-07-26 | -34.73 | $94.21 | 451300 |
| 2022-07-25 | -24.63 | $95.66 | 427100 |
| 2022-07-22 | -21.85 | $96.06 | 400947 |
| 2022-07-21 | -24.43 | $95.69 | 286749 |
| 2022-07-20 | -24.29 | $95.71 | 397750 |
| 2022-07-19 | -40.08 | $93.44 | 387650 |
| 2022-07-18 | -69.10 | $89.27 | 338000 |
| 2022-07-15 | -68.27 | $89.39 | 315900 |
| 2022-07-14 | -93.53 | $85.76 | 360720 |
| 2022-07-13 | -86.55 | $88.26 | 472100 |
| 2022-07-12 | -83.99 | $89.76 | 446100 |
| 2022-07-11 | -90.94 | $89.46 | 414300 |
| 2022-07-08 | -94.98 | $91.74 | 397736 |
| 2022-07-07 | -87.42 | $93.57 | 449200 |
| 2022-07-06 | -92.00 | $92.61 | 518900 |
| 2022-07-05 | -86.67 | $94.52 | 485300 |
| 2022-07-01 | -88.43 | $94.11 | 294048 |
| 2022-06-30 | -90.57 | $93.61 | 337400 |
| 2022-06-29 | -83.24 | $95.32 | 229000 |
| 2022-06-28 | -77.63 | $96.78 | 232800 |
| 2022-06-27 | -77.63 | $96.78 | 224500 |
| 2022-06-24 | -72.63 | $97.98 | 596700 |
| 2022-06-23 | -90.46 | $93.70 | 358142 |
| 2022-06-22 | -89.50 | $93.93 | 344924 |
| 2022-06-21 | -84.42 | $95.15 | 353200 |
| 2022-06-17 | -89.71 | $93.88 | 877618 |
| 2022-06-16 | -91.88 | $93.36 | 525834 |
| 2022-06-15 | -88.95 | $96.18 | 471428 |
| 2022-06-14 | -97.55 | $94.32 | 419200 |
| 2022-06-13 | -98.36 | $94.42 | 597740 |
| 2022-06-10 | -96.32 | $99.20 | 386526 |
| 2022-06-09 | -77.48 | $106.50 | 413855 |
| 2022-06-08 | -49.04 | $109.77 | 240400 |
| 2022-06-07 | -17.13 | $113.44 | 267437 |
| 2022-06-06 | -26.43 | $112.37 | 396542 |
| 2022-06-03 | -44.43 | $110.30 | 314200 |
| 2022-06-02 | -13.57 | $113.85 | 347209 |
| 2022-06-01 | -41.48 | $110.64 | 333700 |
| 2022-05-31 | -10.52 | $114.20 | 329500 |
| 2022-05-27 | -0.27 | $115.14 | 244239 |
| 2022-05-26 | -29.32 | $111.84 | 333900 |
| 2022-05-25 | -48.84 | $109.65 | 451400 |
| 2022-05-24 | -66.67 | $107.65 | 436700 |
| 2022-05-23 | -46.82 | $110.13 | 401200 |
| 2022-05-20 | -52.15 | $109.56 | 498000 |
| 2022-05-19 | -47.10 | $110.10 | 706701 |
| 2022-05-18 | -49.14 | $110.68 | 460400 |
| 2022-05-17 | -20.41 | $114.20 | 368232 |
| 2022-05-16 | -56.41 | $109.79 | 280914 |
| 2022-05-13 | -59.10 | $109.46 | 250046 |
| 2022-05-12 | -82.86 | $106.55 | 527320 |
| 2022-05-11 | -79.87 | $106.82 | 566400 |
| 2022-05-10 | -64.51 | $108.72 | 615200 |
| 2022-05-09 | -64.27 | $108.75 | 550500 |
| 2022-05-06 | -49.64 | $110.56 | 570817 |
| 2022-05-05 | -41.72 | $111.03 | 506902 |
| 2022-05-04 | -19.87 | $114.00 | 460600 |
| 2022-05-03 | -40.77 | $111.16 | 456200 |
| 2022-05-02 | -47.90 | $110.19 | 583700 |
| 2022-04-29 | -80.57 | $105.75 | 608540 |
| 2022-04-28 | -43.78 | $110.75 | 664510 |
| 2022-04-27 | -78.22 | $106.36 | 744400 |
| 2022-04-26 | -74.39 | $107.29 | 505800 |
| 2022-04-25 | -54.23 | $110.58 | 381800 |
| 2022-04-22 | -74.08 | $107.34 | 250300 |
| 2022-04-21 | -48.71 | $111.48 | 242500 |
| 2022-04-20 | -30.76 | $114.41 | 327446 |
| 2022-04-19 | -35.60 | $113.62 | 458300 |
| 2022-04-18 | -75.67 | $107.08 | 353900 |
| 2022-04-14 | -81.56 | $106.12 | 307300 |
| 2022-04-13 | -74.08 | $107.34 | 426947 |
| 2022-04-12 | -82.48 | $105.97 | 468400 |
| 2022-04-11 | -71.45 | $107.77 | 394800 |
| 2022-04-08 | -71.81 | $107.71 | 628000 |
| 2022-04-07 | -86.15 | $105.37 | 498435 |
| 2022-04-06 | -95.45 | $105.58 | 533407 |
| 2022-04-05 | -89.21 | $109.84 | 720539 |
| 2022-04-04 | -58.17 | $112.13 | 357300 |
| 2022-04-01 | -60.80 | $111.80 | 510000 |
| 2022-03-31 | -68.31 | $111.32 | 386105 |
| 2022-03-30 | -58.44 | $114.41 | 242300 |
| 2022-03-29 | -40.71 | $118.81 | 369800 |
| 2022-03-28 | -63.57 | $114.57 | 450100 |
| 2022-03-25 | -66.89 | $113.87 | 339435 |
| 2022-03-24 | -60.63 | $115.69 | 324300 |
| 2022-03-23 | -64.52 | $114.82 | 218400 |
| 2022-03-22 | -52.06 | $117.61 | 355400 |
| 2022-03-21 | -60.32 | $115.76 | 240200 |
| 2022-03-18 | -51.56 | $117.72 | 612000 |
| 2022-03-17 | -56.75 | $116.56 | 343900 |
| 2022-03-16 | -54.78 | $117.00 | 495800 |
| 2022-03-15 | -75.16 | $112.44 | 333900 |
| 2022-03-14 | -82.04 | $110.90 | 238047 |
| 2022-03-11 | -84.08 | $110.67 | 260800 |
| 2022-03-10 | -83.01 | $111.31 | 455106 |
| 2022-03-09 | -76.94 | $113.26 | 268400 |
| 2022-03-08 | -95.30 | $108.18 | 601722 |
| 2022-03-07 | -99.79 | $110.37 | 707747 |
| 2022-03-04 | -84.55 | $118.74 | 358437 |
| 2022-03-03 | -59.25 | $123.47 | 321506 |
| 2022-03-02 | -54.06 | $124.44 | 845700 |
| 2022-03-01 | -56.04 | $124.07 | 781529 |
| 2022-02-28 | -40.32 | $127.01 | 465642 |
| 2022-02-25 | -33.18 | $127.85 | 543404 |
| 2022-02-24 | -53.54 | $123.74 | 640900 |
| 2022-02-23 | -58.59 | $122.72 | 933800 |
| 2022-02-22 | -75.48 | $119.31 | 628322 |
| 2022-02-18 | -59.68 | $120.80 | 859700 |
| 2022-02-17 | -46.96 | $123.73 | 427200 |
| 2022-02-16 | -33.12 | $126.92 | 482100 |
| 2022-02-15 | -32.90 | $126.97 | 731600 |
| 2022-02-14 | -48.83 | $123.30 | 979400 |
| 2022-02-11 | -50.63 | $123.26 | 860100 |
| 2022-02-10 | -46.08 | $127.46 | 1.1M |
| 2022-02-09 | -27.84 | $133.64 | 816828 |
| 2022-02-08 | -46.69 | $127.86 | 721100 |
| 2022-02-07 | -40.85 | $129.65 | 358328 |
| 2022-02-04 | -41.67 | $129.40 | 515400 |
| 2022-02-03 | -45.65 | $128.18 | 614732 |
| 2022-02-02 | -52.69 | $126.02 | 878300 |
| 2022-02-01 | -50.73 | $126.62 | 782933 |
| 2022-01-31 | -56.60 | $124.82 | 506600 |
| 2022-01-28 | -72.91 | $119.82 | 274100 |
| 2022-01-27 | -84.64 | $116.22 | 555026 |
| 2022-01-26 | -80.44 | $117.51 | 435936 |
| 2022-01-25 | -77.73 | $118.34 | 451030 |
| 2022-01-24 | -71.57 | $120.23 | 729100 |
| 2022-01-21 | -96.81 | $118.52 | 514105 |
| 2022-01-20 | -99.81 | $121.56 | 808800 |
| 2022-01-19 | -98.35 | $122.55 | 545800 |
| 2022-01-18 | -97.00 | $125.71 | 513700 |
| 2022-01-14 | -57.08 | $133.23 | 311924 |
| 2022-01-13 | -32.59 | $137.07 | 226700 |
| 2022-01-12 | -17.79 | $139.39 | 291734 |
| 2022-01-11 | -10.62 | $139.71 | 251617 |
| 2022-01-10 | -32.54 | $136.47 | 358203 |
| 2022-01-07 | -28.69 | $137.04 | 337413 |
| 2022-01-06 | -26.32 | $137.39 | 303810 |
| 2022-01-05 | -45.13 | $134.61 | 306800 |
| 2022-01-04 | -8.79 | $139.68 | 277914 |
| 2022-01-03 | -24.41 | $137.06 | 350311 |
| 2021-12-31 | -33.07 | $135.85 | 180347 |
| 2021-12-30 | -30.35 | $136.23 | 136200 |
| 2021-12-29 | -38.87 | $136.74 | 149746 |
| 2021-12-28 | -37.44 | $137.88 | 185000 |
| 2021-12-27 | -41.81 | $137.94 | 214518 |
| 2021-12-23 | -53.15 | $135.71 | 227200 |
| 2021-12-22 | -67.95 | $133.89 | 285544 |
| 2021-12-21 | -74.42 | $132.74 | 345500 |
| 2021-12-20 | -90.41 | $128.95 | 361333 |
| 2021-12-17 | -90.82 | $133.84 | 596700 |
| 2021-12-16 | -79.33 | $136.65 | 287200 |
| 2021-12-15 | -75.91 | $137.42 | 683800 |
| 2021-12-14 | -77.71 | $137.21 | 610417 |
| 2021-12-13 | -97.23 | $132.79 | 553629 |
| 2021-12-10 | -83.41 | $136.33 | 529631 |
| 2021-12-09 | -84.89 | $135.95 | 447525 |
| 2021-12-08 | -82.12 | $136.66 | 723834 |
| 2021-12-07 | -74.47 | $138.62 | 343909 |
| 2021-12-06 | -87.16 | $135.37 | 967800 |
| 2021-12-03 | -91.84 | $134.17 | 572033 |
| 2021-12-02 | -82.78 | $139.15 | 701500 |
| 2021-12-01 | -100.00 | $135.45 | 459019 |
| 2021-11-30 | -98.60 | $138.70 | 838705 |
| 2021-11-29 | -80.76 | $145.15 | 314543 |
| 2021-11-26 | -94.86 | $143.31 | 249000 |
| 2021-11-24 | -84.29 | $148.63 | 337600 |
| 2021-11-23 | -89.09 | $149.88 | 332052 |
| 2021-11-22 | -94.49 | $149.37 | 423309 |
| 2021-11-19 | -91.19 | $149.86 | 317114 |
| 2021-11-18 | -82.96 | $151.69 | 285907 |
| 2021-11-17 | -77.65 | $152.71 | 330300 |
| 2021-11-16 | -69.32 | $153.99 | 387200 |
| 2021-11-15 | -60.65 | $155.32 | 759870 |
| 2021-11-12 | -58.44 | $155.66 | 287210 |
| 2021-11-11 | -66.78 | $154.38 | 291300 |
| 2021-11-10 | -90.55 | $150.73 | 280746 |
| 2021-11-09 | -74.32 | $151.32 | 290700 |
| 2021-11-08 | -69.80 | $151.55 | 595500 |
| 2021-11-05 | -71.40 | $151.25 | 494500 |
| 2021-11-04 | -66.52 | $151.10 | 334500 |
| 2021-11-03 | -50.05 | $154.30 | 313400 |
| 2021-11-02 | -49.07 | $152.29 | 293500 |
| 2021-11-01 | -40.48 | $154.45 | 444000 |
| 2021-10-29 | -46.31 | $151.84 | 694736 |
| 2021-10-28 | -39.46 | $152.42 | 680700 |
| 2021-10-27 | -45.69 | $150.41 | 745800 |
| 2021-10-26 | -11.63 | $161.01 | 441148 |
| 2021-10-25 | -8.32 | $162.04 | 483323 |
| 2021-10-22 | -14.62 | $160.08 | 348035 |
| 2021-10-21 | -8.71 | $161.92 | 557827 |
| 2021-10-20 | -0.03 | $163.18 | 518400 |
| 2021-10-19 | -0.47 | $158.77 | 444004 |
| 2021-10-18 | -8.14 | $156.34 | 362700 |
| 2021-10-15 | -9.32 | $154.47 | 362249 |
| 2021-10-14 | -7.68 | $151.06 | 462114 |
| 2021-10-13 | -13.75 | $148.08 | 303043 |
| 2021-10-12 | -15.47 | $147.76 | 299334 |
| 2021-10-11 | -22.26 | $146.50 | 239400 |
| 2021-10-08 | -5.56 | $146.51 | 172500 |
| 2021-10-07 | -13.02 | $144.57 | 323028 |
| 2021-10-06 | -14.66 | $142.62 | 244800 |
| 2021-10-05 | -11.82 | $142.97 | 341900 |
| 2021-10-04 | -26.83 | $140.07 | 375713 |
| 2021-10-01 | -36.31 | $138.08 | 420412 |
| 2021-09-30 | -83.23 | $133.67 | 371549 |
| 2021-09-29 | -54.22 | $136.42 | 263636 |
| 2021-09-28 | -48.74 | $137.38 | 235500 |
| 2021-09-27 | -22.05 | $140.14 | 224900 |
| 2021-09-24 | -46.71 | $137.59 | 379941 |
| 2021-09-23 | -50.19 | $137.23 | 194900 |
| 2021-09-22 | -77.27 | $134.43 | 210600 |
| 2021-09-21 | -95.45 | $132.55 | 249200 |
| 2021-09-20 | -82.83 | $134.12 | 338818 |
| 2021-09-17 | -34.02 | $138.15 | 865248 |
| 2021-09-16 | -24.94 | $139.29 | 284409 |
| 2021-09-15 | -19.84 | $139.93 | 320827 |
| 2021-09-14 | -32.11 | $138.39 | 263725 |
| 2021-09-13 | -24.54 | $139.34 | 168146 |
| 2021-09-10 | -27.65 | $138.95 | 255443 |
| 2021-09-09 | -32.43 | $138.35 | 275807 |
| 2021-09-08 | -36.73 | $137.81 | 295700 |
| 2021-09-07 | -37.21 | $137.75 | 297600 |
| 2021-09-03 | -31.24 | $138.50 | 197414 |
| 2021-09-02 | -22.23 | $139.63 | 219413 |
| 2021-09-01 | -18.33 | $140.12 | 165234 |
| 2021-08-31 | -18.17 | $139.64 | 425000 |
| 2021-08-30 | -6.46 | $141.11 | 494900 |
| 2021-08-27 | -1.56 | $139.71 | 229883 |
| 2021-08-26 | -29.56 | $135.95 | 196948 |
| 2021-08-25 | -11.17 | $138.42 | 196500 |
| 2021-08-24 | -24.35 | $136.65 | 198900 |
| 2021-08-23 | -29.11 | $136.01 | 199900 |
| 2021-08-20 | -50.34 | $133.16 | 210127 |
| 2021-08-19 | -71.18 | $130.36 | 210250 |
| 2021-08-18 | -46.76 | $133.64 | 223212 |
| 2021-08-17 | -43.19 | $134.12 | 244947 |
| 2021-08-16 | -18.35 | $137.10 | 393900 |
| 2021-08-13 | -14.44 | $137.70 | 249407 |
| 2021-08-12 | -8.24 | $138.36 | 245700 |
| 2021-08-11 | -4.71 | $137.30 | 327545 |
| 2021-08-10 | -40.41 | $134.43 | 492824 |
| 2021-08-09 | -46.38 | $133.44 | 363100 |
| 2021-08-06 | -53.32 | $132.29 | 498512 |
| 2021-08-05 | -54.64 | $132.07 | 325014 |
| 2021-08-04 | -71.41 | $129.29 | 381802 |
| 2021-08-03 | -76.71 | $128.66 | 448460 |
| 2021-08-02 | -67.23 | $130.94 | 478328 |
| 2021-07-30 | -60.97 | $132.20 | 461722 |
| 2021-07-29 | -51.73 | $134.01 | 298734 |
| 2021-07-28 | -62.14 | $131.97 | 766611 |
| 2021-07-27 | -54.03 | $133.56 | 420902 |
| 2021-07-26 | -44.80 | $135.37 | 331923 |
| 2021-07-23 | -44.69 | $135.39 | 270510 |
| 2021-07-22 | -47.30 | $134.88 | 387729 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.59
2026-07-20
Close Price
$333.53
Vol: 440043Average Directional Index - Detailed Analysis
Minimum
8.11
Average
22.55
Maximum
44.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.59 | $333.53 | 440043 |
| 2026-07-17 | 8.87 | $341.54 | 423000 |
| 2026-07-16 | 9.30 | $349.71 | 465206 |
| 2026-07-15 | 9.46 | $353.65 | 590624 |
| 2026-07-14 | 9.52 | $342.20 | 486900 |
| 2026-07-13 | 9.89 | $334.15 | 398656 |
| 2026-07-10 | 9.88 | $334.75 | 261300 |
| 2026-07-09 | 10.08 | $339.75 | 394309 |
| 2026-07-08 | 10.32 | $331.04 | 412540 |
| 2026-07-07 | 10.18 | $346.87 | 370700 |
| 2026-07-06 | 10.57 | $355.48 | 481519 |
| 2026-07-02 | 10.98 | $342.64 | 377900 |
| 2026-07-01 | 11.46 | $341.04 | 409700 |
| 2026-06-30 | 11.69 | $341.44 | 354120 |
| 2026-06-29 | 11.75 | $334.71 | 424000 |
| 2026-06-26 | 11.67 | $342.02 | 523500 |
| 2026-06-25 | 11.84 | $347.31 | 346723 |
| 2026-06-24 | 12.37 | $353.19 | 467312 |
| 2026-06-23 | 12.66 | $366.64 | 392005 |
| 2026-06-22 | 12.60 | $374.04 | 345301 |
| 2026-06-18 | 11.75 | $371.72 | 538445 |
| 2026-06-17 | 10.86 | $367.04 | 312000 |
| 2026-06-16 | 9.92 | $373.80 | 490700 |
| 2026-06-15 | 9.19 | $365.53 | 269211 |
| 2026-06-12 | 8.52 | $357.38 | 297445 |
| 2026-06-11 | 8.11 | $355.10 | 286646 |
| 2026-06-10 | 8.17 | $340.78 | 432038 |
| 2026-06-09 | 8.24 | $357.11 | 561000 |
| 2026-06-08 | 8.51 | $340.15 | 318203 |
| 2026-06-05 | 8.58 | $339.43 | 280911 |
| 2026-06-04 | 8.66 | $346.79 | 366100 |
| 2026-06-03 | 9.11 | $340.09 | 343600 |
| 2026-06-02 | 9.20 | $347.06 | 322700 |
| 2026-06-01 | 9.63 | $346.97 | 380013 |
| 2026-05-29 | 9.91 | $340.86 | 689800 |
| 2026-05-28 | 10.23 | $346.92 | 328800 |
| 2026-05-27 | 10.73 | $342.53 | 213632 |
| 2026-05-26 | 11.08 | $343.88 | 533200 |
| 2026-05-22 | 11.20 | $346.12 | 280600 |
| 2026-05-21 | 11.34 | $346.26 | 327710 |
| 2026-05-20 | 11.60 | $337.55 | 401032 |
| 2026-05-19 | 12.08 | $323.26 | 490129 |
| 2026-05-18 | 12.40 | $331.92 | 433546 |
| 2026-05-15 | 13.03 | $333.56 | 425243 |
| 2026-05-14 | 13.65 | $341.07 | 381729 |
| 2026-05-13 | 14.17 | $336.35 | 391500 |
| 2026-05-12 | 14.90 | $340.98 | 373631 |
| 2026-05-11 | 15.66 | $335.38 | 730535 |
| 2026-05-08 | 16.28 | $341.19 | 602042 |
| 2026-05-07 | 16.94 | $331.28 | 503040 |
| 2026-05-06 | 17.83 | $333.32 | 579900 |
| 2026-05-05 | 18.76 | $326.33 | 698439 |
| 2026-05-04 | 19.35 | $319.05 | 679738 |
| 2026-05-01 | 19.54 | $316.79 | 643026 |
| 2026-04-30 | 19.85 | $321.29 | 1.1M |
| 2026-04-29 | 20.24 | $324.14 | 1.2M |
| 2026-04-28 | 20.65 | $340.51 | 635322 |
| 2026-04-27 | 21.40 | $347.79 | 620613 |
| 2026-04-24 | 22.28 | $344.30 | 627800 |
| 2026-04-23 | 23.09 | $347.98 | 593038 |
| 2026-04-22 | 23.94 | $352.01 | 481511 |
| 2026-04-21 | 24.30 | $353.44 | 618300 |
| 2026-04-20 | 24.53 | $358.29 | 486700 |
| 2026-04-17 | 24.55 | $362.91 | 508443 |
| 2026-04-16 | 24.32 | $357.52 | 393202 |
| 2026-04-15 | 24.42 | $357.05 | 458721 |
| 2026-04-14 | 24.53 | $357.61 | 643207 |
| 2026-04-13 | 24.81 | $350.54 | 681400 |
| 2026-04-10 | 25.29 | $337.90 | 450600 |
| 2026-04-09 | 26.27 | $334.96 | 491300 |
| 2026-04-08 | 27.41 | $326.02 | 743130 |
| 2026-04-07 | 28.76 | $306.91 | 476229 |
| 2026-04-06 | 29.47 | $304.79 | 349100 |
| 2026-04-02 | 30.39 | $304.95 | 511642 |
| 2026-04-01 | 31.32 | $301.28 | 657339 |
| 2026-03-31 | 32.70 | $298.51 | 989000 |
| 2026-03-30 | 33.92 | $285.22 | 409400 |
| 2026-03-27 | 34.39 | $279.05 | 345812 |
| 2026-03-26 | 34.71 | $284.75 | 340501 |
| 2026-03-25 | 35.31 | $286.87 | 648300 |
| 2026-03-24 | 35.84 | $278.43 | 789600 |
| 2026-03-23 | 35.88 | $279.12 | 909506 |
| 2026-03-20 | 36.08 | $274.87 | 793601 |
| 2026-03-19 | 35.57 | $274.89 | 747100 |
| 2026-03-18 | 34.99 | $275.03 | 885631 |
| 2026-03-17 | 34.51 | $278.69 | 658729 |
| 2026-03-16 | 34.07 | $272.32 | 726050 |
| 2026-03-13 | 33.50 | $268.24 | 872824 |
| 2026-03-12 | 32.56 | $267.19 | 1.4M |
| 2026-03-11 | 31.56 | $288.33 | 541900 |
| 2026-03-10 | 30.76 | $286.95 | 521069 |
| 2026-03-09 | 30.00 | $285.78 | 1.1M |
| 2026-03-06 | 28.81 | $289.02 | 964420 |
| 2026-03-05 | 27.73 | $302.77 | 595246 |
| 2026-03-04 | 27.01 | $313.43 | 499000 |
| 2026-03-03 | 26.51 | $307.77 | 687800 |
| 2026-03-02 | 25.74 | $314.48 | 479937 |
| 2026-02-27 | 24.92 | $308.84 | 1.2M |
| 2026-02-26 | 24.10 | $326.95 | 515200 |
| 2026-02-25 | 23.72 | $318.94 | 447100 |
| 2026-02-24 | 22.83 | $313.24 | 720643 |
| 2026-02-23 | 21.77 | $305.27 | 785507 |
| 2026-02-20 | 20.74 | $328.14 | 444100 |
| 2026-02-19 | 20.08 | $326.87 | 581924 |
| 2026-02-18 | 19.47 | $331.04 | 575803 |
| 2026-02-17 | 18.83 | $320.01 | 611300 |
| 2026-02-13 | 17.68 | $322.28 | 604600 |
| 2026-02-12 | 16.47 | $319.17 | 1.2M |
| 2026-02-11 | 15.20 | $345.55 | 494300 |
| 2026-02-10 | 15.07 | $362.18 | 508100 |
| 2026-02-09 | 15.38 | $359.65 | 556930 |
| 2026-02-06 | 15.71 | $357.73 | 698806 |
| 2026-02-05 | 15.94 | $351.14 | 998302 |
| 2026-02-04 | 15.63 | $356.36 | 877600 |
| 2026-02-03 | 15.57 | $338.73 | 680716 |
| 2026-02-02 | 15.31 | $354.68 | 500909 |
| 2026-01-30 | 15.82 | $353.27 | 406540 |
| 2026-01-29 | 16.24 | $355.91 | 577200 |
| 2026-01-28 | 16.80 | $363.18 | 307400 |
| 2026-01-27 | 17.06 | $363.51 | 307800 |
| 2026-01-26 | 17.50 | $363.90 | 364900 |
| 2026-01-23 | 18.06 | $362.00 | 246711 |
| 2026-01-22 | 18.65 | $372.00 | 220905 |
| 2026-01-21 | 19.52 | $372.27 | 356930 |
| 2026-01-20 | 20.44 | $366.50 | 348000 |
| 2026-01-16 | 21.43 | $378.84 | 469655 |
| 2026-01-15 | 21.03 | $383.12 | 413600 |
| 2026-01-14 | 20.79 | $366.54 | 281881 |
| 2026-01-13 | 21.28 | $365.72 | 285325 |
| 2026-01-12 | 21.21 | $370.67 | 293959 |
| 2026-01-09 | 21.16 | $369.01 | 326308 |
| 2026-01-08 | 21.00 | $365.67 | 370800 |
| 2026-01-07 | 20.57 | $373.05 | 373967 |
| 2026-01-06 | 19.77 | $374.02 | 489900 |
| 2026-01-05 | 18.95 | $364.47 | 491549 |
| 2026-01-02 | 18.16 | $351.27 | 175100 |
| 2025-12-31 | 18.32 | $340.25 | 210700 |
| 2025-12-30 | 18.86 | $343.64 | 186100 |
| 2025-12-29 | 19.23 | $347.19 | 173008 |
| 2025-12-26 | 19.44 | $352.18 | 168227 |
| 2025-12-24 | 19.28 | $350.42 | 94500 |
| 2025-12-23 | 19.12 | $348.48 | 181604 |
| 2025-12-22 | 18.59 | $351.23 | 304491 |
| 2025-12-19 | 18.06 | $342.36 | 525810 |
| 2025-12-18 | 17.98 | $338.25 | 295749 |
| 2025-12-17 | 17.89 | $334.02 | 332700 |
| 2025-12-16 | 17.84 | $337.22 | 415600 |
| 2025-12-15 | 17.95 | $336.69 | 430124 |
| 2025-12-12 | 17.89 | $337.03 | 401033 |
| 2025-12-11 | 17.82 | $344.67 | 254600 |
| 2025-12-10 | 17.08 | $344.73 | 339900 |
| 2025-12-09 | 16.44 | $339.99 | 405155 |
| 2025-12-08 | 15.84 | $329.83 | 331200 |
| 2025-12-05 | 15.58 | $331.69 | 433201 |
| 2025-12-04 | 14.90 | $328.30 | 456043 |
| 2025-12-03 | 14.41 | $327.39 | 280210 |
| 2025-12-02 | 14.08 | $318.70 | 309107 |
| 2025-12-01 | 14.06 | $317.15 | 259400 |
| 2025-11-28 | 14.10 | $320.07 | 177442 |
| 2025-11-26 | 14.08 | $317.30 | 317500 |
| 2025-11-25 | 14.15 | $314.35 | 331300 |
| 2025-11-24 | 14.47 | $308.86 | 293929 |
| 2025-11-21 | 14.99 | $306.20 | 395000 |
| 2025-11-20 | 15.71 | $295.84 | 482139 |
| 2025-11-19 | 16.47 | $305.31 | 429000 |
| 2025-11-18 | 16.85 | $299.73 | 317200 |
| 2025-11-17 | 16.78 | $296.49 | 368663 |
| 2025-11-14 | 16.73 | $307.75 | 344616 |
| 2025-11-13 | 16.79 | $306.61 | 369414 |
| 2025-11-12 | 17.17 | $321.16 | 382800 |
| 2025-11-11 | 18.03 | $311.83 | 167700 |
| 2025-11-10 | 18.32 | $309.13 | 243825 |
| 2025-11-07 | 18.66 | $306.54 | 522628 |
| 2025-11-06 | 18.52 | $302.87 | 238614 |
| 2025-11-05 | 18.65 | $303.48 | 292344 |
| 2025-11-04 | 18.64 | $297.61 | 729444 |
| 2025-11-03 | 18.45 | $300.21 | 474609 |
| 2025-10-31 | 18.03 | $294.56 | 526022 |
| 2025-10-30 | 17.32 | $291.66 | 595865 |
| 2025-10-29 | 16.58 | $292.49 | 1.4M |
| 2025-10-28 | 15.83 | $321.75 | 494416 |
| 2025-10-27 | 16.50 | $330.30 | 269500 |
| 2025-10-24 | 17.32 | $324.24 | 267638 |
| 2025-10-23 | 17.95 | $317.72 | 335002 |
| 2025-10-22 | 18.20 | $317.07 | 202503 |
| 2025-10-21 | 18.58 | $320.21 | 265867 |
| 2025-10-20 | 19.04 | $320.97 | 264804 |
| 2025-10-17 | 19.53 | $315.09 | 290300 |
| 2025-10-16 | 19.72 | $315.95 | 601150 |
| 2025-10-15 | 19.92 | $323.78 | 315944 |
| 2025-10-14 | 20.60 | $319.91 | 364200 |
| 2025-10-13 | 21.01 | $315.65 | 431618 |
| 2025-10-10 | 21.07 | $300.99 | 657310 |
| 2025-10-09 | 21.13 | $313.97 | 421749 |
| 2025-10-08 | 21.81 | $318.00 | 365400 |
| 2025-10-07 | 22.86 | $324.15 | 401845 |
| 2025-10-06 | 23.98 | $325.54 | 475900 |
| 2025-10-03 | 25.16 | $329.06 | 333508 |
| 2025-10-02 | 25.76 | $334.01 | 354900 |
| 2025-10-01 | 26.56 | $330.91 | 363446 |
| 2025-09-30 | 27.41 | $337.32 | 455700 |
| 2025-09-29 | 28.08 | $340.64 | 395900 |
| 2025-09-26 | 28.64 | $342.39 | 237200 |
| 2025-09-25 | 28.92 | $337.91 | 345216 |
| 2025-09-24 | 29.53 | $340.47 | 563900 |
| 2025-09-23 | 29.71 | $354.65 | 389905 |
| 2025-09-22 | 28.81 | $354.39 | 404119 |
| 2025-09-19 | 28.12 | $355.88 | 1.3M |
| 2025-09-18 | 27.16 | $362.79 | 575344 |
| 2025-09-17 | 26.20 | $348.33 | 594431 |
| 2025-09-16 | 25.52 | $345.52 | 382200 |
| 2025-09-15 | 25.07 | $345.06 | 475800 |
| 2025-09-12 | 24.46 | $341.86 | 300935 |
| 2025-09-11 | 24.07 | $343.35 | 475009 |
| 2025-09-10 | 23.69 | $332.64 | 416900 |
| 2025-09-09 | 23.79 | $325.30 | 326400 |
| 2025-09-08 | 24.27 | $324.30 | 369800 |
| 2025-09-05 | 24.81 | $318.77 | 511000 |
| 2025-09-04 | 25.52 | $318.14 | 489200 |
| 2025-09-03 | 26.46 | $312.92 | 451444 |
| 2025-09-02 | 27.55 | $317.67 | 339600 |
| 2025-08-29 | 28.48 | $321.55 | 260315 |
| 2025-08-28 | 28.73 | $325.35 | 298000 |
| 2025-08-27 | 28.64 | $324.26 | 365448 |
| 2025-08-26 | 28.58 | $324.59 | 359035 |
| 2025-08-25 | 28.58 | $318.35 | 359817 |
| 2025-08-22 | 28.76 | $319.86 | 570735 |
| 2025-08-21 | 28.95 | $305.01 | 345815 |
| 2025-08-20 | 30.03 | $304.51 | 482800 |
| 2025-08-19 | 31.24 | $301.83 | 355400 |
| 2025-08-18 | 31.98 | $304.64 | 315700 |
| 2025-08-15 | 32.52 | $307.71 | 317318 |
| 2025-08-14 | 32.98 | $313.41 | 238700 |
| 2025-08-13 | 32.99 | $314.87 | 418000 |
| 2025-08-12 | 33.00 | $307.88 | 365607 |
| 2025-08-11 | 33.33 | $295.74 | 384400 |
| 2025-08-08 | 34.17 | $295.73 | 422140 |
| 2025-08-07 | 35.05 | $297.84 | 512800 |
| 2025-08-06 | 35.91 | $299.71 | 361939 |
| 2025-08-05 | 36.94 | $298.66 | 422949 |
| 2025-08-04 | 38.04 | $300.01 | 398200 |
| 2025-08-01 | 38.99 | $294.01 | 806400 |
| 2025-07-31 | 40.24 | $301.14 | 905000 |
| 2025-07-30 | 40.27 | $310.25 | 1.3M |
| 2025-07-29 | 39.74 | $302.55 | 705819 |
| 2025-07-28 | 39.84 | $302.54 | 578929 |
| 2025-07-25 | 40.05 | $301.08 | 539832 |
| 2025-07-24 | 40.13 | $300.52 | 412300 |
| 2025-07-23 | 40.28 | $300.04 | 317718 |
| 2025-07-22 | 40.45 | $296.96 | 460548 |
| 2025-07-21 | 40.86 | $293.25 | 386200 |
| 2025-07-18 | 40.82 | $298.52 | 281600 |
| 2025-07-17 | 40.28 | $298.95 | 581052 |
| 2025-07-16 | 39.73 | $293.86 | 545700 |
| 2025-07-15 | 39.40 | $287.00 | 906900 |
| 2025-07-14 | 39.13 | $292.63 | 938817 |
| 2025-07-11 | 38.77 | $291.53 | 1.0M |
| 2025-07-10 | 38.01 | $298.97 | 536401 |
| 2025-07-09 | 36.74 | $293.39 | 488730 |
| 2025-07-08 | 35.63 | $285.50 | 596539 |
| 2025-07-07 | 34.63 | $283.79 | 475041 |
| 2025-07-03 | 33.58 | $287.50 | 322000 |
| 2025-07-02 | 32.24 | $282.74 | 584643 |
| 2025-07-01 | 30.97 | $276.50 | 749700 |
| 2025-06-30 | 29.79 | $270.02 | 572806 |
| 2025-06-27 | 28.75 | $268.91 | 1.0M |
| 2025-06-26 | 27.63 | $271.50 | 578817 |
| 2025-06-25 | 26.58 | $267.06 | 571016 |
| 2025-06-24 | 25.70 | $265.13 | 795900 |
| 2025-06-23 | 24.80 | $256.88 | 952600 |
| 2025-06-20 | 24.23 | $244.54 | 802814 |
| 2025-06-18 | 24.03 | $246.83 | 343736 |
| 2025-06-17 | 23.82 | $244.27 | 316100 |
| 2025-06-16 | 23.78 | $247.97 | 514300 |
| 2025-06-13 | 23.74 | $240.12 | 487100 |
| 2025-06-12 | 24.02 | $247.18 | 315127 |
| 2025-06-11 | 23.99 | $247.54 | 726237 |
| 2025-06-10 | 23.72 | $244.50 | 576123 |
| 2025-06-09 | 23.50 | $247.66 | 473503 |
| 2025-06-06 | 23.22 | $245.49 | 355110 |
| 2025-06-05 | 23.03 | $238.41 | 329397 |
| 2025-06-04 | 23.21 | $235.27 | 482924 |
| 2025-06-03 | 23.19 | $235.80 | 547091 |
| 2025-06-02 | 23.23 | $232.07 | 412730 |
| 2025-05-30 | 23.52 | $231.49 | 653100 |
| 2025-05-29 | 23.80 | $234.98 | 452131 |
| 2025-05-28 | 23.91 | $232.38 | 333802 |
| 2025-05-27 | 24.12 | $234.48 | 420429 |
| 2025-05-23 | 24.34 | $226.10 | 322406 |
| 2025-05-22 | 24.94 | $225.52 | 267500 |
| 2025-05-21 | 25.31 | $224.07 | 780400 |
| 2025-05-20 | 25.51 | $236.50 | 544445 |
| 2025-05-19 | 25.00 | $240.26 | 335600 |
| 2025-05-16 | 24.23 | $241.58 | 500500 |
| 2025-05-15 | 23.43 | $237.27 | 622915 |
| 2025-05-14 | 22.66 | $240.26 | 939501 |
| 2025-05-13 | 21.84 | $236.15 | 1.3M |
| 2025-05-12 | 21.14 | $233.00 | 1.0M |
| 2025-05-09 | 20.39 | $216.90 | 506100 |
| 2025-05-08 | 20.46 | $216.74 | 679201 |
| 2025-05-07 | 20.53 | $207.79 | 471800 |
| 2025-05-06 | 21.04 | $205.70 | 550100 |
| 2025-05-05 | 21.62 | $211.87 | 571737 |
| 2025-05-02 | 22.05 | $213.63 | 689318 |
| 2025-05-01 | 22.62 | $206.13 | 835539 |
| 2025-04-30 | 23.32 | $205.29 | 1.5M |
| 2025-04-29 | 24.07 | $199.00 | 717022 |
| 2025-04-28 | 25.21 | $197.22 | 634100 |
| 2025-04-25 | 26.47 | $197.58 | 549550 |
| 2025-04-24 | 27.72 | $198.25 | 885607 |
| 2025-04-23 | 29.04 | $187.25 | 1.1M |
| 2025-04-22 | 30.42 | $184.26 | 597101 |
| 2025-04-21 | 31.04 | $175.46 | 643904 |
| 2025-04-17 | 31.46 | $181.28 | 499025 |
| 2025-04-16 | 32.14 | $178.33 | 479197 |
| 2025-04-15 | 32.81 | $182.56 | 516000 |
| 2025-04-14 | 33.70 | $181.15 | 882024 |
| 2025-04-11 | 34.53 | $173.81 | 1.3M |
| 2025-04-10 | 34.99 | $174.88 | 1.2M |
| 2025-04-09 | 35.50 | $189.54 | 1.9M |
| 2025-04-08 | 36.03 | $163.77 | 1.3M |
| 2025-04-07 | 35.64 | $164.87 | 1.9M |
| 2025-04-04 | 34.82 | $163.95 | 1.8M |
| 2025-04-03 | 34.14 | $177.60 | 1.5M |
| 2025-04-02 | 33.94 | $210.12 | 816225 |
| 2025-04-01 | 34.36 | $200.43 | 888000 |
| 2025-03-31 | 34.37 | $199.72 | 622344 |
| 2025-03-28 | 34.13 | $199.52 | 504205 |
| 2025-03-27 | 34.07 | $205.13 | 822500 |
| 2025-03-26 | 34.15 | $212.26 | 306900 |
| 2025-03-25 | 34.63 | $217.19 | 319160 |
| 2025-03-24 | 35.34 | $216.84 | 560200 |
| 2025-03-21 | 35.87 | $206.84 | 627113 |
| 2025-03-20 | 35.57 | $204.35 | 356521 |
| 2025-03-19 | 35.26 | $204.23 | 569700 |
| 2025-03-18 | 34.87 | $201.35 | 764700 |
| 2025-03-17 | 34.11 | $204.12 | 526413 |
| 2025-03-14 | 33.35 | $200.77 | 735734 |
| 2025-03-13 | 32.31 | $193.85 | 785058 |
| 2025-03-12 | 30.97 | $198.48 | 1.0M |
| 2025-03-11 | 29.65 | $196.97 | 1.6M |
| 2025-03-10 | 27.80 | $190.28 | 1.7M |
| 2025-03-07 | 25.85 | $206.74 | 1.1M |
| 2025-03-06 | 24.11 | $210.40 | 1.2M |
| 2025-03-05 | 22.43 | $222.60 | 581600 |
| 2025-03-04 | 20.87 | $219.49 | 1.3M |
| 2025-03-03 | 19.23 | $233.29 | 511200 |
| 2025-02-28 | 18.09 | $241.80 | 698014 |
| 2025-02-27 | 17.05 | $238.79 | 703143 |
| 2025-02-26 | 16.02 | $246.13 | 539339 |
| 2025-02-25 | 15.09 | $240.53 | 1.2M |
| 2025-02-24 | 14.08 | $245.62 | 777247 |
| 2025-02-21 | 13.21 | $250.13 | 732200 |
| 2025-02-20 | 12.36 | $257.00 | 545717 |
| 2025-02-19 | 11.80 | $268.95 | 390522 |
| 2025-02-18 | 11.95 | $275.43 | 392700 |
| 2025-02-14 | 12.25 | $269.31 | 567706 |
| 2025-02-13 | 12.31 | $267.34 | 485000 |
| 2025-02-12 | 12.17 | $265.53 | 340830 |
| 2025-02-11 | 11.79 | $265.57 | 667800 |
| 2025-02-10 | 11.49 | $272.19 | 509700 |
| 2025-02-07 | 11.52 | $275.51 | 570815 |
| 2025-02-06 | 11.90 | $285.37 | 462005 |
| 2025-02-05 | 12.23 | $285.06 | 669401 |
| 2025-02-04 | 12.58 | $282.85 | 417977 |
| 2025-02-03 | 12.98 | $283.15 | 383214 |
| 2025-01-31 | 13.14 | $291.27 | 476641 |
| 2025-01-30 | 13.53 | $289.52 | 259024 |
| 2025-01-29 | 14.13 | $284.71 | 321200 |
| 2025-01-28 | 14.82 | $286.67 | 265500 |
| 2025-01-27 | 15.32 | $281.38 | 313623 |
| 2025-01-24 | 15.82 | $285.96 | 249000 |
| 2025-01-23 | 16.65 | $284.64 | 307100 |
| 2025-01-22 | 17.48 | $286.29 | 409608 |
| 2025-01-21 | 18.26 | $287.59 | 208639 |
| 2025-01-17 | 19.15 | $282.60 | 222201 |
| 2025-01-16 | 19.84 | $279.34 | 281754 |
| 2025-01-15 | 20.57 | $276.29 | 321737 |
| 2025-01-14 | 21.05 | $266.20 | 515042 |
| 2025-01-13 | 20.70 | $260.86 | 441401 |
| 2025-01-10 | 19.84 | $262.95 | 460418 |
| 2025-01-08 | 18.93 | $274.32 | 532300 |
| 2025-01-07 | 18.68 | $274.77 | 398013 |
| 2025-01-06 | 18.41 | $278.86 | 206918 |
| 2025-01-03 | 18.68 | $277.69 | 304400 |
| 2025-01-02 | 18.69 | $276.15 | 287652 |
| 2024-12-31 | 18.82 | $277.19 | 184330 |
| 2024-12-30 | 19.05 | $277.90 | 257202 |
| 2024-12-27 | 19.20 | $278.04 | 167600 |
| 2024-12-26 | 19.59 | $282.42 | 214732 |
| 2024-12-24 | 20.12 | $279.26 | 87200 |
| 2024-12-23 | 20.49 | $275.17 | 282600 |
| 2024-12-20 | 20.59 | $275.84 | 886541 |
| 2024-12-19 | 20.70 | $270.57 | 427000 |
| 2024-12-18 | 21.19 | $272.50 | 586000 |
| 2024-12-17 | 21.80 | $290.20 | 392300 |
| 2024-12-16 | 22.43 | $298.37 | 423900 |
| 2024-12-13 | 22.73 | $295.52 | 255400 |
| 2024-12-12 | 22.86 | $299.40 | 342100 |
| 2024-12-11 | 23.07 | $297.44 | 304122 |
| 2024-12-10 | 23.48 | $291.11 | 280644 |
| 2024-12-09 | 24.02 | $295.17 | 301721 |
| 2024-12-06 | 24.37 | $297.76 | 448600 |
| 2024-12-05 | 25.03 | $296.68 | 339011 |
| 2024-12-04 | 25.60 | $300.96 | 313900 |
| 2024-12-03 | 25.90 | $303.00 | 238248 |
| 2024-12-02 | 26.05 | $305.57 | 236116 |
| 2024-11-29 | 25.94 | $307.90 | 141205 |
| 2024-11-27 | 25.67 | $308.10 | 165700 |
| 2024-11-26 | 25.38 | $311.00 | 325743 |
| 2024-11-25 | 25.14 | $313.75 | 521315 |
| 2024-11-22 | 24.71 | $311.35 | 507700 |
| 2024-11-21 | 24.38 | $309.53 | 234300 |
| 2024-11-20 | 24.08 | $301.30 | 270137 |
| 2024-11-19 | 24.15 | $300.89 | 215200 |
| 2024-11-18 | 24.26 | $297.37 | 256339 |
| 2024-11-15 | 24.11 | $299.38 | 244052 |
| 2024-11-14 | 24.03 | $299.66 | 261202 |
| 2024-11-13 | 23.67 | $301.80 | 303064 |
| 2024-11-12 | 23.11 | $307.05 | 240300 |
| 2024-11-11 | 22.30 | $315.65 | 286205 |
| 2024-11-08 | 20.94 | $308.82 | 280800 |
| 2024-11-07 | 19.73 | $306.43 | 490200 |
| 2024-11-06 | 18.27 | $316.00 | 1.3M |
| 2024-11-05 | 16.73 | $271.84 | 429525 |
| 2024-11-04 | 17.03 | $263.76 | 325132 |
| 2024-11-01 | 17.67 | $268.84 | 318444 |
| 2024-10-31 | 17.82 | $264.17 | 307310 |
| 2024-10-30 | 18.36 | $265.07 | 299700 |
| 2024-10-29 | 18.62 | $265.21 | 408900 |
| 2024-10-28 | 19.27 | $261.35 | 274532 |
| 2024-10-25 | 19.82 | $260.57 | 347500 |
| 2024-10-24 | 20.39 | $262.77 | 348317 |
| 2024-10-23 | 21.11 | $257.74 | 792750 |
| 2024-10-22 | 21.87 | $275.61 | 538824 |
| 2024-10-21 | 21.04 | $278.39 | 356600 |
| 2024-10-18 | 19.73 | $286.04 | 379827 |
| 2024-10-17 | 18.08 | $282.28 | 500100 |
| 2024-10-16 | 16.58 | $276.65 | 288700 |
| 2024-10-15 | 15.27 | $272.68 | 410116 |
| 2024-10-14 | 13.88 | $271.02 | 262500 |
| 2024-10-11 | 12.71 | $265.61 | 450519 |
| 2024-10-10 | 11.79 | $252.89 | 156500 |
| 2024-10-09 | 11.79 | $255.07 | 279132 |
| 2024-10-08 | 11.79 | $248.61 | 195700 |
| 2024-10-07 | 12.26 | $247.57 | 140813 |
| 2024-10-04 | 12.78 | $251.74 | 160940 |
| 2024-10-03 | 13.00 | $247.87 | 218804 |
| 2024-10-02 | 13.57 | $248.78 | 313100 |
| 2024-10-01 | 14.03 | $251.00 | 222100 |
| 2024-09-30 | 14.57 | $253.34 | 422346 |
| 2024-09-27 | 14.99 | $254.13 | 245827 |
| 2024-09-26 | 14.91 | $256.83 | 227100 |
| 2024-09-25 | 14.80 | $256.26 | 230333 |
| 2024-09-24 | 14.58 | $258.35 | 197500 |
| 2024-09-23 | 14.35 | $258.68 | 233000 |
| 2024-09-20 | 14.10 | $256.75 | 572800 |
| 2024-09-19 | 14.04 | $255.58 | 222340 |
| 2024-09-18 | 14.07 | $246.60 | 277400 |
| 2024-09-17 | 14.38 | $246.23 | 172700 |
| 2024-09-16 | 14.88 | $242.13 | 269110 |
| 2024-09-13 | 15.30 | $238.93 | 243400 |
| 2024-09-12 | 15.55 | $234.65 | 240200 |
| 2024-09-11 | 15.24 | $231.62 | 610116 |
| 2024-09-10 | 14.91 | $233.88 | 274338 |
| 2024-09-09 | 14.82 | $238.56 | 270643 |
| 2024-09-06 | 15.19 | $234.09 | 207439 |
| 2024-09-05 | 15.47 | $239.16 | 237440 |
| 2024-09-04 | 16.12 | $237.07 | 165100 |
| 2024-09-03 | 16.80 | $237.53 | 213139 |
| 2024-08-30 | 17.64 | $245.74 | 210900 |
| 2024-08-29 | 18.00 | $243.79 | 171424 |
| 2024-08-28 | 18.29 | $243.67 | 150129 |
| 2024-08-27 | 18.80 | $242.48 | 146877 |
| 2024-08-26 | 19.10 | $245.33 | 149600 |
| 2024-08-23 | 19.37 | $245.09 | 205800 |
| 2024-08-22 | 19.64 | $239.48 | 142045 |
| 2024-08-21 | 20.44 | $239.63 | 174231 |
| 2024-08-20 | 21.37 | $236.86 | 128615 |
| 2024-08-19 | 22.34 | $240.92 | 230708 |
| 2024-08-16 | 23.08 | $240.65 | 181300 |
| 2024-08-15 | 23.77 | $241.79 | 303600 |
| 2024-08-14 | 24.45 | $236.97 | 164624 |
| 2024-08-13 | 25.49 | $234.10 | 328100 |
| 2024-08-12 | 26.78 | $228.88 | 185939 |
| 2024-08-09 | 28.03 | $233.09 | 317500 |
| 2024-08-08 | 29.44 | $233.17 | 344500 |
| 2024-08-07 | 30.92 | $223.80 | 386933 |
| 2024-08-06 | 32.38 | $227.28 | 422100 |
| 2024-08-05 | 33.92 | $222.09 | 591050 |
| 2024-08-02 | 35.04 | $227.98 | 573700 |
| 2024-08-01 | 36.74 | $238.13 | 532337 |
| 2024-07-31 | 37.71 | $250.39 | 596100 |
| 2024-07-30 | 37.18 | $247.16 | 388617 |
| 2024-07-29 | 36.75 | $245.20 | 345000 |
| 2024-07-26 | 36.41 | $249.23 | 424525 |
| 2024-07-25 | 35.62 | $245.72 | 736348 |
| 2024-07-24 | 34.95 | $236.39 | 718250 |
| 2024-07-23 | 34.41 | $244.18 | 454200 |
| 2024-07-22 | 32.80 | $240.45 | 472100 |
| 2024-07-19 | 31.25 | $240.51 | 300200 |
| 2024-07-18 | 29.49 | $241.80 | 880500 |
| 2024-07-17 | 27.58 | $243.36 | 396700 |
| 2024-07-16 | 25.66 | $244.34 | 397800 |
| 2024-07-15 | 23.66 | $236.39 | 469516 |
| 2024-07-12 | 21.85 | $226.94 | 289747 |
| 2024-07-11 | 20.21 | $225.47 | 297900 |
| 2024-07-10 | 18.71 | $221.04 | 344700 |
| 2024-07-09 | 17.41 | $214.61 | 425700 |
| 2024-07-08 | 16.40 | $212.64 | 294000 |
| 2024-07-05 | 15.46 | $212.77 | 216908 |
| 2024-07-03 | 14.67 | $211.00 | 154400 |
| 2024-07-02 | 13.70 | $211.41 | 393900 |
| 2024-07-01 | 12.68 | $211.08 | 422900 |
| 2024-06-28 | 11.75 | $208.43 | 825507 |
| 2024-06-27 | 10.97 | $197.51 | 296600 |
| 2024-06-26 | 11.22 | $194.64 | 212421 |
| 2024-06-25 | 11.79 | $194.47 | 227965 |
| 2024-06-24 | 12.31 | $196.79 | 291400 |
| 2024-06-21 | 12.74 | $194.77 | 856671 |
| 2024-06-20 | 13.19 | $201.26 | 319900 |
| 2024-06-18 | 12.78 | $204.58 | 302800 |
| 2024-06-17 | 12.34 | $200.26 | 318709 |
| 2024-06-14 | 12.49 | $197.26 | 308515 |
| 2024-06-13 | 13.05 | $197.40 | 384100 |
| 2024-06-12 | 13.63 | $197.61 | 202400 |
| 2024-06-11 | 13.93 | $193.02 | 150400 |
| 2024-06-10 | 14.29 | $194.12 | 182224 |
| 2024-06-07 | 14.67 | $192.60 | 174112 |
| 2024-06-06 | 15.43 | $195.76 | 247500 |
| 2024-06-05 | 15.87 | $197.54 | 257200 |
| 2024-06-04 | 16.33 | $195.18 | 352200 |
| 2024-06-03 | 16.80 | $201.38 | 225800 |
| 2024-05-31 | 16.79 | $202.94 | 369042 |
| 2024-05-30 | 16.56 | $202.00 | 211700 |
| 2024-05-29 | 16.43 | $199.01 | 179900 |
| 2024-05-28 | 16.58 | $201.98 | 205880 |
| 2024-05-24 | 16.25 | $204.42 | 212400 |
| 2024-05-23 | 15.90 | $200.09 | 280900 |
| 2024-05-22 | 15.83 | $201.85 | 345212 |
| 2024-05-21 | 15.72 | $205.77 | 287739 |
| 2024-05-20 | 15.15 | $203.02 | 225815 |
| 2024-05-17 | 14.70 | $203.48 | 262000 |
| 2024-05-16 | 14.34 | $199.27 | 229100 |
| 2024-05-15 | 14.21 | $200.29 | 239312 |
| 2024-05-14 | 14.16 | $195.86 | 173500 |
| 2024-05-13 | 14.44 | $195.88 | 190700 |
| 2024-05-10 | 14.69 | $196.25 | 287429 |
| 2024-05-09 | 15.09 | $194.48 | 296300 |
| 2024-05-08 | 15.78 | $193.56 | 238800 |
| 2024-05-07 | 16.61 | $193.10 | 473103 |
| 2024-05-06 | 17.30 | $193.23 | 234300 |
| 2024-05-03 | 18.10 | $189.83 | 371805 |
| 2024-05-02 | 18.82 | $186.53 | 314300 |
| 2024-05-01 | 19.29 | $184.08 | 379200 |
| 2024-04-30 | 19.75 | $181.50 | 341126 |
| 2024-04-29 | 19.92 | $184.85 | 407400 |
| 2024-04-26 | 20.33 | $184.29 | 355300 |
| 2024-04-25 | 20.71 | $183.65 | 847623 |
| 2024-04-24 | 21.11 | $186.59 | 1.3M |
| 2024-04-23 | 21.53 | $196.10 | 513019 |
| 2024-04-22 | 21.43 | $192.08 | 382300 |
| 2024-04-19 | 21.88 | $186.36 | 294809 |
| 2024-04-18 | 22.97 | $185.29 | 222700 |
| 2024-04-17 | 24.11 | $185.50 | 369000 |
| 2024-04-16 | 25.24 | $184.67 | 207042 |
| 2024-04-15 | 26.38 | $185.86 | 236700 |
| 2024-04-12 | 27.73 | $190.90 | 505604 |
| 2024-04-11 | 28.43 | $194.09 | 381800 |
| 2024-04-10 | 29.11 | $191.40 | 325523 |
| 2024-04-09 | 29.98 | $193.85 | 324200 |
| 2024-04-08 | 30.21 | $195.61 | 197600 |
| 2024-04-05 | 30.16 | $193.40 | 263802 |
| 2024-04-04 | 30.41 | $190.95 | 292900 |
| 2024-04-03 | 30.67 | $192.67 | 292624 |
| 2024-04-02 | 31.26 | $188.76 | 320517 |
| 2024-04-01 | 32.34 | $189.25 | 284100 |
| 2024-03-28 | 33.24 | $192.59 | 356510 |
| 2024-03-27 | 33.57 | $192.21 | 420628 |
| 2024-03-26 | 33.92 | $190.25 | 425901 |
| 2024-03-25 | 34.30 | $192.36 | 189900 |
| 2024-03-22 | 34.39 | $192.08 | 182500 |
| 2024-03-21 | 34.48 | $195.12 | 464500 |
| 2024-03-20 | 34.29 | $192.15 | 308200 |
| 2024-03-19 | 34.72 | $190.60 | 298300 |
| 2024-03-18 | 35.40 | $187.94 | 241100 |
| 2024-03-15 | 35.97 | $189.27 | 769700 |
| 2024-03-14 | 36.48 | $189.97 | 360738 |
| 2024-03-13 | 37.02 | $194.69 | 326000 |
| 2024-03-12 | 37.08 | $190.73 | 301820 |
| 2024-03-11 | 37.22 | $193.55 | 713700 |
| 2024-03-08 | 36.90 | $196.33 | 814833 |
| 2024-03-07 | 36.19 | $194.23 | 374000 |
| 2024-03-06 | 35.66 | $194.02 | 513132 |
| 2024-03-05 | 35.13 | $194.17 | 509200 |
| 2024-03-04 | 34.62 | $190.84 | 380322 |
| 2024-03-01 | 34.25 | $186.29 | 378323 |
| 2024-02-29 | 34.15 | $187.08 | 364900 |
| 2024-02-28 | 34.12 | $183.75 | 242209 |
| 2024-02-27 | 34.41 | $183.09 | 237000 |
| 2024-02-26 | 34.84 | $182.16 | 178519 |
| 2024-02-23 | 35.07 | $183.01 | 152300 |
| 2024-02-22 | 35.05 | $184.53 | 309227 |
| 2024-02-21 | 35.19 | $181.27 | 283500 |
| 2024-02-20 | 35.66 | $181.89 | 231134 |
| 2024-02-16 | 35.89 | $184.43 | 292924 |
| 2024-02-15 | 35.54 | $185.57 | 315000 |
| 2024-02-14 | 35.18 | $182.79 | 454028 |
| 2024-02-13 | 34.97 | $180.50 | 530536 |
| 2024-02-12 | 34.97 | $183.47 | 425500 |
| 2024-02-09 | 34.80 | $178.49 | 478100 |
| 2024-02-08 | 35.10 | $175.88 | 531224 |
| 2024-02-07 | 35.70 | $172.25 | 793941 |
| 2024-02-06 | 36.61 | $173.61 | 340650 |
| 2024-02-05 | 36.78 | $174.83 | 324835 |
| 2024-02-02 | 36.73 | $176.83 | 473129 |
| 2024-02-01 | 36.57 | $175.04 | 526500 |
| 2024-01-31 | 36.82 | $171.73 | 612900 |
| 2024-01-30 | 36.51 | $176.25 | 449300 |
| 2024-01-29 | 36.73 | $175.82 | 285335 |
| 2024-01-26 | 37.03 | $173.89 | 191048 |
| 2024-01-25 | 37.25 | $175.74 | 474100 |
| 2024-01-24 | 37.15 | $174.82 | 180023 |
| 2024-01-23 | 37.04 | $175.44 | 239600 |
| 2024-01-22 | 37.08 | $175.27 | 257300 |
| 2024-01-19 | 37.03 | $171.84 | 207800 |
| 2024-01-18 | 37.44 | $170.01 | 152719 |
| 2024-01-17 | 38.01 | $169.34 | 191811 |
| 2024-01-16 | 38.78 | $169.56 | 335500 |
| 2024-01-12 | 39.58 | $167.95 | 199328 |
| 2024-01-11 | 40.26 | $167.11 | 224600 |
| 2024-01-10 | 41.16 | $168.03 | 177301 |
| 2024-01-09 | 41.62 | $168.70 | 265900 |
| 2024-01-08 | 42.10 | $172.44 | 217900 |
| 2024-01-05 | 42.26 | $166.59 | 275500 |
| 2024-01-04 | 43.01 | $163.86 | 320219 |
| 2024-01-03 | 43.94 | $163.68 | 293500 |
| 2024-01-02 | 44.81 | $168.74 | 195110 |
| 2023-12-29 | 44.81 | $171.05 | 259100 |
| 2023-12-28 | 43.77 | $173.10 | 104800 |
| 2023-12-27 | 42.29 | $173.41 | 114300 |
| 2023-12-26 | 40.73 | $171.50 | 95100 |
| 2023-12-22 | 39.21 | $169.09 | 197244 |
| 2023-12-21 | 37.66 | $168.65 | 151500 |
| 2023-12-20 | 36.12 | $165.74 | 358038 |
| 2023-12-19 | 34.51 | $167.20 | 221200 |
| 2023-12-18 | 32.93 | $164.81 | 146100 |
| 2023-12-15 | 31.38 | $164.68 | 468100 |
| 2023-12-14 | 29.78 | $164.48 | 365300 |
| 2023-12-13 | 28.07 | $160.52 | 345500 |
| 2023-12-12 | 26.65 | $155.72 | 301300 |
| 2023-12-11 | 25.47 | $153.72 | 200346 |
| 2023-12-08 | 24.52 | $154.77 | 269218 |
| 2023-12-07 | 23.54 | $152.16 | 176231 |
| 2023-12-06 | 22.69 | $151.25 | 161820 |
| 2023-12-05 | 21.51 | $151.78 | 183100 |
| 2023-12-04 | 20.58 | $152.56 | 283145 |
| 2023-12-01 | 19.61 | $149.89 | 207100 |
| 2023-11-30 | 18.97 | $147.55 | 267148 |
| 2023-11-29 | 18.41 | $147.54 | 307129 |
| 2023-11-28 | 17.90 | $146.52 | 250000 |
| 2023-11-27 | 17.56 | $147.35 | 282119 |
| 2023-11-24 | 17.23 | $146.90 | 74200 |
| 2023-11-22 | 16.97 | $145.67 | 121700 |
| 2023-11-21 | 16.88 | $144.02 | 138406 |
| 2023-11-20 | 16.77 | $145.39 | 139320 |
| 2023-11-17 | 16.68 | $144.43 | 235400 |
| 2023-11-16 | 16.55 | $142.15 | 286225 |
| 2023-11-15 | 16.47 | $144.50 | 421200 |
| 2023-11-14 | 15.69 | $146.73 | 503500 |
| 2023-11-13 | 14.86 | $139.26 | 168737 |
| 2023-11-10 | 15.06 | $138.54 | 155800 |
| 2023-11-09 | 15.43 | $137.06 | 203232 |
| 2023-11-08 | 15.63 | $138.34 | 215200 |
| 2023-11-07 | 15.55 | $139.61 | 205614 |
| 2023-11-06 | 15.47 | $138.97 | 180500 |
| 2023-11-03 | 15.39 | $141.40 | 336918 |
| 2023-11-02 | 15.30 | $136.92 | 199829 |
| 2023-11-01 | 15.91 | $132.01 | 418339 |
| 2023-10-31 | 16.01 | $130.18 | 328900 |
| 2023-10-30 | 15.86 | $129.49 | 218726 |
| 2023-10-27 | 15.53 | $126.70 | 253300 |
| 2023-10-26 | 14.71 | $127.51 | 338506 |
| 2023-10-25 | 13.85 | $126.39 | 622133 |
| 2023-10-24 | 12.95 | $131.00 | 322200 |
| 2023-10-23 | 12.78 | $130.89 | 361500 |
| 2023-10-20 | 12.61 | $129.67 | 173516 |
| 2023-10-19 | 12.53 | $130.91 | 296435 |
| 2023-10-18 | 12.65 | $133.24 | 415435 |
| 2023-10-17 | 13.00 | $135.61 | 309832 |
| 2023-10-16 | 13.37 | $132.77 | 185420 |
| 2023-10-13 | 13.44 | $131.20 | 255318 |
| 2023-10-12 | 13.10 | $131.05 | 177100 |
| 2023-10-11 | 12.91 | $134.89 | 180900 |
| 2023-10-10 | 13.09 | $133.95 | 130711 |
| 2023-10-09 | 13.35 | $134.32 | 180311 |
| 2023-10-06 | 13.39 | $133.11 | 183503 |
| 2023-10-05 | 13.45 | $133.37 | 178640 |
| 2023-10-04 | 13.39 | $132.13 | 232000 |
| 2023-10-03 | 12.97 | $131.18 | 316800 |
| 2023-10-02 | 12.54 | $134.24 | 234700 |
| 2023-09-29 | 12.71 | $137.88 | 216752 |
| 2023-09-28 | 13.20 | $139.04 | 172400 |
| 2023-09-27 | 13.84 | $137.03 | 241841 |
| 2023-09-26 | 14.22 | $135.66 | 306229 |
| 2023-09-25 | 14.63 | $138.16 | 189700 |
| 2023-09-22 | 15.37 | $136.57 | 281700 |
| 2023-09-21 | 16.15 | $138.06 | 480645 |
| 2023-09-20 | 16.85 | $141.03 | 385631 |
| 2023-09-19 | 16.80 | $144.20 | 265200 |
| 2023-09-18 | 16.09 | $145.97 | 312722 |
| 2023-09-15 | 15.41 | $144.83 | 772348 |
| 2023-09-14 | 14.85 | $143.37 | 529200 |
| 2023-09-13 | 14.40 | $140.77 | 456200 |
| 2023-09-12 | 14.42 | $139.64 | 240141 |
| 2023-09-11 | 14.61 | $137.86 | 318921 |
| 2023-09-08 | 14.81 | $139.83 | 259837 |
| 2023-09-07 | 15.18 | $137.54 | 268801 |
| 2023-09-06 | 15.80 | $138.28 | 275900 |
| 2023-09-05 | 16.40 | $138.33 | 336612 |
| 2023-09-01 | 16.88 | $141.48 | 281800 |
| 2023-08-31 | 16.63 | $140.05 | 218212 |
| 2023-08-30 | 16.64 | $140.49 | 189200 |
| 2023-08-29 | 16.54 | $140.61 | 241204 |
| 2023-08-28 | 16.60 | $137.62 | 257335 |
| 2023-08-25 | 17.10 | $134.22 | 197800 |
| 2023-08-24 | 17.90 | $133.34 | 194703 |
| 2023-08-23 | 18.55 | $132.76 | 205420 |
| 2023-08-22 | 19.46 | $131.27 | 284800 |
| 2023-08-21 | 20.23 | $133.35 | 229670 |
| 2023-08-18 | 21.16 | $133.14 | 140000 |
| 2023-08-17 | 22.18 | $131.40 | 178534 |
| 2023-08-16 | 23.24 | $133.07 | 182300 |
| 2023-08-15 | 24.12 | $133.83 | 123200 |
| 2023-08-14 | 24.85 | $137.07 | 135409 |
| 2023-08-11 | 25.15 | $138.13 | 169022 |
| 2023-08-10 | 25.34 | $138.01 | 271231 |
| 2023-08-09 | 25.41 | $136.81 | 213600 |
| 2023-08-08 | 25.74 | $138.06 | 302200 |
| 2023-08-07 | 26.08 | $139.84 | 222726 |
| 2023-08-04 | 25.85 | $138.08 | 324030 |
| 2023-08-03 | 25.65 | $137.85 | 359300 |
| 2023-08-02 | 25.66 | $135.51 | 377800 |
| 2023-08-01 | 26.01 | $135.21 | 337700 |
| 2023-07-31 | 26.44 | $135.06 | 285100 |
| 2023-07-28 | 26.60 | $134.21 | 409830 |
| 2023-07-27 | 26.77 | $133.96 | 805300 |
| 2023-07-26 | 26.77 | $136.50 | 964008 |
| 2023-07-25 | 26.92 | $140.76 | 535000 |
| 2023-07-24 | 25.79 | $138.49 | 287800 |
| 2023-07-21 | 24.78 | $138.41 | 282500 |
| 2023-07-20 | 23.68 | $139.10 | 318400 |
| 2023-07-19 | 22.54 | $139.34 | 444418 |
| 2023-07-18 | 21.36 | $135.87 | 299700 |
| 2023-07-17 | 20.39 | $133.72 | 295140 |
| 2023-07-14 | 19.52 | $132.50 | 301310 |
| 2023-07-13 | 18.71 | $132.76 | 460043 |
| 2023-07-12 | 17.85 | $130.15 | 677260 |
| 2023-07-11 | 17.20 | $124.02 | 385535 |
| 2023-07-10 | 17.30 | $120.74 | 292539 |
| 2023-07-07 | 17.91 | $118.44 | 382808 |
| 2023-07-06 | 18.41 | $118.06 | 414569 |
| 2023-07-05 | 19.16 | $120.40 | 402400 |
| 2023-07-03 | 19.36 | $124.50 | 127148 |
| 2023-06-30 | 18.89 | $123.59 | 428366 |
| 2023-06-29 | 18.38 | $124.93 | 476241 |
| 2023-06-28 | 17.97 | $121.94 | 480100 |
| 2023-06-27 | 17.95 | $119.97 | 337447 |
| 2023-06-26 | 18.15 | $118.00 | 359000 |
| 2023-06-23 | 18.59 | $116.74 | 463700 |
| 2023-06-22 | 19.10 | $119.08 | 460732 |
| 2023-06-21 | 19.21 | $120.97 | 371800 |
| 2023-06-20 | 18.99 | $121.82 | 361426 |
| 2023-06-16 | 18.64 | $122.51 | 648937 |
| 2023-06-15 | 18.12 | $124.80 | 634900 |
| 2023-06-14 | 17.45 | $124.07 | 692812 |
| 2023-06-13 | 16.42 | $124.17 | 546502 |
| 2023-06-12 | 15.57 | $120.98 | 570808 |
| 2023-06-09 | 15.06 | $120.42 | 467743 |
| 2023-06-08 | 14.53 | $119.68 | 491033 |
| 2023-06-07 | 14.30 | $118.49 | 498800 |
| 2023-06-06 | 14.13 | $114.24 | 442324 |
| 2023-06-05 | 14.45 | $111.97 | 827922 |
| 2023-06-02 | 15.10 | $113.34 | 516200 |
| 2023-06-01 | 15.81 | $108.36 | 622801 |
| 2023-05-31 | 15.68 | $107.95 | 561951 |
| 2023-05-30 | 15.71 | $110.44 | 429000 |
| 2023-05-26 | 16.09 | $109.74 | 221200 |
| 2023-05-25 | 16.43 | $108.65 | 279143 |
| 2023-05-24 | 16.50 | $108.32 | 340200 |
| 2023-05-23 | 16.58 | $109.16 | 270028 |
| 2023-05-22 | 17.03 | $110.56 | 240300 |
| 2023-05-19 | 17.51 | $108.23 | 299538 |
| 2023-05-18 | 17.72 | $108.84 | 284300 |
| 2023-05-17 | 17.86 | $108.02 | 305700 |
| 2023-05-16 | 17.98 | $105.74 | 286142 |
| 2023-05-15 | 17.91 | $107.93 | 315421 |
| 2023-05-12 | 17.92 | $105.94 | 190300 |
| 2023-05-11 | 17.78 | $106.79 | 375600 |
| 2023-05-10 | 17.74 | $108.15 | 297314 |
| 2023-05-09 | 17.81 | $107.68 | 215300 |
| 2023-05-08 | 17.68 | $107.69 | 323121 |
| 2023-05-05 | 17.61 | $108.63 | 357400 |
| 2023-05-04 | 17.61 | $106.84 | 494626 |
| 2023-05-03 | 17.21 | $107.75 | 330200 |
| 2023-05-02 | 17.11 | $108.70 | 379000 |
| 2023-05-01 | 16.91 | $111.47 | 294000 |
| 2023-04-28 | 17.19 | $114.07 | 498200 |
| 2023-04-27 | 17.39 | $111.31 | 699418 |
| 2023-04-26 | 16.97 | $109.41 | 1.1M |
| 2023-04-25 | 16.53 | $119.63 | 423800 |
| 2023-04-24 | 17.09 | $122.20 | 281440 |
| 2023-04-21 | 17.35 | $124.67 | 210900 |
| 2023-04-20 | 17.56 | $123.19 | 234520 |
| 2023-04-19 | 17.88 | $123.43 | 263000 |
| 2023-04-18 | 18.27 | $122.21 | 251500 |
| 2023-04-17 | 18.86 | $121.90 | 387800 |
| 2023-04-14 | 19.48 | $120.81 | 394318 |
| 2023-04-13 | 20.20 | $120.54 | 331408 |
| 2023-04-12 | 21.22 | $118.15 | 773210 |
| 2023-04-11 | 22.26 | $116.53 | 322438 |
| 2023-04-10 | 22.70 | $115.21 | 270300 |
| 2023-04-06 | 22.72 | $113.45 | 267902 |
| 2023-04-05 | 22.63 | $113.30 | 302201 |
| 2023-04-04 | 22.28 | $113.31 | 345800 |
| 2023-04-03 | 22.03 | $115.51 | 300400 |
| 2023-03-31 | 22.09 | $115.38 | 401106 |
| 2023-03-30 | 22.08 | $112.40 | 304903 |
| 2023-03-29 | 21.72 | $111.94 | 423800 |
| 2023-03-28 | 21.08 | $111.41 | 277028 |
| 2023-03-27 | 20.48 | $112.74 | 244007 |
| 2023-03-24 | 19.96 | $110.54 | 503533 |
| 2023-03-23 | 19.18 | $114.18 | 304200 |
| 2023-03-22 | 18.97 | $114.83 | 293406 |
| 2023-03-21 | 18.88 | $118.11 | 446426 |
| 2023-03-20 | 18.93 | $113.86 | 345103 |
| 2023-03-17 | 18.51 | $113.00 | 1.7M |
| 2023-03-16 | 18.07 | $117.35 | 554300 |
| 2023-03-15 | 17.60 | $114.55 | 625500 |
| 2023-03-14 | 16.65 | $117.47 | 847400 |
| 2023-03-13 | 15.87 | $112.68 | 715511 |
| 2023-03-10 | 14.79 | $118.62 | 526700 |
| 2023-03-09 | 14.26 | $125.27 | 401600 |
| 2023-03-08 | 14.54 | $129.20 | 252500 |
| 2023-03-07 | 15.20 | $128.41 | 213600 |
| 2023-03-06 | 15.82 | $130.21 | 474000 |
| 2023-03-03 | 16.29 | $132.36 | 308514 |
| 2023-03-02 | 16.59 | $131.19 | 273100 |
| 2023-03-01 | 17.08 | $131.11 | 410200 |
| 2023-02-28 | 17.34 | $131.18 | 553400 |
| 2023-02-27 | 17.73 | $129.80 | 438949 |
| 2023-02-24 | 18.47 | $126.56 | 322700 |
| 2023-02-23 | 19.17 | $126.72 | 308200 |
| 2023-02-22 | 19.91 | $126.10 | 252030 |
| 2023-02-21 | 20.81 | $126.34 | 379900 |
| 2023-02-17 | 21.89 | $130.74 | 514331 |
| 2023-02-16 | 22.61 | $130.56 | 369100 |
| 2023-02-15 | 23.11 | $133.52 | 384200 |
| 2023-02-14 | 23.24 | $136.17 | 697146 |
| 2023-02-13 | 22.99 | $135.42 | 693200 |
| 2023-02-10 | 22.96 | $130.76 | 610100 |
| 2023-02-09 | 23.48 | $129.80 | 596500 |
| 2023-02-08 | 23.78 | $131.66 | 648923 |
| 2023-02-07 | 23.97 | $133.12 | 779721 |
| 2023-02-06 | 24.17 | $133.95 | 633700 |
| 2023-02-03 | 23.76 | $134.23 | 661000 |
| 2023-02-02 | 23.39 | $132.69 | 1.0M |
| 2023-02-01 | 22.50 | $131.78 | 826300 |
| 2023-01-31 | 22.01 | $129.81 | 1.4M |
| 2023-01-30 | 21.89 | $127.00 | 379035 |
| 2023-01-27 | 21.63 | $127.76 | 337237 |
| 2023-01-26 | 21.24 | $127.51 | 284600 |
| 2023-01-25 | 20.92 | $125.66 | 244800 |
| 2023-01-24 | 20.90 | $125.10 | 169048 |
| 2023-01-23 | 20.64 | $126.04 | 287318 |
| 2023-01-20 | 20.47 | $124.99 | 327715 |
| 2023-01-19 | 20.42 | $123.12 | 397100 |
| 2023-01-18 | 20.51 | $123.84 | 349942 |
| 2023-01-17 | 19.95 | $126.42 | 337028 |
| 2023-01-13 | 18.96 | $126.72 | 298141 |
| 2023-01-12 | 17.76 | $128.16 | 505126 |
| 2023-01-11 | 16.49 | $126.41 | 474600 |
| 2023-01-10 | 15.28 | $125.09 | 509841 |
| 2023-01-09 | 14.17 | $121.85 | 532924 |
| 2023-01-06 | 13.24 | $120.39 | 661700 |
| 2023-01-05 | 12.51 | $115.79 | 614909 |
| 2023-01-04 | 12.30 | $114.27 | 599300 |
| 2023-01-03 | 12.17 | $112.02 | 445700 |
| 2022-12-30 | 12.40 | $109.08 | 329933 |
| 2022-12-29 | 12.93 | $110.66 | 263504 |
| 2022-12-28 | 13.44 | $108.92 | 258100 |
| 2022-12-27 | 14.02 | $110.09 | 286800 |
| 2022-12-23 | 14.61 | $109.55 | 353300 |
| 2022-12-22 | 15.25 | $107.71 | 331237 |
| 2022-12-21 | 16.00 | $110.96 | 352500 |
| 2022-12-20 | 16.22 | $107.85 | 258538 |
| 2022-12-19 | 16.85 | $106.46 | 416800 |
| 2022-12-16 | 17.60 | $107.43 | 881012 |
| 2022-12-15 | 18.46 | $106.54 | 333800 |
| 2022-12-14 | 19.28 | $109.69 | 351247 |
| 2022-12-13 | 19.61 | $110.65 | 479704 |
| 2022-12-12 | 19.87 | $109.01 | 396400 |
| 2022-12-09 | 20.74 | $107.68 | 183427 |
| 2022-12-08 | 21.45 | $109.07 | 336113 |
| 2022-12-07 | 22.20 | $108.65 | 280000 |
| 2022-12-06 | 23.13 | $107.60 | 601715 |
| 2022-12-05 | 24.12 | $112.09 | 309943 |
| 2022-12-02 | 24.39 | $115.48 | 167000 |
| 2022-12-01 | 24.17 | $115.18 | 260700 |
| 2022-11-30 | 23.85 | $115.18 | 340909 |
| 2022-11-29 | 23.57 | $112.65 | 215949 |
| 2022-11-28 | 23.45 | $111.56 | 262900 |
| 2022-11-25 | 23.36 | $113.56 | 99431 |
| 2022-11-23 | 23.14 | $112.92 | 246815 |
| 2022-11-22 | 23.02 | $111.98 | 272300 |
| 2022-11-21 | 22.78 | $111.34 | 266700 |
| 2022-11-18 | 22.59 | $112.25 | 443111 |
| 2022-11-17 | 22.32 | $113.40 | 339000 |
| 2022-11-16 | 22.17 | $114.91 | 221600 |
| 2022-11-15 | 21.65 | $116.34 | 407828 |
| 2022-11-14 | 20.79 | $115.20 | 500200 |
| 2022-11-11 | 20.03 | $116.35 | 547400 |
| 2022-11-10 | 19.23 | $111.39 | 644100 |
| 2022-11-09 | 18.86 | $102.08 | 435734 |
| 2022-11-08 | 19.03 | $106.26 | 310635 |
| 2022-11-07 | 18.68 | $106.80 | 393304 |
| 2022-11-04 | 18.43 | $105.63 | 435538 |
| 2022-11-03 | 18.29 | $103.21 | 626100 |
| 2022-11-02 | 18.18 | $107.38 | 548900 |
| 2022-11-01 | 17.13 | $107.90 | 636500 |
| 2022-10-31 | 16.25 | $105.10 | 483813 |
| 2022-10-28 | 15.56 | $104.20 | 686449 |
| 2022-10-27 | 14.94 | $100.99 | 698100 |
| 2022-10-26 | 14.28 | $99.65 | 690304 |
| 2022-10-25 | 13.95 | $95.27 | 650534 |
| 2022-10-24 | 14.41 | $96.22 | 367200 |
| 2022-10-21 | 14.34 | $95.27 | 335100 |
| 2022-10-20 | 14.46 | $90.79 | 288814 |
| 2022-10-19 | 15.07 | $90.86 | 363500 |
| 2022-10-18 | 15.72 | $92.21 | 478233 |
| 2022-10-17 | 16.14 | $91.19 | 451200 |
| 2022-10-14 | 16.86 | $90.03 | 503528 |
| 2022-10-13 | 17.61 | $91.85 | 572900 |
| 2022-10-12 | 18.43 | $87.71 | 272808 |
| 2022-10-11 | 18.78 | $86.60 | 361200 |
| 2022-10-10 | 18.96 | $86.63 | 288600 |
| 2022-10-07 | 19.37 | $86.28 | 666225 |
| 2022-10-06 | 19.79 | $90.00 | 481900 |
| 2022-10-05 | 20.75 | $90.17 | 354300 |
| 2022-10-04 | 21.65 | $91.26 | 610026 |
| 2022-10-03 | 22.60 | $84.72 | 412100 |
| 2022-09-30 | 22.57 | $82.25 | 560849 |
| 2022-09-29 | 22.09 | $80.75 | 441500 |
| 2022-09-28 | 21.29 | $82.43 | 596600 |
| 2022-09-27 | 20.49 | $80.28 | 476800 |
| 2022-09-26 | 19.48 | $80.49 | 655327 |
| 2022-09-23 | 18.58 | $81.69 | 769203 |
| 2022-09-22 | 17.64 | $86.50 | 337000 |
| 2022-09-21 | 17.22 | $88.39 | 379712 |
| 2022-09-20 | 17.14 | $89.30 | 489136 |
| 2022-09-19 | 16.87 | $91.49 | 424509 |
| 2022-09-16 | 16.59 | $89.70 | 1.5M |
| 2022-09-15 | 16.09 | $92.32 | 705000 |
| 2022-09-14 | 15.98 | $91.71 | 648400 |
| 2022-09-13 | 15.66 | $93.38 | 314733 |
| 2022-09-12 | 15.71 | $98.90 | 406900 |
| 2022-09-09 | 16.44 | $98.73 | 342286 |
| 2022-09-08 | 17.00 | $96.57 | 326700 |
| 2022-09-07 | 17.02 | $95.57 | 339201 |
| 2022-09-06 | 16.86 | $94.32 | 671900 |
| 2022-09-02 | 16.34 | $93.29 | 488850 |
| 2022-09-01 | 16.07 | $94.30 | 410100 |
| 2022-08-31 | 15.42 | $93.69 | 375900 |
| 2022-08-30 | 14.94 | $93.64 | 550500 |
| 2022-08-29 | 14.44 | $94.97 | 256428 |
| 2022-08-26 | 14.20 | $96.27 | 290800 |
| 2022-08-25 | 14.17 | $99.99 | 215802 |
| 2022-08-24 | 14.56 | $98.70 | 273742 |
| 2022-08-23 | 14.95 | $98.72 | 188009 |
| 2022-08-22 | 15.25 | $98.30 | 511515 |
| 2022-08-19 | 15.53 | $101.65 | 319600 |
| 2022-08-18 | 16.11 | $105.01 | 728966 |
| 2022-08-17 | 16.17 | $104.39 | 250700 |
| 2022-08-16 | 16.29 | $105.25 | 277602 |
| 2022-08-15 | 16.20 | $104.88 | 339034 |
| 2022-08-12 | 16.11 | $105.00 | 205422 |
| 2022-08-11 | 16.13 | $104.03 | 568700 |
| 2022-08-10 | 16.22 | $102.26 | 302728 |
| 2022-08-09 | 16.54 | $99.11 | 285302 |
| 2022-08-08 | 17.27 | $101.33 | 286524 |
| 2022-08-05 | 17.46 | $101.00 | 256600 |
| 2022-08-04 | 17.85 | $100.73 | 304400 |
| 2022-08-03 | 18.42 | $100.17 | 319047 |
| 2022-08-02 | 19.01 | $97.75 | 400800 |
| 2022-08-01 | 19.80 | $98.99 | 311427 |
| 2022-07-29 | 20.65 | $99.97 | 432834 |
| 2022-07-28 | 21.23 | $98.55 | 520300 |
| 2022-07-27 | 22.26 | $96.15 | 683544 |
| 2022-07-26 | 23.30 | $94.21 | 451300 |
| 2022-07-25 | 24.05 | $95.66 | 427100 |
| 2022-07-22 | 25.05 | $96.06 | 400947 |
| 2022-07-21 | 26.03 | $95.69 | 286749 |
| 2022-07-20 | 26.93 | $95.71 | 397750 |
| 2022-07-19 | 27.86 | $93.44 | 387650 |
| 2022-07-18 | 28.48 | $89.27 | 338000 |
| 2022-07-15 | 28.78 | $89.39 | 315900 |
| 2022-07-14 | 28.76 | $85.76 | 360720 |
| 2022-07-13 | 28.05 | $88.26 | 472100 |
| 2022-07-12 | 27.46 | $89.76 | 446100 |
| 2022-07-11 | 27.08 | $89.46 | 414300 |
| 2022-07-08 | 26.46 | $91.74 | 397736 |
| 2022-07-07 | 26.12 | $93.57 | 449200 |
| 2022-07-06 | 25.91 | $92.61 | 518900 |
| 2022-07-05 | 25.55 | $94.52 | 485300 |
| 2022-07-01 | 25.27 | $94.11 | 294048 |
| 2022-06-30 | 24.98 | $93.61 | 337400 |
| 2022-06-29 | 24.67 | $95.32 | 229000 |
| 2022-06-28 | 24.69 | $96.78 | 232800 |
| 2022-06-27 | 24.88 | $96.78 | 224500 |
| 2022-06-24 | 24.95 | $97.98 | 596700 |
| 2022-06-23 | 25.03 | $93.70 | 358142 |
| 2022-06-22 | 24.27 | $93.93 | 344924 |
| 2022-06-21 | 23.62 | $95.15 | 353200 |
| 2022-06-17 | 23.02 | $93.88 | 877618 |
| 2022-06-16 | 22.27 | $93.36 | 525834 |
| 2022-06-15 | 21.22 | $96.18 | 471428 |
| 2022-06-14 | 20.34 | $94.32 | 419200 |
| 2022-06-13 | 19.03 | $94.42 | 597740 |
| 2022-06-10 | 17.66 | $99.20 | 386526 |
| 2022-06-09 | 16.56 | $106.50 | 413855 |
| 2022-06-08 | 16.12 | $109.77 | 240400 |
| 2022-06-07 | 16.10 | $113.44 | 267437 |
| 2022-06-06 | 16.26 | $112.37 | 396542 |
| 2022-06-03 | 16.47 | $110.30 | 314200 |
| 2022-06-02 | 16.31 | $113.85 | 347209 |
| 2022-06-01 | 16.27 | $110.64 | 333700 |
| 2022-05-31 | 16.23 | $114.20 | 329500 |
| 2022-05-27 | 16.71 | $115.14 | 244239 |
| 2022-05-26 | 17.17 | $111.84 | 333900 |
| 2022-05-25 | 17.26 | $109.65 | 451400 |
| 2022-05-24 | 16.92 | $107.65 | 436700 |
| 2022-05-23 | 16.42 | $110.13 | 401200 |
| 2022-05-20 | 16.40 | $109.56 | 498000 |
| 2022-05-19 | 16.37 | $110.10 | 706701 |
| 2022-05-18 | 16.67 | $110.68 | 460400 |
| 2022-05-17 | 17.19 | $114.20 | 368232 |
| 2022-05-16 | 18.02 | $109.79 | 280914 |
| 2022-05-13 | 18.25 | $109.46 | 250046 |
| 2022-05-12 | 18.60 | $106.55 | 527320 |
| 2022-05-11 | 18.51 | $106.82 | 566400 |
| 2022-05-10 | 18.70 | $108.72 | 615200 |
| 2022-05-09 | 19.01 | $108.75 | 550500 |
| 2022-05-06 | 19.41 | $110.56 | 570817 |
| 2022-05-05 | 19.92 | $111.03 | 506902 |
| 2022-05-04 | 20.64 | $114.00 | 460600 |
| 2022-05-03 | 21.40 | $111.16 | 456200 |
| 2022-05-02 | 21.83 | $110.19 | 583700 |
| 2022-04-29 | 22.05 | $105.75 | 608540 |
| 2022-04-28 | 22.28 | $110.75 | 664510 |
| 2022-04-27 | 22.42 | $106.36 | 744400 |
| 2022-04-26 | 22.74 | $107.29 | 505800 |
| 2022-04-25 | 23.20 | $110.58 | 381800 |
| 2022-04-22 | 23.31 | $107.34 | 250300 |
| 2022-04-21 | 23.61 | $111.48 | 242500 |
| 2022-04-20 | 24.31 | $114.41 | 327446 |
| 2022-04-19 | 25.33 | $113.62 | 458300 |
| 2022-04-18 | 26.17 | $107.08 | 353900 |
| 2022-04-14 | 26.09 | $106.12 | 307300 |
| 2022-04-13 | 26.05 | $107.34 | 426947 |
| 2022-04-12 | 25.71 | $105.97 | 468400 |
| 2022-04-11 | 25.47 | $107.77 | 394800 |
| 2022-04-08 | 25.28 | $107.71 | 628000 |
| 2022-04-07 | 24.92 | $105.37 | 498435 |
| 2022-04-06 | 24.08 | $105.58 | 533407 |
| 2022-04-05 | 23.34 | $109.84 | 720539 |
| 2022-04-04 | 22.92 | $112.13 | 357300 |
| 2022-04-01 | 22.63 | $111.80 | 510000 |
| 2022-03-31 | 22.34 | $111.32 | 386105 |
| 2022-03-30 | 22.23 | $114.41 | 242300 |
| 2022-03-29 | 22.38 | $118.81 | 369800 |
| 2022-03-28 | 22.85 | $114.57 | 450100 |
| 2022-03-25 | 22.66 | $113.87 | 339435 |
| 2022-03-24 | 22.46 | $115.69 | 324300 |
| 2022-03-23 | 22.41 | $114.82 | 218400 |
| 2022-03-22 | 22.38 | $117.61 | 355400 |
| 2022-03-21 | 22.53 | $115.76 | 240200 |
| 2022-03-18 | 22.65 | $117.72 | 612000 |
| 2022-03-17 | 22.78 | $116.56 | 343900 |
| 2022-03-16 | 22.73 | $117.00 | 495800 |
| 2022-03-15 | 22.85 | $112.44 | 333900 |
| 2022-03-14 | 22.54 | $110.90 | 238047 |
| 2022-03-11 | 22.12 | $110.67 | 260800 |
| 2022-03-10 | 21.55 | $111.31 | 455106 |
| 2022-03-09 | 20.74 | $113.26 | 268400 |
| 2022-03-08 | 20.07 | $108.18 | 601722 |
| 2022-03-07 | 19.07 | $110.37 | 707747 |
| 2022-03-04 | 18.23 | $118.74 | 358437 |
| 2022-03-03 | 17.85 | $123.47 | 321506 |
| 2022-03-02 | 17.73 | $124.44 | 845700 |
| 2022-03-01 | 17.90 | $124.07 | 781529 |
| 2022-02-28 | 18.08 | $127.01 | 465642 |
| 2022-02-25 | 18.52 | $127.85 | 543404 |
| 2022-02-24 | 18.98 | $123.74 | 640900 |
| 2022-02-23 | 18.90 | $122.72 | 933800 |
| 2022-02-22 | 19.42 | $119.31 | 628322 |
| 2022-02-18 | 19.29 | $120.80 | 859700 |
| 2022-02-17 | 19.40 | $123.73 | 427200 |
| 2022-02-16 | 19.85 | $126.92 | 482100 |
| 2022-02-15 | 20.39 | $126.97 | 731600 |
| 2022-02-14 | 21.03 | $123.30 | 979400 |
| 2022-02-11 | 21.41 | $123.26 | 860100 |
| 2022-02-10 | 21.84 | $127.46 | 1.1M |
| 2022-02-09 | 22.81 | $133.64 | 816828 |
| 2022-02-08 | 23.97 | $127.86 | 721100 |
| 2022-02-07 | 24.78 | $129.65 | 358328 |
| 2022-02-04 | 25.88 | $129.40 | 515400 |
| 2022-02-03 | 27.04 | $128.18 | 614732 |
| 2022-02-02 | 28.07 | $126.02 | 878300 |
| 2022-02-01 | 29.15 | $126.62 | 782933 |
| 2022-01-31 | 29.44 | $124.82 | 506600 |
| 2022-01-28 | 29.39 | $119.82 | 274100 |
| 2022-01-27 | 28.53 | $116.22 | 555026 |
| 2022-01-26 | 27.69 | $117.51 | 435936 |
| 2022-01-25 | 26.87 | $118.34 | 451030 |
| 2022-01-24 | 25.62 | $120.23 | 729100 |
| 2022-01-21 | 24.30 | $118.52 | 514105 |
| 2022-01-20 | 23.28 | $121.56 | 808800 |
| 2022-01-19 | 22.48 | $122.55 | 545800 |
| 2022-01-18 | 21.68 | $125.71 | 513700 |
| 2022-01-14 | 21.08 | $133.23 | 311924 |
| 2022-01-13 | 21.00 | $137.07 | 226700 |
| 2022-01-12 | 21.48 | $139.39 | 291734 |
| 2022-01-11 | 22.34 | $139.71 | 251617 |
| 2022-01-10 | 23.01 | $136.47 | 358203 |
| 2022-01-07 | 23.14 | $137.04 | 337413 |
| 2022-01-06 | 23.51 | $137.39 | 303810 |
| 2022-01-05 | 23.69 | $134.61 | 306800 |
| 2022-01-04 | 24.01 | $139.68 | 277914 |
| 2022-01-03 | 24.87 | $137.06 | 350311 |
| 2021-12-31 | 25.47 | $135.85 | 180347 |
| 2021-12-30 | 25.68 | $136.23 | 136200 |
| 2021-12-29 | 25.98 | $136.74 | 149746 |
| 2021-12-28 | 26.26 | $137.88 | 185000 |
| 2021-12-27 | 26.67 | $137.94 | 214518 |
| 2021-12-23 | 26.95 | $135.71 | 227200 |
| 2021-12-22 | 26.96 | $133.89 | 285544 |
| 2021-12-21 | 26.50 | $132.74 | 345500 |
| 2021-12-20 | 25.77 | $128.95 | 361333 |
| 2021-12-17 | 24.97 | $133.84 | 596700 |
| 2021-12-16 | 24.73 | $136.65 | 287200 |
| 2021-12-15 | 24.76 | $137.42 | 683800 |
| 2021-12-14 | 24.38 | $137.21 | 610417 |
| 2021-12-13 | 23.98 | $132.79 | 553629 |
| 2021-12-10 | 23.21 | $136.33 | 529631 |
| 2021-12-09 | 22.74 | $135.95 | 447525 |
| 2021-12-08 | 22.25 | $136.66 | 723834 |
| 2021-12-07 | 21.59 | $138.62 | 343909 |
| 2021-12-06 | 21.29 | $135.37 | 967800 |
| 2021-12-03 | 20.40 | $134.17 | 572033 |
| 2021-12-02 | 19.47 | $139.15 | 701500 |
| 2021-12-01 | 18.79 | $135.45 | 459019 |
| 2021-11-30 | 18.10 | $138.70 | 838705 |
| 2021-11-29 | 17.69 | $145.15 | 314543 |
| 2021-11-26 | 17.70 | $143.31 | 249000 |
| 2021-11-24 | 17.52 | $148.63 | 337600 |
| 2021-11-23 | 17.94 | $149.88 | 332052 |
| 2021-11-22 | 18.59 | $149.37 | 423309 |
| 2021-11-19 | 19.44 | $149.86 | 317114 |
| 2021-11-18 | 20.22 | $151.69 | 285907 |
| 2021-11-17 | 21.05 | $152.71 | 330300 |
| 2021-11-16 | 21.82 | $153.99 | 387200 |
| 2021-11-15 | 22.47 | $155.32 | 759870 |
| 2021-11-12 | 22.84 | $155.66 | 287210 |
| 2021-11-11 | 23.47 | $154.38 | 291300 |
| 2021-11-10 | 24.22 | $150.73 | 280746 |
| 2021-11-09 | 25.41 | $151.32 | 290700 |
| 2021-11-08 | 26.66 | $151.55 | 595500 |
| 2021-11-05 | 27.81 | $151.25 | 494500 |
| 2021-11-04 | 29.02 | $151.10 | 334500 |
| 2021-11-03 | 30.29 | $154.30 | 313400 |
| 2021-11-02 | 31.33 | $152.29 | 293500 |
| 2021-11-01 | 32.39 | $154.45 | 444000 |
| 2021-10-29 | 33.28 | $151.84 | 694736 |
| 2021-10-28 | 34.46 | $152.42 | 680700 |
| 2021-10-27 | 35.56 | $150.41 | 745800 |
| 2021-10-26 | 36.72 | $161.01 | 441148 |
| 2021-10-25 | 35.99 | $162.04 | 483323 |
| 2021-10-22 | 35.33 | $160.08 | 348035 |
| 2021-10-21 | 34.24 | $161.92 | 557827 |
| 2021-10-20 | 33.09 | $163.18 | 518400 |
| 2021-10-19 | 31.97 | $158.77 | 444004 |
| 2021-10-18 | 31.07 | $156.34 | 362700 |
| 2021-10-15 | 30.16 | $154.47 | 362249 |
| 2021-10-14 | 29.32 | $151.06 | 462114 |
| 2021-10-13 | 28.77 | $148.08 | 303043 |
| 2021-10-12 | 28.45 | $147.76 | 299334 |
| 2021-10-11 | 28.23 | $146.50 | 239400 |
| 2021-10-08 | 27.88 | $146.51 | 172500 |
| 2021-10-07 | 27.83 | $144.57 | 323028 |
| 2021-10-06 | 27.88 | $142.62 | 244800 |
| 2021-10-05 | 28.26 | $142.97 | 341900 |
| 2021-10-04 | 28.40 | $140.07 | 375713 |
| 2021-10-01 | 28.69 | $138.08 | 420412 |
| 2021-09-30 | 29.53 | $133.67 | 371549 |
| 2021-09-29 | 30.55 | $136.42 | 263636 |
| 2021-09-28 | 31.19 | $137.38 | 235500 |
| 2021-09-27 | 31.71 | $140.14 | 224900 |
| 2021-09-24 | 31.97 | $137.59 | 379941 |
| 2021-09-23 | 32.40 | $137.23 | 194900 |
| 2021-09-22 | 32.93 | $134.43 | 210600 |
| 2021-09-21 | 33.78 | $132.55 | 249200 |
| 2021-09-20 | 34.71 | $134.12 | 338818 |
| 2021-09-17 | 35.75 | $138.15 | 865248 |
| 2021-09-16 | 36.19 | $139.29 | 284409 |
| 2021-09-15 | 36.23 | $139.93 | 320827 |
| 2021-09-14 | 36.28 | $138.39 | 263725 |
| 2021-09-13 | 36.43 | $139.34 | 168146 |
| 2021-09-10 | 36.61 | $138.95 | 255443 |
| 2021-09-09 | 36.75 | $138.35 | 275807 |
| 2021-09-08 | 36.91 | $137.81 | 295700 |
| 2021-09-07 | 37.23 | $137.75 | 297600 |
| 2021-09-03 | 37.54 | $138.50 | 197414 |
| 2021-09-02 | 37.75 | $139.63 | 219413 |
| 2021-09-01 | 37.74 | $140.12 | 165234 |
| 2021-08-31 | 37.80 | $139.64 | 425000 |
| 2021-08-30 | 37.76 | $141.11 | 494900 |
| 2021-08-27 | 37.73 | $139.71 | 229883 |
| 2021-08-26 | 37.83 | $135.95 | 196948 |
| 2021-08-25 | 38.00 | $138.42 | 196500 |
| 2021-08-24 | 38.02 | $136.65 | 198900 |
| 2021-08-23 | 38.15 | $136.01 | 199900 |
| 2021-08-20 | 38.34 | $133.16 | 210127 |
| 2021-08-19 | 38.71 | $130.36 | 210250 |
| 2021-08-18 | 39.08 | $133.64 | 223212 |
| 2021-08-17 | 39.11 | $134.12 | 244947 |
| 2021-08-16 | 39.13 | $137.10 | 393900 |
| 2021-08-13 | 38.85 | $137.70 | 249407 |
| 2021-08-12 | 38.32 | $138.36 | 245700 |
| 2021-08-11 | 37.77 | $137.30 | 327545 |
| 2021-08-10 | 37.25 | $134.43 | 492824 |
| 2021-08-09 | 36.80 | $133.44 | 363100 |
| 2021-08-06 | 36.38 | $132.29 | 498512 |
| 2021-08-05 | 35.90 | $132.07 | 325014 |
| 2021-08-04 | 35.46 | $129.29 | 381802 |
| 2021-08-03 | 35.05 | $128.66 | 448460 |
| 2021-08-02 | 34.63 | $130.94 | 478328 |
| 2021-07-30 | 33.86 | $132.20 | 461722 |
| 2021-07-29 | 32.99 | $134.01 | 298734 |
| 2021-07-28 | 31.93 | $131.97 | 766611 |
| 2021-07-27 | 30.86 | $133.56 | 420902 |
| 2021-07-26 | 29.54 | $135.37 | 331923 |
| 2021-07-23 | 27.85 | $135.39 | 270510 |
| 2021-07-22 | 26.08 | $134.88 | 387729 |
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