Is FLEETCOR Technologies, Inc. (FLT) a Buy, Sell, or Hold?
Enter your email address below for free access to our FLEETCOR Technologies, Inc. (FLT) research center and poll results.
NYSE : FLT
FLEETCOR Technologies, Inc.
$303.26 USD
-$2.54 (-0.83%)
- Volume
- 334.91K
- Average Volume
- 456.19K
- Market Capitalization
- $21.79B
- P/E Ratio
- 17.93
- Dividend Yield
- 0.00%
- Price Target
- $295.00
- Year High
- $319.94
- Year Low
- $204.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.98
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
305.35
2024-04-16
Close Price
$298.73
Vol: 444058
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
175.22
Average
236.28
Maximum
305.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-04-16 | 305.35 | $298.73 | 444058 |
| 2024-04-15 | 305.38 | $296.29 | 481830 |
| 2024-04-12 | 305.35 | $299.91 | 442751 |
| 2024-04-11 | 305.15 | $305.72 | 372524 |
| 2024-04-10 | 304.81 | $303.79 | 334972 |
| 2024-04-09 | 304.35 | $304.59 | 386602 |
| 2024-04-08 | 303.80 | $306.86 | 318254 |
| 2024-04-05 | 303.16 | $306.20 | 241323 |
| 2024-04-04 | 302.50 | $304.83 | 530393 |
| 2024-04-03 | 301.52 | $316.14 | 725278 |
| 2024-04-02 | 299.75 | $310.37 | 463981 |
| 2024-04-01 | 298.31 | $305.90 | 406544 |
| 2024-03-28 | 296.85 | $308.54 | 335465 |
| 2024-03-27 | 295.38 | $305.52 | 568614 |
| 2024-03-26 | 293.89 | $304.18 | 381535 |
| 2024-03-25 | 292.61 | $307.66 | 156352 |
| 2024-03-22 | 291.14 | $303.26 | 334906 |
| 2024-03-21 | 290.04 | $305.80 | 352800 |
| 2024-03-20 | 288.54 | $306.25 | 394717 |
| 2024-03-19 | 286.94 | $306.39 | 656488 |
| 2024-03-18 | 285.27 | $299.42 | 330062 |
| 2024-03-15 | 283.88 | $295.64 | 628863 |
| 2024-03-14 | 282.86 | $295.90 | 452846 |
| 2024-03-13 | 281.69 | $298.93 | 411362 |
| 2024-03-12 | 280.18 | $294.67 | 407591 |
| 2024-03-11 | 278.99 | $293.52 | 309838 |
| 2024-03-08 | 277.99 | $294.03 | 594752 |
| 2024-03-07 | 276.54 | $293.07 | 790986 |
| 2024-03-06 | 276.49 | $285.24 | 561444 |
| 2024-03-05 | 276.58 | $280.61 | 703968 |
| 2024-03-04 | 277.12 | $281.67 | 988397 |
| 2024-03-01 | 277.84 | $276.60 | 536792 |
| 2024-02-29 | 278.74 | $279.27 | 602273 |
| 2024-02-28 | 279.27 | $275.66 | 332334 |
| 2024-02-27 | 280.33 | $278.55 | 344499 |
| 2024-02-26 | 281.27 | $278.31 | 322126 |
| 2024-02-23 | 282.05 | $281.20 | 453579 |
| 2024-02-22 | 282.68 | $275.83 | 285961 |
| 2024-02-21 | 283.26 | $274.30 | 416195 |
| 2024-02-20 | 283.97 | $272.91 | 433398 |
| 2024-02-16 | 284.70 | $271.62 | 419924 |
| 2024-02-15 | 285.26 | $275.38 | 480442 |
| 2024-02-14 | 285.37 | $272.38 | 470656 |
| 2024-02-13 | 285.65 | $268.75 | 532230 |
| 2024-02-12 | 286.41 | $270.96 | 654752 |
| 2024-02-09 | 287.06 | $273.40 | 917883 |
| 2024-02-08 | 287.36 | $265.12 | 1.4M |
| 2024-02-07 | 288.12 | $291.99 | 700616 |
| 2024-02-06 | 287.70 | $286.99 | 716976 |
| 2024-02-05 | 287.57 | $291.58 | 366300 |
| 2024-02-02 | 287.03 | $295.95 | 244542 |
| 2024-02-01 | 286.28 | $294.55 | 413148 |
| 2024-01-31 | 285.50 | $289.93 | 449131 |
| 2024-01-30 | 285.08 | $296.93 | 331653 |
| 2024-01-29 | 284.37 | $297.27 | 393314 |
| 2024-01-26 | 283.63 | $294.01 | 289623 |
| 2024-01-25 | 283.08 | $293.80 | 439579 |
| 2024-01-24 | 282.32 | $287.40 | 255217 |
| 2024-01-23 | 281.82 | $288.46 | 253896 |
| 2024-01-22 | 281.25 | $287.46 | 307033 |
| 2024-01-19 | 280.64 | $282.86 | 297896 |
| 2024-01-18 | 280.42 | $277.56 | 422828 |
| 2024-01-17 | 280.44 | $277.93 | 439621 |
| 2024-01-16 | 280.42 | $283.99 | 324749 |
| 2024-01-12 | 279.82 | $283.99 | 258770 |
| 2024-01-11 | 278.85 | $279.48 | 238198 |
| 2024-01-10 | 277.79 | $280.26 | 241518 |
| 2024-01-09 | 276.70 | $283.69 | 263872 |
| 2024-01-08 | 275.32 | $284.39 | 266735 |
| 2024-01-05 | 273.90 | $280.76 | 351521 |
| 2024-01-04 | 272.43 | $280.88 | 341545 |
| 2024-01-03 | 270.93 | $278.99 | 535331 |
| 2024-01-02 | 269.56 | $281.56 | 372429 |
| 2023-12-29 | 268.06 | $282.61 | 350853 |
| 2023-12-28 | 265.96 | $282.46 | 300375 |
| 2023-12-27 | 263.70 | $282.98 | 346477 |
| 2023-12-26 | 261.30 | $278.75 | 207221 |
| 2023-12-22 | 258.95 | $277.42 | 425647 |
| 2023-12-21 | 256.78 | $277.03 | 393035 |
| 2023-12-20 | 254.61 | $275.16 | 496414 |
| 2023-12-19 | 252.48 | $278.60 | 440939 |
| 2023-12-18 | 250.32 | $277.95 | 764497 |
| 2023-12-15 | 248.06 | $277.43 | 1.6M |
| 2023-12-14 | 245.79 | $272.10 | 641252 |
| 2023-12-13 | 243.98 | $264.57 | 510291 |
| 2023-12-12 | 242.45 | $258.22 | 358463 |
| 2023-12-11 | 240.99 | $258.43 | 411991 |
| 2023-12-08 | 239.63 | $256.09 | 546414 |
| 2023-12-07 | 238.27 | $256.06 | 705866 |
| 2023-12-06 | 237.24 | $251.23 | 511067 |
| 2023-12-05 | 236.35 | $250.94 | 558161 |
| 2023-12-04 | 235.47 | $251.60 | 737209 |
| 2023-12-01 | 234.73 | $251.63 | 971967 |
| 2023-11-30 | 233.98 | $240.50 | 558355 |
| 2023-11-29 | 233.38 | $237.23 | 494366 |
| 2023-11-28 | 232.78 | $235.12 | 421264 |
| 2023-11-27 | 232.15 | $231.66 | 318321 |
| 2023-11-24 | 231.66 | $234.01 | 110220 |
| 2023-11-22 | 231.39 | $233.67 | 228539 |
| 2023-11-21 | 231.25 | $232.58 | 224075 |
| 2023-11-20 | 231.66 | $235.30 | 320277 |
| 2023-11-17 | 231.81 | $232.81 | 377690 |
| 2023-11-16 | 232.12 | $231.99 | 479707 |
| 2023-11-15 | 232.62 | $235.86 | 444270 |
| 2023-11-14 | 233.22 | $234.01 | 456239 |
| 2023-11-13 | 234.10 | $229.14 | 472397 |
| 2023-11-10 | 235.14 | $231.21 | 577114 |
| 2023-11-09 | 236.05 | $228.75 | 933281 |
| 2023-11-08 | 237.06 | $235.54 | 668820 |
| 2023-11-07 | 238.09 | $233.43 | 656230 |
| 2023-11-06 | 239.49 | $233.41 | 610973 |
| 2023-11-03 | 240.80 | $236.66 | 472400 |
| 2023-11-02 | 241.70 | $236.66 | 532551 |
| 2023-11-01 | 242.47 | $228.60 | 500162 |
| 2023-10-31 | 243.60 | $225.17 | 640576 |
| 2023-10-30 | 244.83 | $222.56 | 799909 |
| 2023-10-27 | 246.50 | $221.90 | 655610 |
| 2023-10-26 | 248.17 | $228.57 | 934323 |
| 2023-10-25 | 249.67 | $230.89 | 533621 |
| 2023-10-24 | 251.07 | $240.79 | 375989 |
| 2023-10-23 | 252.11 | $238.32 | 337824 |
| 2023-10-20 | 253.75 | $239.00 | 421833 |
| 2023-10-19 | 255.30 | $241.97 | 314423 |
| 2023-10-18 | 256.70 | $247.76 | 307393 |
| 2023-10-17 | 258.07 | $251.65 | 501915 |
| 2023-10-16 | 259.21 | $249.94 | 514217 |
| 2023-10-13 | 260.46 | $249.42 | 330899 |
| 2023-10-12 | 261.64 | $248.90 | 537255 |
| 2023-10-11 | 262.88 | $256.24 | 418590 |
| 2023-10-10 | 263.68 | $261.45 | 332379 |
| 2023-10-09 | 264.21 | $259.63 | 353354 |
| 2023-10-06 | 264.86 | $254.54 | 295087 |
| 2023-10-05 | 265.72 | $252.07 | 320712 |
| 2023-10-04 | 266.72 | $251.32 | 383603 |
| 2023-10-03 | 267.93 | $249.77 | 255379 |
| 2023-10-02 | 269.10 | $255.88 | 416756 |
| 2023-09-29 | 269.95 | $255.34 | 452063 |
| 2023-09-28 | 270.77 | $258.53 | 502394 |
| 2023-09-27 | 271.51 | $258.86 | 409984 |
| 2023-09-26 | 272.15 | $261.55 | 545349 |
| 2023-09-25 | 272.61 | $271.27 | 349728 |
| 2023-09-22 | 272.31 | $269.98 | 300512 |
| 2023-09-21 | 271.91 | $269.95 | 417637 |
| 2023-09-20 | 271.64 | $275.18 | 307697 |
| 2023-09-19 | 271.00 | $274.32 | 409190 |
| 2023-09-18 | 270.18 | $275.09 | 262473 |
| 2023-09-15 | 269.54 | $272.86 | 657791 |
| 2023-09-14 | 269.00 | $273.67 | 395596 |
| 2023-09-13 | 268.53 | $272.29 | 336400 |
| 2023-09-12 | 268.14 | $272.07 | 345227 |
| 2023-09-11 | 267.88 | $272.65 | 318967 |
| 2023-09-08 | 267.53 | $271.84 | 458033 |
| 2023-09-07 | 267.37 | $272.07 | 391383 |
| 2023-09-06 | 266.76 | $275.48 | 425392 |
| 2023-09-05 | 265.22 | $273.18 | 450915 |
| 2023-09-01 | 263.90 | $272.86 | 388830 |
| 2023-08-31 | 262.54 | $271.73 | 416530 |
| 2023-08-30 | 261.30 | $273.24 | 341360 |
| 2023-08-29 | 259.88 | $271.69 | 469642 |
| 2023-08-28 | 258.85 | $270.84 | 488613 |
| 2023-08-25 | 257.76 | $265.24 | 341088 |
| 2023-08-24 | 256.85 | $262.03 | 381680 |
| 2023-08-23 | 256.01 | $264.51 | 540204 |
| 2023-08-22 | 255.33 | $262.24 | 497330 |
| 2023-08-21 | 254.84 | $258.05 | 502841 |
| 2023-08-18 | 254.53 | $262.23 | 495234 |
| 2023-08-17 | 254.04 | $262.01 | 364924 |
| 2023-08-16 | 253.59 | $264.34 | 821192 |
| 2023-08-15 | 253.14 | $264.51 | 622277 |
| 2023-08-14 | 252.90 | $266.90 | 292650 |
| 2023-08-11 | 252.48 | $265.54 | 493361 |
| 2023-08-10 | 252.15 | $268.61 | 902533 |
| 2023-08-09 | 251.75 | $260.04 | 723527 |
| 2023-08-08 | 251.64 | $244.54 | 469162 |
| 2023-08-07 | 252.35 | $246.78 | 357512 |
| 2023-08-04 | 252.82 | $245.72 | 339483 |
| 2023-08-03 | 253.21 | $247.00 | 341748 |
| 2023-08-02 | 253.37 | $244.86 | 364423 |
| 2023-08-01 | 253.67 | $251.06 | 237286 |
| 2023-07-31 | 253.79 | $248.91 | 382302 |
| 2023-07-28 | 253.90 | $247.18 | 419591 |
| 2023-07-27 | 253.95 | $245.19 | 381976 |
| 2023-07-26 | 253.98 | $250.97 | 332245 |
| 2023-07-25 | 253.71 | $252.41 | 405809 |
| 2023-07-24 | 253.06 | $251.71 | 447931 |
| 2023-07-21 | 252.40 | $252.44 | 764450 |
| 2023-07-20 | 251.83 | $253.16 | 851912 |
| 2023-07-19 | 251.32 | $255.26 | 623013 |
| 2023-07-18 | 250.68 | $259.73 | 441638 |
| 2023-07-17 | 249.88 | $258.48 | 434518 |
| 2023-07-14 | 249.17 | $258.99 | 394475 |
| 2023-07-13 | 248.21 | $260.50 | 413775 |
| 2023-07-12 | 247.20 | $257.88 | 305376 |
| 2023-07-11 | 246.27 | $258.73 | 359934 |
| 2023-07-10 | 245.31 | $256.31 | 354031 |
| 2023-07-07 | 244.40 | $253.49 | 269837 |
| 2023-07-06 | 243.61 | $250.06 | 321737 |
| 2023-07-05 | 243.02 | $250.99 | 467029 |
| 2023-07-03 | 242.10 | $253.47 | 198210 |
| 2023-06-30 | 241.17 | $251.08 | 311652 |
| 2023-06-29 | 240.02 | $248.05 | 279225 |
| 2023-06-28 | 238.94 | $245.88 | 315571 |
| 2023-06-27 | 238.20 | $245.67 | 371211 |
| 2023-06-26 | 237.60 | $239.23 | 295068 |
| 2023-06-23 | 237.28 | $238.56 | 594242 |
| 2023-06-22 | 236.97 | $240.99 | 343275 |
| 2023-06-21 | 236.75 | $243.03 | 381645 |
| 2023-06-20 | 236.49 | $242.48 | 534169 |
| 2023-06-16 | 236.05 | $243.63 | 672717 |
| 2023-06-15 | 235.61 | $244.45 | 337762 |
| 2023-06-14 | 234.99 | $239.79 | 586927 |
| 2023-06-13 | 234.33 | $240.30 | 334099 |
| 2023-06-12 | 233.82 | $239.27 | 251643 |
| 2023-06-09 | 233.21 | $239.37 | 520379 |
| 2023-06-08 | 232.60 | $238.30 | 306546 |
| 2023-06-07 | 232.09 | $237.59 | 553450 |
| 2023-06-06 | 231.76 | $238.24 | 370484 |
| 2023-06-05 | 231.34 | $232.67 | 581230 |
| 2023-06-02 | 231.26 | $234.84 | 604746 |
| 2023-06-01 | 230.70 | $228.00 | 478956 |
| 2023-05-31 | 229.67 | $226.55 | 1.4M |
| 2023-05-30 | 228.70 | $230.94 | 588975 |
| 2023-05-26 | 227.84 | $233.75 | 357815 |
| 2023-05-25 | 226.85 | $232.82 | 504901 |
| 2023-05-24 | 225.82 | $232.46 | 552361 |
| 2023-05-23 | 224.67 | $236.58 | 856362 |
| 2023-05-22 | 223.31 | $237.70 | 612522 |
| 2023-05-19 | 222.24 | $233.65 | 462132 |
| 2023-05-18 | 221.40 | $234.85 | 381884 |
| 2023-05-17 | 220.46 | $232.11 | 366199 |
| 2023-05-16 | 219.84 | $226.52 | 308522 |
| 2023-05-15 | 219.62 | $230.15 | 478253 |
| 2023-05-12 | 219.21 | $227.04 | 267548 |
| 2023-05-11 | 218.92 | $227.17 | 318357 |
| 2023-05-10 | 218.54 | $228.21 | 574227 |
| 2023-05-09 | 217.83 | $230.93 | 392835 |
| 2023-05-08 | 217.08 | $229.82 | 528130 |
| 2023-05-05 | 216.11 | $231.19 | 811107 |
| 2023-05-04 | 214.93 | $223.60 | 1.7M |
| 2023-05-03 | 214.12 | $207.34 | 545342 |
| 2023-05-02 | 214.10 | $207.09 | 1.1M |
| 2023-05-01 | 214.32 | $213.89 | 613371 |
| 2023-04-28 | 214.17 | $213.92 | 567918 |
| 2023-04-27 | 213.75 | $212.15 | 420553 |
| 2023-04-26 | 213.51 | $209.55 | 529419 |
| 2023-04-25 | 213.15 | $209.31 | 425859 |
| 2023-04-24 | 212.86 | $216.25 | 457223 |
| 2023-04-21 | 212.09 | $216.83 | 604377 |
| 2023-04-20 | 211.24 | $216.05 | 385956 |
| 2023-04-19 | 210.54 | $219.74 | 655015 |
| 2023-04-18 | 210.09 | $222.11 | 562617 |
| 2023-04-17 | 208.94 | $222.09 | 692160 |
| 2023-04-14 | 207.19 | $221.20 | 342847 |
| 2023-04-13 | 205.73 | $219.53 | 626159 |
| 2023-04-12 | 204.21 | $213.99 | 539462 |
| 2023-04-11 | 203.22 | $215.88 | 584162 |
| 2023-04-10 | 201.94 | $210.42 | 495091 |
| 2023-04-06 | 201.22 | $207.68 | 267108 |
| 2023-04-05 | 201.07 | $207.47 | 555367 |
| 2023-04-04 | 201.14 | $206.78 | 443337 |
| 2023-04-03 | 201.26 | $211.57 | 451310 |
| 2023-03-31 | 201.27 | $210.85 | 561598 |
| 2023-03-30 | 201.46 | $205.56 | 421570 |
| 2023-03-29 | 201.81 | $207.43 | 359526 |
| 2023-03-28 | 202.11 | $202.24 | 381137 |
| 2023-03-27 | 202.74 | $203.58 | 748163 |
| 2023-03-24 | 203.06 | $200.82 | 532545 |
| 2023-03-23 | 203.36 | $199.76 | 630243 |
| 2023-03-22 | 203.84 | $202.16 | 860441 |
| 2023-03-21 | 204.20 | $210.63 | 1.8M |
| 2023-03-20 | 204.15 | $199.08 | 1.5M |
| 2023-03-17 | 204.88 | $187.20 | 1.3M |
| 2023-03-16 | 206.24 | $191.96 | 397330 |
| 2023-03-15 | 207.20 | $189.22 | 600861 |
| 2023-03-14 | 208.24 | $194.08 | 573096 |
| 2023-03-13 | 209.05 | $190.35 | 983625 |
| 2023-03-10 | 209.88 | $195.88 | 740756 |
| 2023-03-09 | 210.29 | $204.68 | 523444 |
| 2023-03-08 | 210.50 | $208.95 | 505377 |
| 2023-03-07 | 210.72 | $209.17 | 611216 |
| 2023-03-06 | 210.80 | $211.78 | 601283 |
| 2023-03-03 | 211.12 | $214.72 | 599898 |
| 2023-03-02 | 211.47 | $212.50 | 930136 |
| 2023-03-01 | 211.56 | $213.50 | 529383 |
| 2023-02-28 | 211.33 | $214.79 | 972544 |
| 2023-02-27 | 210.64 | $209.98 | 1.0M |
| 2023-02-24 | 210.36 | $206.77 | 676719 |
| 2023-02-23 | 210.13 | $209.36 | 583445 |
| 2023-02-22 | 209.68 | $209.42 | 599826 |
| 2023-02-21 | 209.19 | $209.68 | 904651 |
| 2023-02-17 | 208.72 | $213.58 | 713799 |
| 2023-02-16 | 207.98 | $214.33 | 752129 |
| 2023-02-15 | 206.89 | $211.18 | 422984 |
| 2023-02-14 | 205.92 | $210.00 | 422240 |
| 2023-02-13 | 205.16 | $210.34 | 607238 |
| 2023-02-10 | 204.38 | $207.06 | 628525 |
| 2023-02-09 | 203.75 | $203.99 | 1.3M |
| 2023-02-08 | 203.29 | $208.94 | 598424 |
| 2023-02-07 | 202.43 | $213.37 | 523873 |
| 2023-02-06 | 201.30 | $210.74 | 447231 |
| 2023-02-03 | 200.12 | $218.20 | 487537 |
| 2023-02-02 | 198.23 | $221.68 | 826381 |
| 2023-02-01 | 196.38 | $214.38 | 476673 |
| 2023-01-31 | 194.82 | $208.81 | 590647 |
| 2023-01-30 | 193.56 | $201.01 | 342191 |
| 2023-01-27 | 192.80 | $204.35 | 442550 |
| 2023-01-26 | 191.56 | $202.21 | 224539 |
| 2023-01-25 | 190.53 | $200.30 | 307528 |
| 2023-01-24 | 189.58 | $199.57 | 334041 |
| 2023-01-23 | 188.49 | $200.41 | 426924 |
| 2023-01-20 | 187.56 | $198.71 | 370806 |
| 2023-01-19 | 186.58 | $192.59 | 338747 |
| 2023-01-18 | 185.90 | $191.83 | 342660 |
| 2023-01-17 | 185.37 | $194.70 | 496671 |
| 2023-01-13 | 184.76 | $194.70 | 234008 |
| 2023-01-12 | 184.57 | $194.52 | 403978 |
| 2023-01-11 | 184.41 | $194.68 | 253328 |
| 2023-01-10 | 184.15 | $191.93 | 414582 |
| 2023-01-09 | 183.73 | $190.70 | 643311 |
| 2023-01-06 | 183.41 | $187.21 | 416380 |
| 2023-01-05 | 183.37 | $180.26 | 436613 |
| 2023-01-04 | 183.63 | $184.68 | 568273 |
| 2023-01-03 | 183.96 | $183.19 | 354116 |
| 2022-12-30 | 184.48 | $183.68 | 243198 |
| 2022-12-29 | 185.11 | $185.76 | 290079 |
| 2022-12-28 | 185.63 | $179.49 | 257204 |
| 2022-12-27 | 186.16 | $181.74 | 214319 |
| 2022-12-23 | 186.44 | $181.22 | 300026 |
| 2022-12-22 | 186.97 | $177.84 | 405274 |
| 2022-12-21 | 187.57 | $181.85 | 433503 |
| 2022-12-20 | 188.04 | $179.03 | 515172 |
| 2022-12-19 | 188.54 | $178.96 | 537231 |
| 2022-12-16 | 189.01 | $181.25 | 1.0M |
| 2022-12-15 | 189.33 | $182.57 | 822459 |
| 2022-12-14 | 189.82 | $190.90 | 615098 |
| 2022-12-13 | 190.05 | $191.22 | 408660 |
| 2022-12-12 | 190.13 | $189.54 | 534218 |
| 2022-12-09 | 190.65 | $183.45 | 697692 |
| 2022-12-08 | 191.20 | $184.37 | 534949 |
| 2022-12-07 | 190.93 | $186.44 | 586543 |
| 2022-12-06 | 190.73 | $185.38 | 485711 |
| 2022-12-05 | 190.48 | $191.25 | 471116 |
| 2022-12-02 | 189.77 | $193.60 | 425199 |
| 2022-12-01 | 188.80 | $196.28 | 396251 |
| 2022-11-30 | 187.90 | $196.20 | 591389 |
| 2022-11-29 | 187.43 | $190.20 | 406433 |
| 2022-11-28 | 187.22 | $187.31 | 413288 |
| 2022-11-25 | 187.31 | $191.68 | 228237 |
| 2022-11-23 | 186.91 | $189.83 | 487058 |
| 2022-11-22 | 186.44 | $191.40 | 549322 |
| 2022-11-21 | 185.77 | $188.87 | 462005 |
| 2022-11-18 | 185.01 | $188.45 | 461167 |
| 2022-11-17 | 184.11 | $187.74 | 424900 |
| 2022-11-16 | 182.93 | $192.24 | 381057 |
| 2022-11-15 | 181.69 | $195.60 | 399154 |
| 2022-11-14 | 180.51 | $192.81 | 536316 |
| 2022-11-11 | 179.46 | $199.80 | 855282 |
| 2022-11-10 | 177.83 | $194.60 | 1.1M |
| 2022-11-09 | 176.62 | $178.96 | 583784 |
| 2022-11-08 | 176.14 | $182.39 | 1.1M |
| 2022-11-07 | 175.58 | $180.33 | 617133 |
| 2022-11-04 | 175.35 | $177.17 | 780104 |
| 2022-11-03 | 175.47 | $174.20 | 1.1M |
| 2022-11-02 | 175.87 | $178.28 | 706571 |
| 2022-11-01 | 176.31 | $186.64 | 589836 |
| 2022-10-31 | 176.40 | $186.12 | 505786 |
| 2022-10-28 | 176.21 | $189.14 | 582617 |
| 2022-10-27 | 175.56 | $183.67 | 803361 |
| 2022-10-26 | 175.43 | $180.34 | 500020 |
| 2022-10-25 | 175.40 | $177.99 | 616006 |
| 2022-10-24 | 175.22 | $173.79 | 614794 |
| 2022-10-21 | 175.55 | $170.47 | 1.0M |
| 2022-10-20 | 176.24 | $164.00 | 739099 |
| 2022-10-19 | 177.53 | $167.48 | 636564 |
| 2022-10-18 | 178.97 | $172.05 | 737605 |
| 2022-10-17 | 180.30 | $171.72 | 399189 |
| 2022-10-14 | 181.87 | $167.26 | 483101 |
| 2022-10-13 | 183.63 | $170.46 | 517207 |
| 2022-10-12 | 185.38 | $169.26 | 526532 |
| 2022-10-11 | 187.41 | $171.18 | 723332 |
| 2022-10-10 | 189.45 | $175.69 | 1.1M |
| 2022-10-07 | 191.82 | $179.59 | 1.1M |
| 2022-10-06 | 193.86 | $182.24 | 1.1M |
| 2022-10-05 | 195.44 | $187.05 | 1.1M |
| 2022-10-04 | 196.71 | $188.43 | 922880 |
| 2022-10-03 | 197.74 | $182.30 | 1.3M |
| 2022-09-30 | 199.08 | $176.17 | 554371 |
| 2022-09-29 | 200.85 | $181.09 | 940351 |
| 2022-09-28 | 202.42 | $179.73 | 489182 |
| 2022-09-27 | 204.21 | $174.35 | 707956 |
| 2022-09-26 | 206.40 | $180.49 | 458704 |
| 2022-09-23 | 208.45 | $184.20 | 627282 |
| 2022-09-22 | 210.88 | $189.86 | 426553 |
| 2022-09-21 | 212.86 | $196.24 | 589948 |
| 2022-09-20 | 214.46 | $198.74 | 556546 |
| 2022-09-19 | 215.99 | $203.00 | 391158 |
| 2022-09-16 | 217.59 | $202.56 | 1.0M |
| 2022-09-15 | 219.28 | $205.42 | 546044 |
| 2022-09-14 | 220.61 | $209.87 | 610025 |
| 2022-09-13 | 221.71 | $212.04 | 386298 |
| 2022-09-12 | 222.48 | $223.00 | 323407 |
| 2022-09-09 | 222.71 | $220.46 | 414134 |
| 2022-09-08 | 223.03 | $213.80 | 512571 |
| 2022-09-07 | 223.56 | $212.37 | 369482 |
| 2022-09-06 | 224.20 | $209.04 | 433057 |
| 2022-09-02 | 225.12 | $209.12 | 408305 |
| 2022-09-01 | 225.99 | $211.61 | 777250 |
| 2022-08-31 | 226.56 | $212.53 | 805622 |
| 2022-08-30 | 227.23 | $215.41 | 536031 |
| 2022-08-29 | 227.61 | $218.30 | 551250 |
| 2022-08-26 | 227.82 | $221.38 | 568266 |
| 2022-08-25 | 227.75 | $232.94 | 506816 |
| 2022-08-24 | 227.10 | $229.41 | 597359 |
| 2022-08-23 | 226.69 | $228.27 | 471328 |
| 2022-08-22 | 226.16 | $229.23 | 492917 |
| 2022-08-19 | 225.70 | $235.08 | 579094 |
| 2022-08-18 | 224.89 | $236.31 | 554271 |
| 2022-08-17 | 224.12 | $232.00 | 630446 |
| 2022-08-16 | 223.55 | $231.82 | 661254 |
| 2022-08-15 | 222.92 | $227.53 | 736332 |
| 2022-08-12 | 222.16 | $227.66 | 844883 |
| 2022-08-11 | 221.26 | $226.76 | 789058 |
| 2022-08-10 | 220.19 | $224.49 | 539831 |
| 2022-08-09 | 219.37 | $225.12 | 367597 |
| 2022-08-08 | 218.68 | $227.38 | 475474 |
| 2022-08-05 | 218.05 | $226.63 | 662775 |
| 2022-08-04 | 217.64 | $223.01 | 536357 |
| 2022-08-03 | 217.37 | $225.79 | 364261 |
| 2022-08-02 | 216.83 | $223.02 | 257176 |
| 2022-08-01 | 216.36 | $222.51 | 346378 |
| 2022-07-29 | 215.93 | $220.09 | 471727 |
| 2022-07-28 | 215.43 | $219.79 | 526364 |
| 2022-07-27 | 214.92 | $221.32 | 302348 |
| 2022-07-26 | 214.42 | $217.63 | 230388 |
| 2022-07-25 | 214.48 | $220.13 | 284229 |
| 2022-07-22 | 214.35 | $218.79 | 318985 |
| 2022-07-21 | 213.91 | $220.91 | 349954 |
| 2022-07-20 | 213.48 | $220.63 | 400689 |
| 2022-07-19 | 213.26 | $219.15 | 470349 |
| 2022-07-18 | 212.92 | $212.39 | 499820 |
| 2022-07-15 | 212.91 | $209.67 | 524139 |
| 2022-07-14 | 213.90 | $205.42 | 498607 |
| 2022-07-13 | 214.98 | $207.92 | 821629 |
| 2022-07-12 | 215.78 | $211.37 | 473095 |
| 2022-07-11 | 217.07 | $214.81 | 407875 |
| 2022-07-08 | 218.40 | $218.45 | 475152 |
| 2022-07-07 | 219.85 | $217.64 | 509983 |
| 2022-07-06 | 221.38 | $214.96 | 748167 |
| 2022-07-05 | 223.01 | $213.68 | 750787 |
| 2022-07-01 | 224.51 | $213.89 | 719600 |
| 2022-06-30 | 226.08 | $210.11 | 749695 |
| 2022-06-29 | 227.71 | $209.51 | 533490 |
| 2022-06-28 | 229.67 | $211.40 | 674467 |
| 2022-06-27 | 231.57 | $218.75 | 645480 |
| 2022-06-24 | 232.66 | $217.50 | 1.6M |
| 2022-06-23 | 233.45 | $210.04 | 463334 |
| 2022-06-22 | 234.57 | $212.28 | 541879 |
| 2022-06-21 | 235.89 | $216.18 | 577726 |
| 2022-06-17 | 236.64 | $212.51 | 1.8M |
| 2022-06-16 | 237.30 | $212.06 | 721487 |
| 2022-06-15 | 237.78 | $229.52 | 579170 |
| 2022-06-14 | 237.76 | $227.04 | 438135 |
| 2022-06-13 | 237.76 | $223.96 | 525502 |
| 2022-06-10 | 238.24 | $237.18 | 539203 |
| 2022-06-09 | 237.63 | $241.43 | 513822 |
| 2022-06-08 | 236.92 | $247.30 | 299033 |
| 2022-06-07 | 235.74 | $248.35 | 406790 |
| 2022-06-06 | 234.15 | $247.45 | 320761 |
| 2022-06-03 | 232.99 | $243.67 | 351946 |
| 2022-06-02 | 232.99 | $245.26 | 632713 |
| 2022-06-01 | 233.43 | $242.72 | 413156 |
| 2022-05-31 | 233.74 | $248.81 | 497924 |
| 2022-05-27 | 233.72 | $249.48 | 373048 |
| 2022-05-26 | 233.72 | $240.37 | 366210 |
| 2022-05-25 | 234.65 | $233.31 | 366756 |
| 2022-05-24 | 235.57 | $232.52 | 447911 |
| 2022-05-23 | 236.27 | $238.76 | 500312 |
| 2022-05-20 | 236.93 | $231.08 | 631257 |
| 2022-05-19 | 237.99 | $225.80 | 752921 |
| 2022-05-18 | 239.63 | $221.52 | 454946 |
| 2022-05-17 | 241.64 | $229.27 | 526741 |
| 2022-05-16 | 243.23 | $226.96 | 466999 |
| 2022-05-13 | 244.67 | $233.59 | 825877 |
| 2022-05-12 | 245.92 | $225.02 | 561091 |
| 2022-05-11 | 247.53 | $227.19 | 1.3M |
| 2022-05-10 | 248.70 | $223.60 | 844262 |
| 2022-05-09 | 250.03 | $216.61 | 960524 |
| 2022-05-06 | 251.73 | $224.26 | 888553 |
| 2022-05-05 | 253.00 | $243.68 | 509645 |
| 2022-05-04 | 253.50 | $254.10 | 446868 |
| 2022-05-03 | 253.62 | $248.84 | 491521 |
| 2022-05-02 | 253.87 | $248.38 | 548442 |
| 2022-04-29 | 253.93 | $249.52 | 507839 |
| 2022-04-28 | 253.90 | $259.07 | 343955 |
| 2022-04-27 | 253.46 | $251.70 | 328979 |
| 2022-04-26 | 253.35 | $246.51 | 349873 |
| 2022-04-25 | 253.17 | $251.88 | 497445 |
| 2022-04-22 | 252.88 | $252.24 | 540484 |
| 2022-04-21 | 252.45 | $258.69 | 647529 |
| 2022-04-20 | 251.53 | $261.69 | 425713 |
| 2022-04-19 | 250.63 | $261.11 | 723430 |
| 2022-04-18 | 249.63 | $255.70 | 410582 |
| 2022-04-14 | 248.81 | $258.67 | 437655 |
| 2022-04-13 | 247.72 | $257.09 | 387548 |
| 2022-04-12 | 246.69 | $250.74 | 394621 |
| 2022-04-11 | 245.62 | $250.17 | 314042 |
| 2022-04-08 | 244.44 | $250.50 | 1.0M |
| 2022-04-07 | 243.39 | $249.66 | 611417 |
| 2022-04-06 | 242.45 | $253.64 | 595323 |
| 2022-04-05 | 241.28 | $256.50 | 662299 |
| 2022-04-04 | 239.86 | $253.84 | 400958 |
| 2022-04-01 | 238.13 | $249.60 | 358381 |
| 2022-03-31 | 236.96 | $249.06 | 742089 |
| 2022-03-30 | 236.18 | $250.22 | 416321 |
| 2022-03-29 | 235.44 | $249.47 | 199306 |
| 2022-03-28 | 234.27 | $243.02 | 194266 |
| 2022-03-25 | 233.83 | $246.03 | 173851 |
| 2022-03-24 | 233.43 | $243.69 | 239067 |
| 2022-03-23 | 233.02 | $240.24 | 289302 |
| 2022-03-22 | 232.75 | $243.56 | 277791 |
| 2022-03-21 | 232.44 | $241.24 | 376718 |
| 2022-03-18 | 232.05 | $239.21 | 640567 |
| 2022-03-17 | 231.86 | $236.82 | 353237 |
| 2022-03-16 | 232.24 | $236.53 | 396611 |
| 2022-03-15 | 232.62 | $229.41 | 407586 |
| 2022-03-14 | 233.39 | $226.47 | 285438 |
| 2022-03-11 | 234.39 | $229.54 | 342172 |
| 2022-03-10 | 235.28 | $230.85 | 302368 |
| 2022-03-09 | 236.34 | $230.25 | 397657 |
| 2022-03-08 | 236.64 | $228.21 | 665527 |
| 2022-03-07 | 236.99 | $219.13 | 812197 |
| 2022-03-04 | 237.85 | $226.33 | 706975 |
| 2022-03-03 | 238.23 | $233.33 | 525727 |
| 2022-03-02 | 238.62 | $235.52 | 427325 |
| 2022-03-01 | 238.88 | $226.11 | 576857 |
| 2022-02-28 | 239.49 | $234.20 | 786143 |
| 2022-02-25 | 239.34 | $237.89 | 526845 |
| 2022-02-24 | 238.60 | $235.58 | 878351 |
| 2022-02-23 | 238.02 | $234.88 | 759168 |
| 2022-02-22 | 237.56 | $237.30 | 996776 |
| 2022-02-18 | 236.97 | $233.51 | 600846 |
| 2022-02-17 | 236.61 | $235.39 | 596235 |
| 2022-02-16 | 236.52 | $244.29 | 538188 |
| 2022-02-15 | 236.19 | $244.30 | 591249 |
| 2022-02-14 | 235.88 | $244.69 | 714956 |
| 2022-02-11 | 235.85 | $246.47 | 694482 |
| 2022-02-10 | 235.84 | $247.43 | 668206 |
| 2022-02-09 | 235.65 | $252.00 | 1.5M |
| 2022-02-08 | 235.23 | $236.27 | 810677 |
| 2022-02-07 | 235.31 | $235.26 | 530623 |
| 2022-02-04 | 235.70 | $236.19 | 554744 |
| 2022-02-03 | 235.86 | $233.99 | 581563 |
| 2022-02-02 | 236.02 | $241.18 | 821199 |
| 2022-02-01 | 235.82 | $240.69 | 569165 |
| 2022-01-31 | 235.35 | $238.26 | 729817 |
| 2022-01-28 | 234.62 | $231.31 | 521712 |
| 2022-01-27 | 234.34 | $223.09 | 446874 |
| 2022-01-26 | 234.48 | $223.80 | 449041 |
| 2022-01-25 | 234.53 | $225.77 | 673691 |
| 2022-01-24 | 234.40 | $225.45 | 937920 |
| 2022-01-21 | 234.31 | $226.41 | 566206 |
| 2022-01-20 | 234.13 | $233.59 | 542602 |
| 2022-01-19 | 233.44 | $237.58 | 443801 |
| 2022-01-18 | 232.12 | $238.22 | 605988 |
| 2022-01-14 | 230.93 | $244.00 | 509534 |
| 2022-01-13 | 229.55 | $246.21 | 537197 |
| 2022-01-12 | 228.00 | $243.66 | 532256 |
| 2022-01-11 | 226.62 | $243.58 | 687139 |
| 2022-01-10 | 225.30 | $238.02 | 809668 |
| 2022-01-07 | 224.54 | $243.03 | 717428 |
| 2022-01-06 | 223.49 | $239.26 | 540920 |
| 2022-01-05 | 222.68 | $237.30 | 748280 |
| 2022-01-04 | 221.82 | $237.25 | 560036 |
| 2022-01-03 | 220.82 | $231.11 | 607309 |
| 2021-12-31 | 219.67 | $223.84 | 294258 |
| 2021-12-30 | 218.87 | $225.65 | 301256 |
| 2021-12-29 | 217.63 | $225.82 | 351425 |
| 2021-12-28 | 216.70 | $224.81 | 376640 |
| 2021-12-27 | 216.10 | $223.13 | 223387 |
| 2021-12-23 | 215.70 | $223.69 | 269494 |
| 2021-12-22 | 215.93 | $222.79 | 408262 |
| 2021-12-21 | 216.10 | $219.91 | 537719 |
| 2021-12-20 | 216.30 | $211.20 | 565982 |
| 2021-12-17 | 217.13 | $214.26 | 1.2M |
| 2021-12-16 | 217.78 | $216.39 | 756530 |
| 2021-12-15 | 218.52 | $215.21 | 630973 |
| 2021-12-14 | 219.62 | $216.17 | 572051 |
| 2021-12-13 | 220.90 | $217.22 | 536827 |
| 2021-12-10 | 222.11 | $222.81 | 460594 |
| 2021-12-09 | 222.92 | $221.95 | 611703 |
| 2021-12-08 | 224.01 | $223.05 | 609106 |
| 2021-12-07 | 225.07 | $220.15 | 900956 |
| 2021-12-06 | 226.43 | $217.26 | 660646 |
| 2021-12-03 | 227.80 | $208.07 | 665595 |
| 2021-12-02 | 229.49 | $207.87 | 954784 |
| 2021-12-01 | 231.19 | $200.83 | 672355 |
| 2021-11-30 | 233.26 | $207.13 | 657632 |
| 2021-11-29 | 235.42 | $212.98 | 740695 |
| 2021-11-26 | 237.14 | $215.15 | 557962 |
| 2021-11-24 | 238.99 | $228.27 | 600277 |
| 2021-11-23 | 240.71 | $226.18 | 779577 |
| 2021-11-22 | 243.19 | $223.94 | 695189 |
| 2021-11-19 | 246.04 | $227.67 | 744781 |
| 2021-11-18 | 248.52 | $227.29 | 780582 |
| 2021-11-17 | 251.02 | $231.21 | 541504 |
| 2021-11-16 | 253.21 | $237.27 | 580431 |
| 2021-11-15 | 255.11 | $241.64 | 744346 |
| 2021-11-12 | 256.49 | $241.52 | 905243 |
| 2021-11-11 | 258.02 | $239.04 | 665216 |
| 2021-11-10 | 259.12 | $243.76 | 501156 |
| 2021-11-09 | 259.81 | $244.08 | 474409 |
| 2021-11-08 | 260.36 | $247.39 | 609865 |
| 2021-11-05 | 260.74 | $244.76 | 812083 |
| 2021-11-04 | 261.63 | $241.75 | 1.3M |
| 2021-11-03 | 262.73 | $241.97 | 722926 |
| 2021-11-02 | 263.67 | $242.25 | 657910 |
| 2021-11-01 | 264.60 | $250.22 | 491039 |
| 2021-10-29 | 265.17 | $247.41 | 831632 |
| 2021-10-28 | 266.14 | $252.23 | 853717 |
| 2021-10-27 | 266.59 | $262.71 | 944542 |
| 2021-10-26 | 266.75 | $275.63 | 404628 |
| 2021-10-25 | 266.30 | $280.97 | 352759 |
| 2021-10-22 | 265.77 | $277.32 | 266453 |
| 2021-10-21 | 265.26 | $277.34 | 370653 |
| 2021-10-20 | 264.62 | $274.88 | 237566 |
| 2021-10-19 | 263.72 | $275.41 | 585741 |
| 2021-10-18 | 262.56 | $269.07 | 579797 |
| 2021-10-15 | 261.86 | $272.26 | 552858 |
| 2021-10-14 | 261.16 | $261.01 | 647209 |
| 2021-10-13 | 261.18 | $257.44 | 616557 |
| 2021-10-12 | 261.30 | $255.15 | 389862 |
| 2021-10-11 | 261.33 | $254.97 | 272488 |
| 2021-10-08 | 261.58 | $262.55 | 309200 |
| 2021-10-07 | 261.49 | $263.78 | 387407 |
| 2021-10-06 | 261.53 | $260.79 | 399988 |
| 2021-10-05 | 261.67 | $260.92 | 481774 |
| 2021-10-04 | 261.64 | $261.57 | 316081 |
| 2021-10-01 | 261.66 | $266.70 | 306406 |
| 2021-09-30 | 261.45 | $261.27 | 439942 |
| 2021-09-29 | 261.58 | $265.92 | 287343 |
| 2021-09-28 | 261.45 | $266.76 | 463608 |
| 2021-09-27 | 261.11 | $270.32 | 604804 |
| 2021-09-24 | 260.69 | $267.11 | 385729 |
| 2021-09-23 | 260.17 | $264.52 | 456407 |
| 2021-09-22 | 260.06 | $256.89 | 379312 |
| 2021-09-21 | 260.41 | $252.29 | 284606 |
| 2021-09-20 | 260.86 | $255.04 | 302271 |
| 2021-09-17 | 261.00 | $258.24 | 591365 |
| 2021-09-16 | 260.84 | $261.38 | 293672 |
| 2021-09-15 | 260.70 | $259.83 | 582708 |
| 2021-09-14 | 260.78 | $255.75 | 588417 |
| 2021-09-13 | 261.04 | $260.01 | 555515 |
| 2021-09-10 | 261.17 | $260.75 | 491853 |
| 2021-09-09 | 261.08 | $264.60 | 316666 |
| 2021-09-08 | 260.74 | $263.58 | 319105 |
| 2021-09-07 | 260.75 | $260.24 | 276457 |
| 2021-09-03 | 260.85 | $261.92 | 339719 |
| 2021-09-02 | 261.10 | $262.56 | 295088 |
| 2021-09-01 | 261.01 | $263.86 | 289254 |
| 2021-08-31 | 260.20 | $263.28 | 454698 |
| 2021-08-30 | 259.60 | $260.09 | 586640 |
| 2021-08-27 | 259.30 | $261.84 | 382641 |
| 2021-08-26 | 259.12 | $256.81 | 369655 |
| 2021-08-25 | 259.27 | $262.29 | 446803 |
| 2021-08-24 | 259.00 | $263.86 | 606769 |
| 2021-08-23 | 258.65 | $261.23 | 263209 |
| 2021-08-20 | 258.42 | $257.83 | 459929 |
| 2021-08-19 | 258.38 | $255.15 | 556588 |
| 2021-08-18 | 258.33 | $258.46 | 520433 |
| 2021-08-17 | 258.15 | $261.40 | 526971 |
| 2021-08-16 | 257.61 | $261.12 | 536259 |
| 2021-08-13 | 256.84 | $262.49 | 765055 |
| 2021-08-12 | 256.47 | $259.00 | 971839 |
| 2021-08-11 | 256.36 | $257.86 | 1.9M |
| 2021-08-10 | 256.30 | $263.61 | 979730 |
| 2021-08-09 | 255.69 | $262.27 | 976321 |
| 2021-08-06 | 255.23 | $267.05 | 821763 |
| 2021-08-05 | 254.52 | $260.79 | 1.1M |
| 2021-08-04 | 254.03 | $247.60 | 712167 |
| 2021-08-03 | 254.49 | $251.29 | 615702 |
| 2021-08-02 | 254.75 | $253.98 | 503848 |
| 2021-07-30 | 255.02 | $258.22 | 453017 |
| 2021-07-29 | 254.94 | $259.98 | 506339 |
| 2021-07-28 | 254.74 | $256.79 | 589193 |
| 2021-07-27 | 254.58 | $256.94 | 428267 |
| 2021-07-26 | 254.49 | $256.55 | 394241 |
| 2021-07-23 | 254.78 | $257.08 | 561548 |
| 2021-07-22 | 254.75 | $254.19 | 502633 |
| 2021-07-21 | 254.80 | $254.83 | 583863 |
| 2021-07-20 | 255.17 | $250.59 | 411647 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
301.95
2024-04-16
Close Price
$298.73
Vol: 444058
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
177.03
Average
236.34
Maximum
303.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-04-16 | 301.95 | $298.73 | 444058 |
| 2024-04-15 | 302.29 | $296.29 | 481830 |
| 2024-04-12 | 302.92 | $299.91 | 442751 |
| 2024-04-11 | 303.24 | $305.72 | 372524 |
| 2024-04-10 | 302.98 | $303.79 | 334972 |
| 2024-04-09 | 302.89 | $304.59 | 386602 |
| 2024-04-08 | 302.71 | $306.86 | 318254 |
| 2024-04-05 | 302.28 | $306.20 | 241323 |
| 2024-04-04 | 301.86 | $304.83 | 530393 |
| 2024-04-03 | 301.55 | $316.14 | 725278 |
| 2024-04-02 | 300.02 | $310.37 | 463981 |
| 2024-04-01 | 298.93 | $305.90 | 406544 |
| 2024-03-28 | 298.19 | $308.54 | 335465 |
| 2024-03-27 | 297.10 | $305.52 | 568614 |
| 2024-03-26 | 296.22 | $304.18 | 381535 |
| 2024-03-25 | 295.38 | $307.66 | 156352 |
| 2024-03-22 | 294.09 | $303.26 | 334906 |
| 2024-03-21 | 293.12 | $305.80 | 352800 |
| 2024-03-20 | 291.78 | $306.25 | 394717 |
| 2024-03-19 | 290.26 | $306.39 | 656488 |
| 2024-03-18 | 288.56 | $299.42 | 330062 |
| 2024-03-15 | 287.42 | $295.64 | 628863 |
| 2024-03-14 | 286.56 | $295.90 | 452846 |
| 2024-03-13 | 285.57 | $298.93 | 411362 |
| 2024-03-12 | 284.17 | $294.67 | 407591 |
| 2024-03-11 | 283.06 | $293.52 | 309838 |
| 2024-03-08 | 281.96 | $294.03 | 594752 |
| 2024-03-07 | 280.69 | $293.07 | 790986 |
| 2024-03-06 | 279.39 | $285.24 | 561444 |
| 2024-03-05 | 278.77 | $280.61 | 703968 |
| 2024-03-04 | 278.58 | $281.67 | 988397 |
| 2024-03-01 | 278.25 | $276.60 | 536792 |
| 2024-02-29 | 278.43 | $279.27 | 602273 |
| 2024-02-28 | 278.34 | $275.66 | 332334 |
| 2024-02-27 | 278.62 | $278.55 | 344499 |
| 2024-02-26 | 278.63 | $278.31 | 322126 |
| 2024-02-23 | 278.66 | $281.20 | 453579 |
| 2024-02-22 | 278.39 | $275.83 | 285961 |
| 2024-02-21 | 278.66 | $274.30 | 416195 |
| 2024-02-20 | 279.12 | $272.91 | 433398 |
| 2024-02-16 | 279.78 | $271.62 | 419924 |
| 2024-02-15 | 280.63 | $275.38 | 480442 |
| 2024-02-14 | 281.19 | $272.38 | 470656 |
| 2024-02-13 | 282.11 | $268.75 | 532230 |
| 2024-02-12 | 283.52 | $270.96 | 654752 |
| 2024-02-09 | 284.84 | $273.40 | 917883 |
| 2024-02-08 | 286.05 | $265.12 | 1.4M |
| 2024-02-07 | 288.25 | $291.99 | 700616 |
| 2024-02-06 | 287.86 | $286.99 | 716976 |
| 2024-02-05 | 287.95 | $291.58 | 366300 |
| 2024-02-02 | 287.57 | $295.95 | 244542 |
| 2024-02-01 | 286.68 | $294.55 | 413148 |
| 2024-01-31 | 285.86 | $289.93 | 449131 |
| 2024-01-30 | 285.43 | $296.93 | 331653 |
| 2024-01-29 | 284.22 | $297.27 | 393314 |
| 2024-01-26 | 282.84 | $294.01 | 289623 |
| 2024-01-25 | 281.67 | $293.80 | 439579 |
| 2024-01-24 | 280.39 | $287.40 | 255217 |
| 2024-01-23 | 279.65 | $288.46 | 253896 |
| 2024-01-22 | 278.72 | $287.46 | 307033 |
| 2024-01-19 | 277.80 | $282.86 | 297896 |
| 2024-01-18 | 277.27 | $277.56 | 422828 |
| 2024-01-17 | 277.24 | $277.93 | 439621 |
| 2024-01-16 | 277.17 | $283.99 | 324749 |
| 2024-01-12 | 276.45 | $283.99 | 258770 |
| 2024-01-11 | 275.66 | $279.48 | 238198 |
| 2024-01-10 | 275.26 | $280.26 | 241518 |
| 2024-01-09 | 274.73 | $283.69 | 263872 |
| 2024-01-08 | 273.79 | $284.39 | 266735 |
| 2024-01-05 | 272.67 | $280.76 | 351521 |
| 2024-01-04 | 271.82 | $280.88 | 341545 |
| 2024-01-03 | 270.86 | $278.99 | 535331 |
| 2024-01-02 | 270.01 | $281.56 | 372429 |
| 2023-12-29 | 268.79 | $282.61 | 350853 |
| 2023-12-28 | 267.34 | $282.46 | 300375 |
| 2023-12-27 | 265.75 | $282.98 | 346477 |
| 2023-12-26 | 263.93 | $278.75 | 207221 |
| 2023-12-22 | 262.37 | $277.42 | 425647 |
| 2023-12-21 | 260.79 | $277.03 | 393035 |
| 2023-12-20 | 259.08 | $275.16 | 496414 |
| 2023-12-19 | 257.38 | $278.60 | 440939 |
| 2023-12-18 | 255.15 | $277.95 | 764497 |
| 2023-12-15 | 252.75 | $277.43 | 1.6M |
| 2023-12-14 | 250.15 | $272.10 | 641252 |
| 2023-12-13 | 247.84 | $264.57 | 510291 |
| 2023-12-12 | 246.08 | $258.22 | 358463 |
| 2023-12-11 | 244.81 | $258.43 | 411991 |
| 2023-12-08 | 243.37 | $256.09 | 546414 |
| 2023-12-07 | 242.03 | $256.06 | 705866 |
| 2023-12-06 | 240.56 | $251.23 | 511067 |
| 2023-12-05 | 239.43 | $250.94 | 558161 |
| 2023-12-04 | 238.22 | $251.60 | 737209 |
| 2023-12-01 | 236.81 | $251.63 | 971967 |
| 2023-11-30 | 235.25 | $240.50 | 558355 |
| 2023-11-29 | 234.70 | $237.23 | 494366 |
| 2023-11-28 | 234.43 | $235.12 | 421264 |
| 2023-11-27 | 234.36 | $231.66 | 318321 |
| 2023-11-24 | 234.65 | $234.01 | 110220 |
| 2023-11-22 | 234.71 | $233.67 | 228539 |
| 2023-11-21 | 234.82 | $232.58 | 224075 |
| 2023-11-20 | 235.06 | $235.30 | 320277 |
| 2023-11-17 | 235.03 | $232.81 | 377690 |
| 2023-11-16 | 235.27 | $231.99 | 479707 |
| 2023-11-15 | 235.61 | $235.86 | 444270 |
| 2023-11-14 | 235.59 | $234.01 | 456239 |
| 2023-11-13 | 235.75 | $229.14 | 472397 |
| 2023-11-10 | 236.45 | $231.21 | 577114 |
| 2023-11-09 | 237.00 | $228.75 | 933281 |
| 2023-11-08 | 237.87 | $235.54 | 668820 |
| 2023-11-07 | 238.12 | $233.43 | 656230 |
| 2023-11-06 | 238.61 | $233.41 | 610973 |
| 2023-11-03 | 239.16 | $236.66 | 472400 |
| 2023-11-02 | 239.42 | $236.66 | 532551 |
| 2023-11-01 | 239.71 | $228.60 | 500162 |
| 2023-10-31 | 240.88 | $225.17 | 640576 |
| 2023-10-30 | 242.53 | $222.56 | 799909 |
| 2023-10-27 | 244.63 | $221.90 | 655610 |
| 2023-10-26 | 247.03 | $228.57 | 934323 |
| 2023-10-25 | 248.97 | $230.89 | 533621 |
| 2023-10-24 | 250.87 | $240.79 | 375989 |
| 2023-10-23 | 251.93 | $238.32 | 337824 |
| 2023-10-20 | 253.37 | $239.00 | 421833 |
| 2023-10-19 | 254.88 | $241.97 | 314423 |
| 2023-10-18 | 256.24 | $247.76 | 307393 |
| 2023-10-17 | 257.13 | $251.65 | 501915 |
| 2023-10-16 | 257.71 | $249.94 | 514217 |
| 2023-10-13 | 258.53 | $249.42 | 330899 |
| 2023-10-12 | 259.48 | $248.90 | 537255 |
| 2023-10-11 | 260.60 | $256.24 | 418590 |
| 2023-10-10 | 261.06 | $261.45 | 332379 |
| 2023-10-09 | 261.02 | $259.63 | 353354 |
| 2023-10-06 | 261.16 | $254.54 | 295087 |
| 2023-10-05 | 261.86 | $252.07 | 320712 |
| 2023-10-04 | 262.89 | $251.32 | 383603 |
| 2023-10-03 | 264.11 | $249.77 | 255379 |
| 2023-10-02 | 265.62 | $255.88 | 416756 |
| 2023-09-29 | 266.64 | $255.34 | 452063 |
| 2023-09-28 | 267.83 | $258.53 | 502394 |
| 2023-09-27 | 268.81 | $258.86 | 409984 |
| 2023-09-26 | 269.86 | $261.55 | 545349 |
| 2023-09-25 | 270.73 | $271.27 | 349728 |
| 2023-09-22 | 270.68 | $269.98 | 300512 |
| 2023-09-21 | 270.75 | $269.95 | 417637 |
| 2023-09-20 | 270.83 | $275.18 | 307697 |
| 2023-09-19 | 270.38 | $274.32 | 409190 |
| 2023-09-18 | 269.96 | $275.09 | 262473 |
| 2023-09-15 | 269.42 | $272.86 | 657791 |
| 2023-09-14 | 269.06 | $273.67 | 395596 |
| 2023-09-13 | 268.58 | $272.29 | 336400 |
| 2023-09-12 | 268.18 | $272.07 | 345227 |
| 2023-09-11 | 267.78 | $272.65 | 318967 |
| 2023-09-08 | 267.26 | $271.84 | 458033 |
| 2023-09-07 | 266.78 | $272.07 | 391383 |
| 2023-09-06 | 266.22 | $275.48 | 425392 |
| 2023-09-05 | 265.25 | $273.18 | 450915 |
| 2023-09-01 | 264.42 | $272.86 | 388830 |
| 2023-08-31 | 263.53 | $271.73 | 416530 |
| 2023-08-30 | 262.66 | $273.24 | 341360 |
| 2023-08-29 | 261.55 | $271.69 | 469642 |
| 2023-08-28 | 260.48 | $270.84 | 488613 |
| 2023-08-25 | 259.39 | $265.24 | 341088 |
| 2023-08-24 | 258.78 | $262.03 | 381680 |
| 2023-08-23 | 258.43 | $264.51 | 540204 |
| 2023-08-22 | 257.79 | $262.24 | 497330 |
| 2023-08-21 | 257.33 | $258.05 | 502841 |
| 2023-08-18 | 257.25 | $262.23 | 495234 |
| 2023-08-17 | 256.72 | $262.01 | 364924 |
| 2023-08-16 | 256.17 | $264.34 | 821192 |
| 2023-08-15 | 255.31 | $264.51 | 622277 |
| 2023-08-14 | 254.34 | $266.90 | 292650 |
| 2023-08-11 | 253.02 | $265.54 | 493361 |
| 2023-08-10 | 251.70 | $268.61 | 902533 |
| 2023-08-09 | 249.92 | $260.04 | 723527 |
| 2023-08-08 | 248.85 | $244.54 | 469162 |
| 2023-08-07 | 249.31 | $246.78 | 357512 |
| 2023-08-04 | 249.57 | $245.72 | 339483 |
| 2023-08-03 | 249.98 | $247.00 | 341748 |
| 2023-08-02 | 250.29 | $244.86 | 364423 |
| 2023-08-01 | 250.87 | $251.06 | 237286 |
| 2023-07-31 | 250.85 | $248.91 | 382302 |
| 2023-07-28 | 251.05 | $247.18 | 419591 |
| 2023-07-27 | 251.46 | $245.19 | 381976 |
| 2023-07-26 | 252.12 | $250.97 | 332245 |
| 2023-07-25 | 252.24 | $252.41 | 405809 |
| 2023-07-24 | 252.22 | $251.71 | 447931 |
| 2023-07-21 | 252.27 | $252.44 | 764450 |
| 2023-07-20 | 252.25 | $253.16 | 851912 |
| 2023-07-19 | 252.16 | $255.26 | 623013 |
| 2023-07-18 | 251.83 | $259.73 | 441638 |
| 2023-07-17 | 251.00 | $258.48 | 434518 |
| 2023-07-14 | 250.21 | $258.99 | 394475 |
| 2023-07-13 | 249.29 | $260.50 | 413775 |
| 2023-07-12 | 248.11 | $257.88 | 305376 |
| 2023-07-11 | 247.08 | $258.73 | 359934 |
| 2023-07-10 | 245.85 | $256.31 | 354031 |
| 2023-07-07 | 244.75 | $253.49 | 269837 |
| 2023-07-06 | 243.83 | $250.06 | 321737 |
| 2023-07-05 | 243.18 | $250.99 | 467029 |
| 2023-07-03 | 242.36 | $253.47 | 198210 |
| 2023-06-30 | 241.19 | $251.08 | 311652 |
| 2023-06-29 | 240.15 | $248.05 | 279225 |
| 2023-06-28 | 239.31 | $245.88 | 315571 |
| 2023-06-27 | 238.62 | $245.67 | 371211 |
| 2023-06-26 | 237.88 | $239.23 | 295068 |
| 2023-06-23 | 237.74 | $238.56 | 594242 |
| 2023-06-22 | 237.65 | $240.99 | 343275 |
| 2023-06-21 | 237.30 | $243.03 | 381645 |
| 2023-06-20 | 236.70 | $242.48 | 534169 |
| 2023-06-16 | 236.09 | $243.63 | 672717 |
| 2023-06-15 | 235.29 | $244.45 | 337762 |
| 2023-06-14 | 234.33 | $239.79 | 586927 |
| 2023-06-13 | 233.76 | $240.30 | 334099 |
| 2023-06-12 | 233.07 | $239.27 | 251643 |
| 2023-06-09 | 232.41 | $239.37 | 520379 |
| 2023-06-08 | 231.68 | $238.30 | 306546 |
| 2023-06-07 | 230.99 | $237.59 | 553450 |
| 2023-06-06 | 230.29 | $238.24 | 370484 |
| 2023-06-05 | 229.45 | $232.67 | 581230 |
| 2023-06-02 | 229.12 | $234.84 | 604746 |
| 2023-06-01 | 228.51 | $228.00 | 478956 |
| 2023-05-31 | 228.57 | $226.55 | 1.4M |
| 2023-05-30 | 228.78 | $230.94 | 588975 |
| 2023-05-26 | 228.55 | $233.75 | 357815 |
| 2023-05-25 | 228.01 | $232.82 | 504901 |
| 2023-05-24 | 227.50 | $232.46 | 552361 |
| 2023-05-23 | 226.98 | $236.58 | 856362 |
| 2023-05-22 | 225.96 | $237.70 | 612522 |
| 2023-05-19 | 224.73 | $233.65 | 462132 |
| 2023-05-18 | 223.79 | $234.85 | 381884 |
| 2023-05-17 | 222.63 | $232.11 | 366199 |
| 2023-05-16 | 221.63 | $226.52 | 308522 |
| 2023-05-15 | 221.11 | $230.15 | 478253 |
| 2023-05-12 | 220.16 | $227.04 | 267548 |
| 2023-05-11 | 219.44 | $227.17 | 318357 |
| 2023-05-10 | 218.62 | $228.21 | 574227 |
| 2023-05-09 | 217.62 | $230.93 | 392835 |
| 2023-05-08 | 216.21 | $229.82 | 528130 |
| 2023-05-05 | 214.78 | $231.19 | 811107 |
| 2023-05-04 | 213.05 | $223.60 | 1.7M |
| 2023-05-03 | 211.94 | $207.34 | 545342 |
| 2023-05-02 | 212.43 | $207.09 | 1.1M |
| 2023-05-01 | 212.99 | $213.89 | 613371 |
| 2023-04-28 | 212.90 | $213.92 | 567918 |
| 2023-04-27 | 212.79 | $212.15 | 420553 |
| 2023-04-26 | 212.86 | $209.55 | 529419 |
| 2023-04-25 | 213.20 | $209.31 | 425859 |
| 2023-04-24 | 213.61 | $216.25 | 457223 |
| 2023-04-21 | 213.34 | $216.83 | 604377 |
| 2023-04-20 | 212.97 | $216.05 | 385956 |
| 2023-04-19 | 212.64 | $219.74 | 655015 |
| 2023-04-18 | 211.90 | $222.11 | 562617 |
| 2023-04-17 | 210.82 | $222.09 | 692160 |
| 2023-04-14 | 209.64 | $221.20 | 342847 |
| 2023-04-13 | 208.42 | $219.53 | 626159 |
| 2023-04-12 | 207.25 | $213.99 | 539462 |
| 2023-04-11 | 206.54 | $215.88 | 584162 |
| 2023-04-10 | 205.55 | $210.42 | 495091 |
| 2023-04-06 | 205.04 | $207.68 | 267108 |
| 2023-04-05 | 204.77 | $207.47 | 555367 |
| 2023-04-04 | 204.48 | $206.78 | 443337 |
| 2023-04-03 | 204.24 | $211.57 | 451310 |
| 2023-03-31 | 203.47 | $210.85 | 561598 |
| 2023-03-30 | 202.69 | $205.56 | 421570 |
| 2023-03-29 | 202.39 | $207.43 | 359526 |
| 2023-03-28 | 201.86 | $202.24 | 381137 |
| 2023-03-27 | 201.82 | $203.58 | 748163 |
| 2023-03-24 | 201.63 | $200.82 | 532545 |
| 2023-03-23 | 201.72 | $199.76 | 630243 |
| 2023-03-22 | 201.92 | $202.16 | 860441 |
| 2023-03-21 | 201.90 | $210.63 | 1.8M |
| 2023-03-20 | 200.98 | $199.08 | 1.5M |
| 2023-03-17 | 201.18 | $187.20 | 1.3M |
| 2023-03-16 | 202.65 | $191.96 | 397330 |
| 2023-03-15 | 203.77 | $189.22 | 600861 |
| 2023-03-14 | 205.30 | $194.08 | 573096 |
| 2023-03-13 | 206.49 | $190.35 | 983625 |
| 2023-03-10 | 208.19 | $195.88 | 740756 |
| 2023-03-09 | 209.48 | $204.68 | 523444 |
| 2023-03-08 | 209.99 | $208.95 | 505377 |
| 2023-03-07 | 210.09 | $209.17 | 611216 |
| 2023-03-06 | 210.19 | $211.78 | 601283 |
| 2023-03-03 | 210.02 | $214.72 | 599898 |
| 2023-03-02 | 209.53 | $212.50 | 930136 |
| 2023-03-01 | 209.22 | $213.50 | 529383 |
| 2023-02-28 | 208.77 | $214.79 | 972544 |
| 2023-02-27 | 208.13 | $209.98 | 1.0M |
| 2023-02-24 | 207.94 | $206.77 | 676719 |
| 2023-02-23 | 208.06 | $209.36 | 583445 |
| 2023-02-22 | 207.93 | $209.42 | 599826 |
| 2023-02-21 | 207.77 | $209.68 | 904651 |
| 2023-02-17 | 207.57 | $213.58 | 713799 |
| 2023-02-16 | 206.93 | $214.33 | 752129 |
| 2023-02-15 | 206.15 | $211.18 | 422984 |
| 2023-02-14 | 205.63 | $210.00 | 422240 |
| 2023-02-13 | 205.17 | $210.34 | 607238 |
| 2023-02-10 | 204.62 | $207.06 | 628525 |
| 2023-02-09 | 204.36 | $203.99 | 1.3M |
| 2023-02-08 | 204.40 | $208.94 | 598424 |
| 2023-02-07 | 203.93 | $213.37 | 523873 |
| 2023-02-06 | 202.93 | $210.74 | 447231 |
| 2023-02-03 | 202.11 | $218.20 | 487537 |
| 2023-02-02 | 200.42 | $221.68 | 826381 |
| 2023-02-01 | 198.18 | $214.38 | 476673 |
| 2023-01-31 | 196.47 | $208.81 | 590647 |
| 2023-01-30 | 195.17 | $201.01 | 342191 |
| 2023-01-27 | 194.56 | $204.35 | 442550 |
| 2023-01-26 | 193.53 | $202.21 | 224539 |
| 2023-01-25 | 192.62 | $200.30 | 307528 |
| 2023-01-24 | 191.81 | $199.57 | 334041 |
| 2023-01-23 | 190.99 | $200.41 | 426924 |
| 2023-01-20 | 190.00 | $198.71 | 370806 |
| 2023-01-19 | 189.08 | $192.59 | 338747 |
| 2023-01-18 | 188.71 | $191.83 | 342660 |
| 2023-01-17 | 188.38 | $194.70 | 496671 |
| 2023-01-13 | 187.72 | $194.70 | 234008 |
| 2023-01-12 | 186.98 | $194.52 | 403978 |
| 2023-01-11 | 186.19 | $194.68 | 253328 |
| 2023-01-10 | 185.29 | $191.93 | 414582 |
| 2023-01-09 | 184.60 | $190.70 | 643311 |
| 2023-01-06 | 183.95 | $187.21 | 416380 |
| 2023-01-05 | 183.61 | $180.26 | 436613 |
| 2023-01-04 | 183.96 | $184.68 | 568273 |
| 2023-01-03 | 183.89 | $183.19 | 354116 |
| 2022-12-30 | 183.96 | $183.68 | 243198 |
| 2022-12-29 | 183.99 | $185.76 | 290079 |
| 2022-12-28 | 183.81 | $179.49 | 257204 |
| 2022-12-27 | 184.26 | $181.74 | 214319 |
| 2022-12-23 | 184.53 | $181.22 | 300026 |
| 2022-12-22 | 184.87 | $177.84 | 405274 |
| 2022-12-21 | 185.61 | $181.85 | 433503 |
| 2022-12-20 | 186.01 | $179.03 | 515172 |
| 2022-12-19 | 186.74 | $178.96 | 537231 |
| 2022-12-16 | 187.56 | $181.25 | 1.0M |
| 2022-12-15 | 188.23 | $182.57 | 822459 |
| 2022-12-14 | 188.82 | $190.90 | 615098 |
| 2022-12-13 | 188.61 | $191.22 | 408660 |
| 2022-12-12 | 188.33 | $189.54 | 534218 |
| 2022-12-09 | 188.20 | $183.45 | 697692 |
| 2022-12-08 | 188.70 | $184.37 | 534949 |
| 2022-12-07 | 189.16 | $186.44 | 586543 |
| 2022-12-06 | 189.45 | $185.38 | 485711 |
| 2022-12-05 | 189.87 | $191.25 | 471116 |
| 2022-12-02 | 189.73 | $193.60 | 425199 |
| 2022-12-01 | 189.32 | $196.28 | 396251 |
| 2022-11-30 | 188.59 | $196.20 | 591389 |
| 2022-11-29 | 187.79 | $190.20 | 406433 |
| 2022-11-28 | 187.53 | $187.31 | 413288 |
| 2022-11-25 | 187.56 | $191.68 | 228237 |
| 2022-11-23 | 187.12 | $189.83 | 487058 |
| 2022-11-22 | 186.84 | $191.40 | 549322 |
| 2022-11-21 | 186.36 | $188.87 | 462005 |
| 2022-11-18 | 186.09 | $188.45 | 461167 |
| 2022-11-17 | 185.85 | $187.74 | 424900 |
| 2022-11-16 | 185.65 | $192.24 | 381057 |
| 2022-11-15 | 184.95 | $195.60 | 399154 |
| 2022-11-14 | 183.83 | $192.81 | 536316 |
| 2022-11-11 | 182.89 | $199.80 | 855282 |
| 2022-11-10 | 181.11 | $194.60 | 1.1M |
| 2022-11-09 | 179.69 | $178.96 | 583784 |
| 2022-11-08 | 179.76 | $182.39 | 1.1M |
| 2022-11-07 | 179.49 | $180.33 | 617133 |
| 2022-11-04 | 179.40 | $177.17 | 780104 |
| 2022-11-03 | 179.63 | $174.20 | 1.1M |
| 2022-11-02 | 180.20 | $178.28 | 706571 |
| 2022-11-01 | 180.41 | $186.64 | 589836 |
| 2022-10-31 | 179.75 | $186.12 | 505786 |
| 2022-10-28 | 179.08 | $189.14 | 582617 |
| 2022-10-27 | 178.02 | $183.67 | 803361 |
| 2022-10-26 | 177.43 | $180.34 | 500020 |
| 2022-10-25 | 177.12 | $177.99 | 616006 |
| 2022-10-24 | 177.03 | $173.79 | 614794 |
| 2022-10-21 | 177.37 | $170.47 | 1.0M |
| 2022-10-20 | 178.09 | $164.00 | 739099 |
| 2022-10-19 | 179.58 | $167.48 | 636564 |
| 2022-10-18 | 180.85 | $172.05 | 737605 |
| 2022-10-17 | 181.78 | $171.72 | 399189 |
| 2022-10-14 | 182.84 | $167.26 | 483101 |
| 2022-10-13 | 184.48 | $170.46 | 517207 |
| 2022-10-12 | 185.95 | $169.26 | 526532 |
| 2022-10-11 | 187.71 | $171.18 | 723332 |
| 2022-10-10 | 189.45 | $175.69 | 1.1M |
| 2022-10-07 | 190.90 | $179.59 | 1.1M |
| 2022-10-06 | 192.09 | $182.24 | 1.1M |
| 2022-10-05 | 193.12 | $187.05 | 1.1M |
| 2022-10-04 | 193.76 | $188.43 | 922880 |
| 2022-10-03 | 194.33 | $182.30 | 1.3M |
| 2022-09-30 | 195.59 | $176.17 | 554371 |
| 2022-09-29 | 197.64 | $181.09 | 940351 |
| 2022-09-28 | 199.38 | $179.73 | 489182 |
| 2022-09-27 | 201.45 | $174.35 | 707956 |
| 2022-09-26 | 204.30 | $180.49 | 458704 |
| 2022-09-23 | 206.80 | $184.20 | 627282 |
| 2022-09-22 | 209.18 | $189.86 | 426553 |
| 2022-09-21 | 211.22 | $196.24 | 589948 |
| 2022-09-20 | 212.79 | $198.74 | 556546 |
| 2022-09-19 | 214.27 | $203.00 | 391158 |
| 2022-09-16 | 215.46 | $202.56 | 1.0M |
| 2022-09-15 | 216.82 | $205.42 | 546044 |
| 2022-09-14 | 218.02 | $209.87 | 610025 |
| 2022-09-13 | 218.87 | $212.04 | 386298 |
| 2022-09-12 | 219.59 | $223.00 | 323407 |
| 2022-09-09 | 219.24 | $220.46 | 414134 |
| 2022-09-08 | 219.11 | $213.80 | 512571 |
| 2022-09-07 | 219.67 | $212.37 | 369482 |
| 2022-09-06 | 220.43 | $209.04 | 433057 |
| 2022-09-02 | 221.63 | $209.12 | 408305 |
| 2022-09-01 | 222.95 | $211.61 | 777250 |
| 2022-08-31 | 224.14 | $212.53 | 805622 |
| 2022-08-30 | 225.37 | $215.41 | 536031 |
| 2022-08-29 | 226.41 | $218.30 | 551250 |
| 2022-08-26 | 227.27 | $221.38 | 568266 |
| 2022-08-25 | 227.89 | $232.94 | 506816 |
| 2022-08-24 | 227.36 | $229.41 | 597359 |
| 2022-08-23 | 227.14 | $228.27 | 471328 |
| 2022-08-22 | 227.02 | $229.23 | 492917 |
| 2022-08-19 | 226.79 | $235.08 | 579094 |
| 2022-08-18 | 225.91 | $236.31 | 554271 |
| 2022-08-17 | 224.82 | $232.00 | 630446 |
| 2022-08-16 | 224.06 | $231.82 | 661254 |
| 2022-08-15 | 223.25 | $227.53 | 736332 |
| 2022-08-12 | 222.80 | $227.66 | 844883 |
| 2022-08-11 | 222.29 | $226.76 | 789058 |
| 2022-08-10 | 221.81 | $224.49 | 539831 |
| 2022-08-09 | 221.53 | $225.12 | 367597 |
| 2022-08-08 | 221.16 | $227.38 | 475474 |
| 2022-08-05 | 220.50 | $226.63 | 662775 |
| 2022-08-04 | 219.85 | $223.01 | 536357 |
| 2022-08-03 | 219.52 | $225.79 | 364261 |
| 2022-08-02 | 218.86 | $223.02 | 257176 |
| 2022-08-01 | 218.43 | $222.51 | 346378 |
| 2022-07-29 | 218.00 | $220.09 | 471727 |
| 2022-07-28 | 217.77 | $219.79 | 526364 |
| 2022-07-27 | 217.56 | $221.32 | 302348 |
| 2022-07-26 | 217.17 | $217.63 | 230388 |
| 2022-07-25 | 217.12 | $220.13 | 284229 |
| 2022-07-22 | 216.80 | $218.79 | 318985 |
| 2022-07-21 | 216.59 | $220.91 | 349954 |
| 2022-07-20 | 216.14 | $220.63 | 400689 |
| 2022-07-19 | 215.66 | $219.15 | 470349 |
| 2022-07-18 | 215.30 | $212.39 | 499820 |
| 2022-07-15 | 215.60 | $209.67 | 524139 |
| 2022-07-14 | 216.23 | $205.42 | 498607 |
| 2022-07-13 | 217.37 | $207.92 | 821629 |
| 2022-07-12 | 218.36 | $211.37 | 473095 |
| 2022-07-11 | 219.10 | $214.81 | 407875 |
| 2022-07-08 | 219.55 | $218.45 | 475152 |
| 2022-07-07 | 219.66 | $217.64 | 509983 |
| 2022-07-06 | 219.87 | $214.96 | 748167 |
| 2022-07-05 | 220.39 | $213.68 | 750787 |
| 2022-07-01 | 221.10 | $213.89 | 719600 |
| 2022-06-30 | 221.86 | $210.11 | 749695 |
| 2022-06-29 | 223.09 | $209.51 | 533490 |
| 2022-06-28 | 224.52 | $211.40 | 674467 |
| 2022-06-27 | 225.91 | $218.75 | 645480 |
| 2022-06-24 | 226.66 | $217.50 | 1.6M |
| 2022-06-23 | 227.62 | $210.04 | 463334 |
| 2022-06-22 | 229.47 | $212.28 | 541879 |
| 2022-06-21 | 231.28 | $216.18 | 577726 |
| 2022-06-17 | 232.87 | $212.51 | 1.8M |
| 2022-06-16 | 235.02 | $212.06 | 721487 |
| 2022-06-15 | 237.43 | $229.52 | 579170 |
| 2022-06-14 | 238.27 | $227.04 | 438135 |
| 2022-06-13 | 239.45 | $223.96 | 525502 |
| 2022-06-10 | 241.08 | $237.18 | 539203 |
| 2022-06-09 | 241.49 | $241.43 | 513822 |
| 2022-06-08 | 241.50 | $247.30 | 299033 |
| 2022-06-07 | 240.88 | $248.35 | 406790 |
| 2022-06-06 | 240.10 | $247.45 | 320761 |
| 2022-06-03 | 239.32 | $243.67 | 351946 |
| 2022-06-02 | 238.87 | $245.26 | 632713 |
| 2022-06-01 | 238.19 | $242.72 | 413156 |
| 2022-05-31 | 237.72 | $248.81 | 497924 |
| 2022-05-27 | 236.55 | $249.48 | 373048 |
| 2022-05-26 | 235.19 | $240.37 | 366210 |
| 2022-05-25 | 234.64 | $233.31 | 366756 |
| 2022-05-24 | 234.78 | $232.52 | 447911 |
| 2022-05-23 | 235.02 | $238.76 | 500312 |
| 2022-05-20 | 234.63 | $231.08 | 631257 |
| 2022-05-19 | 235.00 | $225.80 | 752921 |
| 2022-05-18 | 235.97 | $221.52 | 454946 |
| 2022-05-17 | 237.49 | $229.27 | 526741 |
| 2022-05-16 | 238.36 | $226.96 | 466999 |
| 2022-05-13 | 239.56 | $233.59 | 825877 |
| 2022-05-12 | 240.18 | $225.02 | 561091 |
| 2022-05-11 | 241.78 | $227.19 | 1.3M |
| 2022-05-10 | 243.32 | $223.60 | 844262 |
| 2022-05-09 | 245.39 | $216.61 | 960524 |
| 2022-05-06 | 248.42 | $224.26 | 888553 |
| 2022-05-05 | 250.97 | $243.68 | 509645 |
| 2022-05-04 | 251.73 | $254.10 | 446868 |
| 2022-05-03 | 251.48 | $248.84 | 491521 |
| 2022-05-02 | 251.76 | $248.38 | 548442 |
| 2022-04-29 | 252.12 | $249.52 | 507839 |
| 2022-04-28 | 252.39 | $259.07 | 343955 |
| 2022-04-27 | 251.69 | $251.70 | 328979 |
| 2022-04-26 | 251.69 | $246.51 | 349873 |
| 2022-04-25 | 252.23 | $251.88 | 497445 |
| 2022-04-22 | 252.27 | $252.24 | 540484 |
| 2022-04-21 | 252.27 | $258.69 | 647529 |
| 2022-04-20 | 251.60 | $261.69 | 425713 |
| 2022-04-19 | 250.53 | $261.11 | 723430 |
| 2022-04-18 | 249.42 | $255.70 | 410582 |
| 2022-04-14 | 248.76 | $258.67 | 437655 |
| 2022-04-13 | 247.72 | $257.09 | 387548 |
| 2022-04-12 | 246.73 | $250.74 | 394621 |
| 2022-04-11 | 246.31 | $250.17 | 314042 |
| 2022-04-08 | 245.90 | $250.50 | 1.0M |
| 2022-04-07 | 245.42 | $249.66 | 611417 |
| 2022-04-06 | 244.97 | $253.64 | 595323 |
| 2022-04-05 | 244.06 | $256.50 | 662299 |
| 2022-04-04 | 242.75 | $253.84 | 400958 |
| 2022-04-01 | 241.58 | $249.60 | 358381 |
| 2022-03-31 | 240.73 | $249.06 | 742089 |
| 2022-03-30 | 239.86 | $250.22 | 416321 |
| 2022-03-29 | 238.77 | $249.47 | 199306 |
| 2022-03-28 | 237.64 | $243.02 | 194266 |
| 2022-03-25 | 237.07 | $246.03 | 173851 |
| 2022-03-24 | 236.13 | $243.69 | 239067 |
| 2022-03-23 | 235.33 | $240.24 | 289302 |
| 2022-03-22 | 234.82 | $243.56 | 277791 |
| 2022-03-21 | 233.90 | $241.24 | 376718 |
| 2022-03-18 | 233.13 | $239.21 | 640567 |
| 2022-03-17 | 232.48 | $236.82 | 353237 |
| 2022-03-16 | 232.03 | $236.53 | 396611 |
| 2022-03-15 | 231.55 | $229.41 | 407586 |
| 2022-03-14 | 231.78 | $226.47 | 285438 |
| 2022-03-11 | 232.34 | $229.54 | 342172 |
| 2022-03-10 | 232.63 | $230.85 | 302368 |
| 2022-03-09 | 232.82 | $230.25 | 397657 |
| 2022-03-08 | 233.09 | $228.21 | 665527 |
| 2022-03-07 | 233.61 | $219.13 | 812197 |
| 2022-03-04 | 235.13 | $226.33 | 706975 |
| 2022-03-03 | 236.06 | $233.33 | 525727 |
| 2022-03-02 | 236.34 | $235.52 | 427325 |
| 2022-03-01 | 236.43 | $226.11 | 576857 |
| 2022-02-28 | 237.52 | $234.20 | 786143 |
| 2022-02-25 | 237.87 | $237.89 | 526845 |
| 2022-02-24 | 237.86 | $235.58 | 878351 |
| 2022-02-23 | 238.10 | $234.88 | 759168 |
| 2022-02-22 | 238.44 | $237.30 | 996776 |
| 2022-02-18 | 238.56 | $233.51 | 600846 |
| 2022-02-17 | 239.10 | $235.39 | 596235 |
| 2022-02-16 | 239.49 | $244.29 | 538188 |
| 2022-02-15 | 238.98 | $244.30 | 591249 |
| 2022-02-14 | 238.42 | $244.69 | 714956 |
| 2022-02-11 | 237.76 | $246.47 | 694482 |
| 2022-02-10 | 236.84 | $247.43 | 668206 |
| 2022-02-09 | 235.73 | $252.00 | 1.5M |
| 2022-02-08 | 234.02 | $236.27 | 810677 |
| 2022-02-07 | 233.78 | $235.26 | 530623 |
| 2022-02-04 | 233.62 | $236.19 | 554744 |
| 2022-02-03 | 233.35 | $233.99 | 581563 |
| 2022-02-02 | 233.29 | $241.18 | 821199 |
| 2022-02-01 | 232.45 | $240.69 | 569165 |
| 2022-01-31 | 231.59 | $238.26 | 729817 |
| 2022-01-28 | 230.88 | $231.31 | 521712 |
| 2022-01-27 | 230.84 | $223.09 | 446874 |
| 2022-01-26 | 231.66 | $223.80 | 449041 |
| 2022-01-25 | 232.48 | $225.77 | 673691 |
| 2022-01-24 | 233.19 | $225.45 | 937920 |
| 2022-01-21 | 234.00 | $226.41 | 566206 |
| 2022-01-20 | 234.80 | $233.59 | 542602 |
| 2022-01-19 | 234.93 | $237.58 | 443801 |
| 2022-01-18 | 234.65 | $238.22 | 605988 |
| 2022-01-14 | 234.28 | $244.00 | 509534 |
| 2022-01-13 | 233.25 | $246.21 | 537197 |
| 2022-01-12 | 231.89 | $243.66 | 532256 |
| 2022-01-11 | 230.65 | $243.58 | 687139 |
| 2022-01-10 | 229.29 | $238.02 | 809668 |
| 2022-01-07 | 228.37 | $243.03 | 717428 |
| 2022-01-06 | 226.83 | $239.26 | 540920 |
| 2022-01-05 | 225.52 | $237.30 | 748280 |
| 2022-01-04 | 224.28 | $237.25 | 560036 |
| 2022-01-03 | 222.91 | $231.11 | 607309 |
| 2021-12-31 | 222.05 | $223.84 | 294258 |
| 2021-12-30 | 221.86 | $225.65 | 301256 |
| 2021-12-29 | 221.46 | $225.82 | 351425 |
| 2021-12-28 | 221.00 | $224.81 | 376640 |
| 2021-12-27 | 220.60 | $223.13 | 223387 |
| 2021-12-23 | 220.34 | $223.69 | 269494 |
| 2021-12-22 | 219.99 | $222.79 | 408262 |
| 2021-12-21 | 219.69 | $219.91 | 537719 |
| 2021-12-20 | 219.67 | $211.20 | 565982 |
| 2021-12-17 | 220.56 | $214.26 | 1.2M |
| 2021-12-16 | 221.22 | $216.39 | 756530 |
| 2021-12-15 | 221.73 | $215.21 | 630973 |
| 2021-12-14 | 222.42 | $216.17 | 572051 |
| 2021-12-13 | 223.07 | $217.22 | 536827 |
| 2021-12-10 | 223.69 | $222.81 | 460594 |
| 2021-12-09 | 223.78 | $221.95 | 611703 |
| 2021-12-08 | 223.98 | $223.05 | 609106 |
| 2021-12-07 | 224.07 | $220.15 | 900956 |
| 2021-12-06 | 224.49 | $217.26 | 660646 |
| 2021-12-03 | 225.25 | $208.07 | 665595 |
| 2021-12-02 | 227.06 | $207.87 | 954784 |
| 2021-12-01 | 229.07 | $200.83 | 672355 |
| 2021-11-30 | 232.05 | $207.13 | 657632 |
| 2021-11-29 | 234.67 | $212.98 | 740695 |
| 2021-11-26 | 236.95 | $215.15 | 557962 |
| 2021-11-24 | 239.25 | $228.27 | 600277 |
| 2021-11-23 | 240.41 | $226.18 | 779577 |
| 2021-11-22 | 241.90 | $223.94 | 695189 |
| 2021-11-19 | 243.79 | $227.67 | 744781 |
| 2021-11-18 | 245.49 | $227.29 | 780582 |
| 2021-11-17 | 247.41 | $231.21 | 541504 |
| 2021-11-16 | 249.11 | $237.27 | 580431 |
| 2021-11-15 | 250.36 | $241.64 | 744346 |
| 2021-11-12 | 251.28 | $241.52 | 905243 |
| 2021-11-11 | 252.30 | $239.04 | 665216 |
| 2021-11-10 | 253.70 | $243.76 | 501156 |
| 2021-11-09 | 254.74 | $244.08 | 474409 |
| 2021-11-08 | 255.87 | $247.39 | 609865 |
| 2021-11-05 | 256.76 | $244.76 | 812083 |
| 2021-11-04 | 258.02 | $241.75 | 1.3M |
| 2021-11-03 | 259.74 | $241.97 | 722926 |
| 2021-11-02 | 261.61 | $242.25 | 657910 |
| 2021-11-01 | 263.64 | $250.22 | 491039 |
| 2021-10-29 | 265.06 | $247.41 | 831632 |
| 2021-10-28 | 266.91 | $252.23 | 853717 |
| 2021-10-27 | 268.46 | $262.71 | 944542 |
| 2021-10-26 | 269.06 | $275.63 | 404628 |
| 2021-10-25 | 268.37 | $280.97 | 352759 |
| 2021-10-22 | 267.05 | $277.32 | 266453 |
| 2021-10-21 | 265.96 | $277.34 | 370653 |
| 2021-10-20 | 264.77 | $274.88 | 237566 |
| 2021-10-19 | 263.70 | $275.41 | 585741 |
| 2021-10-18 | 262.47 | $269.07 | 579797 |
| 2021-10-15 | 261.78 | $272.26 | 552858 |
| 2021-10-14 | 260.67 | $261.01 | 647209 |
| 2021-10-13 | 260.64 | $257.44 | 616557 |
| 2021-10-12 | 260.97 | $255.15 | 389862 |
| 2021-10-11 | 261.59 | $254.97 | 272488 |
| 2021-10-08 | 262.28 | $262.55 | 309200 |
| 2021-10-07 | 262.26 | $263.78 | 387407 |
| 2021-10-06 | 262.09 | $260.79 | 399988 |
| 2021-10-05 | 262.23 | $260.92 | 481774 |
| 2021-10-04 | 262.37 | $261.57 | 316081 |
| 2021-10-01 | 262.45 | $266.70 | 306406 |
| 2021-09-30 | 262.01 | $261.27 | 439942 |
| 2021-09-29 | 262.08 | $265.92 | 287343 |
| 2021-09-28 | 261.68 | $266.76 | 463608 |
| 2021-09-27 | 261.15 | $270.32 | 604804 |
| 2021-09-24 | 260.18 | $267.11 | 385729 |
| 2021-09-23 | 259.45 | $264.52 | 456407 |
| 2021-09-22 | 258.92 | $256.89 | 379312 |
| 2021-09-21 | 259.13 | $252.29 | 284606 |
| 2021-09-20 | 259.85 | $255.04 | 302271 |
| 2021-09-17 | 260.36 | $258.24 | 591365 |
| 2021-09-16 | 260.58 | $261.38 | 293672 |
| 2021-09-15 | 260.50 | $259.83 | 582708 |
| 2021-09-14 | 260.57 | $255.75 | 588417 |
| 2021-09-13 | 261.07 | $260.01 | 555515 |
| 2021-09-10 | 261.19 | $260.75 | 491853 |
| 2021-09-09 | 261.23 | $264.60 | 316666 |
| 2021-09-08 | 260.88 | $263.58 | 319105 |
| 2021-09-07 | 260.59 | $260.24 | 276457 |
| 2021-09-03 | 260.63 | $261.92 | 339719 |
| 2021-09-02 | 260.49 | $262.56 | 295088 |
| 2021-09-01 | 260.28 | $263.86 | 289254 |
| 2021-08-31 | 259.90 | $263.28 | 454698 |
| 2021-08-30 | 259.54 | $260.09 | 586640 |
| 2021-08-27 | 259.49 | $261.84 | 382641 |
| 2021-08-26 | 259.24 | $256.81 | 369655 |
| 2021-08-25 | 259.49 | $262.29 | 446803 |
| 2021-08-24 | 259.20 | $263.86 | 606769 |
| 2021-08-23 | 258.71 | $261.23 | 263209 |
| 2021-08-20 | 258.44 | $257.83 | 459929 |
| 2021-08-19 | 258.51 | $255.15 | 556588 |
| 2021-08-18 | 258.86 | $258.46 | 520433 |
| 2021-08-17 | 258.90 | $261.40 | 526971 |
| 2021-08-16 | 258.64 | $261.12 | 536259 |
| 2021-08-13 | 258.38 | $262.49 | 765055 |
| 2021-08-12 | 257.94 | $259.00 | 971839 |
| 2021-08-11 | 257.83 | $257.86 | 1.9M |
| 2021-08-10 | 257.83 | $263.61 | 979730 |
| 2021-08-09 | 257.22 | $262.27 | 976321 |
| 2021-08-06 | 256.69 | $267.05 | 821763 |
| 2021-08-05 | 255.60 | $260.79 | 1.1M |
| 2021-08-04 | 255.05 | $247.60 | 712167 |
| 2021-08-03 | 255.84 | $251.29 | 615702 |
| 2021-08-02 | 256.32 | $253.98 | 503848 |
| 2021-07-30 | 256.56 | $258.22 | 453017 |
| 2021-07-29 | 256.39 | $259.98 | 506339 |
| 2021-07-28 | 256.01 | $256.79 | 589193 |
| 2021-07-27 | 255.93 | $256.94 | 428267 |
| 2021-07-26 | 255.82 | $256.55 | 394241 |
| 2021-07-23 | 255.75 | $257.08 | 561548 |
| 2021-07-22 | 255.61 | $254.19 | 502633 |
| 2021-07-21 | 255.76 | $254.83 | 583863 |
| 2021-07-20 | 255.85 | $250.59 | 411647 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
304.37
2024-04-16
Close Price
$298.73
Vol: 444058
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
172.75
Average
236.51
Maximum
306.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-04-16 | 304.37 | $298.73 | 444058 |
| 2024-04-15 | 305.00 | $296.29 | 481830 |
| 2024-04-12 | 305.87 | $299.91 | 442751 |
| 2024-04-11 | 306.37 | $305.72 | 372524 |
| 2024-04-10 | 306.28 | $303.79 | 334972 |
| 2024-04-09 | 306.33 | $304.59 | 386602 |
| 2024-04-08 | 306.26 | $306.86 | 318254 |
| 2024-04-05 | 305.90 | $306.20 | 241323 |
| 2024-04-04 | 305.55 | $304.83 | 530393 |
| 2024-04-03 | 305.24 | $316.14 | 725278 |
| 2024-04-02 | 303.68 | $310.37 | 463981 |
| 2024-04-01 | 302.53 | $305.90 | 406544 |
| 2024-03-28 | 301.66 | $308.54 | 335465 |
| 2024-03-27 | 300.41 | $305.52 | 568614 |
| 2024-03-26 | 299.30 | $304.18 | 381535 |
| 2024-03-25 | 298.20 | $307.66 | 156352 |
| 2024-03-22 | 296.63 | $303.26 | 334906 |
| 2024-03-21 | 295.37 | $305.80 | 352800 |
| 2024-03-20 | 293.72 | $306.25 | 394717 |
| 2024-03-19 | 291.89 | $306.39 | 656488 |
| 2024-03-18 | 289.87 | $299.42 | 330062 |
| 2024-03-15 | 288.39 | $295.64 | 628863 |
| 2024-03-14 | 287.18 | $295.90 | 452846 |
| 2024-03-13 | 285.82 | $298.93 | 411362 |
| 2024-03-12 | 284.04 | $294.67 | 407591 |
| 2024-03-11 | 282.54 | $293.52 | 309838 |
| 2024-03-08 | 281.07 | $294.03 | 594752 |
| 2024-03-07 | 279.40 | $293.07 | 790986 |
| 2024-03-06 | 277.82 | $285.24 | 561444 |
| 2024-03-05 | 277.00 | $280.61 | 703968 |
| 2024-03-04 | 276.66 | $281.67 | 988397 |
| 2024-03-01 | 276.30 | $276.60 | 536792 |
| 2024-02-29 | 276.50 | $279.27 | 602273 |
| 2024-02-28 | 276.50 | $275.66 | 332334 |
| 2024-02-27 | 276.95 | $278.55 | 344499 |
| 2024-02-26 | 277.20 | $278.31 | 322126 |
| 2024-02-23 | 277.56 | $281.20 | 453579 |
| 2024-02-22 | 277.70 | $275.83 | 285961 |
| 2024-02-21 | 278.41 | $274.30 | 416195 |
| 2024-02-20 | 279.33 | $272.91 | 433398 |
| 2024-02-16 | 280.45 | $271.62 | 419924 |
| 2024-02-15 | 281.75 | $275.38 | 480442 |
| 2024-02-14 | 282.70 | $272.38 | 470656 |
| 2024-02-13 | 283.97 | $268.75 | 532230 |
| 2024-02-12 | 285.65 | $270.96 | 654752 |
| 2024-02-09 | 287.18 | $273.40 | 917883 |
| 2024-02-08 | 288.51 | $265.12 | 1.4M |
| 2024-02-07 | 290.70 | $291.99 | 700616 |
| 2024-02-06 | 290.29 | $286.99 | 716976 |
| 2024-02-05 | 290.35 | $291.58 | 366300 |
| 2024-02-02 | 289.92 | $295.95 | 244542 |
| 2024-02-01 | 289.00 | $294.55 | 413148 |
| 2024-01-31 | 288.13 | $289.93 | 449131 |
| 2024-01-30 | 287.67 | $296.93 | 331653 |
| 2024-01-29 | 286.48 | $297.27 | 393314 |
| 2024-01-26 | 285.18 | $294.01 | 289623 |
| 2024-01-25 | 284.14 | $293.80 | 439579 |
| 2024-01-24 | 283.04 | $287.40 | 255217 |
| 2024-01-23 | 282.51 | $288.46 | 253896 |
| 2024-01-22 | 281.82 | $287.46 | 307033 |
| 2024-01-19 | 281.17 | $282.86 | 297896 |
| 2024-01-18 | 280.94 | $277.56 | 422828 |
| 2024-01-17 | 281.22 | $277.93 | 439621 |
| 2024-01-16 | 281.45 | $283.99 | 324749 |
| 2024-01-12 | 281.06 | $283.99 | 258770 |
| 2024-01-11 | 280.57 | $279.48 | 238198 |
| 2024-01-10 | 280.41 | $280.26 | 241518 |
| 2024-01-09 | 280.07 | $283.69 | 263872 |
| 2024-01-08 | 279.27 | $284.39 | 266735 |
| 2024-01-05 | 278.27 | $280.76 | 351521 |
| 2024-01-04 | 277.48 | $280.88 | 341545 |
| 2024-01-03 | 276.53 | $278.99 | 535331 |
| 2024-01-02 | 275.63 | $281.56 | 372429 |
| 2023-12-29 | 274.35 | $282.61 | 350853 |
| 2023-12-28 | 272.76 | $282.46 | 300375 |
| 2023-12-27 | 270.97 | $282.98 | 346477 |
| 2023-12-26 | 268.91 | $278.75 | 207221 |
| 2023-12-22 | 267.02 | $277.42 | 425647 |
| 2023-12-21 | 265.06 | $277.03 | 393035 |
| 2023-12-20 | 262.92 | $275.16 | 496414 |
| 2023-12-19 | 260.76 | $278.60 | 440939 |
| 2023-12-18 | 258.07 | $277.95 | 764497 |
| 2023-12-15 | 255.22 | $277.43 | 1.6M |
| 2023-12-14 | 252.21 | $272.10 | 641252 |
| 2023-12-13 | 249.53 | $264.57 | 510291 |
| 2023-12-12 | 247.42 | $258.22 | 358463 |
| 2023-12-11 | 245.78 | $258.43 | 411991 |
| 2023-12-08 | 243.99 | $256.09 | 546414 |
| 2023-12-07 | 242.30 | $256.06 | 705866 |
| 2023-12-06 | 240.50 | $251.23 | 511067 |
| 2023-12-05 | 239.09 | $250.94 | 558161 |
| 2023-12-04 | 237.61 | $251.60 | 737209 |
| 2023-12-01 | 236.01 | $251.63 | 971967 |
| 2023-11-30 | 234.32 | $240.50 | 558355 |
| 2023-11-29 | 233.65 | $237.23 | 494366 |
| 2023-11-28 | 233.22 | $235.12 | 421264 |
| 2023-11-27 | 232.94 | $231.66 | 318321 |
| 2023-11-24 | 232.94 | $234.01 | 110220 |
| 2023-11-22 | 232.69 | $233.67 | 228539 |
| 2023-11-21 | 232.46 | $232.58 | 224075 |
| 2023-11-20 | 232.37 | $235.30 | 320277 |
| 2023-11-17 | 232.04 | $232.81 | 377690 |
| 2023-11-16 | 231.98 | $231.99 | 479707 |
| 2023-11-15 | 232.04 | $235.86 | 444270 |
| 2023-11-14 | 231.78 | $234.01 | 456239 |
| 2023-11-13 | 231.79 | $229.14 | 472397 |
| 2023-11-10 | 232.36 | $231.21 | 577114 |
| 2023-11-09 | 232.82 | $228.75 | 933281 |
| 2023-11-08 | 233.62 | $235.54 | 668820 |
| 2023-11-07 | 233.86 | $233.43 | 656230 |
| 2023-11-06 | 234.44 | $233.41 | 610973 |
| 2023-11-03 | 235.14 | $236.66 | 472400 |
| 2023-11-02 | 235.62 | $236.66 | 532551 |
| 2023-11-01 | 236.17 | $228.60 | 500162 |
| 2023-10-31 | 237.60 | $225.17 | 640576 |
| 2023-10-30 | 239.47 | $222.56 | 799909 |
| 2023-10-27 | 241.75 | $221.90 | 655610 |
| 2023-10-26 | 244.26 | $228.57 | 934323 |
| 2023-10-25 | 246.27 | $230.89 | 533621 |
| 2023-10-24 | 248.19 | $240.79 | 375989 |
| 2023-10-23 | 249.27 | $238.32 | 337824 |
| 2023-10-20 | 250.74 | $239.00 | 421833 |
| 2023-10-19 | 252.29 | $241.97 | 314423 |
| 2023-10-18 | 253.69 | $247.76 | 307393 |
| 2023-10-17 | 254.67 | $251.65 | 501915 |
| 2023-10-16 | 255.39 | $249.94 | 514217 |
| 2023-10-13 | 256.40 | $249.42 | 330899 |
| 2023-10-12 | 257.56 | $248.90 | 537255 |
| 2023-10-11 | 258.89 | $256.24 | 418590 |
| 2023-10-10 | 259.60 | $261.45 | 332379 |
| 2023-10-09 | 259.86 | $259.63 | 353354 |
| 2023-10-06 | 260.36 | $254.54 | 295087 |
| 2023-10-05 | 261.42 | $252.07 | 320712 |
| 2023-10-04 | 262.82 | $251.32 | 383603 |
| 2023-10-03 | 264.40 | $249.77 | 255379 |
| 2023-10-02 | 266.24 | $255.88 | 416756 |
| 2023-09-29 | 267.58 | $255.34 | 452063 |
| 2023-09-28 | 269.05 | $258.53 | 502394 |
| 2023-09-27 | 270.29 | $258.86 | 409984 |
| 2023-09-26 | 271.56 | $261.55 | 545349 |
| 2023-09-25 | 272.61 | $271.27 | 349728 |
| 2023-09-22 | 272.71 | $269.98 | 300512 |
| 2023-09-21 | 272.89 | $269.95 | 417637 |
| 2023-09-20 | 273.05 | $275.18 | 307697 |
| 2023-09-19 | 272.65 | $274.32 | 409190 |
| 2023-09-18 | 272.26 | $275.09 | 262473 |
| 2023-09-15 | 271.73 | $272.86 | 657791 |
| 2023-09-14 | 271.36 | $273.67 | 395596 |
| 2023-09-13 | 270.87 | $272.29 | 336400 |
| 2023-09-12 | 270.48 | $272.07 | 345227 |
| 2023-09-11 | 270.08 | $272.65 | 318967 |
| 2023-09-08 | 269.59 | $271.84 | 458033 |
| 2023-09-07 | 269.17 | $272.07 | 391383 |
| 2023-09-06 | 268.66 | $275.48 | 425392 |
| 2023-09-05 | 267.68 | $273.18 | 450915 |
| 2023-09-01 | 266.80 | $272.86 | 388830 |
| 2023-08-31 | 265.82 | $271.73 | 416530 |
| 2023-08-30 | 264.82 | $273.24 | 341360 |
| 2023-08-29 | 263.55 | $271.69 | 469642 |
| 2023-08-28 | 262.33 | $270.84 | 488613 |
| 2023-08-25 | 261.08 | $265.24 | 341088 |
| 2023-08-24 | 260.28 | $262.03 | 381680 |
| 2023-08-23 | 259.71 | $264.51 | 540204 |
| 2023-08-22 | 258.84 | $262.24 | 497330 |
| 2023-08-21 | 258.13 | $258.05 | 502841 |
| 2023-08-18 | 257.80 | $262.23 | 495234 |
| 2023-08-17 | 257.02 | $262.01 | 364924 |
| 2023-08-16 | 256.21 | $264.34 | 821192 |
| 2023-08-15 | 255.15 | $264.51 | 622277 |
| 2023-08-14 | 254.04 | $266.90 | 292650 |
| 2023-08-11 | 252.67 | $265.54 | 493361 |
| 2023-08-10 | 251.39 | $268.61 | 902533 |
| 2023-08-09 | 249.79 | $260.04 | 723527 |
| 2023-08-08 | 248.99 | $244.54 | 469162 |
| 2023-08-07 | 249.73 | $246.78 | 357512 |
| 2023-08-04 | 250.31 | $245.72 | 339483 |
| 2023-08-03 | 251.02 | $247.00 | 341748 |
| 2023-08-02 | 251.63 | $244.86 | 364423 |
| 2023-08-01 | 252.47 | $251.06 | 237286 |
| 2023-07-31 | 252.73 | $248.91 | 382302 |
| 2023-07-28 | 253.20 | $247.18 | 419591 |
| 2023-07-27 | 253.85 | $245.19 | 381976 |
| 2023-07-26 | 254.68 | $250.97 | 332245 |
| 2023-07-25 | 254.94 | $252.41 | 405809 |
| 2023-07-24 | 255.01 | $251.71 | 447931 |
| 2023-07-21 | 255.07 | $252.44 | 764450 |
| 2023-07-20 | 255.01 | $253.16 | 851912 |
| 2023-07-19 | 254.84 | $255.26 | 623013 |
| 2023-07-18 | 254.40 | $259.73 | 441638 |
| 2023-07-17 | 253.46 | $258.48 | 434518 |
| 2023-07-14 | 252.58 | $258.99 | 394475 |
| 2023-07-13 | 251.55 | $260.50 | 413775 |
| 2023-07-12 | 250.28 | $257.88 | 305376 |
| 2023-07-11 | 249.18 | $258.73 | 359934 |
| 2023-07-10 | 247.90 | $256.31 | 354031 |
| 2023-07-07 | 246.77 | $253.49 | 269837 |
| 2023-07-06 | 245.83 | $250.06 | 321737 |
| 2023-07-05 | 245.15 | $250.99 | 467029 |
| 2023-07-03 | 244.31 | $253.47 | 198210 |
| 2023-06-30 | 243.14 | $251.08 | 311652 |
| 2023-06-29 | 242.08 | $248.05 | 279225 |
| 2023-06-28 | 241.22 | $245.88 | 315571 |
| 2023-06-27 | 240.48 | $245.67 | 371211 |
| 2023-06-26 | 239.72 | $239.23 | 295068 |
| 2023-06-23 | 239.53 | $238.56 | 594242 |
| 2023-06-22 | 239.38 | $240.99 | 343275 |
| 2023-06-21 | 238.97 | $243.03 | 381645 |
| 2023-06-20 | 238.35 | $242.48 | 534169 |
| 2023-06-16 | 237.74 | $243.63 | 672717 |
| 2023-06-15 | 236.97 | $244.45 | 337762 |
| 2023-06-14 | 236.07 | $239.79 | 586927 |
| 2023-06-13 | 235.55 | $240.30 | 334099 |
| 2023-06-12 | 234.94 | $239.27 | 251643 |
| 2023-06-09 | 234.36 | $239.37 | 520379 |
| 2023-06-08 | 233.71 | $238.30 | 306546 |
| 2023-06-07 | 233.12 | $237.59 | 553450 |
| 2023-06-06 | 232.57 | $238.24 | 370484 |
| 2023-06-05 | 231.91 | $232.67 | 581230 |
| 2023-06-02 | 231.78 | $234.84 | 604746 |
| 2023-06-01 | 231.38 | $228.00 | 478956 |
| 2023-05-31 | 231.54 | $226.55 | 1.4M |
| 2023-05-30 | 231.74 | $230.94 | 588975 |
| 2023-05-26 | 231.45 | $233.75 | 357815 |
| 2023-05-25 | 230.79 | $232.82 | 504901 |
| 2023-05-24 | 230.13 | $232.46 | 552361 |
| 2023-05-23 | 229.38 | $236.58 | 856362 |
| 2023-05-22 | 228.12 | $237.70 | 612522 |
| 2023-05-19 | 226.65 | $233.65 | 462132 |
| 2023-05-18 | 225.48 | $234.85 | 381884 |
| 2023-05-17 | 224.11 | $232.11 | 366199 |
| 2023-05-16 | 222.94 | $226.52 | 308522 |
| 2023-05-15 | 222.28 | $230.15 | 478253 |
| 2023-05-12 | 221.24 | $227.04 | 267548 |
| 2023-05-11 | 220.47 | $227.17 | 318357 |
| 2023-05-10 | 219.65 | $228.21 | 574227 |
| 2023-05-09 | 218.66 | $230.93 | 392835 |
| 2023-05-08 | 217.34 | $229.82 | 528130 |
| 2023-05-05 | 216.03 | $231.19 | 811107 |
| 2023-05-04 | 214.48 | $223.60 | 1.7M |
| 2023-05-03 | 213.58 | $207.34 | 545342 |
| 2023-05-02 | 214.23 | $207.09 | 1.1M |
| 2023-05-01 | 214.91 | $213.89 | 613371 |
| 2023-04-28 | 214.94 | $213.92 | 567918 |
| 2023-04-27 | 214.92 | $212.15 | 420553 |
| 2023-04-26 | 215.05 | $209.55 | 529419 |
| 2023-04-25 | 215.40 | $209.31 | 425859 |
| 2023-04-24 | 215.74 | $216.25 | 457223 |
| 2023-04-21 | 215.34 | $216.83 | 604377 |
| 2023-04-20 | 214.81 | $216.05 | 385956 |
| 2023-04-19 | 214.28 | $219.74 | 655015 |
| 2023-04-18 | 213.36 | $222.11 | 562617 |
| 2023-04-17 | 212.11 | $222.09 | 692160 |
| 2023-04-14 | 210.69 | $221.20 | 342847 |
| 2023-04-13 | 209.22 | $219.53 | 626159 |
| 2023-04-12 | 207.76 | $213.99 | 539462 |
| 2023-04-11 | 206.73 | $215.88 | 584162 |
| 2023-04-10 | 205.40 | $210.42 | 495091 |
| 2023-04-06 | 204.53 | $207.68 | 267108 |
| 2023-04-05 | 203.90 | $207.47 | 555367 |
| 2023-04-04 | 203.29 | $206.78 | 443337 |
| 2023-04-03 | 202.77 | $211.57 | 451310 |
| 2023-03-31 | 201.79 | $210.85 | 561598 |
| 2023-03-30 | 200.89 | $205.56 | 421570 |
| 2023-03-29 | 200.54 | $207.43 | 359526 |
| 2023-03-28 | 200.03 | $202.24 | 381137 |
| 2023-03-27 | 200.08 | $203.58 | 748163 |
| 2023-03-24 | 200.03 | $200.82 | 532545 |
| 2023-03-23 | 200.27 | $199.76 | 630243 |
| 2023-03-22 | 200.66 | $202.16 | 860441 |
| 2023-03-21 | 200.85 | $210.63 | 1.8M |
| 2023-03-20 | 200.24 | $199.08 | 1.5M |
| 2023-03-17 | 200.79 | $187.20 | 1.3M |
| 2023-03-16 | 202.60 | $191.96 | 397330 |
| 2023-03-15 | 204.05 | $189.22 | 600861 |
| 2023-03-14 | 205.86 | $194.08 | 573096 |
| 2023-03-13 | 207.29 | $190.35 | 983625 |
| 2023-03-10 | 209.15 | $195.88 | 740756 |
| 2023-03-09 | 210.52 | $204.68 | 523444 |
| 2023-03-08 | 211.08 | $208.95 | 505377 |
| 2023-03-07 | 211.24 | $209.17 | 611216 |
| 2023-03-06 | 211.40 | $211.78 | 601283 |
| 2023-03-03 | 211.34 | $214.72 | 599898 |
| 2023-03-02 | 211.03 | $212.50 | 930136 |
| 2023-03-01 | 210.94 | $213.50 | 529383 |
| 2023-02-28 | 210.73 | $214.79 | 972544 |
| 2023-02-27 | 210.34 | $209.98 | 1.0M |
| 2023-02-24 | 210.37 | $206.77 | 676719 |
| 2023-02-23 | 210.69 | $209.36 | 583445 |
| 2023-02-22 | 210.72 | $209.42 | 599826 |
| 2023-02-21 | 210.70 | $209.68 | 904651 |
| 2023-02-17 | 210.61 | $213.58 | 713799 |
| 2023-02-16 | 210.08 | $214.33 | 752129 |
| 2023-02-15 | 209.37 | $211.18 | 422984 |
| 2023-02-14 | 208.87 | $210.00 | 422240 |
| 2023-02-13 | 208.41 | $210.34 | 607238 |
| 2023-02-10 | 207.84 | $207.06 | 628525 |
| 2023-02-09 | 207.52 | $203.99 | 1.3M |
| 2023-02-08 | 207.46 | $208.94 | 598424 |
| 2023-02-07 | 206.84 | $213.37 | 523873 |
| 2023-02-06 | 205.69 | $210.74 | 447231 |
| 2023-02-03 | 204.68 | $218.20 | 487537 |
| 2023-02-02 | 202.77 | $221.68 | 826381 |
| 2023-02-01 | 200.36 | $214.38 | 476673 |
| 2023-01-31 | 198.50 | $208.81 | 590647 |
| 2023-01-30 | 197.05 | $201.01 | 342191 |
| 2023-01-27 | 196.27 | $204.35 | 442550 |
| 2023-01-26 | 195.05 | $202.21 | 224539 |
| 2023-01-25 | 193.94 | $200.30 | 307528 |
| 2023-01-24 | 192.92 | $199.57 | 334041 |
| 2023-01-23 | 191.86 | $200.41 | 426924 |
| 2023-01-20 | 190.64 | $198.71 | 370806 |
| 2023-01-19 | 189.48 | $192.59 | 338747 |
| 2023-01-18 | 188.84 | $191.83 | 342660 |
| 2023-01-17 | 188.23 | $194.70 | 496671 |
| 2023-01-13 | 187.28 | $194.70 | 234008 |
| 2023-01-12 | 186.32 | $194.52 | 403978 |
| 2023-01-11 | 185.36 | $194.68 | 253328 |
| 2023-01-10 | 184.35 | $191.93 | 414582 |
| 2023-01-09 | 183.57 | $190.70 | 643311 |
| 2023-01-06 | 182.88 | $187.21 | 416380 |
| 2023-01-05 | 182.51 | $180.26 | 436613 |
| 2023-01-04 | 182.83 | $184.68 | 568273 |
| 2023-01-03 | 182.76 | $183.19 | 354116 |
| 2022-12-30 | 182.89 | $183.68 | 243198 |
| 2022-12-29 | 183.02 | $185.76 | 290079 |
| 2022-12-28 | 183.01 | $179.49 | 257204 |
| 2022-12-27 | 183.64 | $181.74 | 214319 |
| 2022-12-23 | 184.09 | $181.22 | 300026 |
| 2022-12-22 | 184.64 | $177.84 | 405274 |
| 2022-12-21 | 185.57 | $181.85 | 433503 |
| 2022-12-20 | 186.16 | $179.03 | 515172 |
| 2022-12-19 | 187.06 | $178.96 | 537231 |
| 2022-12-16 | 188.02 | $181.25 | 1.0M |
| 2022-12-15 | 188.79 | $182.57 | 822459 |
| 2022-12-14 | 189.48 | $190.90 | 615098 |
| 2022-12-13 | 189.40 | $191.22 | 408660 |
| 2022-12-12 | 189.29 | $189.54 | 534218 |
| 2022-12-09 | 189.40 | $183.45 | 697692 |
| 2022-12-08 | 190.14 | $184.37 | 534949 |
| 2022-12-07 | 190.76 | $186.44 | 586543 |
| 2022-12-06 | 191.17 | $185.38 | 485711 |
| 2022-12-05 | 191.66 | $191.25 | 471116 |
| 2022-12-02 | 191.52 | $193.60 | 425199 |
| 2022-12-01 | 191.06 | $196.28 | 396251 |
| 2022-11-30 | 190.26 | $196.20 | 591389 |
| 2022-11-29 | 189.43 | $190.20 | 406433 |
| 2022-11-28 | 189.14 | $187.31 | 413288 |
| 2022-11-25 | 189.14 | $191.68 | 228237 |
| 2022-11-23 | 188.69 | $189.83 | 487058 |
| 2022-11-22 | 188.37 | $191.40 | 549322 |
| 2022-11-21 | 187.83 | $188.87 | 462005 |
| 2022-11-18 | 187.46 | $188.45 | 461167 |
| 2022-11-17 | 187.05 | $187.74 | 424900 |
| 2022-11-16 | 186.59 | $192.24 | 381057 |
| 2022-11-15 | 185.59 | $195.60 | 399154 |
| 2022-11-14 | 184.15 | $192.81 | 536316 |
| 2022-11-11 | 182.88 | $199.80 | 855282 |
| 2022-11-10 | 180.78 | $194.60 | 1.1M |
| 2022-11-09 | 179.07 | $178.96 | 583784 |
| 2022-11-08 | 178.80 | $182.39 | 1.1M |
| 2022-11-07 | 178.15 | $180.33 | 617133 |
| 2022-11-04 | 177.68 | $177.17 | 780104 |
| 2022-11-03 | 177.52 | $174.20 | 1.1M |
| 2022-11-02 | 177.68 | $178.28 | 706571 |
| 2022-11-01 | 177.49 | $186.64 | 589836 |
| 2022-10-31 | 176.51 | $186.12 | 505786 |
| 2022-10-28 | 175.57 | $189.14 | 582617 |
| 2022-10-27 | 174.27 | $183.67 | 803361 |
| 2022-10-26 | 173.49 | $180.34 | 500020 |
| 2022-10-25 | 173.02 | $177.99 | 616006 |
| 2022-10-24 | 172.75 | $173.79 | 614794 |
| 2022-10-21 | 172.92 | $170.47 | 1.0M |
| 2022-10-20 | 173.47 | $164.00 | 739099 |
| 2022-10-19 | 174.76 | $167.48 | 636564 |
| 2022-10-18 | 175.85 | $172.05 | 737605 |
| 2022-10-17 | 176.64 | $171.72 | 399189 |
| 2022-10-14 | 177.61 | $167.26 | 483101 |
| 2022-10-13 | 179.17 | $170.46 | 517207 |
| 2022-10-12 | 180.59 | $169.26 | 526532 |
| 2022-10-11 | 182.32 | $171.18 | 723332 |
| 2022-10-10 | 184.06 | $175.69 | 1.1M |
| 2022-10-07 | 185.59 | $179.59 | 1.1M |
| 2022-10-06 | 186.95 | $182.24 | 1.1M |
| 2022-10-05 | 188.21 | $187.05 | 1.1M |
| 2022-10-04 | 189.13 | $188.43 | 922880 |
| 2022-10-03 | 190.01 | $182.30 | 1.3M |
| 2022-09-30 | 191.61 | $176.17 | 554371 |
| 2022-09-29 | 193.96 | $181.09 | 940351 |
| 2022-09-28 | 195.99 | $179.73 | 489182 |
| 2022-09-27 | 198.33 | $174.35 | 707956 |
| 2022-09-26 | 201.38 | $180.49 | 458704 |
| 2022-09-23 | 204.04 | $184.20 | 627282 |
| 2022-09-22 | 206.58 | $189.86 | 426553 |
| 2022-09-21 | 208.77 | $196.24 | 589948 |
| 2022-09-20 | 210.51 | $198.74 | 556546 |
| 2022-09-19 | 212.15 | $203.00 | 391158 |
| 2022-09-16 | 213.54 | $202.56 | 1.0M |
| 2022-09-15 | 215.13 | $205.42 | 546044 |
| 2022-09-14 | 216.58 | $209.87 | 610025 |
| 2022-09-13 | 217.71 | $212.04 | 386298 |
| 2022-09-12 | 218.70 | $223.00 | 323407 |
| 2022-09-09 | 218.67 | $220.46 | 414134 |
| 2022-09-08 | 218.92 | $213.80 | 512571 |
| 2022-09-07 | 219.85 | $212.37 | 369482 |
| 2022-09-06 | 220.97 | $209.04 | 433057 |
| 2022-09-02 | 222.51 | $209.12 | 408305 |
| 2022-09-01 | 224.11 | $211.61 | 777250 |
| 2022-08-31 | 225.54 | $212.53 | 805622 |
| 2022-08-30 | 226.94 | $215.41 | 536031 |
| 2022-08-29 | 228.10 | $218.30 | 551250 |
| 2022-08-26 | 229.00 | $221.38 | 568266 |
| 2022-08-25 | 229.61 | $232.94 | 506816 |
| 2022-08-24 | 229.05 | $229.41 | 597359 |
| 2022-08-23 | 228.80 | $228.27 | 471328 |
| 2022-08-22 | 228.59 | $229.23 | 492917 |
| 2022-08-19 | 228.26 | $235.08 | 579094 |
| 2022-08-18 | 227.29 | $236.31 | 554271 |
| 2022-08-17 | 226.13 | $232.00 | 630446 |
| 2022-08-16 | 225.32 | $231.82 | 661254 |
| 2022-08-15 | 224.47 | $227.53 | 736332 |
| 2022-08-12 | 223.96 | $227.66 | 844883 |
| 2022-08-11 | 223.35 | $226.76 | 789058 |
| 2022-08-10 | 222.73 | $224.49 | 539831 |
| 2022-08-09 | 222.24 | $225.12 | 367597 |
| 2022-08-08 | 221.63 | $227.38 | 475474 |
| 2022-08-05 | 220.74 | $226.63 | 662775 |
| 2022-08-04 | 219.88 | $223.01 | 536357 |
| 2022-08-03 | 219.34 | $225.79 | 364261 |
| 2022-08-02 | 218.49 | $223.02 | 257176 |
| 2022-08-01 | 217.86 | $222.51 | 346378 |
| 2022-07-29 | 217.23 | $220.09 | 471727 |
| 2022-07-28 | 216.79 | $219.79 | 526364 |
| 2022-07-27 | 216.32 | $221.32 | 302348 |
| 2022-07-26 | 215.67 | $217.63 | 230388 |
| 2022-07-25 | 215.37 | $220.13 | 284229 |
| 2022-07-22 | 214.82 | $218.79 | 318985 |
| 2022-07-21 | 214.35 | $220.91 | 349954 |
| 2022-07-20 | 213.64 | $220.63 | 400689 |
| 2022-07-19 | 212.94 | $219.15 | 470349 |
| 2022-07-18 | 212.35 | $212.39 | 499820 |
| 2022-07-15 | 212.40 | $209.67 | 524139 |
| 2022-07-14 | 212.80 | $205.42 | 498607 |
| 2022-07-13 | 213.71 | $207.92 | 821629 |
| 2022-07-12 | 214.46 | $211.37 | 473095 |
| 2022-07-11 | 215.00 | $214.81 | 407875 |
| 2022-07-08 | 215.35 | $218.45 | 475152 |
| 2022-07-07 | 215.48 | $217.64 | 509983 |
| 2022-07-06 | 215.83 | $214.96 | 748167 |
| 2022-07-05 | 216.60 | $213.68 | 750787 |
| 2022-07-01 | 217.63 | $213.89 | 719600 |
| 2022-06-30 | 218.79 | $210.11 | 749695 |
| 2022-06-29 | 220.47 | $209.51 | 533490 |
| 2022-06-28 | 222.39 | $211.40 | 674467 |
| 2022-06-27 | 224.31 | $218.75 | 645480 |
| 2022-06-24 | 225.63 | $217.50 | 1.6M |
| 2022-06-23 | 227.15 | $210.04 | 463334 |
| 2022-06-22 | 229.49 | $212.28 | 541879 |
| 2022-06-21 | 231.74 | $216.18 | 577726 |
| 2022-06-17 | 233.69 | $212.51 | 1.8M |
| 2022-06-16 | 236.05 | $212.06 | 721487 |
| 2022-06-15 | 238.50 | $229.52 | 579170 |
| 2022-06-14 | 239.28 | $227.04 | 438135 |
| 2022-06-13 | 240.30 | $223.96 | 525502 |
| 2022-06-10 | 241.66 | $237.18 | 539203 |
| 2022-06-09 | 241.71 | $241.43 | 513822 |
| 2022-06-08 | 241.28 | $247.30 | 299033 |
| 2022-06-07 | 240.18 | $248.35 | 406790 |
| 2022-06-06 | 238.82 | $247.45 | 320761 |
| 2022-06-03 | 237.45 | $243.67 | 351946 |
| 2022-06-02 | 236.43 | $245.26 | 632713 |
| 2022-06-01 | 235.30 | $242.72 | 413156 |
| 2022-05-31 | 234.45 | $248.81 | 497924 |
| 2022-05-27 | 233.01 | $249.48 | 373048 |
| 2022-05-26 | 231.51 | $240.37 | 366210 |
| 2022-05-25 | 230.96 | $233.31 | 366756 |
| 2022-05-24 | 231.18 | $232.52 | 447911 |
| 2022-05-23 | 231.54 | $238.76 | 500312 |
| 2022-05-20 | 231.36 | $231.08 | 631257 |
| 2022-05-19 | 232.02 | $225.80 | 752921 |
| 2022-05-18 | 233.34 | $221.52 | 454946 |
| 2022-05-17 | 235.25 | $229.27 | 526741 |
| 2022-05-16 | 236.58 | $226.96 | 466999 |
| 2022-05-13 | 238.27 | $233.59 | 825877 |
| 2022-05-12 | 239.44 | $225.02 | 561091 |
| 2022-05-11 | 241.59 | $227.19 | 1.3M |
| 2022-05-10 | 243.64 | $223.60 | 844262 |
| 2022-05-09 | 246.15 | $216.61 | 960524 |
| 2022-05-06 | 249.50 | $224.26 | 888553 |
| 2022-05-05 | 252.24 | $243.68 | 509645 |
| 2022-05-04 | 253.17 | $254.10 | 446868 |
| 2022-05-03 | 253.12 | $248.84 | 491521 |
| 2022-05-02 | 253.60 | $248.38 | 548442 |
| 2022-04-29 | 254.13 | $249.52 | 507839 |
| 2022-04-28 | 254.55 | $259.07 | 343955 |
| 2022-04-27 | 254.01 | $251.70 | 328979 |
| 2022-04-26 | 254.17 | $246.51 | 349873 |
| 2022-04-25 | 254.81 | $251.88 | 497445 |
| 2022-04-22 | 254.90 | $252.24 | 540484 |
| 2022-04-21 | 254.92 | $258.69 | 647529 |
| 2022-04-20 | 254.24 | $261.69 | 425713 |
| 2022-04-19 | 253.19 | $261.11 | 723430 |
| 2022-04-18 | 252.09 | $255.70 | 410582 |
| 2022-04-14 | 251.44 | $258.67 | 437655 |
| 2022-04-13 | 250.39 | $257.09 | 387548 |
| 2022-04-12 | 249.40 | $250.74 | 394621 |
| 2022-04-11 | 248.92 | $250.17 | 314042 |
| 2022-04-08 | 248.37 | $250.50 | 1.0M |
| 2022-04-07 | 247.69 | $249.66 | 611417 |
| 2022-04-06 | 247.01 | $253.64 | 595323 |
| 2022-04-05 | 245.83 | $256.50 | 662299 |
| 2022-04-04 | 244.24 | $253.84 | 400958 |
| 2022-04-01 | 242.75 | $249.60 | 358381 |
| 2022-03-31 | 241.54 | $249.06 | 742089 |
| 2022-03-30 | 240.32 | $250.22 | 416321 |
| 2022-03-29 | 238.91 | $249.47 | 199306 |
| 2022-03-28 | 237.46 | $243.02 | 194266 |
| 2022-03-25 | 236.59 | $246.03 | 173851 |
| 2022-03-24 | 235.39 | $243.69 | 239067 |
| 2022-03-23 | 234.37 | $240.24 | 289302 |
| 2022-03-22 | 233.66 | $243.56 | 277791 |
| 2022-03-21 | 232.60 | $241.24 | 376718 |
| 2022-03-18 | 231.72 | $239.21 | 640567 |
| 2022-03-17 | 231.02 | $236.82 | 353237 |
| 2022-03-16 | 230.59 | $236.53 | 396611 |
| 2022-03-15 | 230.22 | $229.41 | 407586 |
| 2022-03-14 | 230.59 | $226.47 | 285438 |
| 2022-03-11 | 231.35 | $229.54 | 342172 |
| 2022-03-10 | 231.90 | $230.85 | 302368 |
| 2022-03-09 | 232.42 | $230.25 | 397657 |
| 2022-03-08 | 233.03 | $228.21 | 665527 |
| 2022-03-07 | 233.86 | $219.13 | 812197 |
| 2022-03-04 | 235.65 | $226.33 | 706975 |
| 2022-03-03 | 236.78 | $233.33 | 525727 |
| 2022-03-02 | 237.28 | $235.52 | 427325 |
| 2022-03-01 | 237.60 | $226.11 | 576857 |
| 2022-02-28 | 238.88 | $234.20 | 786143 |
| 2022-02-25 | 239.37 | $237.89 | 526845 |
| 2022-02-24 | 239.44 | $235.58 | 878351 |
| 2022-02-23 | 239.67 | $234.88 | 759168 |
| 2022-02-22 | 239.92 | $237.30 | 996776 |
| 2022-02-18 | 239.89 | $233.51 | 600846 |
| 2022-02-17 | 240.19 | $235.39 | 596235 |
| 2022-02-16 | 240.29 | $244.29 | 538188 |
| 2022-02-15 | 239.52 | $244.30 | 591249 |
| 2022-02-14 | 238.72 | $244.69 | 714956 |
| 2022-02-11 | 237.88 | $246.47 | 694482 |
| 2022-02-10 | 236.87 | $247.43 | 668206 |
| 2022-02-09 | 235.74 | $252.00 | 1.5M |
| 2022-02-08 | 234.15 | $236.27 | 810677 |
| 2022-02-07 | 234.05 | $235.26 | 530623 |
| 2022-02-04 | 234.10 | $236.19 | 554744 |
| 2022-02-03 | 234.06 | $233.99 | 581563 |
| 2022-02-02 | 234.26 | $241.18 | 821199 |
| 2022-02-01 | 233.75 | $240.69 | 569165 |
| 2022-01-31 | 233.24 | $238.26 | 729817 |
| 2022-01-28 | 232.89 | $231.31 | 521712 |
| 2022-01-27 | 233.18 | $223.09 | 446874 |
| 2022-01-26 | 234.27 | $223.80 | 449041 |
| 2022-01-25 | 235.29 | $225.77 | 673691 |
| 2022-01-24 | 236.11 | $225.45 | 937920 |
| 2022-01-21 | 236.95 | $226.41 | 566206 |
| 2022-01-20 | 237.69 | $233.59 | 542602 |
| 2022-01-19 | 237.67 | $237.58 | 443801 |
| 2022-01-18 | 237.15 | $238.22 | 605988 |
| 2022-01-14 | 236.46 | $244.00 | 509534 |
| 2022-01-13 | 235.08 | $246.21 | 537197 |
| 2022-01-12 | 233.35 | $243.66 | 532256 |
| 2022-01-11 | 231.73 | $243.58 | 687139 |
| 2022-01-10 | 229.98 | $238.02 | 809668 |
| 2022-01-07 | 228.70 | $243.03 | 717428 |
| 2022-01-06 | 226.84 | $239.26 | 540920 |
| 2022-01-05 | 225.26 | $237.30 | 748280 |
| 2022-01-04 | 223.79 | $237.25 | 560036 |
| 2022-01-03 | 222.22 | $231.11 | 607309 |
| 2021-12-31 | 221.13 | $223.84 | 294258 |
| 2021-12-30 | 220.66 | $225.65 | 301256 |
| 2021-12-29 | 219.90 | $225.82 | 351425 |
| 2021-12-28 | 219.03 | $224.81 | 376640 |
| 2021-12-27 | 218.20 | $223.13 | 223387 |
| 2021-12-23 | 217.49 | $223.69 | 269494 |
| 2021-12-22 | 216.75 | $222.79 | 408262 |
| 2021-12-21 | 216.11 | $219.91 | 537719 |
| 2021-12-20 | 215.77 | $211.20 | 565982 |
| 2021-12-17 | 216.34 | $214.26 | 1.2M |
| 2021-12-16 | 216.67 | $216.39 | 756530 |
| 2021-12-15 | 216.87 | $215.21 | 630973 |
| 2021-12-14 | 217.29 | $216.17 | 572051 |
| 2021-12-13 | 217.74 | $217.22 | 536827 |
| 2021-12-10 | 218.21 | $222.81 | 460594 |
| 2021-12-09 | 218.22 | $221.95 | 611703 |
| 2021-12-08 | 218.42 | $223.05 | 609106 |
| 2021-12-07 | 218.61 | $220.15 | 900956 |
| 2021-12-06 | 219.21 | $217.26 | 660646 |
| 2021-12-03 | 220.21 | $208.07 | 665595 |
| 2021-12-02 | 222.25 | $207.87 | 954784 |
| 2021-12-01 | 224.47 | $200.83 | 672355 |
| 2021-11-30 | 227.56 | $207.13 | 657632 |
| 2021-11-29 | 230.25 | $212.98 | 740695 |
| 2021-11-26 | 232.56 | $215.15 | 557962 |
| 2021-11-24 | 234.83 | $228.27 | 600277 |
| 2021-11-23 | 236.01 | $226.18 | 779577 |
| 2021-11-22 | 237.63 | $223.94 | 695189 |
| 2021-11-19 | 239.74 | $227.67 | 744781 |
| 2021-11-18 | 241.72 | $227.29 | 780582 |
| 2021-11-17 | 243.98 | $231.21 | 541504 |
| 2021-11-16 | 246.08 | $237.27 | 580431 |
| 2021-11-15 | 247.78 | $241.64 | 744346 |
| 2021-11-12 | 249.19 | $241.52 | 905243 |
| 2021-11-11 | 250.76 | $239.04 | 665216 |
| 2021-11-10 | 252.67 | $243.76 | 501156 |
| 2021-11-09 | 254.20 | $244.08 | 474409 |
| 2021-11-08 | 255.75 | $247.39 | 609865 |
| 2021-11-05 | 257.02 | $244.76 | 812083 |
| 2021-11-04 | 258.63 | $241.75 | 1.3M |
| 2021-11-03 | 260.63 | $241.97 | 722926 |
| 2021-11-02 | 262.69 | $242.25 | 657910 |
| 2021-11-01 | 264.82 | $250.22 | 491039 |
| 2021-10-29 | 266.25 | $247.41 | 831632 |
| 2021-10-28 | 268.03 | $252.23 | 853717 |
| 2021-10-27 | 269.40 | $262.71 | 944542 |
| 2021-10-26 | 269.78 | $275.63 | 404628 |
| 2021-10-25 | 268.89 | $280.97 | 352759 |
| 2021-10-22 | 267.45 | $277.32 | 266453 |
| 2021-10-21 | 266.30 | $277.34 | 370653 |
| 2021-10-20 | 265.09 | $274.88 | 237566 |
| 2021-10-19 | 264.02 | $275.41 | 585741 |
| 2021-10-18 | 262.80 | $269.07 | 579797 |
| 2021-10-15 | 262.11 | $272.26 | 552858 |
| 2021-10-14 | 261.06 | $261.01 | 647209 |
| 2021-10-13 | 261.07 | $257.44 | 616557 |
| 2021-10-12 | 261.44 | $255.15 | 389862 |
| 2021-10-11 | 262.03 | $254.97 | 272488 |
| 2021-10-08 | 262.66 | $262.55 | 309200 |
| 2021-10-07 | 262.56 | $263.78 | 387407 |
| 2021-10-06 | 262.35 | $260.79 | 399988 |
| 2021-10-05 | 262.43 | $260.92 | 481774 |
| 2021-10-04 | 262.50 | $261.57 | 316081 |
| 2021-10-01 | 262.51 | $266.70 | 306406 |
| 2021-09-30 | 262.01 | $261.27 | 439942 |
| 2021-09-29 | 262.04 | $265.92 | 287343 |
| 2021-09-28 | 261.61 | $266.76 | 463608 |
| 2021-09-27 | 261.07 | $270.32 | 604804 |
| 2021-09-24 | 260.15 | $267.11 | 385729 |
| 2021-09-23 | 259.49 | $264.52 | 456407 |
| 2021-09-22 | 259.07 | $256.89 | 379312 |
| 2021-09-21 | 259.40 | $252.29 | 284606 |
| 2021-09-20 | 260.22 | $255.04 | 302271 |
| 2021-09-17 | 260.79 | $258.24 | 591365 |
| 2021-09-16 | 261.04 | $261.38 | 293672 |
| 2021-09-15 | 260.97 | $259.83 | 582708 |
| 2021-09-14 | 261.06 | $255.75 | 588417 |
| 2021-09-13 | 261.56 | $260.01 | 555515 |
| 2021-09-10 | 261.68 | $260.75 | 491853 |
| 2021-09-09 | 261.71 | $264.60 | 316666 |
| 2021-09-08 | 261.34 | $263.58 | 319105 |
| 2021-09-07 | 261.07 | $260.24 | 276457 |
| 2021-09-03 | 261.13 | $261.92 | 339719 |
| 2021-09-02 | 261.05 | $262.56 | 295088 |
| 2021-09-01 | 260.90 | $263.86 | 289254 |
| 2021-08-31 | 260.55 | $263.28 | 454698 |
| 2021-08-30 | 260.20 | $260.09 | 586640 |
| 2021-08-27 | 260.13 | $261.84 | 382641 |
| 2021-08-26 | 259.87 | $256.81 | 369655 |
| 2021-08-25 | 260.10 | $262.29 | 446803 |
| 2021-08-24 | 259.79 | $263.86 | 606769 |
| 2021-08-23 | 259.29 | $261.23 | 263209 |
| 2021-08-20 | 259.03 | $257.83 | 459929 |
| 2021-08-19 | 259.08 | $255.15 | 556588 |
| 2021-08-18 | 259.38 | $258.46 | 520433 |
| 2021-08-17 | 259.35 | $261.40 | 526971 |
| 2021-08-16 | 258.99 | $261.12 | 536259 |
| 2021-08-13 | 258.58 | $262.49 | 765055 |
| 2021-08-12 | 258.01 | $259.00 | 971839 |
| 2021-08-11 | 257.76 | $257.86 | 1.9M |
| 2021-08-10 | 257.61 | $263.61 | 979730 |
| 2021-08-09 | 256.86 | $262.27 | 976321 |
| 2021-08-06 | 256.19 | $267.05 | 821763 |
| 2021-08-05 | 254.99 | $260.79 | 1.1M |
| 2021-08-04 | 254.35 | $247.60 | 712167 |
| 2021-08-03 | 255.00 | $251.29 | 615702 |
| 2021-08-02 | 255.33 | $253.98 | 503848 |
| 2021-07-30 | 255.43 | $258.22 | 453017 |
| 2021-07-29 | 255.12 | $259.98 | 506339 |
| 2021-07-28 | 254.62 | $256.79 | 589193 |
| 2021-07-27 | 254.41 | $256.94 | 428267 |
| 2021-07-26 | 254.18 | $256.55 | 394241 |
| 2021-07-23 | 254.01 | $257.08 | 561548 |
| 2021-07-22 | 253.79 | $254.19 | 502633 |
| 2021-07-21 | 253.85 | $254.83 | 583863 |
| 2021-07-20 | 253.88 | $250.59 | 411647 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
305.49
2024-04-16
Close Price
$298.73
Vol: 444058
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
165.17
Average
236.85
Maximum
310.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-04-16 | 305.49 | $298.73 | 444058 |
| 2024-04-15 | 306.55 | $296.29 | 481830 |
| 2024-04-12 | 308.26 | $299.91 | 442751 |
| 2024-04-11 | 309.45 | $305.72 | 372524 |
| 2024-04-10 | 309.58 | $303.79 | 334972 |
| 2024-04-09 | 310.11 | $304.59 | 386602 |
| 2024-04-08 | 310.51 | $306.86 | 318254 |
| 2024-04-05 | 310.46 | $306.20 | 241323 |
| 2024-04-04 | 310.49 | $304.83 | 530393 |
| 2024-04-03 | 310.78 | $316.14 | 725278 |
| 2024-04-02 | 308.68 | $310.37 | 463981 |
| 2024-04-01 | 307.41 | $305.90 | 406544 |
| 2024-03-28 | 306.83 | $308.54 | 335465 |
| 2024-03-27 | 305.57 | $305.52 | 568614 |
| 2024-03-26 | 304.68 | $304.18 | 381535 |
| 2024-03-25 | 303.90 | $307.66 | 156352 |
| 2024-03-22 | 302.21 | $303.26 | 334906 |
| 2024-03-21 | 301.13 | $305.80 | 352800 |
| 2024-03-20 | 299.31 | $306.25 | 394717 |
| 2024-03-19 | 297.05 | $306.39 | 656488 |
| 2024-03-18 | 294.37 | $299.42 | 330062 |
| 2024-03-15 | 292.70 | $295.64 | 628863 |
| 2024-03-14 | 291.53 | $295.90 | 452846 |
| 2024-03-13 | 290.08 | $298.93 | 411362 |
| 2024-03-12 | 287.74 | $294.67 | 407591 |
| 2024-03-11 | 285.91 | $293.52 | 309838 |
| 2024-03-08 | 284.01 | $294.03 | 594752 |
| 2024-03-07 | 281.68 | $293.07 | 790986 |
| 2024-03-06 | 279.18 | $285.24 | 561444 |
| 2024-03-05 | 277.93 | $280.61 | 703968 |
| 2024-03-04 | 277.45 | $281.67 | 988397 |
| 2024-03-01 | 276.68 | $276.60 | 536792 |
| 2024-02-29 | 276.86 | $279.27 | 602273 |
| 2024-02-28 | 276.52 | $275.66 | 332334 |
| 2024-02-27 | 276.89 | $278.55 | 344499 |
| 2024-02-26 | 276.73 | $278.31 | 322126 |
| 2024-02-23 | 276.59 | $281.20 | 453579 |
| 2024-02-22 | 275.84 | $275.83 | 285961 |
| 2024-02-21 | 276.11 | $274.30 | 416195 |
| 2024-02-20 | 276.76 | $272.91 | 433398 |
| 2024-02-16 | 277.82 | $271.62 | 419924 |
| 2024-02-15 | 279.33 | $275.38 | 480442 |
| 2024-02-14 | 280.30 | $272.38 | 470656 |
| 2024-02-13 | 282.06 | $268.75 | 532230 |
| 2024-02-12 | 284.87 | $270.96 | 654752 |
| 2024-02-09 | 287.66 | $273.40 | 917883 |
| 2024-02-08 | 290.36 | $265.12 | 1.4M |
| 2024-02-07 | 295.22 | $291.99 | 700616 |
| 2024-02-06 | 295.17 | $286.99 | 716976 |
| 2024-02-05 | 296.12 | $291.58 | 366300 |
| 2024-02-02 | 296.22 | $295.95 | 244542 |
| 2024-02-01 | 295.36 | $294.55 | 413148 |
| 2024-01-31 | 294.62 | $289.93 | 449131 |
| 2024-01-30 | 294.68 | $296.93 | 331653 |
| 2024-01-29 | 293.24 | $297.27 | 393314 |
| 2024-01-26 | 291.44 | $294.01 | 289623 |
| 2024-01-25 | 289.99 | $293.80 | 439579 |
| 2024-01-24 | 288.31 | $287.40 | 255217 |
| 2024-01-23 | 287.67 | $288.46 | 253896 |
| 2024-01-22 | 286.66 | $287.46 | 307033 |
| 2024-01-19 | 285.66 | $282.86 | 297896 |
| 2024-01-18 | 285.42 | $277.56 | 422828 |
| 2024-01-17 | 286.22 | $277.93 | 439621 |
| 2024-01-16 | 287.02 | $283.99 | 324749 |
| 2024-01-12 | 286.62 | $283.99 | 258770 |
| 2024-01-11 | 286.10 | $279.48 | 238198 |
| 2024-01-10 | 286.39 | $280.26 | 241518 |
| 2024-01-09 | 286.51 | $283.69 | 263872 |
| 2024-01-08 | 285.87 | $284.39 | 266735 |
| 2024-01-05 | 284.90 | $280.76 | 351521 |
| 2024-01-04 | 284.49 | $280.88 | 341545 |
| 2024-01-03 | 283.92 | $278.99 | 535331 |
| 2024-01-02 | 283.58 | $281.56 | 372429 |
| 2023-12-29 | 282.57 | $282.61 | 350853 |
| 2023-12-28 | 281.12 | $282.46 | 300375 |
| 2023-12-27 | 279.38 | $282.98 | 346477 |
| 2023-12-26 | 277.19 | $278.75 | 207221 |
| 2023-12-22 | 275.47 | $277.42 | 425647 |
| 2023-12-21 | 273.68 | $277.03 | 393035 |
| 2023-12-20 | 271.61 | $275.16 | 496414 |
| 2023-12-19 | 269.55 | $278.60 | 440939 |
| 2023-12-18 | 266.36 | $277.95 | 764497 |
| 2023-12-15 | 262.74 | $277.43 | 1.6M |
| 2023-12-14 | 258.60 | $272.10 | 641252 |
| 2023-12-13 | 254.87 | $264.57 | 510291 |
| 2023-12-12 | 252.08 | $258.22 | 358463 |
| 2023-12-11 | 250.16 | $258.43 | 411991 |
| 2023-12-08 | 247.86 | $256.09 | 546414 |
| 2023-12-07 | 245.65 | $256.06 | 705866 |
| 2023-12-06 | 243.08 | $251.23 | 511067 |
| 2023-12-05 | 241.10 | $250.94 | 558161 |
| 2023-12-04 | 238.85 | $251.60 | 737209 |
| 2023-12-01 | 236.10 | $251.63 | 971967 |
| 2023-11-30 | 232.90 | $240.50 | 558355 |
| 2023-11-29 | 231.55 | $237.23 | 494366 |
| 2023-11-28 | 230.69 | $235.12 | 421264 |
| 2023-11-27 | 230.15 | $231.66 | 318321 |
| 2023-11-24 | 230.27 | $234.01 | 110220 |
| 2023-11-22 | 229.95 | $233.67 | 228539 |
| 2023-11-21 | 229.66 | $232.58 | 224075 |
| 2023-11-20 | 229.59 | $235.30 | 320277 |
| 2023-11-17 | 228.97 | $232.81 | 377690 |
| 2023-11-16 | 228.80 | $231.99 | 479707 |
| 2023-11-15 | 228.81 | $235.86 | 444270 |
| 2023-11-14 | 228.04 | $234.01 | 456239 |
| 2023-11-13 | 227.57 | $229.14 | 472397 |
| 2023-11-10 | 228.11 | $231.21 | 577114 |
| 2023-11-09 | 228.33 | $228.75 | 933281 |
| 2023-11-08 | 229.16 | $235.54 | 668820 |
| 2023-11-07 | 228.73 | $233.43 | 656230 |
| 2023-11-06 | 228.73 | $233.41 | 610973 |
| 2023-11-03 | 228.78 | $236.66 | 472400 |
| 2023-11-02 | 228.21 | $236.66 | 532551 |
| 2023-11-01 | 227.62 | $228.60 | 500162 |
| 2023-10-31 | 228.68 | $225.17 | 640576 |
| 2023-10-30 | 230.71 | $222.56 | 799909 |
| 2023-10-27 | 233.66 | $221.90 | 655610 |
| 2023-10-26 | 237.30 | $228.57 | 934323 |
| 2023-10-25 | 240.16 | $230.89 | 533621 |
| 2023-10-24 | 243.04 | $240.79 | 375989 |
| 2023-10-23 | 244.33 | $238.32 | 337824 |
| 2023-10-20 | 246.40 | $239.00 | 421833 |
| 2023-10-19 | 248.69 | $241.97 | 314423 |
| 2023-10-18 | 250.76 | $247.76 | 307393 |
| 2023-10-17 | 251.97 | $251.65 | 501915 |
| 2023-10-16 | 252.58 | $249.94 | 514217 |
| 2023-10-13 | 253.67 | $249.42 | 330899 |
| 2023-10-12 | 255.08 | $248.90 | 537255 |
| 2023-10-11 | 256.84 | $256.24 | 418590 |
| 2023-10-10 | 257.37 | $261.45 | 332379 |
| 2023-10-09 | 256.89 | $259.63 | 353354 |
| 2023-10-06 | 256.75 | $254.54 | 295087 |
| 2023-10-05 | 257.68 | $252.07 | 320712 |
| 2023-10-04 | 259.30 | $251.32 | 383603 |
| 2023-10-03 | 261.36 | $249.77 | 255379 |
| 2023-10-02 | 264.09 | $255.88 | 416756 |
| 2023-09-29 | 265.98 | $255.34 | 452063 |
| 2023-09-28 | 268.29 | $258.53 | 502394 |
| 2023-09-27 | 270.30 | $258.86 | 409984 |
| 2023-09-26 | 272.55 | $261.55 | 545349 |
| 2023-09-25 | 274.58 | $271.27 | 349728 |
| 2023-09-22 | 274.87 | $269.98 | 300512 |
| 2023-09-21 | 275.46 | $269.95 | 417637 |
| 2023-09-20 | 276.13 | $275.18 | 307697 |
| 2023-09-19 | 275.77 | $274.32 | 409190 |
| 2023-09-18 | 275.50 | $275.09 | 262473 |
| 2023-09-15 | 275.01 | $272.86 | 657791 |
| 2023-09-14 | 274.87 | $273.67 | 395596 |
| 2023-09-13 | 274.51 | $272.29 | 336400 |
| 2023-09-12 | 274.36 | $272.07 | 345227 |
| 2023-09-11 | 274.19 | $272.65 | 318967 |
| 2023-09-08 | 273.84 | $271.84 | 458033 |
| 2023-09-07 | 273.57 | $272.07 | 391383 |
| 2023-09-06 | 273.17 | $275.48 | 425392 |
| 2023-09-05 | 271.95 | $273.18 | 450915 |
| 2023-09-01 | 270.99 | $272.86 | 388830 |
| 2023-08-31 | 269.90 | $271.73 | 416530 |
| 2023-08-30 | 268.84 | $273.24 | 341360 |
| 2023-08-29 | 267.27 | $271.69 | 469642 |
| 2023-08-28 | 265.73 | $270.84 | 488613 |
| 2023-08-25 | 264.11 | $265.24 | 341088 |
| 2023-08-24 | 263.37 | $262.03 | 381680 |
| 2023-08-23 | 263.17 | $264.51 | 540204 |
| 2023-08-22 | 262.39 | $262.24 | 497330 |
| 2023-08-21 | 261.94 | $258.05 | 502841 |
| 2023-08-18 | 262.27 | $262.23 | 495234 |
| 2023-08-17 | 261.75 | $262.01 | 364924 |
| 2023-08-16 | 261.17 | $264.34 | 821192 |
| 2023-08-15 | 259.97 | $264.51 | 622277 |
| 2023-08-14 | 258.53 | $266.90 | 292650 |
| 2023-08-11 | 256.32 | $265.54 | 493361 |
| 2023-08-10 | 254.03 | $268.61 | 902533 |
| 2023-08-09 | 250.72 | $260.04 | 723527 |
| 2023-08-08 | 248.67 | $244.54 | 469162 |
| 2023-08-07 | 249.56 | $246.78 | 357512 |
| 2023-08-04 | 250.12 | $245.72 | 339483 |
| 2023-08-03 | 250.99 | $247.00 | 341748 |
| 2023-08-02 | 251.72 | $244.86 | 364423 |
| 2023-08-01 | 253.02 | $251.06 | 237286 |
| 2023-07-31 | 253.21 | $248.91 | 382302 |
| 2023-07-28 | 253.86 | $247.18 | 419591 |
| 2023-07-27 | 254.97 | $245.19 | 381976 |
| 2023-07-26 | 256.66 | $250.97 | 332245 |
| 2023-07-25 | 257.38 | $252.41 | 405809 |
| 2023-07-24 | 257.89 | $251.71 | 447931 |
| 2023-07-21 | 258.59 | $252.44 | 764450 |
| 2023-07-20 | 259.22 | $253.16 | 851912 |
| 2023-07-19 | 259.76 | $255.26 | 623013 |
| 2023-07-18 | 259.91 | $259.73 | 441638 |
| 2023-07-17 | 259.10 | $258.48 | 434518 |
| 2023-07-14 | 258.37 | $258.99 | 394475 |
| 2023-07-13 | 257.38 | $260.50 | 413775 |
| 2023-07-12 | 255.88 | $257.88 | 305376 |
| 2023-07-11 | 254.64 | $258.73 | 359934 |
| 2023-07-10 | 252.98 | $256.31 | 354031 |
| 2023-07-07 | 251.53 | $253.49 | 269837 |
| 2023-07-06 | 250.40 | $250.06 | 321737 |
| 2023-07-05 | 249.78 | $250.99 | 467029 |
| 2023-07-03 | 248.83 | $253.47 | 198210 |
| 2023-06-30 | 247.18 | $251.08 | 311652 |
| 2023-06-29 | 245.72 | $248.05 | 279225 |
| 2023-06-28 | 244.65 | $245.88 | 315571 |
| 2023-06-27 | 243.82 | $245.67 | 371211 |
| 2023-06-26 | 242.89 | $239.23 | 295068 |
| 2023-06-23 | 243.13 | $238.56 | 594242 |
| 2023-06-22 | 243.53 | $240.99 | 343275 |
| 2023-06-21 | 243.44 | $243.03 | 381645 |
| 2023-06-20 | 242.88 | $242.48 | 534169 |
| 2023-06-16 | 242.32 | $243.63 | 672717 |
| 2023-06-15 | 241.38 | $244.45 | 337762 |
| 2023-06-14 | 240.10 | $239.79 | 586927 |
| 2023-06-13 | 239.55 | $240.30 | 334099 |
| 2023-06-12 | 238.79 | $239.27 | 251643 |
| 2023-06-09 | 238.08 | $239.37 | 520379 |
| 2023-06-08 | 237.22 | $238.30 | 306546 |
| 2023-06-07 | 236.41 | $237.59 | 553450 |
| 2023-06-06 | 235.59 | $238.24 | 370484 |
| 2023-06-05 | 234.47 | $232.67 | 581230 |
| 2023-06-02 | 234.32 | $234.84 | 604746 |
| 2023-06-01 | 233.66 | $228.00 | 478956 |
| 2023-05-31 | 234.31 | $226.55 | 1.4M |
| 2023-05-30 | 235.34 | $230.94 | 588975 |
| 2023-05-26 | 235.58 | $233.75 | 357815 |
| 2023-05-25 | 235.23 | $232.82 | 504901 |
| 2023-05-24 | 234.97 | $232.46 | 552361 |
| 2023-05-23 | 234.71 | $236.58 | 856362 |
| 2023-05-22 | 233.51 | $237.70 | 612522 |
| 2023-05-19 | 231.83 | $233.65 | 462132 |
| 2023-05-18 | 230.70 | $234.85 | 381884 |
| 2023-05-17 | 229.10 | $232.11 | 366199 |
| 2023-05-16 | 227.78 | $226.52 | 308522 |
| 2023-05-15 | 227.40 | $230.15 | 478253 |
| 2023-05-12 | 226.16 | $227.04 | 267548 |
| 2023-05-11 | 225.34 | $227.17 | 318357 |
| 2023-05-10 | 224.34 | $228.21 | 574227 |
| 2023-05-09 | 222.92 | $230.93 | 392835 |
| 2023-05-08 | 220.68 | $229.82 | 528130 |
| 2023-05-05 | 218.28 | $231.19 | 811107 |
| 2023-05-04 | 215.19 | $223.60 | 1.7M |
| 2023-05-03 | 213.20 | $207.34 | 545342 |
| 2023-05-02 | 214.30 | $207.09 | 1.1M |
| 2023-05-01 | 215.62 | $213.89 | 613371 |
| 2023-04-28 | 215.71 | $213.92 | 567918 |
| 2023-04-27 | 215.79 | $212.15 | 420553 |
| 2023-04-26 | 216.24 | $209.55 | 529419 |
| 2023-04-25 | 217.29 | $209.31 | 425859 |
| 2023-04-24 | 218.54 | $216.25 | 457223 |
| 2023-04-21 | 218.51 | $216.83 | 604377 |
| 2023-04-20 | 218.32 | $216.05 | 385956 |
| 2023-04-19 | 218.23 | $219.74 | 655015 |
| 2023-04-18 | 217.32 | $222.11 | 562617 |
| 2023-04-17 | 215.75 | $222.09 | 692160 |
| 2023-04-14 | 213.89 | $221.20 | 342847 |
| 2023-04-13 | 211.90 | $219.53 | 626159 |
| 2023-04-12 | 209.93 | $213.99 | 539462 |
| 2023-04-11 | 208.80 | $215.88 | 584162 |
| 2023-04-10 | 207.07 | $210.42 | 495091 |
| 2023-04-06 | 206.20 | $207.68 | 267108 |
| 2023-04-05 | 205.77 | $207.47 | 555367 |
| 2023-04-04 | 205.30 | $206.78 | 443337 |
| 2023-04-03 | 204.91 | $211.57 | 451310 |
| 2023-03-31 | 203.43 | $210.85 | 561598 |
| 2023-03-30 | 201.88 | $205.56 | 421570 |
| 2023-03-29 | 201.19 | $207.43 | 359526 |
| 2023-03-28 | 200.00 | $202.24 | 381137 |
| 2023-03-27 | 199.72 | $203.58 | 748163 |
| 2023-03-24 | 199.13 | $200.82 | 532545 |
| 2023-03-23 | 199.04 | $199.76 | 630243 |
| 2023-03-22 | 199.17 | $202.16 | 860441 |
| 2023-03-21 | 198.82 | $210.63 | 1.8M |
| 2023-03-20 | 196.66 | $199.08 | 1.5M |
| 2023-03-17 | 196.61 | $187.20 | 1.3M |
| 2023-03-16 | 199.07 | $191.96 | 397330 |
| 2023-03-15 | 200.94 | $189.22 | 600861 |
| 2023-03-14 | 203.71 | $194.08 | 573096 |
| 2023-03-13 | 205.90 | $190.35 | 983625 |
| 2023-03-10 | 209.24 | $195.88 | 740756 |
| 2023-03-09 | 211.94 | $204.68 | 523444 |
| 2023-03-08 | 213.21 | $208.95 | 505377 |
| 2023-03-07 | 213.77 | $209.17 | 611216 |
| 2023-03-06 | 214.35 | $211.78 | 601283 |
| 2023-03-03 | 214.45 | $214.72 | 599898 |
| 2023-03-02 | 213.93 | $212.50 | 930136 |
| 2023-03-01 | 213.77 | $213.50 | 529383 |
| 2023-02-28 | 213.35 | $214.79 | 972544 |
| 2023-02-27 | 212.56 | $209.98 | 1.0M |
| 2023-02-24 | 212.64 | $206.77 | 676719 |
| 2023-02-23 | 213.38 | $209.36 | 583445 |
| 2023-02-22 | 213.67 | $209.42 | 599826 |
| 2023-02-21 | 213.96 | $209.68 | 904651 |
| 2023-02-17 | 214.20 | $213.58 | 713799 |
| 2023-02-16 | 213.64 | $214.33 | 752129 |
| 2023-02-15 | 212.79 | $211.18 | 422984 |
| 2023-02-14 | 212.43 | $210.00 | 422240 |
| 2023-02-13 | 212.22 | $210.34 | 607238 |
| 2023-02-10 | 211.87 | $207.06 | 628525 |
| 2023-02-09 | 212.12 | $203.99 | 1.3M |
| 2023-02-08 | 213.02 | $208.94 | 598424 |
| 2023-02-07 | 212.97 | $213.37 | 523873 |
| 2023-02-06 | 211.94 | $210.74 | 447231 |
| 2023-02-03 | 211.24 | $218.20 | 487537 |
| 2023-02-02 | 208.81 | $221.68 | 826381 |
| 2023-02-01 | 205.22 | $214.38 | 476673 |
| 2023-01-31 | 202.55 | $208.81 | 590647 |
| 2023-01-30 | 200.59 | $201.01 | 342191 |
| 2023-01-27 | 199.93 | $204.35 | 442550 |
| 2023-01-26 | 198.44 | $202.21 | 224539 |
| 2023-01-25 | 197.13 | $200.30 | 307528 |
| 2023-01-24 | 195.99 | $199.57 | 334041 |
| 2023-01-23 | 194.79 | $200.41 | 426924 |
| 2023-01-20 | 193.21 | $198.71 | 370806 |
| 2023-01-19 | 191.71 | $192.59 | 338747 |
| 2023-01-18 | 191.25 | $191.83 | 342660 |
| 2023-01-17 | 190.86 | $194.70 | 496671 |
| 2023-01-13 | 189.79 | $194.70 | 234008 |
| 2023-01-12 | 188.54 | $194.52 | 403978 |
| 2023-01-11 | 187.12 | $194.68 | 253328 |
| 2023-01-10 | 185.43 | $191.93 | 414582 |
| 2023-01-09 | 184.04 | $190.70 | 643311 |
| 2023-01-06 | 182.70 | $187.21 | 416380 |
| 2023-01-05 | 181.88 | $180.26 | 436613 |
| 2023-01-04 | 182.41 | $184.68 | 568273 |
| 2023-01-03 | 182.09 | $183.19 | 354116 |
| 2022-12-30 | 182.05 | $183.68 | 243198 |
| 2022-12-29 | 181.91 | $185.76 | 290079 |
| 2022-12-28 | 181.31 | $179.49 | 257204 |
| 2022-12-27 | 181.96 | $181.74 | 214319 |
| 2022-12-23 | 182.25 | $181.22 | 300026 |
| 2022-12-22 | 182.71 | $177.84 | 405274 |
| 2022-12-21 | 183.96 | $181.85 | 433503 |
| 2022-12-20 | 184.58 | $179.03 | 515172 |
| 2022-12-19 | 185.89 | $178.96 | 537231 |
| 2022-12-16 | 187.44 | $181.25 | 1.0M |
| 2022-12-15 | 188.76 | $182.57 | 822459 |
| 2022-12-14 | 190.01 | $190.90 | 615098 |
| 2022-12-13 | 189.69 | $191.22 | 408660 |
| 2022-12-12 | 189.26 | $189.54 | 534218 |
| 2022-12-09 | 189.10 | $183.45 | 697692 |
| 2022-12-08 | 190.20 | $184.37 | 534949 |
| 2022-12-07 | 191.27 | $186.44 | 586543 |
| 2022-12-06 | 192.06 | $185.38 | 485711 |
| 2022-12-05 | 193.19 | $191.25 | 471116 |
| 2022-12-02 | 193.25 | $193.60 | 425199 |
| 2022-12-01 | 192.81 | $196.28 | 396251 |
| 2022-11-30 | 191.71 | $196.20 | 591389 |
| 2022-11-29 | 190.44 | $190.20 | 406433 |
| 2022-11-28 | 190.21 | $187.31 | 413288 |
| 2022-11-25 | 190.54 | $191.68 | 228237 |
| 2022-11-23 | 189.98 | $189.83 | 487058 |
| 2022-11-22 | 189.71 | $191.40 | 549322 |
| 2022-11-21 | 189.05 | $188.87 | 462005 |
| 2022-11-18 | 188.81 | $188.45 | 461167 |
| 2022-11-17 | 188.60 | $187.74 | 424900 |
| 2022-11-16 | 188.49 | $192.24 | 381057 |
| 2022-11-15 | 187.40 | $195.60 | 399154 |
| 2022-11-14 | 185.42 | $192.81 | 536316 |
| 2022-11-11 | 183.69 | $199.80 | 855282 |
| 2022-11-10 | 180.22 | $194.60 | 1.1M |
| 2022-11-09 | 177.28 | $178.96 | 583784 |
| 2022-11-08 | 177.19 | $182.39 | 1.1M |
| 2022-11-07 | 176.36 | $180.33 | 617133 |
| 2022-11-04 | 175.85 | $177.17 | 780104 |
| 2022-11-03 | 175.95 | $174.20 | 1.1M |
| 2022-11-02 | 176.71 | $178.28 | 706571 |
| 2022-11-01 | 176.74 | $186.64 | 589836 |
| 2022-10-31 | 175.04 | $186.12 | 505786 |
| 2022-10-28 | 173.21 | $189.14 | 582617 |
| 2022-10-27 | 170.47 | $183.67 | 803361 |
| 2022-10-26 | 168.49 | $180.34 | 500020 |
| 2022-10-25 | 166.93 | $177.99 | 616006 |
| 2022-10-24 | 165.68 | $173.79 | 614794 |
| 2022-10-21 | 165.17 | $170.47 | 1.0M |
| 2022-10-20 | 165.33 | $164.00 | 739099 |
| 2022-10-19 | 166.96 | $167.48 | 636564 |
| 2022-10-18 | 168.18 | $172.05 | 737605 |
| 2022-10-17 | 168.70 | $171.72 | 399189 |
| 2022-10-14 | 169.44 | $167.26 | 483101 |
| 2022-10-13 | 171.30 | $170.46 | 517207 |
| 2022-10-12 | 172.87 | $169.26 | 526532 |
| 2022-10-11 | 175.01 | $171.18 | 723332 |
| 2022-10-10 | 177.15 | $175.69 | 1.1M |
| 2022-10-07 | 178.75 | $179.59 | 1.1M |
| 2022-10-06 | 179.85 | $182.24 | 1.1M |
| 2022-10-05 | 180.64 | $187.05 | 1.1M |
| 2022-10-04 | 180.60 | $188.43 | 922880 |
| 2022-10-03 | 180.34 | $182.30 | 1.3M |
| 2022-09-30 | 181.40 | $176.17 | 554371 |
| 2022-09-29 | 183.99 | $181.09 | 940351 |
| 2022-09-28 | 186.04 | $179.73 | 489182 |
| 2022-09-27 | 188.77 | $174.35 | 707956 |
| 2022-09-26 | 193.14 | $180.49 | 458704 |
| 2022-09-23 | 196.98 | $184.20 | 627282 |
| 2022-09-22 | 200.71 | $189.86 | 426553 |
| 2022-09-21 | 203.88 | $196.24 | 589948 |
| 2022-09-20 | 206.26 | $198.74 | 556546 |
| 2022-09-19 | 208.53 | $203.00 | 391158 |
| 2022-09-16 | 210.30 | $202.56 | 1.0M |
| 2022-09-15 | 212.48 | $205.42 | 546044 |
| 2022-09-14 | 214.42 | $209.87 | 610025 |
| 2022-09-13 | 215.76 | $212.04 | 386298 |
| 2022-09-12 | 216.87 | $223.00 | 323407 |
| 2022-09-09 | 215.86 | $220.46 | 414134 |
| 2022-09-08 | 215.25 | $213.80 | 512571 |
| 2022-09-07 | 215.96 | $212.37 | 369482 |
| 2022-09-06 | 217.10 | $209.04 | 433057 |
| 2022-09-02 | 219.15 | $209.12 | 408305 |
| 2022-09-01 | 221.53 | $211.61 | 777250 |
| 2022-08-31 | 223.76 | $212.53 | 805622 |
| 2022-08-30 | 226.17 | $215.41 | 536031 |
| 2022-08-29 | 228.35 | $218.30 | 551250 |
| 2022-08-26 | 230.26 | $221.38 | 568266 |
| 2022-08-25 | 231.82 | $232.94 | 506816 |
| 2022-08-24 | 231.17 | $229.41 | 597359 |
| 2022-08-23 | 231.13 | $228.27 | 471328 |
| 2022-08-22 | 231.32 | $229.23 | 492917 |
| 2022-08-19 | 231.30 | $235.08 | 579094 |
| 2022-08-18 | 230.03 | $236.31 | 554271 |
| 2022-08-17 | 228.28 | $232.00 | 630446 |
| 2022-08-16 | 227.13 | $231.82 | 661254 |
| 2022-08-15 | 225.82 | $227.53 | 736332 |
| 2022-08-12 | 225.19 | $227.66 | 844883 |
| 2022-08-11 | 224.42 | $226.76 | 789058 |
| 2022-08-10 | 223.70 | $224.49 | 539831 |
| 2022-08-09 | 223.34 | $225.12 | 367597 |
| 2022-08-08 | 222.77 | $227.38 | 475474 |
| 2022-08-05 | 221.63 | $226.63 | 662775 |
| 2022-08-04 | 220.46 | $223.01 | 536357 |
| 2022-08-03 | 219.86 | $225.79 | 364261 |
| 2022-08-02 | 218.57 | $223.02 | 257176 |
| 2022-08-01 | 217.67 | $222.51 | 346378 |
| 2022-07-29 | 216.73 | $220.09 | 471727 |
| 2022-07-28 | 216.15 | $219.79 | 526364 |
| 2022-07-27 | 215.56 | $221.32 | 302348 |
| 2022-07-26 | 214.55 | $217.63 | 230388 |
| 2022-07-25 | 214.18 | $220.13 | 284229 |
| 2022-07-22 | 213.24 | $218.79 | 318985 |
| 2022-07-21 | 212.44 | $220.91 | 349954 |
| 2022-07-20 | 211.10 | $220.63 | 400689 |
| 2022-07-19 | 209.62 | $219.15 | 470349 |
| 2022-07-18 | 208.25 | $212.39 | 499820 |
| 2022-07-15 | 208.12 | $209.67 | 524139 |
| 2022-07-14 | 208.59 | $205.42 | 498607 |
| 2022-07-13 | 210.06 | $207.92 | 821629 |
| 2022-07-12 | 211.28 | $211.37 | 473095 |
| 2022-07-11 | 212.00 | $214.81 | 407875 |
| 2022-07-08 | 212.16 | $218.45 | 475152 |
| 2022-07-07 | 211.61 | $217.64 | 509983 |
| 2022-07-06 | 211.19 | $214.96 | 748167 |
| 2022-07-05 | 211.31 | $213.68 | 750787 |
| 2022-07-01 | 211.77 | $213.89 | 719600 |
| 2022-06-30 | 212.30 | $210.11 | 749695 |
| 2022-06-29 | 213.77 | $209.51 | 533490 |
| 2022-06-28 | 215.65 | $211.40 | 674467 |
| 2022-06-27 | 217.47 | $218.75 | 645480 |
| 2022-06-24 | 218.09 | $217.50 | 1.6M |
| 2022-06-23 | 219.12 | $210.04 | 463334 |
| 2022-06-22 | 221.93 | $212.28 | 541879 |
| 2022-06-21 | 224.75 | $216.18 | 577726 |
| 2022-06-17 | 227.24 | $212.51 | 1.8M |
| 2022-06-16 | 230.94 | $212.06 | 721487 |
| 2022-06-15 | 235.34 | $229.52 | 579170 |
| 2022-06-14 | 236.79 | $227.04 | 438135 |
| 2022-06-13 | 239.00 | $223.96 | 525502 |
| 2022-06-10 | 242.21 | $237.18 | 539203 |
| 2022-06-09 | 243.15 | $241.43 | 513822 |
| 2022-06-08 | 243.34 | $247.30 | 299033 |
| 2022-06-07 | 242.31 | $248.35 | 406790 |
| 2022-06-06 | 240.89 | $247.45 | 320761 |
| 2022-06-03 | 239.42 | $243.67 | 351946 |
| 2022-06-02 | 238.52 | $245.26 | 632713 |
| 2022-06-01 | 237.13 | $242.72 | 413156 |
| 2022-05-31 | 236.07 | $248.81 | 497924 |
| 2022-05-27 | 233.56 | $249.48 | 373048 |
| 2022-05-26 | 230.52 | $240.37 | 366210 |
| 2022-05-25 | 228.94 | $233.31 | 366756 |
| 2022-05-24 | 228.62 | $232.52 | 447911 |
| 2022-05-23 | 228.45 | $238.76 | 500312 |
| 2022-05-20 | 226.97 | $231.08 | 631257 |
| 2022-05-19 | 226.91 | $225.80 | 752921 |
| 2022-05-18 | 228.00 | $221.52 | 454946 |
| 2022-05-17 | 230.20 | $229.27 | 526741 |
| 2022-05-16 | 231.16 | $226.96 | 466999 |
| 2022-05-13 | 232.80 | $233.59 | 825877 |
| 2022-05-12 | 233.35 | $225.02 | 561091 |
| 2022-05-11 | 235.82 | $227.19 | 1.3M |
| 2022-05-10 | 238.27 | $223.60 | 844262 |
| 2022-05-09 | 241.89 | $216.61 | 960524 |
| 2022-05-06 | 247.58 | $224.26 | 888553 |
| 2022-05-05 | 252.57 | $243.68 | 509645 |
| 2022-05-04 | 254.28 | $254.10 | 446868 |
| 2022-05-03 | 254.05 | $248.84 | 491521 |
| 2022-05-02 | 254.87 | $248.38 | 548442 |
| 2022-04-29 | 255.91 | $249.52 | 507839 |
| 2022-04-28 | 256.86 | $259.07 | 343955 |
| 2022-04-27 | 255.92 | $251.70 | 328979 |
| 2022-04-26 | 256.37 | $246.51 | 349873 |
| 2022-04-25 | 257.95 | $251.88 | 497445 |
| 2022-04-22 | 258.63 | $252.24 | 540484 |
| 2022-04-21 | 259.30 | $258.69 | 647529 |
| 2022-04-20 | 258.69 | $261.69 | 425713 |
| 2022-04-19 | 257.31 | $261.11 | 723430 |
| 2022-04-18 | 255.80 | $255.70 | 410582 |
| 2022-04-14 | 255.15 | $258.67 | 437655 |
| 2022-04-13 | 253.73 | $257.09 | 387548 |
| 2022-04-12 | 252.39 | $250.74 | 394621 |
| 2022-04-11 | 252.14 | $250.17 | 314042 |
| 2022-04-08 | 251.94 | $250.50 | 1.0M |
| 2022-04-07 | 251.61 | $249.66 | 611417 |
| 2022-04-06 | 251.37 | $253.64 | 595323 |
| 2022-04-05 | 250.22 | $256.50 | 662299 |
| 2022-04-04 | 248.25 | $253.84 | 400958 |
| 2022-04-01 | 246.49 | $249.60 | 358381 |
| 2022-03-31 | 245.32 | $249.06 | 742089 |
| 2022-03-30 | 244.05 | $250.22 | 416321 |
| 2022-03-29 | 242.31 | $249.47 | 199306 |
| 2022-03-28 | 240.43 | $243.02 | 194266 |
| 2022-03-25 | 239.59 | $246.03 | 173851 |
| 2022-03-24 | 237.97 | $243.69 | 239067 |
| 2022-03-23 | 236.57 | $240.24 | 289302 |
| 2022-03-22 | 235.67 | $243.56 | 277791 |
| 2022-03-21 | 233.92 | $241.24 | 376718 |
| 2022-03-18 | 232.37 | $239.21 | 640567 |
| 2022-03-17 | 231.01 | $236.82 | 353237 |
| 2022-03-16 | 229.95 | $236.53 | 396611 |
| 2022-03-15 | 228.78 | $229.41 | 407586 |
| 2022-03-14 | 228.94 | $226.47 | 285438 |
| 2022-03-11 | 229.76 | $229.54 | 342172 |
| 2022-03-10 | 230.07 | $230.85 | 302368 |
| 2022-03-09 | 230.18 | $230.25 | 397657 |
| 2022-03-08 | 230.44 | $228.21 | 665527 |
| 2022-03-07 | 231.19 | $219.13 | 812197 |
| 2022-03-04 | 233.99 | $226.33 | 706975 |
| 2022-03-03 | 235.72 | $233.33 | 525727 |
| 2022-03-02 | 236.26 | $235.52 | 427325 |
| 2022-03-01 | 236.42 | $226.11 | 576857 |
| 2022-02-28 | 238.59 | $234.20 | 786143 |
| 2022-02-25 | 239.40 | $237.89 | 526845 |
| 2022-02-24 | 239.56 | $235.58 | 878351 |
| 2022-02-23 | 240.22 | $234.88 | 759168 |
| 2022-02-22 | 241.12 | $237.30 | 996776 |
| 2022-02-18 | 241.64 | $233.51 | 600846 |
| 2022-02-17 | 243.03 | $235.39 | 596235 |
| 2022-02-16 | 244.23 | $244.29 | 538188 |
| 2022-02-15 | 243.71 | $244.30 | 591249 |
| 2022-02-14 | 243.09 | $244.69 | 714956 |
| 2022-02-11 | 242.26 | $246.47 | 694482 |
| 2022-02-10 | 240.90 | $247.43 | 668206 |
| 2022-02-09 | 239.10 | $252.00 | 1.5M |
| 2022-02-08 | 236.03 | $236.27 | 810677 |
| 2022-02-07 | 235.77 | $235.26 | 530623 |
| 2022-02-04 | 235.67 | $236.19 | 554744 |
| 2022-02-03 | 235.34 | $233.99 | 581563 |
| 2022-02-02 | 235.42 | $241.18 | 821199 |
| 2022-02-01 | 233.98 | $240.69 | 569165 |
| 2022-01-31 | 232.41 | $238.26 | 729817 |
| 2022-01-28 | 231.09 | $231.31 | 521712 |
| 2022-01-27 | 231.02 | $223.09 | 446874 |
| 2022-01-26 | 232.67 | $223.80 | 449041 |
| 2022-01-25 | 234.43 | $225.77 | 673691 |
| 2022-01-24 | 236.05 | $225.45 | 937920 |
| 2022-01-21 | 237.98 | $226.41 | 566206 |
| 2022-01-20 | 240.00 | $233.59 | 542602 |
| 2022-01-19 | 240.80 | $237.58 | 443801 |
| 2022-01-18 | 240.86 | $238.22 | 605988 |
| 2022-01-14 | 240.76 | $244.00 | 509534 |
| 2022-01-13 | 239.40 | $246.21 | 537197 |
| 2022-01-12 | 237.32 | $243.66 | 532256 |
| 2022-01-11 | 235.41 | $243.58 | 687139 |
| 2022-01-10 | 233.19 | $238.02 | 809668 |
| 2022-01-07 | 231.76 | $243.03 | 717428 |
| 2022-01-06 | 229.03 | $239.26 | 540920 |
| 2022-01-05 | 226.65 | $237.30 | 748280 |
| 2022-01-04 | 224.28 | $237.25 | 560036 |
| 2022-01-03 | 221.55 | $231.11 | 607309 |
| 2021-12-31 | 219.69 | $223.84 | 294258 |
| 2021-12-30 | 219.06 | $225.65 | 301256 |
| 2021-12-29 | 217.97 | $225.82 | 351425 |
| 2021-12-28 | 216.68 | $224.81 | 376640 |
| 2021-12-27 | 215.43 | $223.13 | 223387 |
| 2021-12-23 | 214.35 | $223.69 | 269494 |
| 2021-12-22 | 213.01 | $222.79 | 408262 |
| 2021-12-21 | 211.69 | $219.91 | 537719 |
| 2021-12-20 | 210.80 | $211.20 | 565982 |
| 2021-12-17 | 211.65 | $214.26 | 1.2M |
| 2021-12-16 | 212.04 | $216.39 | 756530 |
| 2021-12-15 | 212.09 | $215.21 | 630973 |
| 2021-12-14 | 212.45 | $216.17 | 572051 |
| 2021-12-13 | 212.71 | $217.22 | 536827 |
| 2021-12-10 | 212.85 | $222.81 | 460594 |
| 2021-12-09 | 211.90 | $221.95 | 611703 |
| 2021-12-08 | 211.03 | $223.05 | 609106 |
| 2021-12-07 | 209.87 | $220.15 | 900956 |
| 2021-12-06 | 209.20 | $217.26 | 660646 |
| 2021-12-03 | 209.11 | $208.07 | 665595 |
| 2021-12-02 | 211.03 | $207.87 | 954784 |
| 2021-12-01 | 213.38 | $200.83 | 672355 |
| 2021-11-30 | 217.67 | $207.13 | 657632 |
| 2021-11-29 | 221.40 | $212.98 | 740695 |
| 2021-11-26 | 224.57 | $215.15 | 557962 |
| 2021-11-24 | 227.86 | $228.27 | 600277 |
| 2021-11-23 | 228.97 | $226.18 | 779577 |
| 2021-11-22 | 230.77 | $223.94 | 695189 |
| 2021-11-19 | 233.37 | $227.67 | 744781 |
| 2021-11-18 | 235.67 | $227.29 | 780582 |
| 2021-11-17 | 238.47 | $231.21 | 541504 |
| 2021-11-16 | 240.94 | $237.27 | 580431 |
| 2021-11-15 | 242.57 | $241.64 | 744346 |
| 2021-11-12 | 243.59 | $241.52 | 905243 |
| 2021-11-11 | 244.83 | $239.04 | 665216 |
| 2021-11-10 | 246.84 | $243.76 | 501156 |
| 2021-11-09 | 248.21 | $244.08 | 474409 |
| 2021-11-08 | 249.76 | $247.39 | 609865 |
| 2021-11-05 | 250.91 | $244.76 | 812083 |
| 2021-11-04 | 252.82 | $241.75 | 1.3M |
| 2021-11-03 | 255.70 | $241.97 | 722926 |
| 2021-11-02 | 259.01 | $242.25 | 657910 |
| 2021-11-01 | 262.81 | $250.22 | 491039 |
| 2021-10-29 | 265.55 | $247.41 | 831632 |
| 2021-10-28 | 269.32 | $252.23 | 853717 |
| 2021-10-27 | 272.66 | $262.71 | 944542 |
| 2021-10-26 | 274.31 | $275.63 | 404628 |
| 2021-10-25 | 273.48 | $280.97 | 352759 |
| 2021-10-22 | 271.37 | $277.32 | 266453 |
| 2021-10-21 | 269.66 | $277.34 | 370653 |
| 2021-10-20 | 267.66 | $274.88 | 237566 |
| 2021-10-19 | 265.83 | $275.41 | 585741 |
| 2021-10-18 | 263.59 | $269.07 | 579797 |
| 2021-10-15 | 262.32 | $272.26 | 552858 |
| 2021-10-14 | 260.17 | $261.01 | 647209 |
| 2021-10-13 | 260.04 | $257.44 | 616557 |
| 2021-10-12 | 260.66 | $255.15 | 389862 |
| 2021-10-11 | 261.85 | $254.97 | 272488 |
| 2021-10-08 | 263.27 | $262.55 | 309200 |
| 2021-10-07 | 263.32 | $263.78 | 387407 |
| 2021-10-06 | 263.11 | $260.79 | 399988 |
| 2021-10-05 | 263.49 | $260.92 | 481774 |
| 2021-10-04 | 263.90 | $261.57 | 316081 |
| 2021-10-01 | 264.23 | $266.70 | 306406 |
| 2021-09-30 | 263.52 | $261.27 | 439942 |
| 2021-09-29 | 263.83 | $265.92 | 287343 |
| 2021-09-28 | 263.21 | $266.76 | 463608 |
| 2021-09-27 | 262.30 | $270.32 | 604804 |
| 2021-09-24 | 260.49 | $267.11 | 385729 |
| 2021-09-23 | 259.06 | $264.52 | 456407 |
| 2021-09-22 | 257.96 | $256.89 | 379312 |
| 2021-09-21 | 258.28 | $252.29 | 284606 |
| 2021-09-20 | 259.63 | $255.04 | 302271 |
| 2021-09-17 | 260.62 | $258.24 | 591365 |
| 2021-09-16 | 261.10 | $261.38 | 293672 |
| 2021-09-15 | 260.98 | $259.83 | 582708 |
| 2021-09-14 | 261.17 | $255.75 | 588417 |
| 2021-09-13 | 262.25 | $260.01 | 555515 |
| 2021-09-10 | 262.60 | $260.75 | 491853 |
| 2021-09-09 | 262.84 | $264.60 | 316666 |
| 2021-09-08 | 262.30 | $263.58 | 319105 |
| 2021-09-07 | 261.88 | $260.24 | 276457 |
| 2021-09-03 | 262.09 | $261.92 | 339719 |
| 2021-09-02 | 261.97 | $262.56 | 295088 |
| 2021-09-01 | 261.69 | $263.86 | 289254 |
| 2021-08-31 | 261.09 | $263.28 | 454698 |
| 2021-08-30 | 260.50 | $260.09 | 586640 |
| 2021-08-27 | 260.49 | $261.84 | 382641 |
| 2021-08-26 | 260.10 | $256.81 | 369655 |
| 2021-08-25 | 260.70 | $262.29 | 446803 |
| 2021-08-24 | 260.23 | $263.86 | 606769 |
| 2021-08-23 | 259.36 | $261.23 | 263209 |
| 2021-08-20 | 258.90 | $257.83 | 459929 |
| 2021-08-19 | 259.08 | $255.15 | 556588 |
| 2021-08-18 | 259.84 | $258.46 | 520433 |
| 2021-08-17 | 260.03 | $261.40 | 526971 |
| 2021-08-16 | 259.62 | $261.12 | 536259 |
| 2021-08-13 | 259.21 | $262.49 | 765055 |
| 2021-08-12 | 258.43 | $259.00 | 971839 |
| 2021-08-11 | 258.25 | $257.86 | 1.9M |
| 2021-08-10 | 258.29 | $263.61 | 979730 |
| 2021-08-09 | 257.13 | $262.27 | 976321 |
| 2021-08-06 | 256.05 | $267.05 | 821763 |
| 2021-08-05 | 253.80 | $260.79 | 1.1M |
| 2021-08-04 | 252.52 | $247.60 | 712167 |
| 2021-08-03 | 253.83 | $251.29 | 615702 |
| 2021-08-02 | 254.57 | $253.98 | 503848 |
| 2021-07-30 | 254.88 | $258.22 | 453017 |
| 2021-07-29 | 254.35 | $259.98 | 506339 |
| 2021-07-28 | 253.38 | $256.79 | 589193 |
| 2021-07-27 | 252.94 | $256.94 | 428267 |
| 2021-07-26 | 252.42 | $256.55 | 394241 |
| 2021-07-23 | 251.91 | $257.08 | 561548 |
| 2021-07-22 | 251.22 | $254.19 | 502633 |
| 2021-07-21 | 251.06 | $254.83 | 583863 |
| 2021-07-20 | 250.76 | $250.59 | 411647 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
302.87
2024-04-16
Close Price
$298.73
Vol: 444058
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
164.14
Average
236.99
Maximum
313.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-04-16 | 302.87 | $298.73 | 444058 |
| 2024-04-15 | 304.36 | $296.29 | 481830 |
| 2024-04-12 | 306.92 | $299.91 | 442751 |
| 2024-04-11 | 308.85 | $305.72 | 372524 |
| 2024-04-10 | 309.31 | $303.79 | 334972 |
| 2024-04-09 | 310.42 | $304.59 | 386602 |
| 2024-04-08 | 311.43 | $306.86 | 318254 |
| 2024-04-05 | 311.86 | $306.20 | 241323 |
| 2024-04-04 | 312.49 | $304.83 | 530393 |
| 2024-04-03 | 313.58 | $316.14 | 725278 |
| 2024-04-02 | 311.21 | $310.37 | 463981 |
| 2024-04-01 | 310.03 | $305.90 | 406544 |
| 2024-03-28 | 309.89 | $308.54 | 335465 |
| 2024-03-27 | 308.77 | $305.52 | 568614 |
| 2024-03-26 | 308.23 | $304.18 | 381535 |
| 2024-03-25 | 307.87 | $307.66 | 156352 |
| 2024-03-22 | 306.20 | $303.26 | 334906 |
| 2024-03-21 | 305.44 | $305.80 | 352800 |
| 2024-03-20 | 303.57 | $306.25 | 394717 |
| 2024-03-19 | 301.04 | $306.39 | 656488 |
| 2024-03-18 | 297.79 | $299.42 | 330062 |
| 2024-03-15 | 295.95 | $295.64 | 628863 |
| 2024-03-14 | 294.80 | $295.90 | 452846 |
| 2024-03-13 | 293.25 | $298.93 | 411362 |
| 2024-03-12 | 290.31 | $294.67 | 407591 |
| 2024-03-11 | 288.02 | $293.52 | 309838 |
| 2024-03-08 | 285.54 | $294.03 | 594752 |
| 2024-03-07 | 282.32 | $293.07 | 790986 |
| 2024-03-06 | 278.68 | $285.24 | 561444 |
| 2024-03-05 | 276.74 | $280.61 | 703968 |
| 2024-03-04 | 275.85 | $281.67 | 988397 |
| 2024-03-01 | 274.47 | $276.60 | 536792 |
| 2024-02-29 | 274.43 | $279.27 | 602273 |
| 2024-02-28 | 273.58 | $275.66 | 332334 |
| 2024-02-27 | 273.73 | $278.55 | 344499 |
| 2024-02-26 | 273.06 | $278.31 | 322126 |
| 2024-02-23 | 272.37 | $281.20 | 453579 |
| 2024-02-22 | 270.69 | $275.83 | 285961 |
| 2024-02-21 | 270.42 | $274.30 | 416195 |
| 2024-02-20 | 270.66 | $272.91 | 433398 |
| 2024-02-16 | 271.48 | $271.62 | 419924 |
| 2024-02-15 | 272.98 | $275.38 | 480442 |
| 2024-02-14 | 273.70 | $272.38 | 470656 |
| 2024-02-13 | 275.60 | $268.75 | 532230 |
| 2024-02-12 | 279.13 | $270.96 | 654752 |
| 2024-02-09 | 282.77 | $273.40 | 917883 |
| 2024-02-08 | 286.46 | $265.12 | 1.4M |
| 2024-02-07 | 293.57 | $291.99 | 700616 |
| 2024-02-06 | 293.68 | $286.99 | 716976 |
| 2024-02-05 | 295.34 | $291.58 | 366300 |
| 2024-02-02 | 295.83 | $295.95 | 244542 |
| 2024-02-01 | 294.96 | $294.55 | 413148 |
| 2024-01-31 | 294.26 | $289.93 | 449131 |
| 2024-01-30 | 294.78 | $296.93 | 331653 |
| 2024-01-29 | 293.11 | $297.27 | 393314 |
| 2024-01-26 | 290.87 | $294.01 | 289623 |
| 2024-01-25 | 289.10 | $293.80 | 439579 |
| 2024-01-24 | 286.93 | $287.40 | 255217 |
| 2024-01-23 | 286.23 | $288.46 | 253896 |
| 2024-01-22 | 284.99 | $287.46 | 307033 |
| 2024-01-19 | 283.72 | $282.86 | 297896 |
| 2024-01-18 | 283.58 | $277.56 | 422828 |
| 2024-01-17 | 285.01 | $277.93 | 439621 |
| 2024-01-16 | 286.55 | $283.99 | 324749 |
| 2024-01-12 | 286.42 | $283.99 | 258770 |
| 2024-01-11 | 286.16 | $279.48 | 238198 |
| 2024-01-10 | 287.16 | $280.26 | 241518 |
| 2024-01-09 | 288.00 | $283.69 | 263872 |
| 2024-01-08 | 287.81 | $284.39 | 266735 |
| 2024-01-05 | 287.21 | $280.76 | 351521 |
| 2024-01-04 | 287.48 | $280.88 | 341545 |
| 2024-01-03 | 287.60 | $278.99 | 535331 |
| 2024-01-02 | 288.16 | $281.56 | 372429 |
| 2023-12-29 | 287.86 | $282.61 | 350853 |
| 2023-12-28 | 286.95 | $282.46 | 300375 |
| 2023-12-27 | 285.69 | $282.98 | 346477 |
| 2023-12-26 | 283.78 | $278.75 | 207221 |
| 2023-12-22 | 282.59 | $277.42 | 425647 |
| 2023-12-21 | 281.34 | $277.03 | 393035 |
| 2023-12-20 | 279.73 | $275.16 | 496414 |
| 2023-12-19 | 278.15 | $278.60 | 440939 |
| 2023-12-18 | 274.91 | $277.95 | 764497 |
| 2023-12-15 | 270.97 | $277.43 | 1.6M |
| 2023-12-14 | 266.15 | $272.10 | 641252 |
| 2023-12-13 | 261.79 | $264.57 | 510291 |
| 2023-12-12 | 258.72 | $258.22 | 358463 |
| 2023-12-11 | 256.85 | $258.43 | 411991 |
| 2023-12-08 | 254.38 | $256.09 | 546414 |
| 2023-12-07 | 251.99 | $256.06 | 705866 |
| 2023-12-06 | 248.99 | $251.23 | 511067 |
| 2023-12-05 | 246.77 | $250.94 | 558161 |
| 2023-12-04 | 244.09 | $251.60 | 737209 |
| 2023-12-01 | 240.54 | $251.63 | 971967 |
| 2023-11-30 | 236.18 | $240.50 | 558355 |
| 2023-11-29 | 234.38 | $237.23 | 494366 |
| 2023-11-28 | 233.21 | $235.12 | 421264 |
| 2023-11-27 | 232.47 | $231.66 | 318321 |
| 2023-11-24 | 232.68 | $234.01 | 110220 |
| 2023-11-22 | 232.22 | $233.67 | 228539 |
| 2023-11-21 | 231.78 | $232.58 | 224075 |
| 2023-11-20 | 231.63 | $235.30 | 320277 |
| 2023-11-17 | 230.62 | $232.81 | 377690 |
| 2023-11-16 | 230.21 | $231.99 | 479707 |
| 2023-11-15 | 230.04 | $235.86 | 444270 |
| 2023-11-14 | 228.65 | $234.01 | 456239 |
| 2023-11-13 | 227.63 | $229.14 | 472397 |
| 2023-11-10 | 228.00 | $231.21 | 577114 |
| 2023-11-09 | 227.89 | $228.75 | 933281 |
| 2023-11-08 | 228.62 | $235.54 | 668820 |
| 2023-11-07 | 227.47 | $233.43 | 656230 |
| 2023-11-06 | 226.84 | $233.41 | 610973 |
| 2023-11-03 | 226.20 | $236.66 | 472400 |
| 2023-11-02 | 224.53 | $236.66 | 532551 |
| 2023-11-01 | 222.65 | $228.60 | 500162 |
| 2023-10-31 | 223.09 | $225.17 | 640576 |
| 2023-10-30 | 224.90 | $222.56 | 799909 |
| 2023-10-27 | 228.11 | $221.90 | 655610 |
| 2023-10-26 | 232.39 | $228.57 | 934323 |
| 2023-10-25 | 235.65 | $230.89 | 533621 |
| 2023-10-24 | 239.03 | $240.79 | 375989 |
| 2023-10-23 | 240.15 | $238.32 | 337824 |
| 2023-10-20 | 242.41 | $239.00 | 421833 |
| 2023-10-19 | 245.05 | $241.97 | 314423 |
| 2023-10-18 | 247.45 | $247.76 | 307393 |
| 2023-10-17 | 248.62 | $251.65 | 501915 |
| 2023-10-16 | 248.91 | $249.94 | 514217 |
| 2023-10-13 | 249.90 | $249.42 | 330899 |
| 2023-10-12 | 251.36 | $248.90 | 537255 |
| 2023-10-11 | 253.38 | $256.24 | 418590 |
| 2023-10-10 | 253.60 | $261.45 | 332379 |
| 2023-10-09 | 252.30 | $259.63 | 353354 |
| 2023-10-06 | 251.39 | $254.54 | 295087 |
| 2023-10-05 | 251.99 | $252.07 | 320712 |
| 2023-10-04 | 253.60 | $251.32 | 383603 |
| 2023-10-03 | 255.90 | $249.77 | 255379 |
| 2023-10-02 | 259.27 | $255.88 | 416756 |
| 2023-09-29 | 261.52 | $255.34 | 452063 |
| 2023-09-28 | 264.48 | $258.53 | 502394 |
| 2023-09-27 | 267.12 | $258.86 | 409984 |
| 2023-09-26 | 270.24 | $261.55 | 545349 |
| 2023-09-25 | 273.18 | $271.27 | 349728 |
| 2023-09-22 | 273.68 | $269.98 | 300512 |
| 2023-09-21 | 274.65 | $269.95 | 417637 |
| 2023-09-20 | 275.81 | $275.18 | 307697 |
| 2023-09-19 | 275.52 | $274.32 | 409190 |
| 2023-09-18 | 275.38 | $275.09 | 262473 |
| 2023-09-15 | 274.92 | $272.86 | 657791 |
| 2023-09-14 | 275.00 | $273.67 | 395596 |
| 2023-09-13 | 274.78 | $272.29 | 336400 |
| 2023-09-12 | 274.89 | $272.07 | 345227 |
| 2023-09-11 | 275.02 | $272.65 | 318967 |
| 2023-09-08 | 274.91 | $271.84 | 458033 |
| 2023-09-07 | 274.97 | $272.07 | 391383 |
| 2023-09-06 | 274.87 | $275.48 | 425392 |
| 2023-09-05 | 273.59 | $273.18 | 450915 |
| 2023-09-01 | 272.67 | $272.86 | 388830 |
| 2023-08-31 | 271.56 | $271.73 | 416530 |
| 2023-08-30 | 270.49 | $273.24 | 341360 |
| 2023-08-29 | 268.62 | $271.69 | 469642 |
| 2023-08-28 | 266.77 | $270.84 | 488613 |
| 2023-08-25 | 264.71 | $265.24 | 341088 |
| 2023-08-24 | 263.92 | $262.03 | 381680 |
| 2023-08-23 | 263.92 | $264.51 | 540204 |
| 2023-08-22 | 263.07 | $262.24 | 497330 |
| 2023-08-21 | 262.71 | $258.05 | 502841 |
| 2023-08-18 | 263.53 | $262.23 | 495234 |
| 2023-08-17 | 263.15 | $262.01 | 364924 |
| 2023-08-16 | 262.69 | $264.34 | 821192 |
| 2023-08-15 | 261.32 | $264.51 | 622277 |
| 2023-08-14 | 259.54 | $266.90 | 292650 |
| 2023-08-11 | 256.56 | $265.54 | 493361 |
| 2023-08-10 | 253.32 | $268.61 | 902533 |
| 2023-08-09 | 248.40 | $260.04 | 723527 |
| 2023-08-08 | 245.13 | $244.54 | 469162 |
| 2023-08-07 | 246.08 | $246.78 | 357512 |
| 2023-08-04 | 246.57 | $245.72 | 339483 |
| 2023-08-03 | 247.52 | $247.00 | 341748 |
| 2023-08-02 | 248.31 | $244.86 | 364423 |
| 2023-08-01 | 249.97 | $251.06 | 237286 |
| 2023-07-31 | 250.04 | $248.91 | 382302 |
| 2023-07-28 | 250.82 | $247.18 | 419591 |
| 2023-07-27 | 252.31 | $245.19 | 381976 |
| 2023-07-26 | 254.75 | $250.97 | 332245 |
| 2023-07-25 | 255.87 | $252.41 | 405809 |
| 2023-07-24 | 256.73 | $251.71 | 447931 |
| 2023-07-21 | 257.97 | $252.44 | 764450 |
| 2023-07-20 | 259.18 | $253.16 | 851912 |
| 2023-07-19 | 260.35 | $255.26 | 623013 |
| 2023-07-18 | 261.04 | $259.73 | 441638 |
| 2023-07-17 | 260.36 | $258.48 | 434518 |
| 2023-07-14 | 259.84 | $258.99 | 394475 |
| 2023-07-13 | 258.94 | $260.50 | 413775 |
| 2023-07-12 | 257.27 | $257.88 | 305376 |
| 2023-07-11 | 255.96 | $258.73 | 359934 |
| 2023-07-10 | 254.01 | $256.31 | 354031 |
| 2023-07-07 | 252.32 | $253.49 | 269837 |
| 2023-07-06 | 251.07 | $250.06 | 321737 |
| 2023-07-05 | 250.56 | $250.99 | 467029 |
| 2023-07-03 | 249.56 | $253.47 | 198210 |
| 2023-06-30 | 247.49 | $251.08 | 311652 |
| 2023-06-29 | 245.66 | $248.05 | 279225 |
| 2023-06-28 | 244.34 | $245.88 | 315571 |
| 2023-06-27 | 243.35 | $245.67 | 371211 |
| 2023-06-26 | 242.17 | $239.23 | 295068 |
| 2023-06-23 | 242.72 | $238.56 | 594242 |
| 2023-06-22 | 243.56 | $240.99 | 343275 |
| 2023-06-21 | 243.74 | $243.03 | 381645 |
| 2023-06-20 | 243.26 | $242.48 | 534169 |
| 2023-06-16 | 242.77 | $243.63 | 672717 |
| 2023-06-15 | 241.75 | $244.45 | 337762 |
| 2023-06-14 | 240.18 | $239.79 | 586927 |
| 2023-06-13 | 239.68 | $240.30 | 334099 |
| 2023-06-12 | 238.85 | $239.27 | 251643 |
| 2023-06-09 | 238.10 | $239.37 | 520379 |
| 2023-06-08 | 237.10 | $238.30 | 306546 |
| 2023-06-07 | 236.16 | $237.59 | 553450 |
| 2023-06-06 | 235.19 | $238.24 | 370484 |
| 2023-06-05 | 233.75 | $232.67 | 581230 |
| 2023-06-02 | 233.72 | $234.84 | 604746 |
| 2023-06-01 | 232.94 | $228.00 | 478956 |
| 2023-05-31 | 234.11 | $226.55 | 1.4M |
| 2023-05-30 | 235.94 | $230.94 | 588975 |
| 2023-05-26 | 236.70 | $233.75 | 357815 |
| 2023-05-25 | 236.66 | $232.82 | 504901 |
| 2023-05-24 | 236.81 | $232.46 | 552361 |
| 2023-05-23 | 237.01 | $236.58 | 856362 |
| 2023-05-22 | 235.85 | $237.70 | 612522 |
| 2023-05-19 | 233.97 | $233.65 | 462132 |
| 2023-05-18 | 232.88 | $234.85 | 381884 |
| 2023-05-17 | 231.07 | $232.11 | 366199 |
| 2023-05-16 | 229.64 | $226.52 | 308522 |
| 2023-05-15 | 229.59 | $230.15 | 478253 |
| 2023-05-12 | 228.29 | $227.04 | 267548 |
| 2023-05-11 | 227.60 | $227.17 | 318357 |
| 2023-05-10 | 226.64 | $228.21 | 574227 |
| 2023-05-09 | 225.06 | $230.93 | 392835 |
| 2023-05-08 | 222.20 | $229.82 | 528130 |
| 2023-05-05 | 219.00 | $231.19 | 811107 |
| 2023-05-04 | 214.63 | $223.60 | 1.7M |
| 2023-05-03 | 211.70 | $207.34 | 545342 |
| 2023-05-02 | 213.26 | $207.09 | 1.1M |
| 2023-05-01 | 215.23 | $213.89 | 613371 |
| 2023-04-28 | 215.45 | $213.92 | 567918 |
| 2023-04-27 | 215.70 | $212.15 | 420553 |
| 2023-04-26 | 216.52 | $209.55 | 529419 |
| 2023-04-25 | 218.31 | $209.31 | 425859 |
| 2023-04-24 | 220.50 | $216.25 | 457223 |
| 2023-04-21 | 220.91 | $216.83 | 604377 |
| 2023-04-20 | 221.15 | $216.05 | 385956 |
| 2023-04-19 | 221.60 | $219.74 | 655015 |
| 2023-04-18 | 220.89 | $222.11 | 562617 |
| 2023-04-17 | 219.19 | $222.09 | 692160 |
| 2023-04-14 | 217.03 | $221.20 | 342847 |
| 2023-04-13 | 214.60 | $219.53 | 626159 |
| 2023-04-12 | 212.11 | $213.99 | 539462 |
| 2023-04-11 | 210.78 | $215.88 | 584162 |
| 2023-04-10 | 208.51 | $210.42 | 495091 |
| 2023-04-06 | 207.44 | $207.68 | 267108 |
| 2023-04-05 | 206.99 | $207.47 | 555367 |
| 2023-04-04 | 206.47 | $206.78 | 443337 |
| 2023-04-03 | 206.04 | $211.57 | 451310 |
| 2023-03-31 | 203.99 | $210.85 | 561598 |
| 2023-03-30 | 201.71 | $205.56 | 421570 |
| 2023-03-29 | 200.61 | $207.43 | 359526 |
| 2023-03-28 | 198.70 | $202.24 | 381137 |
| 2023-03-27 | 198.06 | $203.58 | 748163 |
| 2023-03-24 | 196.88 | $200.82 | 532545 |
| 2023-03-23 | 196.37 | $199.76 | 630243 |
| 2023-03-22 | 196.15 | $202.16 | 860441 |
| 2023-03-21 | 195.17 | $210.63 | 1.8M |
| 2023-03-20 | 191.39 | $199.08 | 1.5M |
| 2023-03-17 | 190.52 | $187.20 | 1.3M |
| 2023-03-16 | 193.33 | $191.96 | 397330 |
| 2023-03-15 | 195.35 | $189.22 | 600861 |
| 2023-03-14 | 198.76 | $194.08 | 573096 |
| 2023-03-13 | 201.45 | $190.35 | 983625 |
| 2023-03-10 | 205.95 | $195.88 | 740756 |
| 2023-03-09 | 209.71 | $204.68 | 523444 |
| 2023-03-08 | 211.51 | $208.95 | 505377 |
| 2023-03-07 | 212.34 | $209.17 | 611216 |
| 2023-03-06 | 213.26 | $211.78 | 601283 |
| 2023-03-03 | 213.52 | $214.72 | 599898 |
| 2023-03-02 | 212.87 | $212.50 | 930136 |
| 2023-03-01 | 212.74 | $213.50 | 529383 |
| 2023-02-28 | 212.24 | $214.79 | 972544 |
| 2023-02-27 | 211.19 | $209.98 | 1.0M |
| 2023-02-24 | 211.39 | $206.77 | 676719 |
| 2023-02-23 | 212.62 | $209.36 | 583445 |
| 2023-02-22 | 213.25 | $209.42 | 599826 |
| 2023-02-21 | 213.94 | $209.68 | 904651 |
| 2023-02-17 | 214.64 | $213.58 | 713799 |
| 2023-02-16 | 214.18 | $214.33 | 752129 |
| 2023-02-15 | 213.32 | $211.18 | 422984 |
| 2023-02-14 | 213.18 | $210.00 | 422240 |
| 2023-02-13 | 213.31 | $210.34 | 607238 |
| 2023-02-10 | 213.28 | $207.06 | 628525 |
| 2023-02-09 | 214.18 | $203.99 | 1.3M |
| 2023-02-08 | 216.15 | $208.94 | 598424 |
| 2023-02-07 | 216.86 | $213.37 | 523873 |
| 2023-02-06 | 216.19 | $210.74 | 447231 |
| 2023-02-03 | 216.07 | $218.20 | 487537 |
| 2023-02-02 | 213.42 | $221.68 | 826381 |
| 2023-02-01 | 208.96 | $214.38 | 476673 |
| 2023-01-31 | 205.72 | $208.81 | 590647 |
| 2023-01-30 | 203.44 | $201.01 | 342191 |
| 2023-01-27 | 203.03 | $204.35 | 442550 |
| 2023-01-26 | 201.40 | $202.21 | 224539 |
| 2023-01-25 | 200.00 | $200.30 | 307528 |
| 2023-01-24 | 198.83 | $199.57 | 334041 |
| 2023-01-23 | 197.56 | $200.41 | 426924 |
| 2023-01-20 | 195.67 | $198.71 | 370806 |
| 2023-01-19 | 193.86 | $192.59 | 338747 |
| 2023-01-18 | 193.53 | $191.83 | 342660 |
| 2023-01-17 | 193.32 | $194.70 | 496671 |
| 2023-01-13 | 192.10 | $194.70 | 234008 |
| 2023-01-12 | 190.58 | $194.52 | 403978 |
| 2023-01-11 | 188.74 | $194.68 | 253328 |
| 2023-01-10 | 186.42 | $191.93 | 414582 |
| 2023-01-09 | 184.46 | $190.70 | 643311 |
| 2023-01-06 | 182.46 | $187.21 | 416380 |
| 2023-01-05 | 181.14 | $180.26 | 436613 |
| 2023-01-04 | 181.76 | $184.68 | 568273 |
| 2023-01-03 | 181.14 | $183.19 | 354116 |
| 2022-12-30 | 180.88 | $183.68 | 243198 |
| 2022-12-29 | 180.44 | $185.76 | 290079 |
| 2022-12-28 | 179.29 | $179.49 | 257204 |
| 2022-12-27 | 179.92 | $181.74 | 214319 |
| 2022-12-23 | 180.01 | $181.22 | 300026 |
| 2022-12-22 | 180.34 | $177.84 | 405274 |
| 2022-12-21 | 181.86 | $181.85 | 433503 |
| 2022-12-20 | 182.48 | $179.03 | 515172 |
| 2022-12-19 | 184.16 | $178.96 | 537231 |
| 2022-12-16 | 186.26 | $181.25 | 1.0M |
| 2022-12-15 | 188.10 | $182.57 | 822459 |
| 2022-12-14 | 189.93 | $190.90 | 615098 |
| 2022-12-13 | 189.51 | $191.22 | 408660 |
| 2022-12-12 | 188.90 | $189.54 | 534218 |
| 2022-12-09 | 188.68 | $183.45 | 697692 |
| 2022-12-08 | 190.32 | $184.37 | 534949 |
| 2022-12-07 | 192.02 | $186.44 | 586543 |
| 2022-12-06 | 193.40 | $185.38 | 485711 |
| 2022-12-05 | 195.37 | $191.25 | 471116 |
| 2022-12-02 | 195.87 | $193.60 | 425199 |
| 2022-12-01 | 195.66 | $196.28 | 396251 |
| 2022-11-30 | 194.50 | $196.20 | 591389 |
| 2022-11-29 | 193.05 | $190.20 | 406433 |
| 2022-11-28 | 193.12 | $187.31 | 413288 |
| 2022-11-25 | 194.06 | $191.68 | 228237 |
| 2022-11-23 | 193.75 | $189.83 | 487058 |
| 2022-11-22 | 193.89 | $191.40 | 549322 |
| 2022-11-21 | 193.50 | $188.87 | 462005 |
| 2022-11-18 | 193.74 | $188.45 | 461167 |
| 2022-11-17 | 194.09 | $187.74 | 424900 |
| 2022-11-16 | 194.65 | $192.24 | 381057 |
| 2022-11-15 | 193.81 | $195.60 | 399154 |
| 2022-11-14 | 191.64 | $192.81 | 536316 |
| 2022-11-11 | 189.79 | $199.80 | 855282 |
| 2022-11-10 | 185.27 | $194.60 | 1.1M |
| 2022-11-09 | 181.35 | $178.96 | 583784 |
| 2022-11-08 | 181.50 | $182.39 | 1.1M |
| 2022-11-07 | 180.58 | $180.33 | 617133 |
| 2022-11-04 | 180.10 | $177.17 | 780104 |
| 2022-11-03 | 180.51 | $174.20 | 1.1M |
| 2022-11-02 | 181.93 | $178.28 | 706571 |
| 2022-11-01 | 182.35 | $186.64 | 589836 |
| 2022-10-31 | 180.20 | $186.12 | 505786 |
| 2022-10-28 | 177.74 | $189.14 | 582617 |
| 2022-10-27 | 173.80 | $183.67 | 803361 |
| 2022-10-26 | 170.78 | $180.34 | 500020 |
| 2022-10-25 | 168.22 | $177.99 | 616006 |
| 2022-10-24 | 165.93 | $173.79 | 614794 |
| 2022-10-21 | 164.59 | $170.47 | 1.0M |
| 2022-10-20 | 164.14 | $164.00 | 739099 |
| 2022-10-19 | 165.78 | $167.48 | 636564 |
| 2022-10-18 | 166.82 | $172.05 | 737605 |
| 2022-10-17 | 166.79 | $171.72 | 399189 |
| 2022-10-14 | 167.01 | $167.26 | 483101 |
| 2022-10-13 | 168.86 | $170.46 | 517207 |
| 2022-10-12 | 170.25 | $169.26 | 526532 |
| 2022-10-11 | 172.49 | $171.18 | 723332 |
| 2022-10-10 | 174.77 | $175.69 | 1.1M |
| 2022-10-07 | 176.28 | $179.59 | 1.1M |
| 2022-10-06 | 177.03 | $182.24 | 1.1M |
| 2022-10-05 | 177.27 | $187.05 | 1.1M |
| 2022-10-04 | 176.21 | $188.43 | 922880 |
| 2022-10-03 | 174.66 | $182.30 | 1.3M |
| 2022-09-30 | 174.91 | $176.17 | 554371 |
| 2022-09-29 | 177.37 | $181.09 | 940351 |
| 2022-09-28 | 179.03 | $179.73 | 489182 |
| 2022-09-27 | 181.69 | $174.35 | 707956 |
| 2022-09-26 | 186.83 | $180.49 | 458704 |
| 2022-09-23 | 191.34 | $184.20 | 627282 |
| 2022-09-22 | 195.81 | $189.86 | 426553 |
| 2022-09-21 | 199.61 | $196.24 | 589948 |
| 2022-09-20 | 202.35 | $198.74 | 556546 |
| 2022-09-19 | 205.00 | $203.00 | 391158 |
| 2022-09-16 | 206.98 | $202.56 | 1.0M |
| 2022-09-15 | 209.62 | $205.42 | 546044 |
| 2022-09-14 | 212.00 | $209.87 | 610025 |
| 2022-09-13 | 213.56 | $212.04 | 386298 |
| 2022-09-12 | 214.83 | $223.00 | 323407 |
| 2022-09-09 | 212.97 | $220.46 | 414134 |
| 2022-09-08 | 211.57 | $213.80 | 512571 |
| 2022-09-07 | 212.05 | $212.37 | 369482 |
| 2022-09-06 | 213.16 | $209.04 | 433057 |
| 2022-09-02 | 215.64 | $209.12 | 408305 |
| 2022-09-01 | 218.70 | $211.61 | 777250 |
| 2022-08-31 | 221.68 | $212.53 | 805622 |
| 2022-08-30 | 225.05 | $215.41 | 536031 |
| 2022-08-29 | 228.25 | $218.30 | 551250 |
| 2022-08-26 | 231.21 | $221.38 | 568266 |
| 2022-08-25 | 233.79 | $232.94 | 506816 |
| 2022-08-24 | 233.23 | $229.41 | 597359 |
| 2022-08-23 | 233.60 | $228.27 | 471328 |
| 2022-08-22 | 234.35 | $229.23 | 492917 |
| 2022-08-19 | 234.87 | $235.08 | 579094 |
| 2022-08-18 | 233.58 | $236.31 | 554271 |
| 2022-08-17 | 231.54 | $232.00 | 630446 |
| 2022-08-16 | 230.34 | $231.82 | 661254 |
| 2022-08-15 | 228.88 | $227.53 | 736332 |
| 2022-08-12 | 228.39 | $227.66 | 844883 |
| 2022-08-11 | 227.69 | $226.76 | 789058 |
| 2022-08-10 | 227.08 | $224.49 | 539831 |
| 2022-08-09 | 226.98 | $225.12 | 367597 |
| 2022-08-08 | 226.61 | $227.38 | 475474 |
| 2022-08-05 | 225.39 | $226.63 | 662775 |
| 2022-08-04 | 224.09 | $223.01 | 536357 |
| 2022-08-03 | 223.60 | $225.79 | 364261 |
| 2022-08-02 | 222.09 | $223.02 | 257176 |
| 2022-08-01 | 221.08 | $222.51 | 346378 |
| 2022-07-29 | 219.99 | $220.09 | 471727 |
| 2022-07-28 | 219.41 | $219.79 | 526364 |
| 2022-07-27 | 218.77 | $221.32 | 302348 |
| 2022-07-26 | 217.50 | $217.63 | 230388 |
| 2022-07-25 | 217.12 | $220.13 | 284229 |
| 2022-07-22 | 215.86 | $218.79 | 318985 |
| 2022-07-21 | 214.75 | $220.91 | 349954 |
| 2022-07-20 | 212.76 | $220.63 | 400689 |
| 2022-07-19 | 210.46 | $219.15 | 470349 |
| 2022-07-18 | 208.17 | $212.39 | 499820 |
| 2022-07-15 | 207.60 | $209.67 | 524139 |
| 2022-07-14 | 207.84 | $205.42 | 498607 |
| 2022-07-13 | 209.57 | $207.92 | 821629 |
| 2022-07-12 | 210.96 | $211.37 | 473095 |
| 2022-07-11 | 211.64 | $214.81 | 407875 |
| 2022-07-08 | 211.47 | $218.45 | 475152 |
| 2022-07-07 | 210.18 | $217.64 | 509983 |
| 2022-07-06 | 208.98 | $214.96 | 748167 |
| 2022-07-05 | 208.47 | $213.68 | 750787 |
| 2022-07-01 | 208.38 | $213.89 | 719600 |
| 2022-06-30 | 208.33 | $210.11 | 749695 |
| 2022-06-29 | 209.61 | $209.51 | 533490 |
| 2022-06-28 | 211.50 | $211.40 | 674467 |
| 2022-06-27 | 213.34 | $218.75 | 645480 |
| 2022-06-24 | 213.39 | $217.50 | 1.6M |
| 2022-06-23 | 213.98 | $210.04 | 463334 |
| 2022-06-22 | 217.20 | $212.28 | 541879 |
| 2022-06-21 | 220.54 | $216.18 | 577726 |
| 2022-06-17 | 223.50 | $212.51 | 1.8M |
| 2022-06-16 | 228.35 | $212.06 | 721487 |
| 2022-06-15 | 234.46 | $229.52 | 579170 |
| 2022-06-14 | 236.43 | $227.04 | 438135 |
| 2022-06-13 | 239.63 | $223.96 | 525502 |
| 2022-06-10 | 244.49 | $237.18 | 539203 |
| 2022-06-09 | 246.20 | $241.43 | 513822 |
| 2022-06-08 | 246.89 | $247.30 | 299033 |
| 2022-06-07 | 245.82 | $248.35 | 406790 |
| 2022-06-06 | 244.13 | $247.45 | 320761 |
| 2022-06-03 | 242.31 | $243.67 | 351946 |
| 2022-06-02 | 241.27 | $245.26 | 632713 |
| 2022-06-01 | 239.46 | $242.72 | 413156 |
| 2022-05-31 | 238.05 | $248.81 | 497924 |
| 2022-05-27 | 234.41 | $249.48 | 373048 |
| 2022-05-26 | 229.79 | $240.37 | 366210 |
| 2022-05-25 | 227.10 | $233.31 | 366756 |
| 2022-05-24 | 226.12 | $232.52 | 447911 |
| 2022-05-23 | 225.28 | $238.76 | 500312 |
| 2022-05-20 | 222.38 | $231.08 | 631257 |
| 2022-05-19 | 221.40 | $225.80 | 752921 |
| 2022-05-18 | 222.03 | $221.52 | 454946 |
| 2022-05-17 | 224.28 | $229.27 | 526741 |
| 2022-05-16 | 224.72 | $226.96 | 466999 |
| 2022-05-13 | 226.13 | $233.59 | 825877 |
| 2022-05-12 | 225.88 | $225.02 | 561091 |
| 2022-05-11 | 228.45 | $227.19 | 1.3M |
| 2022-05-10 | 231.03 | $223.60 | 844262 |
| 2022-05-09 | 235.43 | $216.61 | 960524 |
| 2022-05-06 | 243.10 | $224.26 | 888553 |
| 2022-05-05 | 250.08 | $243.68 | 509645 |
| 2022-05-04 | 252.46 | $254.10 | 446868 |
| 2022-05-03 | 252.05 | $248.84 | 491521 |
| 2022-05-02 | 253.22 | $248.38 | 548442 |
| 2022-04-29 | 254.76 | $249.52 | 507839 |
| 2022-04-28 | 256.26 | $259.07 | 343955 |
| 2022-04-27 | 255.03 | $251.70 | 328979 |
| 2022-04-26 | 255.83 | $246.51 | 349873 |
| 2022-04-25 | 258.39 | $251.88 | 497445 |
| 2022-04-22 | 259.75 | $252.24 | 540484 |
| 2022-04-21 | 261.22 | $258.69 | 647529 |
| 2022-04-20 | 260.87 | $261.69 | 425713 |
| 2022-04-19 | 259.40 | $261.11 | 723430 |
| 2022-04-18 | 257.71 | $255.70 | 410582 |
| 2022-04-14 | 257.27 | $258.67 | 437655 |
| 2022-04-13 | 255.71 | $257.09 | 387548 |
| 2022-04-12 | 254.23 | $250.74 | 394621 |
| 2022-04-11 | 254.34 | $250.17 | 314042 |
| 2022-04-08 | 254.58 | $250.50 | 1.0M |
| 2022-04-07 | 254.68 | $249.66 | 611417 |
| 2022-04-06 | 254.97 | $253.64 | 595323 |
| 2022-04-05 | 253.96 | $256.50 | 662299 |
| 2022-04-04 | 251.72 | $253.84 | 400958 |
| 2022-04-01 | 249.74 | $249.60 | 358381 |
| 2022-03-31 | 248.58 | $249.06 | 742089 |
| 2022-03-30 | 247.26 | $250.22 | 416321 |
| 2022-03-29 | 245.21 | $249.47 | 199306 |
| 2022-03-28 | 242.88 | $243.02 | 194266 |
| 2022-03-25 | 242.03 | $246.03 | 173851 |
| 2022-03-24 | 239.99 | $243.69 | 239067 |
| 2022-03-23 | 238.20 | $240.24 | 289302 |
| 2022-03-22 | 237.08 | $243.56 | 277791 |
| 2022-03-21 | 234.65 | $241.24 | 376718 |
| 2022-03-18 | 232.41 | $239.21 | 640567 |
| 2022-03-17 | 230.33 | $236.82 | 353237 |
| 2022-03-16 | 228.58 | $236.53 | 396611 |
| 2022-03-15 | 226.58 | $229.41 | 407586 |
| 2022-03-14 | 226.44 | $226.47 | 285438 |
| 2022-03-11 | 227.26 | $229.54 | 342172 |
| 2022-03-10 | 227.33 | $230.85 | 302368 |
| 2022-03-09 | 227.07 | $230.25 | 397657 |
| 2022-03-08 | 227.00 | $228.21 | 665527 |
| 2022-03-07 | 227.62 | $219.13 | 812197 |
| 2022-03-04 | 231.31 | $226.33 | 706975 |
| 2022-03-03 | 233.56 | $233.33 | 525727 |
| 2022-03-02 | 234.13 | $235.52 | 427325 |
| 2022-03-01 | 234.15 | $226.11 | 576857 |
| 2022-02-28 | 237.16 | $234.20 | 786143 |
| 2022-02-25 | 238.29 | $237.89 | 526845 |
| 2022-02-24 | 238.48 | $235.58 | 878351 |
| 2022-02-23 | 239.45 | $234.88 | 759168 |
| 2022-02-22 | 240.83 | $237.30 | 996776 |
| 2022-02-18 | 241.73 | $233.51 | 600846 |
| 2022-02-17 | 243.98 | $235.39 | 596235 |
| 2022-02-16 | 246.08 | $244.29 | 538188 |
| 2022-02-15 | 245.75 | $244.30 | 591249 |
| 2022-02-14 | 245.28 | $244.69 | 714956 |
| 2022-02-11 | 244.52 | $246.47 | 694482 |
| 2022-02-10 | 242.95 | $247.43 | 668206 |
| 2022-02-09 | 240.68 | $252.00 | 1.5M |
| 2022-02-08 | 236.42 | $236.27 | 810677 |
| 2022-02-07 | 236.17 | $235.26 | 530623 |
| 2022-02-04 | 236.17 | $236.19 | 554744 |
| 2022-02-03 | 235.84 | $233.99 | 581563 |
| 2022-02-02 | 236.11 | $241.18 | 821199 |
| 2022-02-01 | 234.14 | $240.69 | 569165 |
| 2022-01-31 | 231.87 | $238.26 | 729817 |
| 2022-01-28 | 229.88 | $231.31 | 521712 |
| 2022-01-27 | 229.67 | $223.09 | 446874 |
| 2022-01-26 | 232.01 | $223.80 | 449041 |
| 2022-01-25 | 234.63 | $225.77 | 673691 |
| 2022-01-24 | 237.18 | $225.45 | 937920 |
| 2022-01-21 | 240.35 | $226.41 | 566206 |
| 2022-01-20 | 243.83 | $233.59 | 542602 |
| 2022-01-19 | 245.71 | $237.58 | 443801 |
| 2022-01-18 | 246.63 | $238.22 | 605988 |
| 2022-01-14 | 247.42 | $244.00 | 509534 |
| 2022-01-13 | 246.41 | $246.21 | 537197 |
| 2022-01-12 | 244.35 | $243.66 | 532256 |
| 2022-01-11 | 242.52 | $243.58 | 687139 |
| 2022-01-10 | 240.19 | $238.02 | 809668 |
| 2022-01-07 | 238.99 | $243.03 | 717428 |
| 2022-01-06 | 235.83 | $239.26 | 540920 |
| 2022-01-05 | 233.09 | $237.30 | 748280 |
| 2022-01-04 | 230.28 | $237.25 | 560036 |
| 2022-01-03 | 226.82 | $231.11 | 607309 |
| 2021-12-31 | 224.50 | $223.84 | 294258 |
| 2021-12-30 | 223.94 | $225.65 | 301256 |
| 2021-12-29 | 222.67 | $225.82 | 351425 |
| 2021-12-28 | 221.06 | $224.81 | 376640 |
| 2021-12-27 | 219.40 | $223.13 | 223387 |
| 2021-12-23 | 217.94 | $223.69 | 269494 |
| 2021-12-22 | 215.99 | $222.79 | 408262 |
| 2021-12-21 | 213.95 | $219.91 | 537719 |
| 2021-12-20 | 212.44 | $211.20 | 565982 |
| 2021-12-17 | 213.42 | $214.26 | 1.2M |
| 2021-12-16 | 213.72 | $216.39 | 756530 |
| 2021-12-15 | 213.49 | $215.21 | 630973 |
| 2021-12-14 | 213.66 | $216.17 | 572051 |
| 2021-12-13 | 213.66 | $217.22 | 536827 |
| 2021-12-10 | 213.43 | $222.81 | 460594 |
| 2021-12-09 | 211.49 | $221.95 | 611703 |
| 2021-12-08 | 209.52 | $223.05 | 609106 |
| 2021-12-07 | 206.93 | $220.15 | 900956 |
| 2021-12-06 | 204.87 | $217.26 | 660646 |
| 2021-12-03 | 203.48 | $208.07 | 665595 |
| 2021-12-02 | 204.91 | $207.87 | 954784 |
| 2021-12-01 | 206.95 | $200.83 | 672355 |
| 2021-11-30 | 211.89 | $207.13 | 657632 |
| 2021-11-29 | 216.13 | $212.98 | 740695 |
| 2021-11-26 | 219.63 | $215.15 | 557962 |
| 2021-11-24 | 223.39 | $228.27 | 600277 |
| 2021-11-23 | 223.98 | $226.18 | 779577 |
| 2021-11-22 | 225.55 | $223.94 | 695189 |
| 2021-11-19 | 228.32 | $227.67 | 744781 |
| 2021-11-18 | 230.69 | $227.29 | 780582 |
| 2021-11-17 | 233.85 | $231.21 | 541504 |
| 2021-11-16 | 236.59 | $237.27 | 580431 |
| 2021-11-15 | 238.15 | $241.64 | 744346 |
| 2021-11-12 | 238.80 | $241.52 | 905243 |
| 2021-11-11 | 239.76 | $239.04 | 665216 |
| 2021-11-10 | 241.84 | $243.76 | 501156 |
| 2021-11-09 | 243.01 | $244.08 | 474409 |
| 2021-11-08 | 244.46 | $247.39 | 609865 |
| 2021-11-05 | 245.29 | $244.76 | 812083 |
| 2021-11-04 | 247.25 | $241.75 | 1.3M |
| 2021-11-03 | 250.71 | $241.97 | 722926 |
| 2021-11-02 | 254.95 | $242.25 | 657910 |
| 2021-11-01 | 260.08 | $250.22 | 491039 |
| 2021-10-29 | 263.86 | $247.41 | 831632 |
| 2021-10-28 | 269.36 | $252.23 | 853717 |
| 2021-10-27 | 274.51 | $262.71 | 944542 |
| 2021-10-26 | 277.40 | $275.63 | 404628 |
| 2021-10-25 | 276.76 | $280.97 | 352759 |
| 2021-10-22 | 274.20 | $277.32 | 266453 |
| 2021-10-21 | 272.16 | $277.34 | 370653 |
| 2021-10-20 | 269.61 | $274.88 | 237566 |
| 2021-10-19 | 267.23 | $275.41 | 585741 |
| 2021-10-18 | 264.13 | $269.07 | 579797 |
| 2021-10-15 | 262.34 | $272.26 | 552858 |
| 2021-10-14 | 259.15 | $261.01 | 647209 |
| 2021-10-13 | 258.83 | $257.44 | 616557 |
| 2021-10-12 | 259.58 | $255.15 | 389862 |
| 2021-10-11 | 261.24 | $254.97 | 272488 |
| 2021-10-08 | 263.32 | $262.55 | 309200 |
| 2021-10-07 | 263.45 | $263.78 | 387407 |
| 2021-10-06 | 263.21 | $260.79 | 399988 |
| 2021-10-05 | 263.85 | $260.92 | 481774 |
| 2021-10-04 | 264.56 | $261.57 | 316081 |
| 2021-10-01 | 265.21 | $266.70 | 306406 |
| 2021-09-30 | 264.34 | $261.27 | 439942 |
| 2021-09-29 | 264.98 | $265.92 | 287343 |
| 2021-09-28 | 264.26 | $266.76 | 463608 |
| 2021-09-27 | 263.08 | $270.32 | 604804 |
| 2021-09-24 | 260.51 | $267.11 | 385729 |
| 2021-09-23 | 258.39 | $264.52 | 456407 |
| 2021-09-22 | 256.64 | $256.89 | 379312 |
| 2021-09-21 | 256.94 | $252.29 | 284606 |
| 2021-09-20 | 258.78 | $255.04 | 302271 |
| 2021-09-17 | 260.16 | $258.24 | 591365 |
| 2021-09-16 | 260.84 | $261.38 | 293672 |
| 2021-09-15 | 260.67 | $259.83 | 582708 |
| 2021-09-14 | 260.95 | $255.75 | 588417 |
| 2021-09-13 | 262.57 | $260.01 | 555515 |
| 2021-09-10 | 263.19 | $260.75 | 491853 |
| 2021-09-09 | 263.68 | $264.60 | 316666 |
| 2021-09-08 | 263.05 | $263.58 | 319105 |
| 2021-09-07 | 262.57 | $260.24 | 276457 |
| 2021-09-03 | 263.03 | $261.92 | 339719 |
| 2021-09-02 | 263.03 | $262.56 | 295088 |
| 2021-09-01 | 262.80 | $263.86 | 289254 |
| 2021-08-31 | 262.08 | $263.28 | 454698 |
| 2021-08-30 | 261.36 | $260.09 | 586640 |
| 2021-08-27 | 261.48 | $261.84 | 382641 |
| 2021-08-26 | 261.06 | $256.81 | 369655 |
| 2021-08-25 | 262.10 | $262.29 | 446803 |
| 2021-08-24 | 261.62 | $263.86 | 606769 |
| 2021-08-23 | 260.52 | $261.23 | 263209 |
| 2021-08-20 | 259.98 | $257.83 | 459929 |
| 2021-08-19 | 260.38 | $255.15 | 556588 |
| 2021-08-18 | 261.70 | $258.46 | 520433 |
| 2021-08-17 | 262.23 | $261.40 | 526971 |
| 2021-08-16 | 261.91 | $261.12 | 536259 |
| 2021-08-13 | 261.57 | $262.49 | 765055 |
| 2021-08-12 | 260.70 | $259.00 | 971839 |
| 2021-08-11 | 260.70 | $257.86 | 1.9M |
| 2021-08-10 | 261.04 | $263.61 | 979730 |
| 2021-08-09 | 259.60 | $262.27 | 976321 |
| 2021-08-06 | 258.25 | $267.05 | 821763 |
| 2021-08-05 | 255.07 | $260.79 | 1.1M |
| 2021-08-04 | 253.19 | $247.60 | 712167 |
| 2021-08-03 | 255.08 | $251.29 | 615702 |
| 2021-08-02 | 256.23 | $253.98 | 503848 |
| 2021-07-30 | 256.77 | $258.22 | 453017 |
| 2021-07-29 | 256.09 | $259.98 | 506339 |
| 2021-07-28 | 254.71 | $256.79 | 589193 |
| 2021-07-27 | 254.05 | $256.94 | 428267 |
| 2021-07-26 | 253.22 | $256.55 | 394241 |
| 2021-07-23 | 252.36 | $257.08 | 561548 |
| 2021-07-22 | 251.18 | $254.19 | 502633 |
| 2021-07-21 | 250.70 | $254.83 | 583863 |
| 2021-07-20 | 249.97 | $250.59 | 411647 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.08
2024-04-16
Close Price
$298.73
Vol: 444058
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.03
Average
51.53
Maximum
75.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-04-16 | 51.08 | $298.73 | 444058 |
| 2024-04-15 | 49.18 | $296.29 | 481830 |
| 2024-04-12 | 52.04 | $299.91 | 442751 |
| 2024-04-11 | 57.09 | $305.72 | 372524 |
| 2024-04-10 | 55.74 | $303.79 | 334972 |
| 2024-04-09 | 56.44 | $304.59 | 386602 |
| 2024-04-08 | 58.43 | $306.86 | 318254 |
| 2024-04-05 | 58.02 | $306.20 | 241323 |
| 2024-04-04 | 57.19 | $304.83 | 530393 |
| 2024-04-03 | 67.67 | $316.14 | 725278 |
| 2024-04-02 | 64.52 | $310.37 | 463981 |
| 2024-04-01 | 61.78 | $305.90 | 406544 |
| 2024-03-28 | 64.58 | $308.54 | 335465 |
| 2024-03-27 | 62.74 | $305.52 | 568614 |
| 2024-03-26 | 61.91 | $304.18 | 381535 |
| 2024-03-25 | 65.52 | $307.66 | 156352 |
| 2024-03-22 | 62.92 | $303.26 | 334906 |
| 2024-03-21 | 65.63 | $305.80 | 352800 |
| 2024-03-20 | 66.11 | $306.25 | 394717 |
| 2024-03-19 | 66.25 | $306.39 | 656488 |
| 2024-03-18 | 62.41 | $299.42 | 330062 |
| 2024-03-15 | 60.06 | $295.64 | 628863 |
| 2024-03-14 | 60.31 | $295.90 | 452846 |
| 2024-03-13 | 63.17 | $298.93 | 411362 |
| 2024-03-12 | 60.68 | $294.67 | 407591 |
| 2024-03-11 | 59.98 | $293.52 | 309838 |
| 2024-03-08 | 60.43 | $294.03 | 594752 |
| 2024-03-07 | 59.90 | $293.07 | 790986 |
| 2024-03-06 | 55.18 | $285.24 | 561444 |
| 2024-03-05 | 52.00 | $280.61 | 703968 |
| 2024-03-04 | 52.82 | $281.67 | 988397 |
| 2024-03-01 | 49.21 | $276.60 | 536792 |
| 2024-02-29 | 51.17 | $279.27 | 602273 |
| 2024-02-28 | 48.53 | $275.66 | 332334 |
| 2024-02-27 | 50.61 | $278.55 | 344499 |
| 2024-02-26 | 50.44 | $278.31 | 322126 |
| 2024-02-23 | 52.47 | $281.20 | 453579 |
| 2024-02-22 | 48.84 | $275.83 | 285961 |
| 2024-02-21 | 47.76 | $274.30 | 416195 |
| 2024-02-20 | 46.79 | $272.91 | 433398 |
| 2024-02-16 | 45.90 | $271.62 | 419924 |
| 2024-02-15 | 48.12 | $275.38 | 480442 |
| 2024-02-14 | 46.14 | $272.38 | 470656 |
| 2024-02-13 | 43.68 | $268.75 | 532230 |
| 2024-02-12 | 44.87 | $270.96 | 654752 |
| 2024-02-09 | 46.18 | $273.40 | 917883 |
| 2024-02-08 | 40.57 | $265.12 | 1.4M |
| 2024-02-07 | 59.81 | $291.99 | 700616 |
| 2024-02-06 | 56.14 | $286.99 | 716976 |
| 2024-02-05 | 61.01 | $291.58 | 366300 |
| 2024-02-02 | 66.20 | $295.95 | 244542 |
| 2024-02-01 | 65.30 | $294.55 | 413148 |
| 2024-01-31 | 62.14 | $289.93 | 449131 |
| 2024-01-30 | 71.51 | $296.93 | 331653 |
| 2024-01-29 | 72.01 | $297.27 | 393314 |
| 2024-01-26 | 70.10 | $294.01 | 289623 |
| 2024-01-25 | 69.98 | $293.80 | 439579 |
| 2024-01-24 | 65.84 | $287.40 | 255217 |
| 2024-01-23 | 67.30 | $288.46 | 253896 |
| 2024-01-22 | 66.63 | $287.46 | 307033 |
| 2024-01-19 | 63.39 | $282.86 | 297896 |
| 2024-01-18 | 59.02 | $277.56 | 422828 |
| 2024-01-17 | 59.49 | $277.93 | 439621 |
| 2024-01-16 | 67.91 | $283.99 | 324749 |
| 2024-01-12 | 67.91 | $283.99 | 258770 |
| 2024-01-11 | 64.54 | $279.48 | 238198 |
| 2024-01-10 | 65.68 | $280.26 | 241518 |
| 2024-01-09 | 70.88 | $283.69 | 263872 |
| 2024-01-08 | 71.98 | $284.39 | 266735 |
| 2024-01-05 | 69.65 | $280.76 | 351521 |
| 2024-01-04 | 69.83 | $280.88 | 341545 |
| 2024-01-03 | 68.60 | $278.99 | 535331 |
| 2024-01-02 | 72.42 | $281.56 | 372429 |
| 2023-12-29 | 74.02 | $282.61 | 350853 |
| 2023-12-28 | 73.94 | $282.46 | 300375 |
| 2023-12-27 | 74.68 | $282.98 | 346477 |
| 2023-12-26 | 72.56 | $278.75 | 207221 |
| 2023-12-22 | 71.86 | $277.42 | 425647 |
| 2023-12-21 | 71.65 | $277.03 | 393035 |
| 2023-12-20 | 70.69 | $275.16 | 496414 |
| 2023-12-19 | 75.14 | $278.60 | 440939 |
| 2023-12-18 | 74.86 | $277.95 | 764497 |
| 2023-12-15 | 74.64 | $277.43 | 1.6M |
| 2023-12-14 | 72.27 | $272.10 | 641252 |
| 2023-12-13 | 68.31 | $264.57 | 510291 |
| 2023-12-12 | 64.21 | $258.22 | 358463 |
| 2023-12-11 | 64.47 | $258.43 | 411991 |
| 2023-12-08 | 62.86 | $256.09 | 546414 |
| 2023-12-07 | 62.84 | $256.06 | 705866 |
| 2023-12-06 | 59.43 | $251.23 | 511067 |
| 2023-12-05 | 59.21 | $250.94 | 558161 |
| 2023-12-04 | 59.90 | $251.60 | 737209 |
| 2023-12-01 | 59.93 | $251.63 | 971967 |
| 2023-11-30 | 51.40 | $240.50 | 558355 |
| 2023-11-29 | 48.33 | $237.23 | 494366 |
| 2023-11-28 | 46.24 | $235.12 | 421264 |
| 2023-11-27 | 42.64 | $231.66 | 318321 |
| 2023-11-24 | 44.57 | $234.01 | 110220 |
| 2023-11-22 | 44.22 | $233.67 | 228539 |
| 2023-11-21 | 43.14 | $232.58 | 224075 |
| 2023-11-20 | 45.22 | $235.30 | 320277 |
| 2023-11-17 | 42.83 | $232.81 | 377690 |
| 2023-11-16 | 42.03 | $231.99 | 479707 |
| 2023-11-15 | 44.82 | $235.86 | 444270 |
| 2023-11-14 | 43.11 | $234.01 | 456239 |
| 2023-11-13 | 38.32 | $229.14 | 472397 |
| 2023-11-10 | 39.66 | $231.21 | 577114 |
| 2023-11-09 | 37.17 | $228.75 | 933281 |
| 2023-11-08 | 41.69 | $235.54 | 668820 |
| 2023-11-07 | 39.52 | $233.43 | 656230 |
| 2023-11-06 | 39.50 | $233.41 | 610973 |
| 2023-11-03 | 41.66 | $236.66 | 472400 |
| 2023-11-02 | 41.66 | $236.66 | 532551 |
| 2023-11-01 | 33.53 | $228.60 | 500162 |
| 2023-10-31 | 29.56 | $225.17 | 640576 |
| 2023-10-30 | 26.38 | $222.56 | 799909 |
| 2023-10-27 | 25.57 | $221.90 | 655610 |
| 2023-10-26 | 28.58 | $228.57 | 934323 |
| 2023-10-25 | 29.73 | $230.89 | 533621 |
| 2023-10-24 | 35.56 | $240.79 | 375989 |
| 2023-10-23 | 32.42 | $238.32 | 337824 |
| 2023-10-20 | 32.84 | $239.00 | 421833 |
| 2023-10-19 | 34.69 | $241.97 | 314423 |
| 2023-10-18 | 38.75 | $247.76 | 307393 |
| 2023-10-17 | 41.88 | $251.65 | 501915 |
| 2023-10-16 | 39.85 | $249.94 | 514217 |
| 2023-10-13 | 39.24 | $249.42 | 330899 |
| 2023-10-12 | 38.65 | $248.90 | 537255 |
| 2023-10-11 | 44.47 | $256.24 | 418590 |
| 2023-10-10 | 49.50 | $261.45 | 332379 |
| 2023-10-09 | 47.53 | $259.63 | 353354 |
| 2023-10-06 | 41.47 | $254.54 | 295087 |
| 2023-10-05 | 38.17 | $252.07 | 320712 |
| 2023-10-04 | 37.15 | $251.32 | 383603 |
| 2023-10-03 | 35.05 | $249.77 | 255379 |
| 2023-10-02 | 40.07 | $255.88 | 416756 |
| 2023-09-29 | 39.34 | $255.34 | 452063 |
| 2023-09-28 | 42.23 | $258.53 | 502394 |
| 2023-09-27 | 42.54 | $258.86 | 409984 |
| 2023-09-26 | 45.07 | $261.55 | 545349 |
| 2023-09-25 | 56.67 | $271.27 | 349728 |
| 2023-09-22 | 55.22 | $269.98 | 300512 |
| 2023-09-21 | 55.18 | $269.95 | 417637 |
| 2023-09-20 | 62.91 | $275.18 | 307697 |
| 2023-09-19 | 62.08 | $274.32 | 409190 |
| 2023-09-18 | 63.28 | $275.09 | 262473 |
| 2023-09-15 | 61.21 | $272.86 | 657791 |
| 2023-09-14 | 62.43 | $273.67 | 395596 |
| 2023-09-13 | 61.18 | $272.29 | 336400 |
| 2023-09-12 | 60.98 | $272.07 | 345227 |
| 2023-09-11 | 61.77 | $272.65 | 318967 |
| 2023-09-08 | 61.10 | $271.84 | 458033 |
| 2023-09-07 | 61.39 | $272.07 | 391383 |
| 2023-09-06 | 65.72 | $275.48 | 425392 |
| 2023-09-05 | 64.10 | $273.18 | 450915 |
| 2023-09-01 | 63.87 | $272.86 | 388830 |
| 2023-08-31 | 63.09 | $271.73 | 416530 |
| 2023-08-30 | 64.87 | $273.24 | 341360 |
| 2023-08-29 | 63.88 | $271.69 | 469642 |
| 2023-08-28 | 63.34 | $270.84 | 488613 |
| 2023-08-25 | 59.56 | $265.24 | 341088 |
| 2023-08-24 | 57.15 | $262.03 | 381680 |
| 2023-08-23 | 59.76 | $264.51 | 540204 |
| 2023-08-22 | 58.10 | $262.24 | 497330 |
| 2023-08-21 | 54.82 | $258.05 | 502841 |
| 2023-08-18 | 59.21 | $262.23 | 495234 |
| 2023-08-17 | 59.05 | $262.01 | 364924 |
| 2023-08-16 | 61.53 | $264.34 | 821192 |
| 2023-08-15 | 61.71 | $264.51 | 622277 |
| 2023-08-14 | 64.22 | $266.90 | 292650 |
| 2023-08-11 | 63.42 | $265.54 | 493361 |
| 2023-08-10 | 66.63 | $268.61 | 902533 |
| 2023-08-09 | 61.45 | $260.04 | 723527 |
| 2023-08-08 | 47.42 | $244.54 | 469162 |
| 2023-08-07 | 49.92 | $246.78 | 357512 |
| 2023-08-04 | 48.70 | $245.72 | 339483 |
| 2023-08-03 | 50.10 | $247.00 | 341748 |
| 2023-08-02 | 47.72 | $244.86 | 364423 |
| 2023-08-01 | 54.91 | $251.06 | 237286 |
| 2023-07-31 | 52.55 | $248.91 | 382302 |
| 2023-07-28 | 50.58 | $247.18 | 419591 |
| 2023-07-27 | 48.23 | $245.19 | 381976 |
| 2023-07-26 | 55.52 | $250.97 | 332245 |
| 2023-07-25 | 57.58 | $252.41 | 405809 |
| 2023-07-24 | 56.84 | $251.71 | 447931 |
| 2023-07-21 | 57.84 | $252.44 | 764450 |
| 2023-07-20 | 58.80 | $253.16 | 851912 |
| 2023-07-19 | 61.66 | $255.26 | 623013 |
| 2023-07-18 | 68.39 | $259.73 | 441638 |
| 2023-07-17 | 67.44 | $258.48 | 434518 |
| 2023-07-14 | 68.23 | $258.99 | 394475 |
| 2023-07-13 | 70.55 | $260.50 | 413775 |
| 2023-07-12 | 68.80 | $257.88 | 305376 |
| 2023-07-11 | 70.09 | $258.73 | 359934 |
| 2023-07-10 | 68.50 | $256.31 | 354031 |
| 2023-07-07 | 66.53 | $253.49 | 269837 |
| 2023-07-06 | 63.92 | $250.06 | 321737 |
| 2023-07-05 | 65.23 | $250.99 | 467029 |
| 2023-07-03 | 68.80 | $253.47 | 198210 |
| 2023-06-30 | 67.15 | $251.08 | 311652 |
| 2023-06-29 | 64.93 | $248.05 | 279225 |
| 2023-06-28 | 63.24 | $245.88 | 315571 |
| 2023-06-27 | 63.07 | $245.67 | 371211 |
| 2023-06-26 | 57.55 | $239.23 | 295068 |
| 2023-06-23 | 56.92 | $238.56 | 594242 |
| 2023-06-22 | 60.02 | $240.99 | 343275 |
| 2023-06-21 | 62.74 | $243.03 | 381645 |
| 2023-06-20 | 62.30 | $242.48 | 534169 |
| 2023-06-16 | 63.79 | $243.63 | 672717 |
| 2023-06-15 | 64.84 | $244.45 | 337762 |
| 2023-06-14 | 61.41 | $239.79 | 586927 |
| 2023-06-13 | 62.04 | $240.30 | 334099 |
| 2023-06-12 | 61.28 | $239.27 | 251643 |
| 2023-06-09 | 61.39 | $239.37 | 520379 |
| 2023-06-08 | 60.65 | $238.30 | 306546 |
| 2023-06-07 | 60.17 | $237.59 | 553450 |
| 2023-06-06 | 60.82 | $238.24 | 370484 |
| 2023-06-05 | 57.05 | $232.67 | 581230 |
| 2023-06-02 | 59.16 | $234.84 | 604746 |
| 2023-06-01 | 54.08 | $228.00 | 478956 |
| 2023-05-31 | 52.91 | $226.55 | 1.4M |
| 2023-05-30 | 57.12 | $230.94 | 588975 |
| 2023-05-26 | 60.03 | $233.75 | 357815 |
| 2023-05-25 | 59.38 | $232.82 | 504901 |
| 2023-05-24 | 59.13 | $232.46 | 552361 |
| 2023-05-23 | 63.28 | $236.58 | 856362 |
| 2023-05-22 | 64.44 | $237.70 | 612522 |
| 2023-05-19 | 62.04 | $233.65 | 462132 |
| 2023-05-18 | 63.24 | $234.85 | 381884 |
| 2023-05-17 | 61.63 | $232.11 | 366199 |
| 2023-05-16 | 58.06 | $226.52 | 308522 |
| 2023-05-15 | 61.59 | $230.15 | 478253 |
| 2023-05-12 | 59.59 | $227.04 | 267548 |
| 2023-05-11 | 59.72 | $227.17 | 318357 |
| 2023-05-10 | 60.67 | $228.21 | 574227 |
| 2023-05-09 | 63.19 | $230.93 | 392835 |
| 2023-05-08 | 62.58 | $229.82 | 528130 |
| 2023-05-05 | 63.81 | $231.19 | 811107 |
| 2023-05-04 | 59.66 | $223.60 | 1.7M |
| 2023-05-03 | 47.42 | $207.34 | 545342 |
| 2023-05-02 | 47.18 | $207.09 | 1.1M |
| 2023-05-01 | 53.32 | $213.89 | 613371 |
| 2023-04-28 | 53.35 | $213.92 | 567918 |
| 2023-04-27 | 51.88 | $212.15 | 420553 |
| 2023-04-26 | 49.66 | $209.55 | 529419 |
| 2023-04-25 | 49.46 | $209.31 | 425859 |
| 2023-04-24 | 55.66 | $216.25 | 457223 |
| 2023-04-21 | 56.22 | $216.83 | 604377 |
| 2023-04-20 | 55.65 | $216.05 | 385956 |
| 2023-04-19 | 59.10 | $219.74 | 655015 |
| 2023-04-18 | 61.43 | $222.11 | 562617 |
| 2023-04-17 | 61.41 | $222.09 | 692160 |
| 2023-04-14 | 60.89 | $221.20 | 342847 |
| 2023-04-13 | 59.93 | $219.53 | 626159 |
| 2023-04-12 | 56.54 | $213.99 | 539462 |
| 2023-04-11 | 58.13 | $215.88 | 584162 |
| 2023-04-10 | 54.63 | $210.42 | 495091 |
| 2023-04-06 | 52.75 | $207.68 | 267108 |
| 2023-04-05 | 52.60 | $207.47 | 555367 |
| 2023-04-04 | 52.15 | $206.78 | 443337 |
| 2023-04-03 | 55.66 | $211.57 | 451310 |
| 2023-03-31 | 55.23 | $210.85 | 561598 |
| 2023-03-30 | 51.98 | $205.56 | 421570 |
| 2023-03-29 | 53.28 | $207.43 | 359526 |
| 2023-03-28 | 49.98 | $202.24 | 381137 |
| 2023-03-27 | 50.86 | $203.58 | 748163 |
| 2023-03-24 | 49.10 | $200.82 | 532545 |
| 2023-03-23 | 48.43 | $199.76 | 630243 |
| 2023-03-22 | 49.85 | $202.16 | 860441 |
| 2023-03-21 | 55.26 | $210.63 | 1.8M |
| 2023-03-20 | 47.93 | $199.08 | 1.5M |
| 2023-03-17 | 38.02 | $187.20 | 1.3M |
| 2023-03-16 | 40.99 | $191.96 | 397330 |
| 2023-03-15 | 38.35 | $189.22 | 600861 |
| 2023-03-14 | 41.47 | $194.08 | 573096 |
| 2023-03-13 | 37.78 | $190.35 | 983625 |
| 2023-03-10 | 41.47 | $195.88 | 740756 |
| 2023-03-09 | 48.64 | $204.68 | 523444 |
| 2023-03-08 | 52.85 | $208.95 | 505377 |
| 2023-03-07 | 53.07 | $209.17 | 611216 |
| 2023-03-06 | 55.74 | $211.78 | 601283 |
| 2023-03-03 | 58.92 | $214.72 | 599898 |
| 2023-03-02 | 57.17 | $212.50 | 930136 |
| 2023-03-01 | 58.23 | $213.50 | 529383 |
| 2023-02-28 | 59.59 | $214.79 | 972544 |
| 2023-02-27 | 55.95 | $209.98 | 1.0M |
| 2023-02-24 | 53.29 | $206.77 | 676719 |
| 2023-02-23 | 55.88 | $209.36 | 583445 |
| 2023-02-22 | 55.94 | $209.42 | 599826 |
| 2023-02-21 | 56.19 | $209.68 | 904651 |
| 2023-02-17 | 59.97 | $213.58 | 713799 |
| 2023-02-16 | 60.72 | $214.33 | 752129 |
| 2023-02-15 | 58.67 | $211.18 | 422984 |
| 2023-02-14 | 57.88 | $210.00 | 422240 |
| 2023-02-13 | 58.18 | $210.34 | 607238 |
| 2023-02-10 | 56.08 | $207.06 | 628525 |
| 2023-02-09 | 54.03 | $203.99 | 1.3M |
| 2023-02-08 | 58.20 | $208.94 | 598424 |
| 2023-02-07 | 62.28 | $213.37 | 523873 |
| 2023-02-06 | 60.73 | $210.74 | 447231 |
| 2023-02-03 | 68.32 | $218.20 | 487537 |
| 2023-02-02 | 72.32 | $221.68 | 826381 |
| 2023-02-01 | 68.66 | $214.38 | 476673 |
| 2023-01-31 | 65.34 | $208.81 | 590647 |
| 2023-01-30 | 59.64 | $201.01 | 342191 |
| 2023-01-27 | 63.91 | $204.35 | 442550 |
| 2023-01-26 | 62.27 | $202.21 | 224539 |
| 2023-01-25 | 60.75 | $200.30 | 307528 |
| 2023-01-24 | 60.17 | $199.57 | 334041 |
| 2023-01-23 | 61.16 | $200.41 | 426924 |
| 2023-01-20 | 59.89 | $198.71 | 370806 |
| 2023-01-19 | 54.85 | $192.59 | 338747 |
| 2023-01-18 | 54.17 | $191.83 | 342660 |
| 2023-01-17 | 57.26 | $194.70 | 496671 |
| 2023-01-13 | 57.26 | $194.70 | 234008 |
| 2023-01-12 | 57.12 | $194.52 | 403978 |
| 2023-01-11 | 57.28 | $194.68 | 253328 |
| 2023-01-10 | 55.27 | $191.93 | 414582 |
| 2023-01-09 | 54.36 | $190.70 | 643311 |
| 2023-01-06 | 51.71 | $187.21 | 416380 |
| 2023-01-05 | 45.76 | $180.26 | 436613 |
| 2023-01-04 | 49.44 | $184.68 | 568273 |
| 2023-01-03 | 48.10 | $183.19 | 354116 |
| 2022-12-30 | 48.51 | $183.68 | 243198 |
| 2022-12-29 | 50.19 | $185.76 | 290079 |
| 2022-12-28 | 44.68 | $179.49 | 257204 |
| 2022-12-27 | 46.43 | $181.74 | 214319 |
| 2022-12-23 | 45.97 | $181.22 | 300026 |
| 2022-12-22 | 42.91 | $177.84 | 405274 |
| 2022-12-21 | 45.83 | $181.85 | 433503 |
| 2022-12-20 | 43.25 | $179.03 | 515172 |
| 2022-12-19 | 43.18 | $178.96 | 537231 |
| 2022-12-16 | 44.75 | $181.25 | 1.0M |
| 2022-12-15 | 45.66 | $182.57 | 822459 |
| 2022-12-14 | 51.98 | $190.90 | 615098 |
| 2022-12-13 | 52.24 | $191.22 | 408660 |
| 2022-12-12 | 51.00 | $189.54 | 534218 |
| 2022-12-09 | 46.19 | $183.45 | 697692 |
| 2022-12-08 | 46.85 | $184.37 | 534949 |
| 2022-12-07 | 48.33 | $186.44 | 586543 |
| 2022-12-06 | 47.52 | $185.38 | 485711 |
| 2022-12-05 | 51.77 | $191.25 | 471116 |
| 2022-12-02 | 53.59 | $193.60 | 425199 |
| 2022-12-01 | 55.71 | $196.28 | 396251 |
| 2022-11-30 | 55.66 | $196.20 | 591389 |
| 2022-11-29 | 51.80 | $190.20 | 406433 |
| 2022-11-28 | 49.80 | $187.31 | 413288 |
| 2022-11-25 | 52.95 | $191.68 | 228237 |
| 2022-11-23 | 51.72 | $189.83 | 487058 |
| 2022-11-22 | 52.84 | $191.40 | 549322 |
| 2022-11-21 | 51.23 | $188.87 | 462005 |
| 2022-11-18 | 50.96 | $188.45 | 461167 |
| 2022-11-17 | 50.53 | $187.74 | 424900 |
| 2022-11-16 | 53.35 | $192.24 | 381057 |
| 2022-11-15 | 55.55 | $195.60 | 399154 |
| 2022-11-14 | 54.05 | $192.81 | 536316 |
| 2022-11-11 | 58.75 | $199.80 | 855282 |
| 2022-11-10 | 56.05 | $194.60 | 1.1M |
| 2022-11-09 | 45.96 | $178.96 | 583784 |
| 2022-11-08 | 48.27 | $182.39 | 1.1M |
| 2022-11-07 | 46.74 | $180.33 | 617133 |
| 2022-11-04 | 44.35 | $177.17 | 780104 |
| 2022-11-03 | 42.02 | $174.20 | 1.1M |
| 2022-11-02 | 44.45 | $178.28 | 706571 |
| 2022-11-01 | 50.07 | $186.64 | 589836 |
| 2022-10-31 | 49.69 | $186.12 | 505786 |
| 2022-10-28 | 51.85 | $189.14 | 582617 |
| 2022-10-27 | 47.97 | $183.67 | 803361 |
| 2022-10-26 | 45.42 | $180.34 | 500020 |
| 2022-10-25 | 43.57 | $177.99 | 616006 |
| 2022-10-24 | 40.12 | $173.79 | 614794 |
| 2022-10-21 | 37.25 | $170.47 | 1.0M |
| 2022-10-20 | 31.12 | $164.00 | 739099 |
| 2022-10-19 | 32.75 | $167.48 | 636564 |
| 2022-10-18 | 35.05 | $172.05 | 737605 |
| 2022-10-17 | 34.73 | $171.72 | 399189 |
| 2022-10-14 | 30.41 | $167.26 | 483101 |
| 2022-10-13 | 31.85 | $170.46 | 517207 |
| 2022-10-12 | 30.68 | $169.26 | 526532 |
| 2022-10-11 | 31.50 | $171.18 | 723332 |
| 2022-10-10 | 33.50 | $175.69 | 1.1M |
| 2022-10-07 | 35.34 | $179.59 | 1.1M |
| 2022-10-06 | 36.64 | $182.24 | 1.1M |
| 2022-10-05 | 39.12 | $187.05 | 1.1M |
| 2022-10-04 | 39.86 | $188.43 | 922880 |
| 2022-10-03 | 34.68 | $182.30 | 1.3M |
| 2022-09-30 | 28.85 | $176.17 | 554371 |
| 2022-09-29 | 30.96 | $181.09 | 940351 |
| 2022-09-28 | 29.61 | $179.73 | 489182 |
| 2022-09-27 | 24.03 | $174.35 | 707956 |
| 2022-09-26 | 26.29 | $180.49 | 458704 |
| 2022-09-23 | 27.79 | $184.20 | 627282 |
| 2022-09-22 | 30.29 | $189.86 | 426553 |
| 2022-09-21 | 33.52 | $196.24 | 589948 |
| 2022-09-20 | 34.91 | $198.74 | 556546 |
| 2022-09-19 | 37.42 | $203.00 | 391158 |
| 2022-09-16 | 36.97 | $202.56 | 1.0M |
| 2022-09-15 | 38.67 | $205.42 | 546044 |
| 2022-09-14 | 41.47 | $209.87 | 610025 |
| 2022-09-13 | 42.92 | $212.04 | 386298 |
| 2022-09-12 | 51.52 | $223.00 | 323407 |
| 2022-09-09 | 49.28 | $220.46 | 414134 |
| 2022-09-08 | 42.69 | $213.80 | 512571 |
| 2022-09-07 | 41.13 | $212.37 | 369482 |
| 2022-09-06 | 37.35 | $209.04 | 433057 |
| 2022-09-02 | 37.41 | $209.12 | 408305 |
| 2022-09-01 | 39.10 | $211.61 | 777250 |
| 2022-08-31 | 39.74 | $212.53 | 805622 |
| 2022-08-30 | 41.74 | $215.41 | 536031 |
| 2022-08-29 | 43.85 | $218.30 | 551250 |
| 2022-08-26 | 46.22 | $221.38 | 568266 |
| 2022-08-25 | 57.22 | $232.94 | 506816 |
| 2022-08-24 | 54.05 | $229.41 | 597359 |
| 2022-08-23 | 52.98 | $228.27 | 471328 |
| 2022-08-22 | 53.98 | $229.23 | 492917 |
| 2022-08-19 | 60.65 | $235.08 | 579094 |
| 2022-08-18 | 62.19 | $236.31 | 554271 |
| 2022-08-17 | 58.71 | $232.00 | 630446 |
| 2022-08-16 | 58.56 | $231.82 | 661254 |
| 2022-08-15 | 54.81 | $227.53 | 736332 |
| 2022-08-12 | 54.95 | $227.66 | 844883 |
| 2022-08-11 | 54.17 | $226.76 | 789058 |
| 2022-08-10 | 52.17 | $224.49 | 539831 |
| 2022-08-09 | 52.77 | $225.12 | 367597 |
| 2022-08-08 | 54.96 | $227.38 | 475474 |
| 2022-08-05 | 54.36 | $226.63 | 662775 |
| 2022-08-04 | 51.42 | $223.01 | 536357 |
| 2022-08-03 | 53.96 | $225.79 | 364261 |
| 2022-08-02 | 51.70 | $223.02 | 257176 |
| 2022-08-01 | 51.28 | $222.51 | 346378 |
| 2022-07-29 | 49.31 | $220.09 | 471727 |
| 2022-07-28 | 49.07 | $219.79 | 526364 |
| 2022-07-27 | 50.23 | $221.32 | 302348 |
| 2022-07-26 | 47.36 | $217.63 | 230388 |
| 2022-07-25 | 49.19 | $220.13 | 284229 |
| 2022-07-22 | 48.17 | $218.79 | 318985 |
| 2022-07-21 | 49.67 | $220.91 | 349954 |
| 2022-07-20 | 49.47 | $220.63 | 400689 |
| 2022-07-19 | 48.46 | $219.15 | 470349 |
| 2022-07-18 | 43.56 | $212.39 | 499820 |
| 2022-07-15 | 41.43 | $209.67 | 524139 |
| 2022-07-14 | 37.95 | $205.42 | 498607 |
| 2022-07-13 | 39.26 | $207.92 | 821629 |
| 2022-07-12 | 41.10 | $211.37 | 473095 |
| 2022-07-11 | 43.02 | $214.81 | 407875 |
| 2022-07-08 | 45.14 | $218.45 | 475152 |
| 2022-07-07 | 44.56 | $217.64 | 509983 |
| 2022-07-06 | 42.67 | $214.96 | 748167 |
| 2022-07-05 | 41.76 | $213.68 | 750787 |
| 2022-07-01 | 41.87 | $213.89 | 719600 |
| 2022-06-30 | 39.31 | $210.11 | 749695 |
| 2022-06-29 | 38.91 | $209.51 | 533490 |
| 2022-06-28 | 39.70 | $211.40 | 674467 |
| 2022-06-27 | 42.93 | $218.75 | 645480 |
| 2022-06-24 | 42.17 | $217.50 | 1.6M |
| 2022-06-23 | 37.45 | $210.04 | 463334 |
| 2022-06-22 | 38.34 | $212.28 | 541879 |
| 2022-06-21 | 39.91 | $216.18 | 577726 |
| 2022-06-17 | 37.63 | $212.51 | 1.8M |
| 2022-06-16 | 37.35 | $212.06 | 721487 |
| 2022-06-15 | 44.69 | $229.52 | 579170 |
| 2022-06-14 | 43.18 | $227.04 | 438135 |
| 2022-06-13 | 41.30 | $223.96 | 525502 |
| 2022-06-10 | 47.77 | $237.18 | 539203 |
| 2022-06-09 | 50.17 | $241.43 | 513822 |
| 2022-06-08 | 53.72 | $247.30 | 299033 |
| 2022-06-07 | 54.37 | $248.35 | 406790 |
| 2022-06-06 | 53.91 | $247.45 | 320761 |
| 2022-06-03 | 52.00 | $243.67 | 351946 |
| 2022-06-02 | 52.88 | $245.26 | 632713 |
| 2022-06-01 | 51.64 | $242.72 | 413156 |
| 2022-05-31 | 54.93 | $248.81 | 497924 |
| 2022-05-27 | 55.30 | $249.48 | 373048 |
| 2022-05-26 | 51.06 | $240.37 | 366210 |
| 2022-05-25 | 47.39 | $233.31 | 366756 |
| 2022-05-24 | 46.97 | $232.52 | 447911 |
| 2022-05-23 | 49.98 | $238.76 | 500312 |
| 2022-05-20 | 45.92 | $231.08 | 631257 |
| 2022-05-19 | 42.90 | $225.80 | 752921 |
| 2022-05-18 | 40.33 | $221.52 | 454946 |
| 2022-05-17 | 43.71 | $229.27 | 526741 |
| 2022-05-16 | 42.34 | $226.96 | 466999 |
| 2022-05-13 | 45.35 | $233.59 | 825877 |
| 2022-05-12 | 40.13 | $225.02 | 561091 |
| 2022-05-11 | 41.07 | $227.19 | 1.3M |
| 2022-05-10 | 38.81 | $223.60 | 844262 |
| 2022-05-09 | 34.12 | $216.61 | 960524 |
| 2022-05-06 | 37.08 | $224.26 | 888553 |
| 2022-05-05 | 46.84 | $243.68 | 509645 |
| 2022-05-04 | 54.11 | $254.10 | 446868 |
| 2022-05-03 | 50.42 | $248.84 | 491521 |
| 2022-05-02 | 50.09 | $248.38 | 548442 |
| 2022-04-29 | 50.89 | $249.52 | 507839 |
| 2022-04-28 | 58.36 | $259.07 | 343955 |
| 2022-04-27 | 53.34 | $251.70 | 328979 |
| 2022-04-26 | 49.25 | $246.51 | 349873 |
| 2022-04-25 | 53.89 | $251.88 | 497445 |
| 2022-04-22 | 54.22 | $252.24 | 540484 |
| 2022-04-21 | 60.44 | $258.69 | 647529 |
| 2022-04-20 | 63.66 | $261.69 | 425713 |
| 2022-04-19 | 63.30 | $261.11 | 723430 |
| 2022-04-18 | 59.77 | $255.70 | 410582 |
| 2022-04-14 | 62.93 | $258.67 | 437655 |
| 2022-04-13 | 61.91 | $257.09 | 387548 |
| 2022-04-12 | 57.46 | $250.74 | 394621 |
| 2022-04-11 | 57.03 | $250.17 | 314042 |
| 2022-04-08 | 57.35 | $250.50 | 1.0M |
| 2022-04-07 | 56.76 | $249.66 | 611417 |
| 2022-04-06 | 60.48 | $253.64 | 595323 |
| 2022-04-05 | 63.31 | $256.50 | 662299 |
| 2022-04-04 | 61.73 | $253.84 | 400958 |
| 2022-04-01 | 59.06 | $249.60 | 358381 |
| 2022-03-31 | 58.71 | $249.06 | 742089 |
| 2022-03-30 | 59.75 | $250.22 | 416321 |
| 2022-03-29 | 59.30 | $249.47 | 199306 |
| 2022-03-28 | 55.29 | $243.02 | 194266 |
| 2022-03-25 | 57.82 | $246.03 | 173851 |
| 2022-03-24 | 56.34 | $243.69 | 239067 |
| 2022-03-23 | 54.09 | $240.24 | 289302 |
| 2022-03-22 | 56.77 | $243.56 | 277791 |
| 2022-03-21 | 55.30 | $241.24 | 376718 |
| 2022-03-18 | 54.00 | $239.21 | 640567 |
| 2022-03-17 | 52.46 | $236.82 | 353237 |
| 2022-03-16 | 52.27 | $236.53 | 396611 |
| 2022-03-15 | 47.52 | $229.41 | 407586 |
| 2022-03-14 | 45.39 | $226.47 | 285438 |
| 2022-03-11 | 47.29 | $229.54 | 342172 |
| 2022-03-10 | 48.11 | $230.85 | 302368 |
| 2022-03-09 | 47.72 | $230.25 | 397657 |
| 2022-03-08 | 46.41 | $228.21 | 665527 |
| 2022-03-07 | 40.03 | $219.13 | 812197 |
| 2022-03-04 | 43.97 | $226.33 | 706975 |
| 2022-03-03 | 48.37 | $233.33 | 525727 |
| 2022-03-02 | 49.85 | $235.52 | 427325 |
| 2022-03-01 | 42.68 | $226.11 | 576857 |
| 2022-02-28 | 48.32 | $234.20 | 786143 |
| 2022-02-25 | 51.26 | $237.89 | 526845 |
| 2022-02-24 | 49.43 | $235.58 | 878351 |
| 2022-02-23 | 48.88 | $234.88 | 759168 |
| 2022-02-22 | 50.70 | $237.30 | 996776 |
| 2022-02-18 | 47.81 | $233.51 | 600846 |
| 2022-02-17 | 49.17 | $235.39 | 596235 |
| 2022-02-16 | 56.36 | $244.29 | 538188 |
| 2022-02-15 | 56.37 | $244.30 | 591249 |
| 2022-02-14 | 56.70 | $244.69 | 714956 |
| 2022-02-11 | 58.17 | $246.47 | 694482 |
| 2022-02-10 | 58.95 | $247.43 | 668206 |
| 2022-02-09 | 62.77 | $252.00 | 1.5M |
| 2022-02-08 | 52.77 | $236.27 | 810677 |
| 2022-02-07 | 51.98 | $235.26 | 530623 |
| 2022-02-04 | 52.75 | $236.19 | 554744 |
| 2022-02-03 | 51.12 | $233.99 | 581563 |
| 2022-02-02 | 57.23 | $241.18 | 821199 |
| 2022-02-01 | 56.90 | $240.69 | 569165 |
| 2022-01-31 | 55.26 | $238.26 | 729817 |
| 2022-01-28 | 50.09 | $231.31 | 521712 |
| 2022-01-27 | 42.64 | $223.09 | 446874 |
| 2022-01-26 | 43.17 | $223.80 | 449041 |
| 2022-01-25 | 44.63 | $225.77 | 673691 |
| 2022-01-24 | 44.34 | $225.45 | 937920 |
| 2022-01-21 | 45.01 | $226.41 | 566206 |
| 2022-01-20 | 50.44 | $233.59 | 542602 |
| 2022-01-19 | 53.87 | $237.58 | 443801 |
| 2022-01-18 | 54.44 | $238.22 | 605988 |
| 2022-01-14 | 59.81 | $244.00 | 509534 |
| 2022-01-13 | 62.04 | $246.21 | 537197 |
| 2022-01-12 | 60.42 | $243.66 | 532256 |
| 2022-01-11 | 60.37 | $243.58 | 687139 |
| 2022-01-10 | 56.75 | $238.02 | 809668 |
| 2022-01-07 | 61.57 | $243.03 | 717428 |
| 2022-01-06 | 59.09 | $239.26 | 540920 |
| 2022-01-05 | 57.74 | $237.30 | 748280 |
| 2022-01-04 | 57.70 | $237.25 | 560036 |
| 2022-01-03 | 53.35 | $231.11 | 607309 |
| 2021-12-31 | 47.24 | $223.84 | 294258 |
| 2021-12-30 | 48.75 | $225.65 | 301256 |
| 2021-12-29 | 48.89 | $225.82 | 351425 |
| 2021-12-28 | 48.05 | $224.81 | 376640 |
| 2021-12-27 | 46.67 | $223.13 | 223387 |
| 2021-12-23 | 47.07 | $223.69 | 269494 |
| 2021-12-22 | 46.37 | $222.79 | 408262 |
| 2021-12-21 | 44.14 | $219.91 | 537719 |
| 2021-12-20 | 36.55 | $211.20 | 565982 |
| 2021-12-17 | 38.29 | $214.26 | 1.2M |
| 2021-12-16 | 39.53 | $216.39 | 756530 |
| 2021-12-15 | 38.48 | $215.21 | 630973 |
| 2021-12-14 | 39.00 | $216.17 | 572051 |
| 2021-12-13 | 39.56 | $217.22 | 536827 |
| 2021-12-10 | 42.65 | $222.81 | 460594 |
| 2021-12-09 | 41.99 | $221.95 | 611703 |
| 2021-12-08 | 42.59 | $223.05 | 609106 |
| 2021-12-07 | 40.46 | $220.15 | 900956 |
| 2021-12-06 | 38.30 | $217.26 | 660646 |
| 2021-12-03 | 30.71 | $208.07 | 665595 |
| 2021-12-02 | 30.53 | $207.87 | 954784 |
| 2021-12-01 | 24.05 | $200.83 | 672355 |
| 2021-11-30 | 26.12 | $207.13 | 657632 |
| 2021-11-29 | 28.27 | $212.98 | 740695 |
| 2021-11-26 | 29.11 | $215.15 | 557962 |
| 2021-11-24 | 35.14 | $228.27 | 600277 |
| 2021-11-23 | 33.04 | $226.18 | 779577 |
| 2021-11-22 | 30.76 | $223.94 | 695189 |
| 2021-11-19 | 32.51 | $227.67 | 744781 |
| 2021-11-18 | 32.14 | $227.29 | 780582 |
| 2021-11-17 | 33.98 | $231.21 | 541504 |
| 2021-11-16 | 37.11 | $237.27 | 580431 |
| 2021-11-15 | 39.61 | $241.64 | 744346 |
| 2021-11-12 | 39.50 | $241.52 | 905243 |
| 2021-11-11 | 37.34 | $239.04 | 665216 |
| 2021-11-10 | 39.92 | $243.76 | 501156 |
| 2021-11-09 | 40.10 | $244.08 | 474409 |
| 2021-11-08 | 41.94 | $247.39 | 609865 |
| 2021-11-05 | 39.85 | $244.76 | 812083 |
| 2021-11-04 | 37.41 | $241.75 | 1.3M |
| 2021-11-03 | 37.51 | $241.97 | 722926 |
| 2021-11-02 | 37.64 | $242.25 | 657910 |
| 2021-11-01 | 41.50 | $250.22 | 491039 |
| 2021-10-29 | 39.42 | $247.41 | 831632 |
| 2021-10-28 | 41.84 | $252.23 | 853717 |
| 2021-10-27 | 47.92 | $262.71 | 944542 |
| 2021-10-26 | 57.76 | $275.63 | 404628 |
| 2021-10-25 | 62.82 | $280.97 | 352759 |
| 2021-10-22 | 60.58 | $277.32 | 266453 |
| 2021-10-21 | 60.60 | $277.34 | 370653 |
| 2021-10-20 | 59.10 | $274.88 | 237566 |
| 2021-10-19 | 59.56 | $275.41 | 585741 |
| 2021-10-18 | 55.59 | $269.07 | 579797 |
| 2021-10-15 | 58.33 | $272.26 | 552858 |
| 2021-10-14 | 50.10 | $261.01 | 647209 |
| 2021-10-13 | 46.94 | $257.44 | 616557 |
| 2021-10-12 | 44.82 | $255.15 | 389862 |
| 2021-10-11 | 44.65 | $254.97 | 272488 |
| 2021-10-08 | 50.75 | $262.55 | 309200 |
| 2021-10-07 | 51.84 | $263.78 | 387407 |
| 2021-10-06 | 49.32 | $260.79 | 399988 |
| 2021-10-05 | 49.43 | $260.92 | 481774 |
| 2021-10-04 | 49.94 | $261.57 | 316081 |
| 2021-10-01 | 54.16 | $266.70 | 306406 |
| 2021-09-30 | 49.91 | $261.27 | 439942 |
| 2021-09-29 | 53.98 | $265.92 | 287343 |
| 2021-09-28 | 54.75 | $266.76 | 463608 |
| 2021-09-27 | 58.07 | $270.32 | 604804 |
| 2021-09-24 | 55.77 | $267.11 | 385729 |
| 2021-09-23 | 53.83 | $264.52 | 456407 |
| 2021-09-22 | 47.37 | $256.89 | 379312 |
| 2021-09-21 | 42.78 | $252.29 | 284606 |
| 2021-09-20 | 45.01 | $255.04 | 302271 |
| 2021-09-17 | 47.76 | $258.24 | 591365 |
| 2021-09-16 | 50.64 | $261.38 | 293672 |
| 2021-09-15 | 49.20 | $259.83 | 582708 |
| 2021-09-14 | 45.21 | $255.75 | 588417 |
| 2021-09-13 | 49.04 | $260.01 | 555515 |
| 2021-09-10 | 49.73 | $260.75 | 491853 |
| 2021-09-09 | 53.47 | $264.60 | 316666 |
| 2021-09-08 | 52.57 | $263.58 | 319105 |
| 2021-09-07 | 49.54 | $260.24 | 276457 |
| 2021-09-03 | 51.10 | $261.92 | 339719 |
| 2021-09-02 | 51.69 | $262.56 | 295088 |
| 2021-09-01 | 52.87 | $263.86 | 289254 |
| 2021-08-31 | 52.41 | $263.28 | 454698 |
| 2021-08-30 | 49.86 | $260.09 | 586640 |
| 2021-08-27 | 51.29 | $261.84 | 382641 |
| 2021-08-26 | 47.15 | $256.81 | 369655 |
| 2021-08-25 | 51.70 | $262.29 | 446803 |
| 2021-08-24 | 53.09 | $263.86 | 606769 |
| 2021-08-23 | 50.99 | $261.23 | 263209 |
| 2021-08-20 | 48.13 | $257.83 | 459929 |
| 2021-08-19 | 45.76 | $255.15 | 556588 |
| 2021-08-18 | 48.35 | $258.46 | 520433 |
| 2021-08-17 | 50.78 | $261.40 | 526971 |
| 2021-08-16 | 50.55 | $261.12 | 536259 |
| 2021-08-13 | 51.65 | $262.49 | 765055 |
| 2021-08-12 | 48.97 | $259.00 | 971839 |
| 2021-08-11 | 48.08 | $257.86 | 1.9M |
| 2021-08-10 | 52.47 | $263.61 | 979730 |
| 2021-08-09 | 51.49 | $262.27 | 976321 |
| 2021-08-06 | 55.36 | $267.05 | 821763 |
| 2021-08-05 | 50.76 | $260.79 | 1.1M |
| 2021-08-04 | 37.94 | $247.60 | 712167 |
| 2021-08-03 | 40.76 | $251.29 | 615702 |
| 2021-08-02 | 42.97 | $253.98 | 503848 |
| 2021-07-30 | 46.77 | $258.22 | 453017 |
| 2021-07-29 | 48.46 | $259.98 | 506339 |
| 2021-07-28 | 45.04 | $256.79 | 589193 |
| 2021-07-27 | 45.17 | $256.94 | 428267 |
| 2021-07-26 | 44.77 | $256.55 | 394241 |
| 2021-07-23 | 45.20 | $257.08 | 561548 |
| 2021-07-22 | 42.32 | $254.19 | 502633 |
| 2021-07-21 | 42.79 | $254.83 | 583863 |
| 2021-07-20 | 38.46 | $250.59 | 411647 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.31
2024-04-16
Close Price
$298.73
Vol: 444058
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.91
Average
-43.43
Maximum
-0.05
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-04-16 | -82.31 | $298.73 | 444058 |
| 2024-04-15 | -91.77 | $296.29 | 481830 |
| 2024-04-12 | -71.46 | $299.91 | 442751 |
| 2024-04-11 | -50.73 | $305.72 | 372524 |
| 2024-04-10 | -57.62 | $303.79 | 334972 |
| 2024-04-09 | -54.76 | $304.59 | 386602 |
| 2024-04-08 | -43.67 | $306.86 | 318254 |
| 2024-04-05 | -45.88 | $306.20 | 241323 |
| 2024-04-04 | -44.93 | $304.83 | 530393 |
| 2024-04-03 | -9.82 | $316.14 | 725278 |
| 2024-04-02 | -23.99 | $310.37 | 463981 |
| 2024-04-01 | -35.20 | $305.90 | 406544 |
| 2024-03-28 | -24.98 | $308.54 | 335465 |
| 2024-03-27 | -31.60 | $305.52 | 568614 |
| 2024-03-26 | -34.22 | $304.18 | 381535 |
| 2024-03-25 | -26.66 | $307.66 | 156352 |
| 2024-03-22 | -17.26 | $303.26 | 334906 |
| 2024-03-21 | -10.11 | $305.80 | 352800 |
| 2024-03-20 | -2.95 | $306.25 | 394717 |
| 2024-03-19 | -2.36 | $306.39 | 656488 |
| 2024-03-18 | -1.74 | $299.42 | 330062 |
| 2024-03-15 | -13.67 | $295.64 | 628863 |
| 2024-03-14 | -12.85 | $295.90 | 452846 |
| 2024-03-13 | -2.23 | $298.93 | 411362 |
| 2024-03-12 | -8.85 | $294.67 | 407591 |
| 2024-03-11 | -12.34 | $293.52 | 309838 |
| 2024-03-08 | -10.79 | $294.03 | 594752 |
| 2024-03-07 | -6.19 | $293.07 | 790986 |
| 2024-03-06 | -27.91 | $285.24 | 561444 |
| 2024-03-05 | -40.75 | $280.61 | 703968 |
| 2024-03-04 | -38.03 | $281.67 | 988397 |
| 2024-03-01 | -55.31 | $276.60 | 536792 |
| 2024-02-29 | -48.43 | $279.27 | 602273 |
| 2024-02-28 | -57.73 | $275.66 | 332334 |
| 2024-02-27 | -50.80 | $278.55 | 344499 |
| 2024-02-26 | -51.41 | $278.31 | 322126 |
| 2024-02-23 | -44.05 | $281.20 | 453579 |
| 2024-02-22 | -57.74 | $275.83 | 285961 |
| 2024-02-21 | -61.64 | $274.30 | 416195 |
| 2024-02-20 | -65.18 | $272.91 | 433398 |
| 2024-02-16 | -68.47 | $271.62 | 419924 |
| 2024-02-15 | -58.88 | $275.38 | 480442 |
| 2024-02-14 | -66.53 | $272.38 | 470656 |
| 2024-02-13 | -75.78 | $268.75 | 532230 |
| 2024-02-12 | -70.15 | $270.96 | 654752 |
| 2024-02-09 | -63.93 | $273.40 | 917883 |
| 2024-02-08 | -85.04 | $265.12 | 1.4M |
| 2024-02-07 | -25.06 | $291.99 | 700616 |
| 2024-02-06 | -44.36 | $286.99 | 716976 |
| 2024-02-05 | -26.64 | $291.58 | 366300 |
| 2024-02-02 | -9.77 | $295.95 | 244542 |
| 2024-02-01 | -15.17 | $294.55 | 413148 |
| 2024-01-31 | -33.01 | $289.93 | 449131 |
| 2024-01-30 | -5.98 | $296.93 | 331653 |
| 2024-01-29 | -2.02 | $297.27 | 393314 |
| 2024-01-26 | -10.41 | $294.01 | 289623 |
| 2024-01-25 | -1.12 | $293.80 | 439579 |
| 2024-01-24 | -16.32 | $287.40 | 255217 |
| 2024-01-23 | -2.99 | $288.46 | 253896 |
| 2024-01-22 | -4.19 | $287.46 | 307033 |
| 2024-01-19 | -18.54 | $282.86 | 297896 |
| 2024-01-18 | -60.54 | $277.56 | 422828 |
| 2024-01-17 | -65.26 | $277.93 | 439621 |
| 2024-01-16 | -8.12 | $283.99 | 324749 |
| 2024-01-12 | -6.69 | $283.99 | 258770 |
| 2024-01-11 | -20.82 | $279.48 | 238198 |
| 2024-01-10 | -17.98 | $280.26 | 241518 |
| 2024-01-09 | -5.21 | $283.69 | 263872 |
| 2024-01-08 | -1.03 | $284.39 | 266735 |
| 2024-01-05 | -10.81 | $280.76 | 351521 |
| 2024-01-04 | -10.28 | $280.88 | 341545 |
| 2024-01-03 | -14.79 | $278.99 | 535331 |
| 2024-01-02 | -7.75 | $281.56 | 372429 |
| 2023-12-29 | -4.01 | $282.61 | 350853 |
| 2023-12-28 | -3.00 | $282.46 | 300375 |
| 2023-12-27 | -0.11 | $282.98 | 346477 |
| 2023-12-26 | -5.37 | $278.75 | 207221 |
| 2023-12-22 | -7.92 | $277.42 | 425647 |
| 2023-12-21 | -8.69 | $277.03 | 393035 |
| 2023-12-20 | -12.37 | $275.16 | 496414 |
| 2023-12-19 | -5.60 | $278.60 | 440939 |
| 2023-12-18 | -2.92 | $277.95 | 764497 |
| 2023-12-15 | -1.20 | $277.43 | 1.6M |
| 2023-12-14 | -0.05 | $272.10 | 641252 |
| 2023-12-13 | -0.88 | $264.57 | 510291 |
| 2023-12-12 | -7.92 | $258.22 | 358463 |
| 2023-12-11 | -6.73 | $258.43 | 411991 |
| 2023-12-08 | -7.76 | $256.09 | 546414 |
| 2023-12-07 | -3.15 | $256.06 | 705866 |
| 2023-12-06 | -12.84 | $251.23 | 511067 |
| 2023-12-05 | -13.69 | $250.94 | 558161 |
| 2023-12-04 | -11.76 | $251.60 | 737209 |
| 2023-12-01 | -0.62 | $251.63 | 971967 |
| 2023-11-30 | -2.00 | $240.50 | 558355 |
| 2023-11-29 | -16.88 | $237.23 | 494366 |
| 2023-11-28 | -25.33 | $235.12 | 421264 |
| 2023-11-27 | -41.89 | $231.66 | 318321 |
| 2023-11-24 | -29.78 | $234.01 | 110220 |
| 2023-11-22 | -31.53 | $233.67 | 228539 |
| 2023-11-21 | -37.15 | $232.58 | 224075 |
| 2023-11-20 | -34.03 | $235.30 | 320277 |
| 2023-11-17 | -45.04 | $232.81 | 377690 |
| 2023-11-16 | -48.67 | $231.99 | 479707 |
| 2023-11-15 | -45.03 | $235.86 | 444270 |
| 2023-11-14 | -54.01 | $234.01 | 456239 |
| 2023-11-13 | -73.48 | $229.14 | 472397 |
| 2023-11-10 | -67.20 | $231.21 | 577114 |
| 2023-11-09 | -74.66 | $228.75 | 933281 |
| 2023-11-08 | -59.66 | $235.54 | 668820 |
| 2023-11-07 | -69.15 | $233.43 | 656230 |
| 2023-11-06 | -70.42 | $233.41 | 610973 |
| 2023-11-03 | -63.04 | $236.66 | 472400 |
| 2023-11-02 | -63.04 | $236.66 | 532551 |
| 2023-11-01 | -81.35 | $228.60 | 500162 |
| 2023-10-31 | -89.14 | $225.17 | 640576 |
| 2023-10-30 | -95.07 | $222.56 | 799909 |
| 2023-10-27 | -98.95 | $221.90 | 655610 |
| 2023-10-26 | -97.07 | $228.57 | 934323 |
| 2023-10-25 | -98.31 | $230.89 | 533621 |
| 2023-10-24 | -85.80 | $240.79 | 375989 |
| 2023-10-23 | -95.71 | $238.32 | 337824 |
| 2023-10-20 | -99.63 | $239.00 | 421833 |
| 2023-10-19 | -97.66 | $241.97 | 314423 |
| 2023-10-18 | -96.62 | $247.76 | 307393 |
| 2023-10-17 | -85.33 | $251.65 | 501915 |
| 2023-10-16 | -90.80 | $249.94 | 514217 |
| 2023-10-13 | -92.46 | $249.42 | 330899 |
| 2023-10-12 | -94.12 | $248.90 | 537255 |
| 2023-10-11 | -71.00 | $256.24 | 418590 |
| 2023-10-10 | -54.27 | $261.45 | 332379 |
| 2023-10-09 | -60.12 | $259.63 | 353354 |
| 2023-10-06 | -76.46 | $254.54 | 295087 |
| 2023-10-05 | -84.39 | $252.07 | 320712 |
| 2023-10-04 | -86.80 | $251.32 | 383603 |
| 2023-10-03 | -91.78 | $249.77 | 255379 |
| 2023-10-02 | -92.58 | $255.88 | 416756 |
| 2023-09-29 | -96.52 | $255.34 | 452063 |
| 2023-09-28 | -90.50 | $258.53 | 502394 |
| 2023-09-27 | -89.00 | $258.86 | 409984 |
| 2023-09-26 | -98.94 | $261.55 | 545349 |
| 2023-09-25 | -54.67 | $271.27 | 349728 |
| 2023-09-22 | -50.88 | $269.98 | 300512 |
| 2023-09-21 | -50.79 | $269.95 | 417637 |
| 2023-09-20 | -17.64 | $275.18 | 307697 |
| 2023-09-19 | -13.87 | $274.32 | 409190 |
| 2023-09-18 | -4.07 | $275.09 | 262473 |
| 2023-09-15 | -16.52 | $272.86 | 657791 |
| 2023-09-14 | -11.21 | $273.67 | 395596 |
| 2023-09-13 | -18.98 | $272.29 | 336400 |
| 2023-09-12 | -20.21 | $272.07 | 345227 |
| 2023-09-11 | -16.95 | $272.65 | 318967 |
| 2023-09-08 | -21.51 | $271.84 | 458033 |
| 2023-09-07 | -20.21 | $272.07 | 391383 |
| 2023-09-06 | -0.66 | $275.48 | 425392 |
| 2023-09-05 | -7.39 | $273.18 | 450915 |
| 2023-09-01 | -8.34 | $272.86 | 388830 |
| 2023-08-31 | -9.74 | $271.73 | 416530 |
| 2023-08-30 | -3.72 | $273.24 | 341360 |
| 2023-08-29 | -7.74 | $271.69 | 469642 |
| 2023-08-28 | -4.94 | $270.84 | 488613 |
| 2023-08-25 | -23.04 | $265.24 | 341088 |
| 2023-08-24 | -33.41 | $262.03 | 381680 |
| 2023-08-23 | -25.40 | $264.51 | 540204 |
| 2023-08-22 | -32.74 | $262.24 | 497330 |
| 2023-08-21 | -46.28 | $258.05 | 502841 |
| 2023-08-18 | -32.77 | $262.23 | 495234 |
| 2023-08-17 | -33.48 | $262.01 | 364924 |
| 2023-08-16 | -25.95 | $264.34 | 821192 |
| 2023-08-15 | -25.40 | $264.51 | 622277 |
| 2023-08-14 | -17.68 | $266.90 | 292650 |
| 2023-08-11 | -22.07 | $265.54 | 493361 |
| 2023-08-10 | -12.15 | $268.61 | 902533 |
| 2023-08-09 | -16.71 | $260.04 | 723527 |
| 2023-08-08 | -86.06 | $244.54 | 469162 |
| 2023-08-07 | -76.04 | $246.78 | 357512 |
| 2023-08-04 | -80.78 | $245.72 | 339483 |
| 2023-08-03 | -75.06 | $247.00 | 341748 |
| 2023-08-02 | -90.01 | $244.86 | 364423 |
| 2023-08-01 | -67.83 | $251.06 | 237286 |
| 2023-07-31 | -79.30 | $248.91 | 382302 |
| 2023-07-28 | -88.53 | $247.18 | 419591 |
| 2023-07-27 | -99.15 | $245.19 | 381976 |
| 2023-07-26 | -61.21 | $250.97 | 332245 |
| 2023-07-25 | -46.14 | $252.41 | 405809 |
| 2023-07-24 | -46.65 | $251.71 | 447931 |
| 2023-07-21 | -43.22 | $252.44 | 764450 |
| 2023-07-20 | -40.48 | $253.16 | 851912 |
| 2023-07-19 | -32.47 | $255.26 | 623013 |
| 2023-07-18 | -15.42 | $259.73 | 441638 |
| 2023-07-17 | -20.19 | $258.48 | 434518 |
| 2023-07-14 | -18.25 | $258.99 | 394475 |
| 2023-07-13 | -12.21 | $260.50 | 413775 |
| 2023-07-12 | -12.94 | $257.88 | 305376 |
| 2023-07-11 | -1.98 | $258.73 | 359934 |
| 2023-07-10 | -4.62 | $256.31 | 354031 |
| 2023-07-07 | -8.81 | $253.49 | 269837 |
| 2023-07-06 | -19.32 | $250.06 | 321737 |
| 2023-07-05 | -12.85 | $250.99 | 467029 |
| 2023-07-03 | -1.42 | $253.47 | 198210 |
| 2023-06-30 | -5.77 | $251.08 | 311652 |
| 2023-06-29 | -5.63 | $248.05 | 279225 |
| 2023-06-28 | -4.16 | $245.88 | 315571 |
| 2023-06-27 | -4.98 | $245.67 | 371211 |
| 2023-06-26 | -30.04 | $239.23 | 295068 |
| 2023-06-23 | -32.64 | $238.56 | 594242 |
| 2023-06-22 | -23.19 | $240.99 | 343275 |
| 2023-06-21 | -15.25 | $243.03 | 381645 |
| 2023-06-20 | -17.39 | $242.48 | 534169 |
| 2023-06-16 | -12.91 | $243.63 | 672717 |
| 2023-06-15 | -3.79 | $244.45 | 337762 |
| 2023-06-14 | -16.07 | $239.79 | 586927 |
| 2023-06-13 | -6.89 | $240.30 | 334099 |
| 2023-06-12 | -7.45 | $239.27 | 251643 |
| 2023-06-09 | -6.65 | $239.37 | 520379 |
| 2023-06-08 | -12.16 | $238.30 | 306546 |
| 2023-06-07 | -15.82 | $237.59 | 553450 |
| 2023-06-06 | -12.33 | $238.24 | 370484 |
| 2023-06-05 | -41.07 | $232.67 | 581230 |
| 2023-06-02 | -29.88 | $234.84 | 604746 |
| 2023-06-01 | -60.55 | $228.00 | 478956 |
| 2023-05-31 | -41.98 | $226.55 | 1.4M |
| 2023-05-30 | -26.48 | $230.94 | 588975 |
| 2023-05-26 | -18.80 | $233.75 | 357815 |
| 2023-05-25 | -21.34 | $232.82 | 504901 |
| 2023-05-24 | -22.33 | $232.46 | 552361 |
| 2023-05-23 | -11.07 | $236.58 | 856362 |
| 2023-05-22 | -2.55 | $237.70 | 612522 |
| 2023-05-19 | -9.23 | $233.65 | 462132 |
| 2023-05-18 | -1.16 | $234.85 | 381884 |
| 2023-05-17 | -7.42 | $232.11 | 366199 |
| 2023-05-16 | -25.86 | $226.52 | 308522 |
| 2023-05-15 | -13.89 | $230.15 | 478253 |
| 2023-05-12 | -24.14 | $227.04 | 267548 |
| 2023-05-11 | -23.71 | $227.17 | 318357 |
| 2023-05-10 | -20.28 | $228.21 | 574227 |
| 2023-05-09 | -6.89 | $230.93 | 392835 |
| 2023-05-08 | -10.73 | $229.82 | 528130 |
| 2023-05-05 | -3.79 | $231.19 | 811107 |
| 2023-05-04 | -22.04 | $223.60 | 1.7M |
| 2023-05-03 | -84.09 | $207.34 | 545342 |
| 2023-05-02 | -85.29 | $207.09 | 1.1M |
| 2023-05-01 | -54.02 | $213.89 | 613371 |
| 2023-04-28 | -53.87 | $213.92 | 567918 |
| 2023-04-27 | -62.52 | $212.15 | 420553 |
| 2023-04-26 | -72.01 | $209.55 | 529419 |
| 2023-04-25 | -66.94 | $209.31 | 425859 |
| 2023-04-24 | -36.91 | $216.25 | 457223 |
| 2023-04-21 | -26.34 | $216.83 | 604377 |
| 2023-04-20 | -28.93 | $216.05 | 385956 |
| 2023-04-19 | -16.70 | $219.74 | 655015 |
| 2023-04-18 | -8.85 | $222.11 | 562617 |
| 2023-04-17 | -7.28 | $222.09 | 692160 |
| 2023-04-14 | -8.64 | $221.20 | 342847 |
| 2023-04-13 | -1.68 | $219.53 | 626159 |
| 2023-04-12 | -16.64 | $213.99 | 539462 |
| 2023-04-11 | -1.94 | $215.88 | 584162 |
| 2023-04-10 | -12.42 | $210.42 | 495091 |
| 2023-04-06 | -21.87 | $207.68 | 267108 |
| 2023-04-05 | -22.60 | $207.47 | 555367 |
| 2023-04-04 | -24.98 | $206.78 | 443337 |
| 2023-04-03 | -8.45 | $211.57 | 451310 |
| 2023-03-31 | -18.07 | $210.85 | 561598 |
| 2023-03-30 | -34.86 | $205.56 | 421570 |
| 2023-03-29 | -28.93 | $207.43 | 359526 |
| 2023-03-28 | -45.40 | $202.24 | 381137 |
| 2023-03-27 | -41.15 | $203.58 | 748163 |
| 2023-03-24 | -49.90 | $200.82 | 532545 |
| 2023-03-23 | -53.27 | $199.76 | 630243 |
| 2023-03-22 | -45.65 | $202.16 | 860441 |
| 2023-03-21 | -18.77 | $210.63 | 1.8M |
| 2023-03-20 | -55.43 | $199.08 | 1.5M |
| 2023-03-17 | -93.13 | $187.20 | 1.3M |
| 2023-03-16 | -78.02 | $191.96 | 397330 |
| 2023-03-15 | -89.25 | $189.22 | 600861 |
| 2023-03-14 | -77.17 | $194.08 | 573096 |
| 2023-03-13 | -89.99 | $190.35 | 983625 |
| 2023-03-10 | -92.15 | $195.88 | 740756 |
| 2023-03-09 | -84.87 | $204.68 | 523444 |
| 2023-03-08 | -58.46 | $208.95 | 505377 |
| 2023-03-07 | -57.10 | $209.17 | 611216 |
| 2023-03-06 | -40.95 | $211.78 | 601283 |
| 2023-03-03 | -32.42 | $214.72 | 599898 |
| 2023-03-02 | -53.56 | $212.50 | 930136 |
| 2023-03-01 | -49.04 | $213.50 | 529383 |
| 2023-02-28 | -43.20 | $214.79 | 972544 |
| 2023-02-27 | -61.18 | $209.98 | 1.0M |
| 2023-02-24 | -74.86 | $206.77 | 676719 |
| 2023-02-23 | -58.22 | $209.36 | 583445 |
| 2023-02-22 | -50.15 | $209.42 | 599826 |
| 2023-02-21 | -49.28 | $209.68 | 904651 |
| 2023-02-17 | -36.17 | $213.58 | 713799 |
| 2023-02-16 | -31.85 | $214.33 | 752129 |
| 2023-02-15 | -37.83 | $211.18 | 422984 |
| 2023-02-14 | -41.22 | $210.00 | 422240 |
| 2023-02-13 | -40.24 | $210.34 | 607238 |
| 2023-02-10 | -49.67 | $207.06 | 628525 |
| 2023-02-09 | -58.49 | $203.99 | 1.3M |
| 2023-02-08 | -44.27 | $208.94 | 598424 |
| 2023-02-07 | -31.33 | $213.37 | 523873 |
| 2023-02-06 | -37.21 | $210.74 | 447231 |
| 2023-02-03 | -14.11 | $218.20 | 487537 |
| 2023-02-02 | -5.89 | $221.68 | 826381 |
| 2023-02-01 | -3.83 | $214.38 | 476673 |
| 2023-01-31 | -0.27 | $208.81 | 590647 |
| 2023-01-30 | -17.14 | $201.01 | 342191 |
| 2023-01-27 | -4.45 | $204.35 | 442550 |
| 2023-01-26 | -0.95 | $202.21 | 224539 |
| 2023-01-25 | -6.31 | $200.30 | 307528 |
| 2023-01-24 | -8.72 | $199.57 | 334041 |
| 2023-01-23 | -4.92 | $200.41 | 426924 |
| 2023-01-20 | -0.34 | $198.71 | 370806 |
| 2023-01-19 | -22.32 | $192.59 | 338747 |
| 2023-01-18 | -25.69 | $191.83 | 342660 |
| 2023-01-17 | -12.95 | $194.70 | 496671 |
| 2023-01-13 | -8.66 | $194.70 | 234008 |
| 2023-01-12 | -9.50 | $194.52 | 403978 |
| 2023-01-11 | -14.67 | $194.68 | 253328 |
| 2023-01-10 | -26.64 | $191.93 | 414582 |
| 2023-01-09 | -32.00 | $190.70 | 643311 |
| 2023-01-06 | -47.19 | $187.21 | 416380 |
| 2023-01-05 | -77.45 | $180.26 | 436613 |
| 2023-01-04 | -58.21 | $184.68 | 568273 |
| 2023-01-03 | -64.69 | $183.19 | 354116 |
| 2022-12-30 | -62.56 | $183.68 | 243198 |
| 2022-12-29 | -55.68 | $185.76 | 290079 |
| 2022-12-28 | -81.70 | $179.49 | 257204 |
| 2022-12-27 | -72.37 | $181.74 | 214319 |
| 2022-12-23 | -74.52 | $181.22 | 300026 |
| 2022-12-22 | -88.55 | $177.84 | 405274 |
| 2022-12-21 | -82.56 | $181.85 | 433503 |
| 2022-12-20 | -96.00 | $179.03 | 515172 |
| 2022-12-19 | -98.54 | $178.96 | 537231 |
| 2022-12-16 | -87.85 | $181.25 | 1.0M |
| 2022-12-15 | -92.47 | $182.57 | 822459 |
| 2022-12-14 | -48.65 | $190.90 | 615098 |
| 2022-12-13 | -46.77 | $191.22 | 408660 |
| 2022-12-12 | -56.64 | $189.54 | 534218 |
| 2022-12-09 | -93.69 | $183.45 | 697692 |
| 2022-12-08 | -94.85 | $184.37 | 534949 |
| 2022-12-07 | -65.41 | $186.44 | 586543 |
| 2022-12-06 | -69.70 | $185.38 | 485711 |
| 2022-12-05 | -40.01 | $191.25 | 471116 |
| 2022-12-02 | -31.70 | $193.60 | 425199 |
| 2022-12-01 | -20.31 | $196.28 | 396251 |
| 2022-11-30 | -20.57 | $196.20 | 591389 |
| 2022-11-29 | -39.82 | $190.20 | 406433 |
| 2022-11-28 | -49.09 | $187.31 | 413288 |
| 2022-11-25 | -35.07 | $191.68 | 228237 |
| 2022-11-23 | -41.01 | $189.83 | 487058 |
| 2022-11-22 | -35.97 | $191.40 | 549322 |
| 2022-11-21 | -44.09 | $188.87 | 462005 |
| 2022-11-18 | -43.92 | $188.45 | 461167 |
| 2022-11-17 | -36.34 | $187.74 | 424900 |
| 2022-11-16 | -25.34 | $192.24 | 381057 |
| 2022-11-15 | -17.13 | $195.60 | 399154 |
| 2022-11-14 | -23.95 | $192.81 | 536316 |
| 2022-11-11 | -6.87 | $199.80 | 855282 |
| 2022-11-10 | -2.37 | $194.60 | 1.1M |
| 2022-11-09 | -39.76 | $178.96 | 583784 |
| 2022-11-08 | -27.80 | $182.39 | 1.1M |
| 2022-11-07 | -34.98 | $180.33 | 617133 |
| 2022-11-04 | -46.01 | $177.17 | 780104 |
| 2022-11-03 | -56.37 | $174.20 | 1.1M |
| 2022-11-02 | -42.13 | $178.28 | 706571 |
| 2022-11-01 | -12.98 | $186.64 | 589836 |
| 2022-10-31 | -18.73 | $186.12 | 505786 |
| 2022-10-28 | -8.68 | $189.14 | 582617 |
| 2022-10-27 | -26.88 | $183.67 | 803361 |
| 2022-10-26 | -37.96 | $180.34 | 500020 |
| 2022-10-25 | -45.78 | $177.99 | 616006 |
| 2022-10-24 | -59.75 | $173.79 | 614794 |
| 2022-10-21 | -70.79 | $170.47 | 1.0M |
| 2022-10-20 | -97.68 | $164.00 | 739099 |
| 2022-10-19 | -87.20 | $167.48 | 636564 |
| 2022-10-18 | -78.09 | $172.05 | 737605 |
| 2022-10-17 | -78.92 | $171.72 | 399189 |
| 2022-10-14 | -90.28 | $167.26 | 483101 |
| 2022-10-13 | -82.39 | $170.46 | 517207 |
| 2022-10-12 | -99.52 | $169.26 | 526532 |
| 2022-10-11 | -96.65 | $171.18 | 723332 |
| 2022-10-10 | -94.81 | $175.69 | 1.1M |
| 2022-10-07 | -87.80 | $179.59 | 1.1M |
| 2022-10-06 | -82.63 | $182.24 | 1.1M |
| 2022-10-05 | -73.25 | $187.05 | 1.1M |
| 2022-10-04 | -70.56 | $188.43 | 922880 |
| 2022-10-03 | -82.52 | $182.30 | 1.3M |
| 2022-09-30 | -94.48 | $176.17 | 554371 |
| 2022-09-29 | -84.88 | $181.09 | 940351 |
| 2022-09-28 | -87.53 | $179.73 | 489182 |
| 2022-09-27 | -98.03 | $174.35 | 707956 |
| 2022-09-26 | -98.88 | $180.49 | 458704 |
| 2022-09-23 | -97.71 | $184.20 | 627282 |
| 2022-09-22 | -97.23 | $189.86 | 426553 |
| 2022-09-21 | -98.87 | $196.24 | 589948 |
| 2022-09-20 | -94.01 | $198.74 | 556546 |
| 2022-09-19 | -88.25 | $203.00 | 391158 |
| 2022-09-16 | -90.64 | $202.56 | 1.0M |
| 2022-09-15 | -97.13 | $205.42 | 546044 |
| 2022-09-14 | -90.51 | $209.87 | 610025 |
| 2022-09-13 | -83.51 | $212.04 | 386298 |
| 2022-09-12 | -48.13 | $223.00 | 323407 |
| 2022-09-09 | -56.33 | $220.46 | 414134 |
| 2022-09-08 | -77.82 | $213.80 | 512571 |
| 2022-09-07 | -82.44 | $212.37 | 369482 |
| 2022-09-06 | -93.19 | $209.04 | 433057 |
| 2022-09-02 | -92.93 | $209.12 | 408305 |
| 2022-09-01 | -84.89 | $211.61 | 777250 |
| 2022-08-31 | -99.80 | $212.53 | 805622 |
| 2022-08-30 | -97.75 | $215.41 | 536031 |
| 2022-08-29 | -98.69 | $218.30 | 551250 |
| 2022-08-26 | -82.36 | $221.38 | 568266 |
| 2022-08-25 | -24.60 | $232.94 | 506816 |
| 2022-08-24 | -36.02 | $229.41 | 597359 |
| 2022-08-23 | -40.85 | $228.27 | 471328 |
| 2022-08-22 | -36.78 | $229.23 | 492917 |
| 2022-08-19 | -11.99 | $235.08 | 579094 |
| 2022-08-18 | -2.87 | $236.31 | 554271 |
| 2022-08-17 | -6.35 | $232.00 | 630446 |
| 2022-08-16 | -7.31 | $231.82 | 661254 |
| 2022-08-15 | -30.02 | $227.53 | 736332 |
| 2022-08-12 | -24.29 | $227.66 | 844883 |
| 2022-08-11 | -25.44 | $226.76 | 789058 |
| 2022-08-10 | -26.93 | $224.49 | 539831 |
| 2022-08-09 | -24.98 | $225.12 | 367597 |
| 2022-08-08 | -17.99 | $227.38 | 475474 |
| 2022-08-05 | -3.81 | $226.63 | 662775 |
| 2022-08-04 | -16.91 | $223.01 | 536357 |
| 2022-08-03 | -6.49 | $225.79 | 364261 |
| 2022-08-02 | -0.89 | $223.02 | 257176 |
| 2022-08-01 | -1.82 | $222.51 | 346378 |
| 2022-07-29 | -12.79 | $220.09 | 471727 |
| 2022-07-28 | -14.15 | $219.79 | 526364 |
| 2022-07-27 | -7.21 | $221.32 | 302348 |
| 2022-07-26 | -30.61 | $217.63 | 230388 |
| 2022-07-25 | -20.27 | $220.13 | 284229 |
| 2022-07-22 | -25.81 | $218.79 | 318985 |
| 2022-07-21 | -17.04 | $220.91 | 349954 |
| 2022-07-20 | -18.20 | $220.63 | 400689 |
| 2022-07-19 | -24.32 | $219.15 | 470349 |
| 2022-07-18 | -52.29 | $212.39 | 499820 |
| 2022-07-15 | -63.54 | $209.67 | 524139 |
| 2022-07-14 | -85.99 | $205.42 | 498607 |
| 2022-07-13 | -85.72 | $207.92 | 821629 |
| 2022-07-12 | -74.13 | $211.37 | 473095 |
| 2022-07-11 | -69.31 | $214.81 | 407875 |
| 2022-07-08 | -64.27 | $218.45 | 475152 |
| 2022-07-07 | -69.20 | $217.64 | 509983 |
| 2022-07-06 | -75.15 | $214.96 | 748167 |
| 2022-07-05 | -78.52 | $213.68 | 750787 |
| 2022-07-01 | -78.07 | $213.89 | 719600 |
| 2022-06-30 | -86.18 | $210.11 | 749695 |
| 2022-06-29 | -89.02 | $209.51 | 533490 |
| 2022-06-28 | -93.34 | $211.40 | 674467 |
| 2022-06-27 | -76.28 | $218.75 | 645480 |
| 2022-06-24 | -79.18 | $217.50 | 1.6M |
| 2022-06-23 | -96.49 | $210.04 | 463334 |
| 2022-06-22 | -94.57 | $212.28 | 541879 |
| 2022-06-21 | -85.19 | $216.18 | 577726 |
| 2022-06-17 | -94.01 | $212.51 | 1.8M |
| 2022-06-16 | -96.94 | $212.06 | 721487 |
| 2022-06-15 | -67.29 | $229.52 | 579170 |
| 2022-06-14 | -74.84 | $227.04 | 438135 |
| 2022-06-13 | -84.22 | $223.96 | 525502 |
| 2022-06-10 | -43.95 | $237.18 | 539203 |
| 2022-06-09 | -31.01 | $241.43 | 513822 |
| 2022-06-08 | -13.13 | $247.30 | 299033 |
| 2022-06-07 | -9.47 | $248.35 | 406790 |
| 2022-06-06 | -11.07 | $247.45 | 320761 |
| 2022-06-03 | -21.13 | $243.67 | 351946 |
| 2022-06-02 | -19.33 | $245.26 | 632713 |
| 2022-06-01 | -29.75 | $242.72 | 413156 |
| 2022-05-31 | -14.84 | $248.81 | 497924 |
| 2022-05-27 | -13.20 | $249.48 | 373048 |
| 2022-05-26 | -41.76 | $240.37 | 366210 |
| 2022-05-25 | -57.59 | $233.31 | 366756 |
| 2022-05-24 | -59.33 | $232.52 | 447911 |
| 2022-05-23 | -45.60 | $238.76 | 500312 |
| 2022-05-20 | -62.50 | $231.08 | 631257 |
| 2022-05-19 | -74.11 | $225.80 | 752921 |
| 2022-05-18 | -85.40 | $221.52 | 454946 |
| 2022-05-17 | -70.28 | $229.27 | 526741 |
| 2022-05-16 | -74.79 | $226.96 | 466999 |
| 2022-05-13 | -61.85 | $233.59 | 825877 |
| 2022-05-12 | -78.57 | $225.02 | 561091 |
| 2022-05-11 | -74.34 | $227.19 | 1.3M |
| 2022-05-10 | -81.34 | $223.60 | 844262 |
| 2022-05-09 | -94.98 | $216.61 | 960524 |
| 2022-05-06 | -97.90 | $224.26 | 888553 |
| 2022-05-05 | -85.42 | $243.68 | 509645 |
| 2022-05-04 | -44.24 | $254.10 | 446868 |
| 2022-05-03 | -65.03 | $248.84 | 491521 |
| 2022-05-02 | -66.84 | $248.38 | 548442 |
| 2022-04-29 | -73.70 | $249.52 | 507839 |
| 2022-04-28 | -29.08 | $259.07 | 343955 |
| 2022-04-27 | -63.51 | $251.70 | 328979 |
| 2022-04-26 | -87.76 | $246.51 | 349873 |
| 2022-04-25 | -54.15 | $251.88 | 497445 |
| 2022-04-22 | -52.69 | $252.24 | 540484 |
| 2022-04-21 | -26.40 | $258.69 | 647529 |
| 2022-04-20 | -9.02 | $261.69 | 425713 |
| 2022-04-19 | -6.77 | $261.11 | 723430 |
| 2022-04-18 | -26.97 | $255.70 | 410582 |
| 2022-04-14 | -14.26 | $258.67 | 437655 |
| 2022-04-13 | -12.89 | $257.09 | 387548 |
| 2022-04-12 | -31.82 | $250.74 | 394621 |
| 2022-04-11 | -29.92 | $250.17 | 314042 |
| 2022-04-08 | -28.76 | $250.50 | 1.0M |
| 2022-04-07 | -31.11 | $249.66 | 611417 |
| 2022-04-06 | -19.96 | $253.64 | 595323 |
| 2022-04-05 | -11.95 | $256.50 | 662299 |
| 2022-04-04 | -4.43 | $253.84 | 400958 |
| 2022-04-01 | -15.60 | $249.60 | 358381 |
| 2022-03-31 | -12.45 | $249.06 | 742089 |
| 2022-03-30 | -1.39 | $250.22 | 416321 |
| 2022-03-29 | -2.24 | $249.47 | 199306 |
| 2022-03-28 | -11.92 | $243.02 | 194266 |
| 2022-03-25 | -0.70 | $246.03 | 173851 |
| 2022-03-24 | -6.04 | $243.69 | 239067 |
| 2022-03-23 | -18.48 | $240.24 | 289302 |
| 2022-03-22 | -6.51 | $243.56 | 277791 |
| 2022-03-21 | -7.74 | $241.24 | 376718 |
| 2022-03-18 | -4.93 | $239.21 | 640567 |
| 2022-03-17 | -23.52 | $236.82 | 353237 |
| 2022-03-16 | -33.37 | $236.53 | 396611 |
| 2022-03-15 | -61.08 | $229.41 | 407586 |
| 2022-03-14 | -70.80 | $226.47 | 285438 |
| 2022-03-11 | -62.27 | $229.54 | 342172 |
| 2022-03-10 | -62.01 | $230.85 | 302368 |
| 2022-03-09 | -65.49 | $230.25 | 397657 |
| 2022-03-08 | -71.07 | $228.21 | 665527 |
| 2022-03-07 | -95.90 | $219.13 | 812197 |
| 2022-03-04 | -94.06 | $226.33 | 706975 |
| 2022-03-03 | -70.44 | $233.33 | 525727 |
| 2022-03-02 | -63.04 | $235.52 | 427325 |
| 2022-03-01 | -94.80 | $226.11 | 576857 |
| 2022-02-28 | -72.67 | $234.20 | 786143 |
| 2022-02-25 | -49.74 | $237.89 | 526845 |
| 2022-02-24 | -56.79 | $235.58 | 878351 |
| 2022-02-23 | -58.92 | $234.88 | 759168 |
| 2022-02-22 | -42.49 | $237.30 | 996776 |
| 2022-02-18 | -52.02 | $233.51 | 600846 |
| 2022-02-17 | -47.30 | $235.39 | 596235 |
| 2022-02-16 | -24.92 | $244.29 | 538188 |
| 2022-02-15 | -24.89 | $244.30 | 591249 |
| 2022-02-14 | -23.91 | $244.69 | 714956 |
| 2022-02-11 | -19.44 | $246.47 | 694482 |
| 2022-02-10 | -17.02 | $247.43 | 668206 |
| 2022-02-09 | -5.53 | $252.00 | 1.5M |
| 2022-02-08 | -37.90 | $236.27 | 810677 |
| 2022-02-07 | -40.77 | $235.26 | 530623 |
| 2022-02-04 | -38.13 | $236.19 | 554744 |
| 2022-02-03 | -44.38 | $233.99 | 581563 |
| 2022-02-02 | -23.94 | $241.18 | 821199 |
| 2022-02-01 | -25.33 | $240.69 | 569165 |
| 2022-01-31 | -32.24 | $238.26 | 729817 |
| 2022-01-28 | -52.00 | $231.31 | 521712 |
| 2022-01-27 | -75.38 | $223.09 | 446874 |
| 2022-01-26 | -73.36 | $223.80 | 449041 |
| 2022-01-25 | -67.76 | $225.77 | 673691 |
| 2022-01-24 | -73.70 | $225.45 | 937920 |
| 2022-01-21 | -79.91 | $226.41 | 566206 |
| 2022-01-20 | -51.91 | $233.59 | 542602 |
| 2022-01-19 | -33.39 | $237.58 | 443801 |
| 2022-01-18 | -26.97 | $238.22 | 605988 |
| 2022-01-14 | -13.27 | $244.00 | 509534 |
| 2022-01-13 | -8.04 | $246.21 | 537197 |
| 2022-01-12 | -5.45 | $243.66 | 532256 |
| 2022-01-11 | -5.66 | $243.58 | 687139 |
| 2022-01-10 | -20.16 | $238.02 | 809668 |
| 2022-01-07 | -7.09 | $243.03 | 717428 |
| 2022-01-06 | -14.75 | $239.26 | 540920 |
| 2022-01-05 | -19.99 | $237.30 | 748280 |
| 2022-01-04 | -4.62 | $237.25 | 560036 |
| 2022-01-03 | -4.78 | $231.11 | 607309 |
| 2021-12-31 | -19.01 | $223.84 | 294258 |
| 2021-12-30 | -10.66 | $225.65 | 301256 |
| 2021-12-29 | -8.31 | $225.82 | 351425 |
| 2021-12-28 | -12.01 | $224.81 | 376640 |
| 2021-12-27 | -9.92 | $223.13 | 223387 |
| 2021-12-23 | -7.66 | $223.69 | 269494 |
| 2021-12-22 | -27.05 | $222.79 | 408262 |
| 2021-12-21 | -36.59 | $219.91 | 537719 |
| 2021-12-20 | -65.46 | $211.20 | 565982 |
| 2021-12-17 | -55.32 | $214.26 | 1.2M |
| 2021-12-16 | -49.05 | $216.39 | 756530 |
| 2021-12-15 | -59.12 | $215.21 | 630973 |
| 2021-12-14 | -62.99 | $216.17 | 572051 |
| 2021-12-13 | -62.94 | $217.22 | 536827 |
| 2021-12-10 | -50.59 | $222.81 | 460594 |
| 2021-12-09 | -52.52 | $221.95 | 611703 |
| 2021-12-08 | -52.01 | $223.05 | 609106 |
| 2021-12-07 | -58.26 | $220.15 | 900956 |
| 2021-12-06 | -65.31 | $217.26 | 660646 |
| 2021-12-03 | -84.99 | $208.07 | 665595 |
| 2021-12-02 | -86.68 | $207.87 | 954784 |
| 2021-12-01 | -99.91 | $200.83 | 672355 |
| 2021-11-30 | -97.63 | $207.13 | 657632 |
| 2021-11-29 | -96.18 | $212.98 | 740695 |
| 2021-11-26 | -98.99 | $215.15 | 557962 |
| 2021-11-24 | -88.30 | $228.27 | 600277 |
| 2021-11-23 | -95.08 | $226.18 | 779577 |
| 2021-11-22 | -99.50 | $223.94 | 695189 |
| 2021-11-19 | -94.95 | $227.67 | 744781 |
| 2021-11-18 | -95.62 | $227.29 | 780582 |
| 2021-11-17 | -98.24 | $231.21 | 541504 |
| 2021-11-16 | -97.88 | $237.27 | 580431 |
| 2021-11-15 | -91.09 | $241.64 | 744346 |
| 2021-11-12 | -91.36 | $241.52 | 905243 |
| 2021-11-11 | -96.95 | $239.04 | 665216 |
| 2021-11-10 | -86.31 | $243.76 | 501156 |
| 2021-11-09 | -85.59 | $244.08 | 474409 |
| 2021-11-08 | -78.12 | $247.39 | 609865 |
| 2021-11-05 | -84.05 | $244.76 | 812083 |
| 2021-11-04 | -90.84 | $241.75 | 1.3M |
| 2021-11-03 | -92.67 | $241.97 | 722926 |
| 2021-11-02 | -98.66 | $242.25 | 657910 |
| 2021-11-01 | -88.89 | $250.22 | 491039 |
| 2021-10-29 | -96.74 | $247.41 | 831632 |
| 2021-10-28 | -91.75 | $252.23 | 853717 |
| 2021-10-27 | -62.96 | $262.71 | 944542 |
| 2021-10-26 | -20.83 | $275.63 | 404628 |
| 2021-10-25 | -2.12 | $280.97 | 352759 |
| 2021-10-22 | -10.45 | $277.32 | 266453 |
| 2021-10-21 | -3.74 | $277.34 | 370653 |
| 2021-10-20 | -12.85 | $274.88 | 237566 |
| 2021-10-19 | -10.89 | $275.41 | 585741 |
| 2021-10-18 | -17.21 | $269.07 | 579797 |
| 2021-10-15 | -2.45 | $272.26 | 552858 |
| 2021-10-14 | -53.52 | $261.01 | 647209 |
| 2021-10-13 | -70.40 | $257.44 | 616557 |
| 2021-10-12 | -81.23 | $255.15 | 389862 |
| 2021-10-11 | -82.08 | $254.97 | 272488 |
| 2021-10-08 | -46.24 | $262.55 | 309200 |
| 2021-10-07 | -40.43 | $263.78 | 387407 |
| 2021-10-06 | -54.56 | $260.79 | 399988 |
| 2021-10-05 | -53.95 | $260.92 | 481774 |
| 2021-10-04 | -50.87 | $261.57 | 316081 |
| 2021-10-01 | -26.62 | $266.70 | 306406 |
| 2021-09-30 | -52.29 | $261.27 | 439942 |
| 2021-09-29 | -30.31 | $265.92 | 287343 |
| 2021-09-28 | -26.34 | $266.76 | 463608 |
| 2021-09-27 | -9.50 | $270.32 | 604804 |
| 2021-09-24 | -5.12 | $267.11 | 385729 |
| 2021-09-23 | -18.81 | $264.52 | 456407 |
| 2021-09-22 | -65.25 | $256.89 | 379312 |
| 2021-09-21 | -93.24 | $252.29 | 284606 |
| 2021-09-20 | -78.81 | $255.04 | 302271 |
| 2021-09-17 | -64.05 | $258.24 | 591365 |
| 2021-09-16 | -42.31 | $261.38 | 293672 |
| 2021-09-15 | -52.84 | $259.83 | 582708 |
| 2021-09-14 | -80.54 | $255.75 | 588417 |
| 2021-09-13 | -51.61 | $260.01 | 555515 |
| 2021-09-10 | -46.59 | $260.75 | 491853 |
| 2021-09-09 | -19.84 | $264.60 | 316666 |
| 2021-09-08 | -9.19 | $263.58 | 319105 |
| 2021-09-07 | -22.15 | $260.24 | 276457 |
| 2021-09-03 | -15.63 | $261.92 | 339719 |
| 2021-09-02 | -20.09 | $262.56 | 295088 |
| 2021-09-01 | -15.45 | $263.86 | 289254 |
| 2021-08-31 | -17.52 | $263.28 | 454698 |
| 2021-08-30 | -28.91 | $260.09 | 586640 |
| 2021-08-27 | -22.66 | $261.84 | 382641 |
| 2021-08-26 | -40.61 | $256.81 | 369655 |
| 2021-08-25 | -21.06 | $262.29 | 446803 |
| 2021-08-24 | -15.45 | $263.86 | 606769 |
| 2021-08-23 | -24.84 | $261.23 | 263209 |
| 2021-08-20 | -36.97 | $257.83 | 459929 |
| 2021-08-19 | -46.54 | $255.15 | 556588 |
| 2021-08-18 | -34.73 | $258.46 | 520433 |
| 2021-08-17 | -24.23 | $261.40 | 526971 |
| 2021-08-16 | -25.23 | $261.12 | 536259 |
| 2021-08-13 | -20.34 | $262.49 | 765055 |
| 2021-08-12 | -32.80 | $259.00 | 971839 |
| 2021-08-11 | -36.87 | $257.86 | 1.9M |
| 2021-08-10 | -17.75 | $263.61 | 979730 |
| 2021-08-09 | -22.94 | $262.27 | 976321 |
| 2021-08-06 | -4.42 | $267.05 | 821763 |
| 2021-08-05 | -18.61 | $260.79 | 1.1M |
| 2021-08-04 | -74.95 | $247.60 | 712167 |
| 2021-08-03 | -57.24 | $251.29 | 615702 |
| 2021-08-02 | -44.32 | $253.98 | 503848 |
| 2021-07-30 | -23.97 | $258.22 | 453017 |
| 2021-07-29 | -15.53 | $259.98 | 506339 |
| 2021-07-28 | -22.49 | $256.79 | 589193 |
| 2021-07-27 | -21.68 | $256.94 | 428267 |
| 2021-07-26 | -31.25 | $256.55 | 394241 |
| 2021-07-23 | -31.98 | $257.08 | 561548 |
| 2021-07-22 | -45.35 | $254.19 | 502633 |
| 2021-07-21 | -42.39 | $254.83 | 583863 |
| 2021-07-20 | -63.07 | $250.59 | 411647 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.10
2024-04-16
Close Price
$298.73
Vol: 444058Average Directional Index - Detailed Analysis
Minimum
7.61
Average
20.82
Maximum
50.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-04-16 | 26.10 | $298.73 | 444058 |
| 2024-04-15 | 27.07 | $296.29 | 481830 |
| 2024-04-12 | 28.08 | $299.91 | 442751 |
| 2024-04-11 | 28.81 | $305.72 | 372524 |
| 2024-04-10 | 29.15 | $303.79 | 334972 |
| 2024-04-09 | 29.56 | $304.59 | 386602 |
| 2024-04-08 | 29.61 | $306.86 | 318254 |
| 2024-04-05 | 29.32 | $306.20 | 241323 |
| 2024-04-04 | 29.05 | $304.83 | 530393 |
| 2024-04-03 | 28.72 | $316.14 | 725278 |
| 2024-04-02 | 27.73 | $310.37 | 463981 |
| 2024-04-01 | 27.01 | $305.90 | 406544 |
| 2024-03-28 | 26.42 | $308.54 | 335465 |
| 2024-03-27 | 25.72 | $305.52 | 568614 |
| 2024-03-26 | 25.08 | $304.18 | 381535 |
| 2024-03-25 | 24.34 | $307.66 | 156352 |
| 2024-03-22 | 23.35 | $303.26 | 334906 |
| 2024-03-21 | 22.99 | $305.80 | 352800 |
| 2024-03-20 | 22.34 | $306.25 | 394717 |
| 2024-03-19 | 21.77 | $306.39 | 656488 |
| 2024-03-18 | 21.18 | $299.42 | 330062 |
| 2024-03-15 | 21.00 | $295.64 | 628863 |
| 2024-03-14 | 20.96 | $295.90 | 452846 |
| 2024-03-13 | 20.66 | $298.93 | 411362 |
| 2024-03-12 | 20.36 | $294.67 | 407591 |
| 2024-03-11 | 20.32 | $293.52 | 309838 |
| 2024-03-08 | 20.35 | $294.03 | 594752 |
| 2024-03-07 | 20.15 | $293.07 | 790986 |
| 2024-03-06 | 20.22 | $285.24 | 561444 |
| 2024-03-05 | 20.53 | $280.61 | 703968 |
| 2024-03-04 | 21.10 | $281.67 | 988397 |
| 2024-03-01 | 21.62 | $276.60 | 536792 |
| 2024-02-29 | 22.21 | $279.27 | 602273 |
| 2024-02-28 | 23.00 | $275.66 | 332334 |
| 2024-02-27 | 23.45 | $278.55 | 344499 |
| 2024-02-26 | 24.12 | $278.31 | 322126 |
| 2024-02-23 | 24.97 | $281.20 | 453579 |
| 2024-02-22 | 25.84 | $275.83 | 285961 |
| 2024-02-21 | 26.24 | $274.30 | 416195 |
| 2024-02-20 | 26.46 | $272.91 | 433398 |
| 2024-02-16 | 26.47 | $271.62 | 419924 |
| 2024-02-15 | 26.53 | $275.38 | 480442 |
| 2024-02-14 | 26.88 | $272.38 | 470656 |
| 2024-02-13 | 26.77 | $268.75 | 532230 |
| 2024-02-12 | 26.40 | $270.96 | 654752 |
| 2024-02-09 | 26.12 | $273.40 | 917883 |
| 2024-02-08 | 25.83 | $265.12 | 1.4M |
| 2024-02-07 | 25.52 | $291.99 | 700616 |
| 2024-02-06 | 26.51 | $286.99 | 716976 |
| 2024-02-05 | 27.70 | $291.58 | 366300 |
| 2024-02-02 | 28.21 | $295.95 | 244542 |
| 2024-02-01 | 28.54 | $294.55 | 413148 |
| 2024-01-31 | 29.15 | $289.93 | 449131 |
| 2024-01-30 | 29.67 | $296.93 | 331653 |
| 2024-01-29 | 29.26 | $297.27 | 393314 |
| 2024-01-26 | 28.89 | $294.01 | 289623 |
| 2024-01-25 | 28.59 | $293.80 | 439579 |
| 2024-01-24 | 28.46 | $287.40 | 255217 |
| 2024-01-23 | 28.63 | $288.46 | 253896 |
| 2024-01-22 | 28.92 | $287.46 | 307033 |
| 2024-01-19 | 29.30 | $282.86 | 297896 |
| 2024-01-18 | 30.18 | $277.56 | 422828 |
| 2024-01-17 | 31.40 | $277.93 | 439621 |
| 2024-01-16 | 32.07 | $283.99 | 324749 |
| 2024-01-12 | 32.32 | $283.99 | 258770 |
| 2024-01-11 | 32.56 | $279.48 | 238198 |
| 2024-01-10 | 33.05 | $280.26 | 241518 |
| 2024-01-09 | 33.22 | $283.69 | 263872 |
| 2024-01-08 | 33.04 | $284.39 | 266735 |
| 2024-01-05 | 32.88 | $280.76 | 351521 |
| 2024-01-04 | 32.76 | $280.88 | 341545 |
| 2024-01-03 | 32.77 | $278.99 | 535331 |
| 2024-01-02 | 32.86 | $281.56 | 372429 |
| 2023-12-29 | 32.45 | $282.61 | 350853 |
| 2023-12-28 | 31.63 | $282.46 | 300375 |
| 2023-12-27 | 30.80 | $282.98 | 346477 |
| 2023-12-26 | 29.97 | $278.75 | 207221 |
| 2023-12-22 | 29.31 | $277.42 | 425647 |
| 2023-12-21 | 28.62 | $277.03 | 393035 |
| 2023-12-20 | 27.98 | $275.16 | 496414 |
| 2023-12-19 | 27.31 | $278.60 | 440939 |
| 2023-12-18 | 26.12 | $277.95 | 764497 |
| 2023-12-15 | 24.96 | $277.43 | 1.6M |
| 2023-12-14 | 23.80 | $272.10 | 641252 |
| 2023-12-13 | 22.88 | $264.57 | 510291 |
| 2023-12-12 | 22.37 | $258.22 | 358463 |
| 2023-12-11 | 22.18 | $258.43 | 411991 |
| 2023-12-08 | 21.98 | $256.09 | 546414 |
| 2023-12-07 | 21.94 | $256.06 | 705866 |
| 2023-12-06 | 21.99 | $251.23 | 511067 |
| 2023-12-05 | 22.34 | $250.94 | 558161 |
| 2023-12-04 | 22.77 | $251.60 | 737209 |
| 2023-12-01 | 23.05 | $251.63 | 971967 |
| 2023-11-30 | 23.67 | $240.50 | 558355 |
| 2023-11-29 | 24.40 | $237.23 | 494366 |
| 2023-11-28 | 25.28 | $235.12 | 421264 |
| 2023-11-27 | 25.56 | $231.66 | 318321 |
| 2023-11-24 | 25.67 | $234.01 | 110220 |
| 2023-11-22 | 26.05 | $233.67 | 228539 |
| 2023-11-21 | 26.39 | $232.58 | 224075 |
| 2023-11-20 | 26.75 | $235.30 | 320277 |
| 2023-11-17 | 27.13 | $232.81 | 377690 |
| 2023-11-16 | 27.36 | $231.99 | 479707 |
| 2023-11-15 | 27.61 | $235.86 | 444270 |
| 2023-11-14 | 28.03 | $234.01 | 456239 |
| 2023-11-13 | 28.32 | $229.14 | 472397 |
| 2023-11-10 | 28.13 | $231.21 | 577114 |
| 2023-11-09 | 27.97 | $228.75 | 933281 |
| 2023-11-08 | 27.80 | $235.54 | 668820 |
| 2023-11-07 | 28.37 | $233.43 | 656230 |
| 2023-11-06 | 28.78 | $233.41 | 610973 |
| 2023-11-03 | 29.27 | $236.66 | 472400 |
| 2023-11-02 | 30.06 | $236.66 | 532551 |
| 2023-11-01 | 30.60 | $228.60 | 500162 |
| 2023-10-31 | 30.19 | $225.17 | 640576 |
| 2023-10-30 | 29.36 | $222.56 | 799909 |
| 2023-10-27 | 28.33 | $221.90 | 655610 |
| 2023-10-26 | 27.29 | $228.57 | 934323 |
| 2023-10-25 | 26.52 | $230.89 | 533621 |
| 2023-10-24 | 25.87 | $240.79 | 375989 |
| 2023-10-23 | 25.69 | $238.32 | 337824 |
| 2023-10-20 | 24.96 | $239.00 | 421833 |
| 2023-10-19 | 24.32 | $241.97 | 314423 |
| 2023-10-18 | 23.82 | $247.76 | 307393 |
| 2023-10-17 | 23.74 | $251.65 | 501915 |
| 2023-10-16 | 23.81 | $249.94 | 514217 |
| 2023-10-13 | 23.80 | $249.42 | 330899 |
| 2023-10-12 | 23.60 | $248.90 | 537255 |
| 2023-10-11 | 23.38 | $256.24 | 418590 |
| 2023-10-10 | 23.81 | $261.45 | 332379 |
| 2023-10-09 | 24.76 | $259.63 | 353354 |
| 2023-10-06 | 25.10 | $254.54 | 295087 |
| 2023-10-05 | 25.04 | $252.07 | 320712 |
| 2023-10-04 | 24.35 | $251.32 | 383603 |
| 2023-10-03 | 23.59 | $249.77 | 255379 |
| 2023-10-02 | 22.80 | $255.88 | 416756 |
| 2023-09-29 | 22.56 | $255.34 | 452063 |
| 2023-09-28 | 22.36 | $258.53 | 502394 |
| 2023-09-27 | 22.44 | $258.86 | 409984 |
| 2023-09-26 | 22.53 | $261.55 | 545349 |
| 2023-09-25 | 23.18 | $271.27 | 349728 |
| 2023-09-22 | 23.90 | $269.98 | 300512 |
| 2023-09-21 | 24.52 | $269.95 | 417637 |
| 2023-09-20 | 25.17 | $275.18 | 307697 |
| 2023-09-19 | 24.65 | $274.32 | 409190 |
| 2023-09-18 | 24.29 | $275.09 | 262473 |
| 2023-09-15 | 24.06 | $272.86 | 657791 |
| 2023-09-14 | 23.81 | $273.67 | 395596 |
| 2023-09-13 | 23.65 | $272.29 | 336400 |
| 2023-09-12 | 23.70 | $272.07 | 345227 |
| 2023-09-11 | 23.63 | $272.65 | 318967 |
| 2023-09-08 | 23.56 | $271.84 | 458033 |
| 2023-09-07 | 23.50 | $272.07 | 391383 |
| 2023-09-06 | 23.12 | $275.48 | 425392 |
| 2023-09-05 | 22.69 | $273.18 | 450915 |
| 2023-09-01 | 22.26 | $272.86 | 388830 |
| 2023-08-31 | 21.60 | $271.73 | 416530 |
| 2023-08-30 | 20.97 | $273.24 | 341360 |
| 2023-08-29 | 20.33 | $271.69 | 469642 |
| 2023-08-28 | 19.68 | $270.84 | 488613 |
| 2023-08-25 | 19.17 | $265.24 | 341088 |
| 2023-08-24 | 19.14 | $262.03 | 381680 |
| 2023-08-23 | 19.10 | $264.51 | 540204 |
| 2023-08-22 | 19.16 | $262.24 | 497330 |
| 2023-08-21 | 19.32 | $258.05 | 502841 |
| 2023-08-18 | 19.65 | $262.23 | 495234 |
| 2023-08-17 | 19.88 | $262.01 | 364924 |
| 2023-08-16 | 19.75 | $264.34 | 821192 |
| 2023-08-15 | 19.65 | $264.51 | 622277 |
| 2023-08-14 | 19.14 | $266.90 | 292650 |
| 2023-08-11 | 18.69 | $265.54 | 493361 |
| 2023-08-10 | 18.23 | $268.61 | 902533 |
| 2023-08-09 | 17.73 | $260.04 | 723527 |
| 2023-08-08 | 17.99 | $244.54 | 469162 |
| 2023-08-07 | 17.62 | $246.78 | 357512 |
| 2023-08-04 | 17.66 | $245.72 | 339483 |
| 2023-08-03 | 17.71 | $247.00 | 341748 |
| 2023-08-02 | 17.51 | $244.86 | 364423 |
| 2023-08-01 | 17.44 | $251.06 | 237286 |
| 2023-07-31 | 17.82 | $248.91 | 382302 |
| 2023-07-28 | 18.36 | $247.18 | 419591 |
| 2023-07-27 | 18.83 | $245.19 | 381976 |
| 2023-07-26 | 19.33 | $250.97 | 332245 |
| 2023-07-25 | 20.29 | $252.41 | 405809 |
| 2023-07-24 | 21.07 | $251.71 | 447931 |
| 2023-07-21 | 21.98 | $252.44 | 764450 |
| 2023-07-20 | 22.94 | $253.16 | 851912 |
| 2023-07-19 | 23.78 | $255.26 | 623013 |
| 2023-07-18 | 24.06 | $259.73 | 441638 |
| 2023-07-17 | 23.85 | $258.48 | 434518 |
| 2023-07-14 | 23.64 | $258.99 | 394475 |
| 2023-07-13 | 22.99 | $260.50 | 413775 |
| 2023-07-12 | 22.24 | $257.88 | 305376 |
| 2023-07-11 | 21.65 | $258.73 | 359934 |
| 2023-07-10 | 21.18 | $256.31 | 354031 |
| 2023-07-07 | 20.85 | $253.49 | 269837 |
| 2023-07-06 | 20.65 | $250.06 | 321737 |
| 2023-07-05 | 20.85 | $250.99 | 467029 |
| 2023-07-03 | 20.58 | $253.47 | 198210 |
| 2023-06-30 | 19.95 | $251.08 | 311652 |
| 2023-06-29 | 19.41 | $248.05 | 279225 |
| 2023-06-28 | 19.11 | $245.88 | 315571 |
| 2023-06-27 | 19.10 | $245.67 | 371211 |
| 2023-06-26 | 19.11 | $239.23 | 295068 |
| 2023-06-23 | 19.63 | $238.56 | 594242 |
| 2023-06-22 | 20.25 | $240.99 | 343275 |
| 2023-06-21 | 20.63 | $243.03 | 381645 |
| 2023-06-20 | 20.82 | $242.48 | 534169 |
| 2023-06-16 | 21.06 | $243.63 | 672717 |
| 2023-06-15 | 20.95 | $244.45 | 337762 |
| 2023-06-14 | 20.96 | $239.79 | 586927 |
| 2023-06-13 | 21.17 | $240.30 | 334099 |
| 2023-06-12 | 21.13 | $239.27 | 251643 |
| 2023-06-09 | 21.18 | $239.37 | 520379 |
| 2023-06-08 | 21.26 | $238.30 | 306546 |
| 2023-06-07 | 21.43 | $237.59 | 553450 |
| 2023-06-06 | 21.23 | $238.24 | 370484 |
| 2023-06-05 | 21.18 | $232.67 | 581230 |
| 2023-06-02 | 21.46 | $234.84 | 604746 |
| 2023-06-01 | 21.76 | $228.00 | 478956 |
| 2023-05-31 | 22.56 | $226.55 | 1.4M |
| 2023-05-30 | 23.41 | $230.94 | 588975 |
| 2023-05-26 | 23.30 | $233.75 | 357815 |
| 2023-05-25 | 22.97 | $232.82 | 504901 |
| 2023-05-24 | 22.71 | $232.46 | 552361 |
| 2023-05-23 | 22.40 | $236.58 | 856362 |
| 2023-05-22 | 21.43 | $237.70 | 612522 |
| 2023-05-19 | 20.54 | $233.65 | 462132 |
| 2023-05-18 | 19.72 | $234.85 | 381884 |
| 2023-05-17 | 18.96 | $232.11 | 366199 |
| 2023-05-16 | 18.27 | $226.52 | 308522 |
| 2023-05-15 | 17.83 | $230.15 | 478253 |
| 2023-05-12 | 17.38 | $227.04 | 267548 |
| 2023-05-11 | 16.99 | $227.17 | 318357 |
| 2023-05-10 | 16.59 | $228.21 | 574227 |
| 2023-05-09 | 16.09 | $230.93 | 392835 |
| 2023-05-08 | 15.77 | $229.82 | 528130 |
| 2023-05-05 | 15.35 | $231.19 | 811107 |
| 2023-05-04 | 14.94 | $223.60 | 1.7M |
| 2023-05-03 | 14.70 | $207.34 | 545342 |
| 2023-05-02 | 15.14 | $207.09 | 1.1M |
| 2023-05-01 | 15.54 | $213.89 | 613371 |
| 2023-04-28 | 15.89 | $213.92 | 567918 |
| 2023-04-27 | 16.28 | $212.15 | 420553 |
| 2023-04-26 | 17.04 | $209.55 | 529419 |
| 2023-04-25 | 17.77 | $209.31 | 425859 |
| 2023-04-24 | 18.42 | $216.25 | 457223 |
| 2023-04-21 | 18.48 | $216.83 | 604377 |
| 2023-04-20 | 18.60 | $216.05 | 385956 |
| 2023-04-19 | 18.54 | $219.74 | 655015 |
| 2023-04-18 | 18.36 | $222.11 | 562617 |
| 2023-04-17 | 17.64 | $222.09 | 692160 |
| 2023-04-14 | 17.02 | $221.20 | 342847 |
| 2023-04-13 | 16.38 | $219.53 | 626159 |
| 2023-04-12 | 15.98 | $213.99 | 539462 |
| 2023-04-11 | 15.58 | $215.88 | 584162 |
| 2023-04-10 | 15.39 | $210.42 | 495091 |
| 2023-04-06 | 15.63 | $207.68 | 267108 |
| 2023-04-05 | 16.03 | $207.47 | 555367 |
| 2023-04-04 | 16.50 | $206.78 | 443337 |
| 2023-04-03 | 16.85 | $211.57 | 451310 |
| 2023-03-31 | 16.88 | $210.85 | 561598 |
| 2023-03-30 | 17.00 | $205.56 | 421570 |
| 2023-03-29 | 17.20 | $207.43 | 359526 |
| 2023-03-28 | 17.59 | $202.24 | 381137 |
| 2023-03-27 | 18.25 | $203.58 | 748163 |
| 2023-03-24 | 18.83 | $200.82 | 532545 |
| 2023-03-23 | 19.80 | $199.76 | 630243 |
| 2023-03-22 | 20.55 | $202.16 | 860441 |
| 2023-03-21 | 21.02 | $210.63 | 1.8M |
| 2023-03-20 | 21.39 | $199.08 | 1.5M |
| 2023-03-17 | 22.45 | $187.20 | 1.3M |
| 2023-03-16 | 22.42 | $191.96 | 397330 |
| 2023-03-15 | 22.39 | $189.22 | 600861 |
| 2023-03-14 | 22.42 | $194.08 | 573096 |
| 2023-03-13 | 22.87 | $190.35 | 983625 |
| 2023-03-10 | 23.08 | $195.88 | 740756 |
| 2023-03-09 | 23.83 | $204.68 | 523444 |
| 2023-03-08 | 24.42 | $208.95 | 505377 |
| 2023-03-07 | 24.77 | $209.17 | 611216 |
| 2023-03-06 | 24.81 | $211.78 | 601283 |
| 2023-03-03 | 24.45 | $214.72 | 599898 |
| 2023-03-02 | 24.14 | $212.50 | 930136 |
| 2023-03-01 | 23.91 | $213.50 | 529383 |
| 2023-02-28 | 23.60 | $214.79 | 972544 |
| 2023-02-27 | 23.32 | $209.98 | 1.0M |
| 2023-02-24 | 23.19 | $206.77 | 676719 |
| 2023-02-23 | 23.47 | $209.36 | 583445 |
| 2023-02-22 | 23.36 | $209.42 | 599826 |
| 2023-02-21 | 22.90 | $209.68 | 904651 |
| 2023-02-17 | 22.43 | $213.58 | 713799 |
| 2023-02-16 | 21.63 | $214.33 | 752129 |
| 2023-02-15 | 20.78 | $211.18 | 422984 |
| 2023-02-14 | 20.22 | $210.00 | 422240 |
| 2023-02-13 | 19.65 | $210.34 | 607238 |
| 2023-02-10 | 18.97 | $207.06 | 628525 |
| 2023-02-09 | 18.39 | $203.99 | 1.3M |
| 2023-02-08 | 17.79 | $208.94 | 598424 |
| 2023-02-07 | 17.53 | $213.37 | 523873 |
| 2023-02-06 | 17.10 | $210.74 | 447231 |
| 2023-02-03 | 16.52 | $218.20 | 487537 |
| 2023-02-02 | 15.19 | $221.68 | 826381 |
| 2023-02-01 | 13.74 | $214.38 | 476673 |
| 2023-01-31 | 12.69 | $208.81 | 590647 |
| 2023-01-30 | 12.05 | $201.01 | 342191 |
| 2023-01-27 | 11.79 | $204.35 | 442550 |
| 2023-01-26 | 11.42 | $202.21 | 224539 |
| 2023-01-25 | 11.29 | $200.30 | 307528 |
| 2023-01-24 | 11.28 | $199.57 | 334041 |
| 2023-01-23 | 10.78 | $200.41 | 426924 |
| 2023-01-20 | 10.25 | $198.71 | 370806 |
| 2023-01-19 | 9.93 | $192.59 | 338747 |
| 2023-01-18 | 10.09 | $191.83 | 342660 |
| 2023-01-17 | 10.05 | $194.70 | 496671 |
| 2023-01-13 | 9.65 | $194.70 | 234008 |
| 2023-01-12 | 9.43 | $194.52 | 403978 |
| 2023-01-11 | 8.82 | $194.68 | 253328 |
| 2023-01-10 | 8.33 | $191.93 | 414582 |
| 2023-01-09 | 7.98 | $190.70 | 643311 |
| 2023-01-06 | 7.61 | $187.21 | 416380 |
| 2023-01-05 | 7.61 | $180.26 | 436613 |
| 2023-01-04 | 7.98 | $184.68 | 568273 |
| 2023-01-03 | 7.94 | $183.19 | 354116 |
| 2022-12-30 | 7.91 | $183.68 | 243198 |
| 2022-12-29 | 8.14 | $185.76 | 290079 |
| 2022-12-28 | 8.38 | $179.49 | 257204 |
| 2022-12-27 | 8.71 | $181.74 | 214319 |
| 2022-12-23 | 9.02 | $181.22 | 300026 |
| 2022-12-22 | 9.27 | $177.84 | 405274 |
| 2022-12-21 | 9.37 | $181.85 | 433503 |
| 2022-12-20 | 9.87 | $179.03 | 515172 |
| 2022-12-19 | 10.15 | $178.96 | 537231 |
| 2022-12-16 | 10.48 | $181.25 | 1.0M |
| 2022-12-15 | 10.85 | $182.57 | 822459 |
| 2022-12-14 | 11.41 | $190.90 | 615098 |
| 2022-12-13 | 11.39 | $191.22 | 408660 |
| 2022-12-12 | 11.21 | $189.54 | 534218 |
| 2022-12-09 | 11.64 | $183.45 | 697692 |
| 2022-12-08 | 12.10 | $184.37 | 534949 |
| 2022-12-07 | 12.69 | $186.44 | 586543 |
| 2022-12-06 | 13.18 | $185.38 | 485711 |
| 2022-12-05 | 13.75 | $191.25 | 471116 |
| 2022-12-02 | 14.17 | $193.60 | 425199 |
| 2022-12-01 | 14.48 | $196.28 | 396251 |
| 2022-11-30 | 14.49 | $196.20 | 591389 |
| 2022-11-29 | 14.68 | $190.20 | 406433 |
| 2022-11-28 | 15.26 | $187.31 | 413288 |
| 2022-11-25 | 15.95 | $191.68 | 228237 |
| 2022-11-23 | 16.39 | $189.83 | 487058 |
| 2022-11-22 | 16.99 | $191.40 | 549322 |
| 2022-11-21 | 17.55 | $188.87 | 462005 |
| 2022-11-18 | 18.35 | $188.45 | 461167 |
| 2022-11-17 | 19.04 | $187.74 | 424900 |
| 2022-11-16 | 19.90 | $192.24 | 381057 |
| 2022-11-15 | 20.37 | $195.60 | 399154 |
| 2022-11-14 | 20.66 | $192.81 | 536316 |
| 2022-11-11 | 20.96 | $199.80 | 855282 |
| 2022-11-10 | 21.02 | $194.60 | 1.1M |
| 2022-11-09 | 21.48 | $178.96 | 583784 |
| 2022-11-08 | 22.32 | $182.39 | 1.1M |
| 2022-11-07 | 23.41 | $180.33 | 617133 |
| 2022-11-04 | 23.72 | $177.17 | 780104 |
| 2022-11-03 | 23.97 | $174.20 | 1.1M |
| 2022-11-02 | 24.24 | $178.28 | 706571 |
| 2022-11-01 | 24.97 | $186.64 | 589836 |
| 2022-10-31 | 26.19 | $186.12 | 505786 |
| 2022-10-28 | 27.53 | $189.14 | 582617 |
| 2022-10-27 | 28.93 | $183.67 | 803361 |
| 2022-10-26 | 30.05 | $180.34 | 500020 |
| 2022-10-25 | 30.92 | $177.99 | 616006 |
| 2022-10-24 | 31.38 | $173.79 | 614794 |
| 2022-10-21 | 31.56 | $170.47 | 1.0M |
| 2022-10-20 | 31.26 | $164.00 | 739099 |
| 2022-10-19 | 30.69 | $167.48 | 636564 |
| 2022-10-18 | 30.27 | $172.05 | 737605 |
| 2022-10-17 | 30.05 | $171.72 | 399189 |
| 2022-10-14 | 29.37 | $167.26 | 483101 |
| 2022-10-13 | 28.66 | $170.46 | 517207 |
| 2022-10-12 | 27.69 | $169.26 | 526532 |
| 2022-10-11 | 26.92 | $171.18 | 723332 |
| 2022-10-10 | 26.15 | $175.69 | 1.1M |
| 2022-10-07 | 25.62 | $179.59 | 1.1M |
| 2022-10-06 | 25.20 | $182.24 | 1.1M |
| 2022-10-05 | 24.99 | $187.05 | 1.1M |
| 2022-10-04 | 24.93 | $188.43 | 922880 |
| 2022-10-03 | 24.86 | $182.30 | 1.3M |
| 2022-09-30 | 23.94 | $176.17 | 554371 |
| 2022-09-29 | 22.76 | $181.09 | 940351 |
| 2022-09-28 | 21.56 | $179.73 | 489182 |
| 2022-09-27 | 20.17 | $174.35 | 707956 |
| 2022-09-26 | 18.70 | $180.49 | 458704 |
| 2022-09-23 | 17.43 | $184.20 | 627282 |
| 2022-09-22 | 16.22 | $189.86 | 426553 |
| 2022-09-21 | 15.21 | $196.24 | 589948 |
| 2022-09-20 | 14.55 | $198.74 | 556546 |
| 2022-09-19 | 13.69 | $203.00 | 391158 |
| 2022-09-16 | 13.03 | $202.56 | 1.0M |
| 2022-09-15 | 12.35 | $205.42 | 546044 |
| 2022-09-14 | 11.96 | $209.87 | 610025 |
| 2022-09-13 | 11.73 | $212.04 | 386298 |
| 2022-09-12 | 11.77 | $223.00 | 323407 |
| 2022-09-09 | 12.11 | $220.46 | 414134 |
| 2022-09-08 | 12.69 | $213.80 | 512571 |
| 2022-09-07 | 12.61 | $212.37 | 369482 |
| 2022-09-06 | 12.47 | $209.04 | 433057 |
| 2022-09-02 | 12.06 | $209.12 | 408305 |
| 2022-09-01 | 11.69 | $211.61 | 777250 |
| 2022-08-31 | 11.05 | $212.53 | 805622 |
| 2022-08-30 | 10.78 | $215.41 | 536031 |
| 2022-08-29 | 10.68 | $218.30 | 551250 |
| 2022-08-26 | 10.83 | $221.38 | 568266 |
| 2022-08-25 | 11.21 | $232.94 | 506816 |
| 2022-08-24 | 11.07 | $229.41 | 597359 |
| 2022-08-23 | 11.13 | $228.27 | 471328 |
| 2022-08-22 | 11.05 | $229.23 | 492917 |
| 2022-08-19 | 11.02 | $235.08 | 579094 |
| 2022-08-18 | 10.34 | $236.31 | 554271 |
| 2022-08-17 | 9.69 | $232.00 | 630446 |
| 2022-08-16 | 9.31 | $231.82 | 661254 |
| 2022-08-15 | 8.92 | $227.53 | 736332 |
| 2022-08-12 | 8.88 | $227.66 | 844883 |
| 2022-08-11 | 8.56 | $226.76 | 789058 |
| 2022-08-10 | 8.43 | $224.49 | 539831 |
| 2022-08-09 | 8.29 | $225.12 | 367597 |
| 2022-08-08 | 8.32 | $227.38 | 475474 |
| 2022-08-05 | 8.16 | $226.63 | 662775 |
| 2022-08-04 | 8.45 | $223.01 | 536357 |
| 2022-08-03 | 8.68 | $225.79 | 364261 |
| 2022-08-02 | 8.79 | $223.02 | 257176 |
| 2022-08-01 | 9.18 | $222.51 | 346378 |
| 2022-07-29 | 9.55 | $220.09 | 471727 |
| 2022-07-28 | 9.76 | $219.79 | 526364 |
| 2022-07-27 | 9.98 | $221.32 | 302348 |
| 2022-07-26 | 10.45 | $217.63 | 230388 |
| 2022-07-25 | 10.87 | $220.13 | 284229 |
| 2022-07-22 | 11.38 | $218.79 | 318985 |
| 2022-07-21 | 11.91 | $220.91 | 349954 |
| 2022-07-20 | 12.50 | $220.63 | 400689 |
| 2022-07-19 | 13.13 | $219.15 | 470349 |
| 2022-07-18 | 13.80 | $212.39 | 499820 |
| 2022-07-15 | 14.25 | $209.67 | 524139 |
| 2022-07-14 | 14.25 | $205.42 | 498607 |
| 2022-07-13 | 13.81 | $207.92 | 821629 |
| 2022-07-12 | 13.56 | $211.37 | 473095 |
| 2022-07-11 | 13.69 | $214.81 | 407875 |
| 2022-07-08 | 14.10 | $218.45 | 475152 |
| 2022-07-07 | 14.56 | $217.64 | 509983 |
| 2022-07-06 | 14.92 | $214.96 | 748167 |
| 2022-07-05 | 15.17 | $213.68 | 750787 |
| 2022-07-01 | 15.17 | $213.89 | 719600 |
| 2022-06-30 | 15.28 | $210.11 | 749695 |
| 2022-06-29 | 15.14 | $209.51 | 533490 |
| 2022-06-28 | 15.04 | $211.40 | 674467 |
| 2022-06-27 | 15.29 | $218.75 | 645480 |
| 2022-06-24 | 15.12 | $217.50 | 1.6M |
| 2022-06-23 | 14.93 | $210.04 | 463334 |
| 2022-06-22 | 14.26 | $212.28 | 541879 |
| 2022-06-21 | 13.69 | $216.18 | 577726 |
| 2022-06-17 | 13.22 | $212.51 | 1.8M |
| 2022-06-16 | 12.44 | $212.06 | 721487 |
| 2022-06-15 | 11.66 | $229.52 | 579170 |
| 2022-06-14 | 11.61 | $227.04 | 438135 |
| 2022-06-13 | 11.13 | $223.96 | 525502 |
| 2022-06-10 | 10.61 | $237.18 | 539203 |
| 2022-06-09 | 10.81 | $241.43 | 513822 |
| 2022-06-08 | 11.29 | $247.30 | 299033 |
| 2022-06-07 | 11.47 | $248.35 | 406790 |
| 2022-06-06 | 11.66 | $247.45 | 320761 |
| 2022-06-03 | 11.76 | $243.67 | 351946 |
| 2022-06-02 | 12.19 | $245.26 | 632713 |
| 2022-06-01 | 12.60 | $242.72 | 413156 |
| 2022-05-31 | 13.03 | $248.81 | 497924 |
| 2022-05-27 | 13.18 | $249.48 | 373048 |
| 2022-05-26 | 13.45 | $240.37 | 366210 |
| 2022-05-25 | 14.06 | $233.31 | 366756 |
| 2022-05-24 | 14.17 | $232.52 | 447911 |
| 2022-05-23 | 14.30 | $238.76 | 500312 |
| 2022-05-20 | 14.56 | $231.08 | 631257 |
| 2022-05-19 | 14.41 | $225.80 | 752921 |
| 2022-05-18 | 13.92 | $221.52 | 454946 |
| 2022-05-17 | 13.49 | $229.27 | 526741 |
| 2022-05-16 | 13.35 | $226.96 | 466999 |
| 2022-05-13 | 13.21 | $233.59 | 825877 |
| 2022-05-12 | 13.19 | $225.02 | 561091 |
| 2022-05-11 | 12.55 | $227.19 | 1.3M |
| 2022-05-10 | 11.92 | $223.60 | 844262 |
| 2022-05-09 | 10.96 | $216.61 | 960524 |
| 2022-05-06 | 9.66 | $224.26 | 888553 |
| 2022-05-05 | 8.71 | $243.68 | 509645 |
| 2022-05-04 | 8.77 | $254.10 | 446868 |
| 2022-05-03 | 9.11 | $248.84 | 491521 |
| 2022-05-02 | 9.13 | $248.38 | 548442 |
| 2022-04-29 | 9.01 | $249.52 | 507839 |
| 2022-04-28 | 9.38 | $259.07 | 343955 |
| 2022-04-27 | 9.58 | $251.70 | 328979 |
| 2022-04-26 | 9.78 | $246.51 | 349873 |
| 2022-04-25 | 9.85 | $251.88 | 497445 |
| 2022-04-22 | 9.92 | $252.24 | 540484 |
| 2022-04-21 | 10.36 | $258.69 | 647529 |
| 2022-04-20 | 10.26 | $261.69 | 425713 |
| 2022-04-19 | 9.93 | $261.11 | 723430 |
| 2022-04-18 | 9.81 | $255.70 | 410582 |
| 2022-04-14 | 9.68 | $258.67 | 437655 |
| 2022-04-13 | 9.20 | $257.09 | 387548 |
| 2022-04-12 | 9.02 | $250.74 | 394621 |
| 2022-04-11 | 9.26 | $250.17 | 314042 |
| 2022-04-08 | 9.62 | $250.50 | 1.0M |
| 2022-04-07 | 9.99 | $249.66 | 611417 |
| 2022-04-06 | 10.41 | $253.64 | 595323 |
| 2022-04-05 | 10.13 | $256.50 | 662299 |
| 2022-04-04 | 9.54 | $253.84 | 400958 |
| 2022-04-01 | 9.40 | $249.60 | 358381 |
| 2022-03-31 | 9.26 | $249.06 | 742089 |
| 2022-03-30 | 9.26 | $250.22 | 416321 |
| 2022-03-29 | 9.49 | $249.47 | 199306 |
| 2022-03-28 | 9.78 | $243.02 | 194266 |
| 2022-03-25 | 10.20 | $246.03 | 173851 |
| 2022-03-24 | 10.58 | $243.69 | 239067 |
| 2022-03-23 | 11.11 | $240.24 | 289302 |
| 2022-03-22 | 11.59 | $243.56 | 277791 |
| 2022-03-21 | 12.02 | $241.24 | 376718 |
| 2022-03-18 | 12.63 | $239.21 | 640567 |
| 2022-03-17 | 13.02 | $236.82 | 353237 |
| 2022-03-16 | 13.24 | $236.53 | 396611 |
| 2022-03-15 | 13.44 | $229.41 | 407586 |
| 2022-03-14 | 13.16 | $226.47 | 285438 |
| 2022-03-11 | 12.86 | $229.54 | 342172 |
| 2022-03-10 | 12.81 | $230.85 | 302368 |
| 2022-03-09 | 12.61 | $230.25 | 397657 |
| 2022-03-08 | 12.57 | $228.21 | 665527 |
| 2022-03-07 | 12.29 | $219.13 | 812197 |
| 2022-03-04 | 11.49 | $226.33 | 706975 |
| 2022-03-03 | 11.06 | $233.33 | 525727 |
| 2022-03-02 | 11.04 | $235.52 | 427325 |
| 2022-03-01 | 10.97 | $226.11 | 576857 |
| 2022-02-28 | 10.64 | $234.20 | 786143 |
| 2022-02-25 | 10.67 | $237.89 | 526845 |
| 2022-02-24 | 10.98 | $235.58 | 878351 |
| 2022-02-23 | 10.97 | $234.88 | 759168 |
| 2022-02-22 | 11.55 | $237.30 | 996776 |
| 2022-02-18 | 12.15 | $233.51 | 600846 |
| 2022-02-17 | 12.47 | $235.39 | 596235 |
| 2022-02-16 | 13.08 | $244.29 | 538188 |
| 2022-02-15 | 13.21 | $244.30 | 591249 |
| 2022-02-14 | 13.17 | $244.69 | 714956 |
| 2022-02-11 | 13.08 | $246.47 | 694482 |
| 2022-02-10 | 12.99 | $247.43 | 668206 |
| 2022-02-09 | 12.77 | $252.00 | 1.5M |
| 2022-02-08 | 12.49 | $236.27 | 810677 |
| 2022-02-07 | 12.89 | $235.26 | 530623 |
| 2022-02-04 | 13.41 | $236.19 | 554744 |
| 2022-02-03 | 13.97 | $233.99 | 581563 |
| 2022-02-02 | 14.55 | $241.18 | 821199 |
| 2022-02-01 | 14.70 | $240.69 | 569165 |
| 2022-01-31 | 14.95 | $238.26 | 729817 |
| 2022-01-28 | 15.46 | $231.31 | 521712 |
| 2022-01-27 | 15.99 | $223.09 | 446874 |
| 2022-01-26 | 16.29 | $223.80 | 449041 |
| 2022-01-25 | 16.60 | $225.77 | 673691 |
| 2022-01-24 | 16.77 | $225.45 | 937920 |
| 2022-01-21 | 16.69 | $226.41 | 566206 |
| 2022-01-20 | 17.21 | $233.59 | 542602 |
| 2022-01-19 | 17.89 | $237.58 | 443801 |
| 2022-01-18 | 18.46 | $238.22 | 605988 |
| 2022-01-14 | 19.05 | $244.00 | 509534 |
| 2022-01-13 | 18.87 | $246.21 | 537197 |
| 2022-01-12 | 18.60 | $243.66 | 532256 |
| 2022-01-11 | 18.58 | $243.58 | 687139 |
| 2022-01-10 | 18.65 | $238.02 | 809668 |
| 2022-01-07 | 18.81 | $243.03 | 717428 |
| 2022-01-06 | 18.45 | $239.26 | 540920 |
| 2022-01-05 | 18.31 | $237.30 | 748280 |
| 2022-01-04 | 18.15 | $237.25 | 560036 |
| 2022-01-03 | 18.38 | $231.11 | 607309 |
| 2021-12-31 | 19.12 | $223.84 | 294258 |
| 2021-12-30 | 19.94 | $225.65 | 301256 |
| 2021-12-29 | 20.96 | $225.82 | 351425 |
| 2021-12-28 | 21.88 | $224.81 | 376640 |
| 2021-12-27 | 22.85 | $223.13 | 223387 |
| 2021-12-23 | 23.55 | $223.69 | 269494 |
| 2021-12-22 | 24.47 | $222.79 | 408262 |
| 2021-12-21 | 25.22 | $219.91 | 537719 |
| 2021-12-20 | 25.75 | $211.20 | 565982 |
| 2021-12-17 | 25.54 | $214.26 | 1.2M |
| 2021-12-16 | 25.55 | $216.39 | 756530 |
| 2021-12-15 | 25.80 | $215.21 | 630973 |
| 2021-12-14 | 25.80 | $216.17 | 572051 |
| 2021-12-13 | 26.01 | $217.22 | 536827 |
| 2021-12-10 | 26.13 | $222.81 | 460594 |
| 2021-12-09 | 26.52 | $221.95 | 611703 |
| 2021-12-08 | 26.98 | $223.05 | 609106 |
| 2021-12-07 | 27.42 | $220.15 | 900956 |
| 2021-12-06 | 27.88 | $217.26 | 660646 |
| 2021-12-03 | 27.95 | $208.07 | 665595 |
| 2021-12-02 | 26.84 | $207.87 | 954784 |
| 2021-12-01 | 25.67 | $200.83 | 672355 |
| 2021-11-30 | 24.43 | $207.13 | 657632 |
| 2021-11-29 | 23.34 | $212.98 | 740695 |
| 2021-11-26 | 22.43 | $215.15 | 557962 |
| 2021-11-24 | 21.62 | $228.27 | 600277 |
| 2021-11-23 | 21.32 | $226.18 | 779577 |
| 2021-11-22 | 20.56 | $223.94 | 695189 |
| 2021-11-19 | 19.76 | $227.67 | 744781 |
| 2021-11-18 | 19.03 | $227.29 | 780582 |
| 2021-11-17 | 18.26 | $231.21 | 541504 |
| 2021-11-16 | 17.74 | $237.27 | 580431 |
| 2021-11-15 | 17.57 | $241.64 | 744346 |
| 2021-11-12 | 17.68 | $241.52 | 905243 |
| 2021-11-11 | 17.80 | $239.04 | 665216 |
| 2021-11-10 | 17.92 | $243.76 | 501156 |
| 2021-11-09 | 18.38 | $244.08 | 474409 |
| 2021-11-08 | 18.85 | $247.39 | 609865 |
| 2021-11-05 | 19.38 | $244.76 | 812083 |
| 2021-11-04 | 19.94 | $241.75 | 1.3M |
| 2021-11-03 | 20.52 | $241.97 | 722926 |
| 2021-11-02 | 20.28 | $242.25 | 657910 |
| 2021-11-01 | 20.18 | $250.22 | 491039 |
| 2021-10-29 | 20.39 | $247.41 | 831632 |
| 2021-10-28 | 20.61 | $252.23 | 853717 |
| 2021-10-27 | 21.03 | $262.71 | 944542 |
| 2021-10-26 | 22.08 | $275.63 | 404628 |
| 2021-10-25 | 21.83 | $280.97 | 352759 |
| 2021-10-22 | 21.40 | $277.32 | 266453 |
| 2021-10-21 | 21.02 | $277.34 | 370653 |
| 2021-10-20 | 20.76 | $274.88 | 237566 |
| 2021-10-19 | 20.63 | $275.41 | 585741 |
| 2021-10-18 | 20.50 | $269.07 | 579797 |
| 2021-10-15 | 20.73 | $272.26 | 552858 |
| 2021-10-14 | 20.98 | $261.01 | 647209 |
| 2021-10-13 | 22.03 | $257.44 | 616557 |
| 2021-10-12 | 22.91 | $255.15 | 389862 |
| 2021-10-11 | 23.73 | $254.97 | 272488 |
| 2021-10-08 | 24.87 | $262.55 | 309200 |
| 2021-10-07 | 25.64 | $263.78 | 387407 |
| 2021-10-06 | 26.47 | $260.79 | 399988 |
| 2021-10-05 | 27.71 | $260.92 | 481774 |
| 2021-10-04 | 28.45 | $261.57 | 316081 |
| 2021-10-01 | 29.12 | $266.70 | 306406 |
| 2021-09-30 | 29.70 | $261.27 | 439942 |
| 2021-09-29 | 30.38 | $265.92 | 287343 |
| 2021-09-28 | 30.76 | $266.76 | 463608 |
| 2021-09-27 | 31.01 | $270.32 | 604804 |
| 2021-09-24 | 31.10 | $267.11 | 385729 |
| 2021-09-23 | 31.44 | $264.52 | 456407 |
| 2021-09-22 | 31.96 | $256.89 | 379312 |
| 2021-09-21 | 33.01 | $252.29 | 284606 |
| 2021-09-20 | 34.18 | $255.04 | 302271 |
| 2021-09-17 | 35.50 | $258.24 | 591365 |
| 2021-09-16 | 36.40 | $261.38 | 293672 |
| 2021-09-15 | 37.26 | $259.83 | 582708 |
| 2021-09-14 | 38.31 | $255.75 | 588417 |
| 2021-09-13 | 39.34 | $260.01 | 555515 |
| 2021-09-10 | 39.87 | $260.75 | 491853 |
| 2021-09-09 | 40.37 | $264.60 | 316666 |
| 2021-09-08 | 40.67 | $263.58 | 319105 |
| 2021-09-07 | 41.16 | $260.24 | 276457 |
| 2021-09-03 | 41.74 | $261.92 | 339719 |
| 2021-09-02 | 42.28 | $262.56 | 295088 |
| 2021-09-01 | 42.78 | $263.86 | 289254 |
| 2021-08-31 | 43.14 | $263.28 | 454698 |
| 2021-08-30 | 43.61 | $260.09 | 586640 |
| 2021-08-27 | 44.13 | $261.84 | 382641 |
| 2021-08-26 | 44.70 | $256.81 | 369655 |
| 2021-08-25 | 45.30 | $262.29 | 446803 |
| 2021-08-24 | 45.65 | $263.86 | 606769 |
| 2021-08-23 | 45.97 | $261.23 | 263209 |
| 2021-08-20 | 46.42 | $257.83 | 459929 |
| 2021-08-19 | 47.01 | $255.15 | 556588 |
| 2021-08-18 | 47.63 | $258.46 | 520433 |
| 2021-08-17 | 47.94 | $261.40 | 526971 |
| 2021-08-16 | 48.33 | $261.12 | 536259 |
| 2021-08-13 | 48.72 | $262.49 | 765055 |
| 2021-08-12 | 49.07 | $259.00 | 971839 |
| 2021-08-11 | 49.53 | $257.86 | 1.9M |
| 2021-08-10 | 50.09 | $263.61 | 979730 |
| 2021-08-09 | 49.49 | $262.27 | 976321 |
| 2021-08-06 | 48.74 | $267.05 | 821763 |
| 2021-08-05 | 47.95 | $260.79 | 1.1M |
| 2021-08-04 | 47.15 | $247.60 | 712167 |
| 2021-08-03 | 46.52 | $251.29 | 615702 |
| 2021-08-02 | 45.85 | $253.98 | 503848 |
| 2021-07-30 | 44.68 | $258.22 | 453017 |
| 2021-07-29 | 43.29 | $259.98 | 506339 |
| 2021-07-28 | 41.79 | $256.79 | 589193 |
| 2021-07-27 | 40.25 | $256.94 | 428267 |
| 2021-07-26 | 38.63 | $256.55 | 394241 |
| 2021-07-23 | 36.94 | $257.08 | 561548 |
| 2021-07-22 | 35.16 | $254.19 | 502633 |
| 2021-07-21 | 33.32 | $254.83 | 583863 |
| 2021-07-20 | 31.36 | $250.59 | 411647 |
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