Is Fidelity MSCI Information Technology Index ETF (FTEC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity MSCI Information Technology Index ETF (FTEC) research center and poll results.
AMEX : FTEC
Fidelity MSCI Information Technology Index ETF — Technical Indicators
$273.3 USD
-$2.93 (-1.06%)
- Volume
- 277.74K
- Average Volume
- 355.67K
- Market Capitalization
- $16.48B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $300.79
- Year Low
- $198.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
276.46
2026-07-23
Close Price
$273.30
Vol: 277608
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
92.80
Average
155.41
Maximum
283.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 276.46 | $273.30 | 277608 |
| 2026-07-22 | 276.55 | $276.23 | 282117 |
| 2026-07-21 | 276.59 | $277.01 | 317107 |
| 2026-07-20 | 277.12 | $270.28 | 212400 |
| 2026-07-17 | 277.94 | $270.13 | 569338 |
| 2026-07-16 | 278.39 | $272.80 | 318500 |
| 2026-07-15 | 278.82 | $278.17 | 232153 |
| 2026-07-14 | 279.33 | $279.70 | 201118 |
| 2026-07-13 | 279.29 | $276.08 | 217000 |
| 2026-07-10 | 279.35 | $282.07 | 231529 |
| 2026-07-09 | 278.67 | $281.24 | 208919 |
| 2026-07-08 | 278.34 | $275.81 | 257900 |
| 2026-07-07 | 278.55 | $272.34 | 257905 |
| 2026-07-06 | 278.70 | $278.01 | 168620 |
| 2026-07-02 | 279.47 | $273.89 | 327300 |
| 2026-07-01 | 280.58 | $279.98 | 189732 |
| 2026-06-30 | 281.60 | $285.58 | 308601 |
| 2026-06-29 | 282.16 | $278.34 | 255332 |
| 2026-06-26 | 282.70 | $272.48 | 317461 |
| 2026-06-25 | 283.28 | $275.85 | 330787 |
| 2026-06-24 | 283.51 | $275.02 | 299300 |
| 2026-06-23 | 283.86 | $277.03 | 484800 |
| 2026-06-22 | 283.82 | $287.68 | 272236 |
| 2026-06-18 | 283.11 | $286.54 | 200443 |
| 2026-06-17 | 282.37 | $279.21 | 522600 |
| 2026-06-16 | 281.72 | $281.39 | 355467 |
| 2026-06-15 | 281.03 | $288.36 | 370594 |
| 2026-06-12 | 280.14 | $278.92 | 357239 |
| 2026-06-11 | 279.94 | $277.23 | 420500 |
| 2026-06-10 | 279.62 | $268.43 | 468005 |
| 2026-06-09 | 279.60 | $274.63 | 1.0M |
| 2026-06-08 | 279.44 | $280.09 | 329644 |
| 2026-06-05 | 278.85 | $275.32 | 827229 |
| 2026-06-04 | 278.15 | $293.42 | 397791 |
| 2026-06-03 | 276.56 | $296.02 | 520006 |
| 2026-06-02 | 274.50 | $300.51 | 350006 |
| 2026-06-01 | 271.99 | $296.68 | 455138 |
| 2026-05-29 | 269.67 | $289.25 | 356511 |
| 2026-05-28 | 267.52 | $284.02 | 240849 |
| 2026-05-27 | 265.63 | $280.40 | 309816 |
| 2026-05-26 | 263.86 | $281.97 | 319657 |
| 2026-05-22 | 262.20 | $276.35 | 285149 |
| 2026-05-21 | 260.82 | $273.47 | 234726 |
| 2026-05-20 | 259.26 | $271.76 | 264231 |
| 2026-05-19 | 257.97 | $266.18 | 259051 |
| 2026-05-18 | 256.71 | $267.65 | 469604 |
| 2026-05-15 | 255.39 | $270.56 | 276035 |
| 2026-05-14 | 253.88 | $274.95 | 281000 |
| 2026-05-13 | 251.94 | $270.74 | 339836 |
| 2026-05-12 | 250.09 | $267.95 | 398312 |
| 2026-05-11 | 248.18 | $271.46 | 309149 |
| 2026-05-08 | 245.91 | $268.37 | 317877 |
| 2026-05-07 | 243.58 | $261.34 | 462606 |
| 2026-05-06 | 241.55 | $261.50 | 384209 |
| 2026-05-05 | 239.49 | $254.87 | 350420 |
| 2026-05-04 | 237.46 | $250.42 | 312478 |
| 2026-05-01 | 235.62 | $250.20 | 346294 |
| 2026-04-30 | 233.74 | $246.31 | 470911 |
| 2026-04-29 | 231.96 | $246.21 | 262900 |
| 2026-04-28 | 230.05 | $244.95 | 373645 |
| 2026-04-27 | 227.77 | $248.85 | 426138 |
| 2026-04-24 | 225.48 | $248.58 | 400933 |
| 2026-04-23 | 223.43 | $242.41 | 387397 |
| 2026-04-22 | 221.99 | $245.86 | 387900 |
| 2026-04-21 | 220.31 | $240.98 | 426040 |
| 2026-04-20 | 218.93 | $241.31 | 302317 |
| 2026-04-17 | 217.37 | $240.29 | 352730 |
| 2026-04-16 | 216.11 | $236.20 | 265035 |
| 2026-04-15 | 215.04 | $233.81 | 401600 |
| 2026-04-14 | 214.19 | $229.60 | 510275 |
| 2026-04-13 | 213.52 | $226.21 | 315944 |
| 2026-04-10 | 212.86 | $221.67 | 397815 |
| 2026-04-09 | 212.52 | $220.68 | 541326 |
| 2026-04-08 | 212.44 | $220.42 | 517895 |
| 2026-04-07 | 212.33 | $214.27 | 516506 |
| 2026-04-06 | 212.53 | $213.56 | 292484 |
| 2026-04-02 | 212.56 | $212.53 | 380997 |
| 2026-04-01 | 212.87 | $210.71 | 387962 |
| 2026-03-31 | 213.27 | $208.05 | 897500 |
| 2026-03-30 | 213.65 | $199.44 | 452846 |
| 2026-03-27 | 214.62 | $203.09 | 512011 |
| 2026-03-26 | 215.29 | $207.53 | 383559 |
| 2026-03-25 | 215.96 | $213.65 | 442445 |
| 2026-03-24 | 216.48 | $212.27 | 639221 |
| 2026-03-23 | 216.86 | $213.33 | 813521 |
| 2026-03-20 | 217.04 | $210.06 | 562066 |
| 2026-03-19 | 217.56 | $215.19 | 743700 |
| 2026-03-18 | 217.76 | $214.68 | 714706 |
| 2026-03-17 | 218.03 | $216.86 | 331731 |
| 2026-03-16 | 218.09 | $216.12 | 653399 |
| 2026-03-13 | 218.18 | $213.01 | 539199 |
| 2026-03-12 | 218.42 | $214.93 | 521807 |
| 2026-03-11 | 218.83 | $219.09 | 417436 |
| 2026-03-10 | 219.04 | $218.23 | 400487 |
| 2026-03-09 | 219.34 | $218.19 | 599717 |
| 2026-03-06 | 219.46 | $214.29 | 442853 |
| 2026-03-05 | 219.31 | $218.72 | 613296 |
| 2026-03-04 | 219.13 | $218.57 | 439593 |
| 2026-03-03 | 219.19 | $215.75 | 544433 |
| 2026-03-02 | 219.64 | $218.83 | 653142 |
| 2026-02-27 | 219.84 | $216.55 | 473400 |
| 2026-02-26 | 220.36 | $220.79 | 386039 |
| 2026-02-25 | 220.88 | $224.10 | 347600 |
| 2026-02-24 | 221.16 | $219.97 | 243536 |
| 2026-02-23 | 221.50 | $216.95 | 398692 |
| 2026-02-20 | 221.91 | $220.32 | 251139 |
| 2026-02-19 | 222.14 | $219.18 | 295741 |
| 2026-02-18 | 222.35 | $220.10 | 329023 |
| 2026-02-17 | 222.37 | $218.10 | 317000 |
| 2026-02-13 | 222.77 | $217.95 | 274544 |
| 2026-02-12 | 223.20 | $217.72 | 583800 |
| 2026-02-11 | 223.57 | $223.29 | 363100 |
| 2026-02-10 | 223.81 | $223.25 | 212190 |
| 2026-02-09 | 224.06 | $224.13 | 287544 |
| 2026-02-06 | 224.21 | $220.65 | 380449 |
| 2026-02-05 | 224.42 | $211.33 | 448100 |
| 2026-02-04 | 225.28 | $215.16 | 684251 |
| 2026-02-03 | 225.95 | $219.58 | 590537 |
| 2026-02-02 | 226.26 | $224.76 | 335544 |
| 2026-01-30 | 226.30 | $222.96 | 650716 |
| 2026-01-29 | 226.38 | $226.94 | 1.1M |
| 2026-01-28 | 226.38 | $231.23 | 1.9M |
| 2026-01-27 | 226.19 | $229.61 | 256532 |
| 2026-01-26 | 226.15 | $226.82 | 248987 |
| 2026-01-23 | 226.24 | $225.19 | 243300 |
| 2026-01-22 | 226.38 | $224.92 | 287994 |
| 2026-01-21 | 226.48 | $223.26 | 451915 |
| 2026-01-20 | 226.59 | $220.45 | 558520 |
| 2026-01-16 | 226.62 | $226.28 | 190200 |
| 2026-01-15 | 226.21 | $226.38 | 258433 |
| 2026-01-14 | 226.02 | $225.19 | 420435 |
| 2026-01-13 | 225.87 | $228.05 | 313100 |
| 2026-01-12 | 225.71 | $228.24 | 330917 |
| 2026-01-09 | 225.87 | $227.18 | 256140 |
| 2026-01-08 | 226.12 | $224.89 | 336409 |
| 2026-01-07 | 226.45 | $228.42 | 235513 |
| 2026-01-06 | 226.58 | $228.55 | 394561 |
| 2026-01-05 | 226.61 | $225.87 | 407802 |
| 2026-01-02 | 226.71 | $225.48 | 286700 |
| 2025-12-31 | 226.79 | $224.67 | 213450 |
| 2025-12-30 | 226.88 | $226.86 | 174562 |
| 2025-12-29 | 226.75 | $227.58 | 263590 |
| 2025-12-26 | 226.58 | $228.73 | 202566 |
| 2025-12-24 | 226.28 | $228.54 | 137516 |
| 2025-12-23 | 225.88 | $228.12 | 305899 |
| 2025-12-22 | 225.46 | $226.88 | 224355 |
| 2025-12-19 | 224.83 | $225.46 | 230983 |
| 2025-12-18 | 224.23 | $221.03 | 227092 |
| 2025-12-17 | 224.17 | $217.98 | 268956 |
| 2025-12-16 | 224.19 | $222.64 | 242554 |
| 2025-12-15 | 224.14 | $222.20 | 193704 |
| 2025-12-12 | 224.30 | $224.78 | 276139 |
| 2025-12-11 | 224.28 | $231.50 | 252108 |
| 2025-12-10 | 224.24 | $232.25 | 244031 |
| 2025-12-09 | 224.15 | $231.50 | 282533 |
| 2025-12-08 | 224.21 | $231.04 | 262861 |
| 2025-12-05 | 224.00 | $229.01 | 216284 |
| 2025-12-04 | 223.92 | $228.03 | 258957 |
| 2025-12-03 | 224.10 | $226.92 | 216130 |
| 2025-12-02 | 224.31 | $226.50 | 219900 |
| 2025-12-01 | 224.85 | $224.24 | 182800 |
| 2025-11-28 | 225.46 | $224.28 | 140100 |
| 2025-11-26 | 226.03 | $222.78 | 302024 |
| 2025-11-25 | 226.83 | $220.40 | 267000 |
| 2025-11-24 | 227.66 | $219.70 | 349837 |
| 2025-11-21 | 228.41 | $214.32 | 380522 |
| 2025-11-20 | 229.22 | $213.43 | 419212 |
| 2025-11-19 | 229.91 | $219.85 | 225809 |
| 2025-11-18 | 230.11 | $218.39 | 361500 |
| 2025-11-17 | 230.53 | $221.63 | 257220 |
| 2025-11-14 | 230.79 | $225.43 | 253739 |
| 2025-11-13 | 230.72 | $224.33 | 285344 |
| 2025-11-12 | 230.69 | $230.73 | 243713 |
| 2025-11-11 | 230.36 | $230.49 | 235224 |
| 2025-11-10 | 229.95 | $232.66 | 266308 |
| 2025-11-07 | 229.57 | $226.93 | 457400 |
| 2025-11-06 | 229.19 | $227.34 | 407541 |
| 2025-11-05 | 229.26 | $231.73 | 271710 |
| 2025-11-04 | 229.11 | $230.97 | 475843 |
| 2025-11-03 | 228.80 | $237.29 | 308703 |
| 2025-10-31 | 228.28 | $236.46 | 270935 |
| 2025-10-30 | 227.71 | $235.80 | 247137 |
| 2025-10-29 | 227.20 | $238.71 | 470068 |
| 2025-10-28 | 226.46 | $236.92 | 347493 |
| 2025-10-27 | 225.73 | $234.79 | 355314 |
| 2025-10-24 | 225.05 | $230.61 | 325999 |
| 2025-10-23 | 224.51 | $227.04 | 258728 |
| 2025-10-22 | 224.13 | $223.99 | 350409 |
| 2025-10-21 | 223.92 | $226.79 | 304723 |
| 2025-10-20 | 223.67 | $226.80 | 214718 |
| 2025-10-17 | 223.52 | $223.93 | 230696 |
| 2025-10-16 | 223.33 | $223.73 | 238810 |
| 2025-10-15 | 223.07 | $224.20 | 169236 |
| 2025-10-14 | 222.60 | $222.25 | 391383 |
| 2025-10-13 | 222.26 | $225.14 | 330491 |
| 2025-10-10 | 221.80 | $219.27 | 600000 |
| 2025-10-09 | 221.55 | $228.72 | 235700 |
| 2025-10-08 | 220.80 | $228.78 | 224979 |
| 2025-10-07 | 220.00 | $224.76 | 328076 |
| 2025-10-06 | 219.26 | $226.98 | 323200 |
| 2025-10-03 | 218.39 | $224.99 | 250900 |
| 2025-10-02 | 217.55 | $225.65 | 261481 |
| 2025-10-01 | 216.64 | $223.94 | 211717 |
| 2025-09-30 | 215.76 | $222.17 | 229070 |
| 2025-09-29 | 214.91 | $221.16 | 186807 |
| 2025-09-26 | 214.22 | $219.95 | 217341 |
| 2025-09-25 | 213.75 | $219.31 | 234710 |
| 2025-09-24 | 213.21 | $219.93 | 200332 |
| 2025-09-23 | 212.57 | $221.64 | 321542 |
| 2025-09-22 | 211.78 | $223.85 | 354639 |
| 2025-09-19 | 210.92 | $220.25 | 202523 |
| 2025-09-18 | 210.05 | $218.51 | 249173 |
| 2025-09-17 | 209.29 | $214.67 | 404900 |
| 2025-09-16 | 208.80 | $215.43 | 195919 |
| 2025-09-15 | 208.47 | $216.09 | 271800 |
| 2025-09-12 | 208.08 | $214.13 | 273113 |
| 2025-09-11 | 207.85 | $213.88 | 284996 |
| 2025-09-10 | 207.68 | $212.75 | 307701 |
| 2025-09-09 | 207.54 | $209.95 | 227054 |
| 2025-09-08 | 207.39 | $209.64 | 303141 |
| 2025-09-05 | 207.31 | $208.01 | 215325 |
| 2025-09-04 | 207.22 | $207.55 | 223257 |
| 2025-09-03 | 207.13 | $206.27 | 271562 |
| 2025-09-02 | 206.99 | $205.17 | 369136 |
| 2025-08-29 | 206.98 | $207.37 | 268671 |
| 2025-08-28 | 206.65 | $210.61 | 340260 |
| 2025-08-27 | 206.41 | $208.49 | 189237 |
| 2025-08-26 | 206.32 | $207.04 | 182300 |
| 2025-08-25 | 206.27 | $206.00 | 197852 |
| 2025-08-22 | 206.30 | $206.53 | 253600 |
| 2025-08-21 | 206.22 | $202.91 | 191000 |
| 2025-08-20 | 206.29 | $203.36 | 393200 |
| 2025-08-19 | 206.30 | $204.88 | 255900 |
| 2025-08-18 | 206.17 | $208.85 | 177700 |
| 2025-08-15 | 205.93 | $208.15 | 236100 |
| 2025-08-14 | 205.72 | $209.59 | 182600 |
| 2025-08-13 | 205.44 | $210.39 | 274600 |
| 2025-08-12 | 205.02 | $210.12 | 260100 |
| 2025-08-11 | 204.57 | $206.78 | 273900 |
| 2025-08-08 | 204.19 | $208.06 | 259700 |
| 2025-08-07 | 203.76 | $206.23 | 258600 |
| 2025-08-06 | 203.48 | $205.83 | 237300 |
| 2025-08-05 | 203.26 | $203.37 | 343600 |
| 2025-08-04 | 203.07 | $205.12 | 278500 |
| 2025-08-01 | 202.75 | $200.66 | 691900 |
| 2025-07-31 | 202.74 | $205.74 | 379400 |
| 2025-07-30 | 202.34 | $206.76 | 205400 |
| 2025-07-29 | 201.77 | $206.12 | 313700 |
| 2025-07-28 | 201.32 | $206.48 | 214900 |
| 2025-07-25 | 200.76 | $204.94 | 235600 |
| 2025-07-24 | 200.28 | $204.38 | 222500 |
| 2025-07-23 | 199.75 | $203.62 | 252000 |
| 2025-07-22 | 199.17 | $202.13 | 355400 |
| 2025-07-21 | 198.49 | $204.17 | 241100 |
| 2025-07-18 | 197.60 | $203.93 | 244400 |
| 2025-07-17 | 196.79 | $204.06 | 245600 |
| 2025-07-16 | 195.95 | $201.86 | 281600 |
| 2025-07-15 | 195.28 | $201.10 | 260800 |
| 2025-07-14 | 194.51 | $199.33 | 279800 |
| 2025-07-11 | 193.96 | $199.41 | 225800 |
| 2025-07-10 | 193.35 | $200.66 | 202100 |
| 2025-07-09 | 192.71 | $201.29 | 334400 |
| 2025-07-08 | 192.00 | $199.55 | 227400 |
| 2025-07-07 | 191.34 | $198.72 | 384100 |
| 2025-07-03 | 190.64 | $200.50 | 187100 |
| 2025-07-02 | 189.89 | $197.77 | 270100 |
| 2025-07-01 | 189.24 | $195.29 | 385700 |
| 2025-06-30 | 188.58 | $197.22 | 371000 |
| 2025-06-27 | 187.74 | $195.31 | 252400 |
| 2025-06-26 | 187.03 | $195.37 | 263800 |
| 2025-06-25 | 186.30 | $193.70 | 273400 |
| 2025-06-24 | 185.68 | $191.96 | 278200 |
| 2025-06-23 | 184.94 | $188.53 | 496400 |
| 2025-06-20 | 184.48 | $186.53 | 238800 |
| 2025-06-18 | 184.09 | $187.61 | 312500 |
| 2025-06-17 | 183.83 | $187.20 | 293100 |
| 2025-06-16 | 183.63 | $188.64 | 296000 |
| 2025-06-13 | 183.37 | $185.51 | 499600 |
| 2025-06-12 | 183.25 | $188.52 | 302500 |
| 2025-06-11 | 182.98 | $187.13 | 326400 |
| 2025-06-10 | 182.72 | $187.87 | 401300 |
| 2025-06-09 | 182.23 | $187.07 | 219900 |
| 2025-06-06 | 181.37 | $186.44 | 249100 |
| 2025-06-05 | 180.54 | $184.70 | 514100 |
| 2025-06-04 | 179.70 | $185.33 | 287300 |
| 2025-06-03 | 178.75 | $184.85 | 325900 |
| 2025-06-02 | 177.89 | $182.05 | 360400 |
| 2025-05-30 | 177.22 | $180.43 | 549700 |
| 2025-05-29 | 176.53 | $181.22 | 348100 |
| 2025-05-28 | 175.63 | $180.63 | 202300 |
| 2025-05-27 | 174.76 | $181.47 | 269500 |
| 2025-05-23 | 173.80 | $177.07 | 478400 |
| 2025-05-22 | 173.07 | $179.23 | 202200 |
| 2025-05-21 | 172.12 | $178.87 | 277500 |
| 2025-05-20 | 170.90 | $182.41 | 190600 |
| 2025-05-19 | 169.28 | $183.07 | 281700 |
| 2025-05-16 | 167.44 | $183.47 | 241700 |
| 2025-05-15 | 165.77 | $183.11 | 458500 |
| 2025-05-14 | 164.17 | $183.18 | 485200 |
| 2025-05-13 | 162.84 | $181.89 | 449100 |
| 2025-05-12 | 161.54 | $178.04 | 492200 |
| 2025-05-09 | 160.36 | $169.86 | 306800 |
| 2025-05-08 | 159.45 | $169.88 | 404900 |
| 2025-05-07 | 158.91 | $167.95 | 262800 |
| 2025-05-06 | 157.50 | $166.31 | 299700 |
| 2025-05-05 | 156.34 | $167.66 | 293800 |
| 2025-05-02 | 155.08 | $168.70 | 411200 |
| 2025-05-01 | 154.25 | $166.48 | 343300 |
| 2025-04-30 | 154.13 | $163.41 | 220000 |
| 2025-04-29 | 154.09 | $163.13 | 264100 |
| 2025-04-28 | 153.99 | $162.24 | 256900 |
| 2025-04-25 | 153.96 | $162.55 | 313900 |
| 2025-04-24 | 154.12 | $160.21 | 317800 |
| 2025-04-23 | 154.48 | $154.52 | 391600 |
| 2025-04-22 | 155.34 | $149.84 | 609300 |
| 2025-04-21 | 156.40 | $146.28 | 424200 |
| 2025-04-17 | 157.47 | $150.25 | 297100 |
| 2025-04-16 | 158.33 | $151.10 | 432000 |
| 2025-04-15 | 159.19 | $156.42 | 283200 |
| 2025-04-14 | 159.67 | $155.92 | 578200 |
| 2025-04-11 | 160.31 | $154.56 | 548200 |
| 2025-04-10 | 160.96 | $151.53 | 910200 |
| 2025-04-09 | 161.49 | $159.14 | 954900 |
| 2025-04-08 | 161.82 | $139.80 | 839900 |
| 2025-04-07 | 162.98 | $143.08 | 1.4M |
| 2025-04-04 | 164.00 | $142.45 | 1.1M |
| 2025-04-03 | 165.43 | $152.12 | 744500 |
| 2025-04-02 | 166.28 | $163.98 | 186300 |
| 2025-04-01 | 166.80 | $162.61 | 316200 |
| 2025-03-31 | 167.27 | $161.27 | 627700 |
| 2025-03-28 | 167.81 | $161.51 | 515000 |
| 2025-03-27 | 168.63 | $165.77 | 271500 |
| 2025-03-26 | 169.10 | $167.50 | 266200 |
| 2025-03-25 | 169.81 | $171.66 | 187000 |
| 2025-03-24 | 170.23 | $171.00 | 313900 |
| 2025-03-21 | 170.83 | $167.70 | 223500 |
| 2025-03-20 | 171.73 | $167.41 | 276600 |
| 2025-03-19 | 172.89 | $168.46 | 328300 |
| 2025-03-18 | 174.04 | $165.99 | 251500 |
| 2025-03-17 | 175.32 | $168.57 | 284300 |
| 2025-03-14 | 176.40 | $167.55 | 320000 |
| 2025-03-13 | 177.50 | $162.30 | 384400 |
| 2025-03-12 | 178.70 | $165.58 | 355200 |
| 2025-03-11 | 179.77 | $163.12 | 735900 |
| 2025-03-10 | 180.97 | $163.43 | 2.3M |
| 2025-03-07 | 182.04 | $171.05 | 517900 |
| 2025-03-06 | 182.80 | $169.07 | 470600 |
| 2025-03-05 | 183.64 | $174.49 | 290000 |
| 2025-03-04 | 184.08 | $171.88 | 1.3M |
| 2025-03-03 | 184.51 | $172.23 | 696900 |
| 2025-02-28 | 185.07 | $177.93 | 461900 |
| 2025-02-27 | 185.40 | $175.06 | 373000 |
| 2025-02-26 | 185.87 | $181.65 | 264200 |
| 2025-02-25 | 186.09 | $180.20 | 391400 |
| 2025-02-24 | 186.10 | $182.94 | 355600 |
| 2025-02-21 | 186.48 | $185.65 | 337400 |
| 2025-02-20 | 186.81 | $190.72 | 198800 |
| 2025-02-19 | 186.88 | $191.41 | 264700 |
| 2025-02-18 | 186.71 | $191.51 | 222400 |
| 2025-02-14 | 186.48 | $190.25 | 194000 |
| 2025-02-13 | 186.16 | $189.44 | 258100 |
| 2025-02-12 | 185.95 | $186.46 | 228000 |
| 2025-02-11 | 185.70 | $186.85 | 181700 |
| 2025-02-10 | 185.40 | $187.16 | 259900 |
| 2025-02-07 | 185.17 | $184.75 | 288900 |
| 2025-02-06 | 185.26 | $186.44 | 243900 |
| 2025-02-05 | 185.27 | $185.80 | 216700 |
| 2025-02-04 | 185.52 | $183.22 | 376600 |
| 2025-02-03 | 185.77 | $180.51 | 535300 |
| 2025-01-31 | 186.00 | $183.46 | 308100 |
| 2025-01-30 | 186.07 | $184.44 | 282600 |
| 2025-01-29 | 186.18 | $184.52 | 293000 |
| 2025-01-28 | 186.41 | $185.99 | 406900 |
| 2025-01-27 | 186.71 | $180.52 | 763300 |
| 2025-01-24 | 187.27 | $190.45 | 305100 |
| 2025-01-23 | 187.23 | $192.30 | 316000 |
| 2025-01-22 | 187.01 | $192.02 | 660600 |
| 2025-01-21 | 186.67 | $188.17 | 325800 |
| 2025-01-17 | 186.52 | $186.76 | 241100 |
| 2025-01-16 | 186.76 | $183.94 | 193700 |
| 2025-01-15 | 187.20 | $185.32 | 274300 |
| 2025-01-14 | 187.46 | $181.43 | 352400 |
| 2025-01-13 | 187.87 | $180.88 | 308900 |
| 2025-01-10 | 188.35 | $182.52 | 391700 |
| 2025-01-08 | 188.60 | $186.45 | 256600 |
| 2025-01-07 | 188.79 | $186.65 | 344700 |
| 2025-01-06 | 189.05 | $190.90 | 321900 |
| 2025-01-03 | 189.04 | $188.25 | 263700 |
| 2025-01-02 | 189.21 | $184.96 | 445400 |
| 2024-12-31 | 189.36 | $184.88 | 243200 |
| 2024-12-30 | 189.47 | $186.74 | 304300 |
| 2024-12-27 | 189.39 | $189.09 | 296900 |
| 2024-12-26 | 189.11 | $192.01 | 224200 |
| 2024-12-24 | 188.78 | $191.64 | 261000 |
| 2024-12-23 | 188.45 | $189.61 | 280200 |
| 2024-12-20 | 188.21 | $187.98 | 291900 |
| 2024-12-19 | 188.03 | $185.23 | 392300 |
| 2024-12-18 | 187.88 | $185.13 | 365100 |
| 2024-12-17 | 187.73 | $191.54 | 279400 |
| 2024-12-16 | 187.14 | $192.78 | 266800 |
| 2024-12-13 | 186.47 | $190.53 | 192700 |
| 2024-12-12 | 186.13 | $189.64 | 169300 |
| 2024-12-11 | 185.87 | $190.41 | 228100 |
| 2024-12-10 | 185.62 | $187.62 | 279100 |
| 2024-12-09 | 185.49 | $190.29 | 278700 |
| 2024-12-06 | 185.26 | $191.73 | 203600 |
| 2024-12-05 | 184.98 | $190.76 | 252700 |
| 2024-12-04 | 184.55 | $191.71 | 250800 |
| 2024-12-03 | 183.80 | $187.87 | 267400 |
| 2024-12-02 | 183.11 | $186.99 | 303600 |
| 2024-11-29 | 182.48 | $185.27 | 102000 |
| 2024-11-27 | 181.87 | $183.43 | 289500 |
| 2024-11-26 | 181.64 | $185.51 | 197900 |
| 2024-11-25 | 181.45 | $184.91 | 274100 |
| 2024-11-22 | 181.16 | $184.90 | 447000 |
| 2024-11-21 | 180.87 | $184.25 | 196800 |
| 2024-11-20 | 180.57 | $182.25 | 172400 |
| 2024-11-19 | 180.33 | $182.13 | 175600 |
| 2024-11-18 | 180.24 | $179.88 | 214300 |
| 2024-11-15 | 180.27 | $179.39 | 272700 |
| 2024-11-14 | 180.27 | $183.72 | 190200 |
| 2024-11-13 | 180.02 | $184.47 | 175100 |
| 2024-11-12 | 179.71 | $185.24 | 229600 |
| 2024-11-11 | 179.34 | $185.07 | 362800 |
| 2024-11-08 | 179.12 | $185.81 | 231000 |
| 2024-11-07 | 178.77 | $186.01 | 282200 |
| 2024-11-06 | 178.37 | $182.21 | 337400 |
| 2024-11-05 | 178.15 | $176.71 | 181700 |
| 2024-11-04 | 178.10 | $174.13 | 179800 |
| 2024-11-01 | 178.04 | $174.35 | 187100 |
| 2024-10-31 | 178.02 | $173.00 | 302600 |
| 2024-10-30 | 177.96 | $178.91 | 198400 |
| 2024-10-29 | 177.58 | $181.60 | 318100 |
| 2024-10-28 | 177.00 | $179.26 | 204800 |
| 2024-10-25 | 176.76 | $179.09 | 173000 |
| 2024-10-24 | 176.50 | $178.15 | 145500 |
| 2024-10-23 | 176.35 | $177.55 | 205100 |
| 2024-10-22 | 176.13 | $180.22 | 323000 |
| 2024-10-21 | 175.75 | $180.45 | 237700 |
| 2024-10-18 | 175.30 | $179.45 | 176000 |
| 2024-10-17 | 174.91 | $178.73 | 220000 |
| 2024-10-16 | 174.59 | $178.17 | 221500 |
| 2024-10-15 | 174.04 | $177.84 | 250300 |
| 2024-10-14 | 173.56 | $180.83 | 174700 |
| 2024-10-11 | 172.92 | $178.65 | 141500 |
| 2024-10-10 | 172.46 | $178.09 | 164400 |
| 2024-10-09 | 171.96 | $177.81 | 204300 |
| 2024-10-08 | 171.42 | $175.81 | 188600 |
| 2024-10-07 | 170.75 | $172.81 | 185900 |
| 2024-10-04 | 170.13 | $173.97 | 198000 |
| 2024-10-03 | 169.36 | $171.85 | 140000 |
| 2024-10-02 | 168.89 | $171.17 | 157400 |
| 2024-10-01 | 168.46 | $170.03 | 250800 |
| 2024-09-30 | 168.11 | $174.50 | 193900 |
| 2024-09-27 | 167.91 | $173.88 | 160900 |
| 2024-09-26 | 167.66 | $175.26 | 220000 |
| 2024-09-25 | 167.37 | $173.04 | 132900 |
| 2024-09-24 | 167.29 | $172.72 | 180400 |
| 2024-09-23 | 167.19 | $171.37 | 176100 |
| 2024-09-20 | 167.25 | $171.58 | 150400 |
| 2024-09-19 | 167.16 | $172.40 | 190500 |
| 2024-09-18 | 167.19 | $167.21 | 199800 |
| 2024-09-17 | 167.43 | $168.22 | 250000 |
| 2024-09-16 | 167.64 | $168.10 | 163500 |
| 2024-09-13 | 167.75 | $169.30 | 128300 |
| 2024-09-12 | 167.78 | $168.23 | 174900 |
| 2024-09-11 | 167.64 | $166.96 | 175800 |
| 2024-09-10 | 167.53 | $162.31 | 130500 |
| 2024-09-09 | 167.41 | $160.54 | 180300 |
| 2024-09-06 | 167.34 | $158.55 | 235800 |
| 2024-09-05 | 167.33 | $162.36 | 126400 |
| 2024-09-04 | 166.86 | $162.59 | 217300 |
| 2024-09-03 | 166.47 | $163.10 | 361300 |
| 2024-08-30 | 165.98 | $170.47 | 174200 |
| 2024-08-29 | 165.39 | $168.84 | 171600 |
| 2024-08-28 | 165.10 | $169.41 | 143500 |
| 2024-08-27 | 165.08 | $171.58 | 258000 |
| 2024-08-26 | 164.66 | $170.72 | 352700 |
| 2024-08-23 | 164.44 | $172.53 | 298100 |
| 2024-08-22 | 164.16 | $169.71 | 218300 |
| 2024-08-21 | 163.93 | $173.04 | 210200 |
| 2024-08-20 | 163.61 | $171.94 | 268800 |
| 2024-08-19 | 163.68 | $172.56 | 299700 |
| 2024-08-16 | 163.74 | $170.26 | 204800 |
| 2024-08-15 | 163.74 | $169.86 | 214400 |
| 2024-08-14 | 163.87 | $165.42 | 180000 |
| 2024-08-13 | 164.26 | $164.72 | 239800 |
| 2024-08-12 | 165.01 | $160.03 | 188300 |
| 2024-08-09 | 165.98 | $159.05 | 168900 |
| 2024-08-08 | 166.96 | $158.38 | 225100 |
| 2024-08-07 | 167.88 | $152.90 | 485400 |
| 2024-08-06 | 169.25 | $154.84 | 378100 |
| 2024-08-05 | 170.41 | $153.33 | 758900 |
| 2024-08-02 | 171.68 | $158.74 | 646100 |
| 2024-08-01 | 172.60 | $163.02 | 344400 |
| 2024-07-31 | 173.26 | $168.98 | 307000 |
| 2024-07-30 | 173.53 | $163.07 | 327800 |
| 2024-07-29 | 174.03 | $166.34 | 178300 |
| 2024-07-26 | 174.29 | $166.98 | 393300 |
| 2024-07-25 | 174.53 | $165.16 | 4.6M |
| 2024-07-24 | 174.84 | $166.66 | 1.2M |
| 2024-07-23 | 175.05 | $173.37 | 141100 |
| 2024-07-22 | 174.80 | $173.59 | 219400 |
| 2024-07-19 | 174.71 | $170.35 | 212200 |
| 2024-07-18 | 174.83 | $172.40 | 291200 |
| 2024-07-17 | 174.96 | $173.27 | 412600 |
| 2024-07-16 | 175.02 | $179.75 | 200400 |
| 2024-07-15 | 174.65 | $179.48 | 392300 |
| 2024-07-12 | 174.27 | $178.65 | 248300 |
| 2024-07-11 | 173.84 | $176.69 | 288100 |
| 2024-07-10 | 173.33 | $180.39 | 209700 |
| 2024-07-09 | 172.51 | $177.99 | 214000 |
| 2024-07-08 | 171.78 | $178.66 | 268700 |
| 2024-07-05 | 171.02 | $177.13 | 190400 |
| 2024-07-03 | 170.37 | $176.25 | 142700 |
| 2024-07-02 | 169.56 | $174.32 | 223600 |
| 2024-07-01 | 168.83 | $173.13 | 352400 |
| 2024-06-28 | 168.10 | $171.52 | 192100 |
| 2024-06-27 | 167.48 | $171.78 | 159300 |
| 2024-06-26 | 167.04 | $171.43 | 135100 |
| 2024-06-25 | 166.65 | $170.84 | 232200 |
| 2024-06-24 | 166.22 | $168.46 | 279700 |
| 2024-06-21 | 165.83 | $171.62 | 172600 |
| 2024-06-20 | 165.28 | $172.79 | 326500 |
| 2024-06-18 | 164.67 | $175.12 | 236900 |
| 2024-06-17 | 163.92 | $174.44 | 211000 |
| 2024-06-14 | 163.12 | $172.39 | 171500 |
| 2024-06-13 | 162.44 | $171.74 | 184900 |
| 2024-06-12 | 161.82 | $170.20 | 232200 |
| 2024-06-11 | 161.10 | $166.31 | 155100 |
| 2024-06-10 | 160.50 | $164.09 | 205500 |
| 2024-06-07 | 159.97 | $163.38 | 150200 |
| 2024-06-06 | 159.45 | $163.49 | 175900 |
| 2024-06-05 | 158.93 | $164.14 | 203100 |
| 2024-06-04 | 158.37 | $159.93 | 124700 |
| 2024-06-03 | 158.07 | $159.71 | 221400 |
| 2024-05-31 | 157.65 | $158.70 | 203300 |
| 2024-05-30 | 157.09 | $159.06 | 238100 |
| 2024-05-29 | 156.41 | $162.90 | 172400 |
| 2024-05-28 | 155.61 | $163.77 | 196900 |
| 2024-05-24 | 154.94 | $162.19 | 140200 |
| 2024-05-23 | 154.33 | $160.66 | 204100 |
| 2024-05-22 | 153.67 | $160.63 | 179500 |
| 2024-05-21 | 152.99 | $160.47 | 163700 |
| 2024-05-20 | 152.31 | $160.26 | 142700 |
| 2024-05-17 | 151.51 | $158.29 | 144000 |
| 2024-05-16 | 150.72 | $158.83 | 187700 |
| 2024-05-15 | 150.11 | $159.43 | 188000 |
| 2024-05-14 | 149.52 | $155.73 | 134500 |
| 2024-05-13 | 149.25 | $154.27 | 138000 |
| 2024-05-10 | 149.02 | $153.53 | 127100 |
| 2024-05-09 | 149.00 | $153.04 | 124100 |
| 2024-05-08 | 149.14 | $153.09 | 167000 |
| 2024-05-07 | 149.13 | $152.98 | 118500 |
| 2024-05-06 | 149.20 | $153.83 | 225500 |
| 2024-05-03 | 149.20 | $151.40 | 229800 |
| 2024-05-02 | 149.33 | $147.52 | 1.1M |
| 2024-05-01 | 149.57 | $145.34 | 243800 |
| 2024-04-30 | 150.04 | $147.03 | 137200 |
| 2024-04-29 | 150.41 | $150.29 | 308200 |
| 2024-04-26 | 150.69 | $149.88 | 167000 |
| 2024-04-25 | 150.99 | $147.47 | 168100 |
| 2024-04-24 | 151.42 | $147.19 | 126800 |
| 2024-04-23 | 151.84 | $146.86 | 187800 |
| 2024-04-22 | 152.32 | $144.25 | 199700 |
| 2024-04-19 | 152.96 | $142.51 | 360300 |
| 2024-04-18 | 153.67 | $146.47 | 193600 |
| 2024-04-17 | 154.17 | $147.78 | 263500 |
| 2024-04-16 | 154.50 | $150.21 | 194200 |
| 2024-04-15 | 154.67 | $149.81 | 333300 |
| 2024-04-12 | 154.83 | $153.09 | 169500 |
| 2024-04-11 | 154.94 | $155.89 | 213900 |
| 2024-04-10 | 154.94 | $152.71 | 174100 |
| 2024-04-09 | 155.17 | $154.41 | 185900 |
| 2024-04-08 | 155.17 | $153.84 | 152900 |
| 2024-04-05 | 155.22 | $154.08 | 169600 |
| 2024-04-04 | 155.40 | $152.26 | 225000 |
| 2024-04-03 | 155.53 | $154.73 | 179200 |
| 2024-04-02 | 155.46 | $154.42 | 258100 |
| 2024-04-01 | 155.58 | $155.92 | 269500 |
| 2024-03-28 | 155.62 | $155.84 | 185400 |
| 2024-03-27 | 155.52 | $156.12 | 204800 |
| 2024-03-26 | 155.33 | $155.60 | 175300 |
| 2024-03-25 | 155.20 | $156.45 | 1.6M |
| 2024-03-22 | 155.02 | $157.09 | 141000 |
| 2024-03-21 | 154.79 | $156.77 | 212000 |
| 2024-03-20 | 154.60 | $156.39 | 190300 |
| 2024-03-19 | 154.19 | $154.39 | 254500 |
| 2024-03-18 | 153.94 | $153.66 | 176100 |
| 2024-03-15 | 153.82 | $152.89 | 248300 |
| 2024-03-14 | 153.80 | $155.28 | 201100 |
| 2024-03-13 | 153.69 | $155.86 | 234300 |
| 2024-03-12 | 153.44 | $157.45 | 224000 |
| 2024-03-11 | 153.26 | $154.30 | 205700 |
| 2024-03-08 | 153.29 | $154.98 | 347800 |
| 2024-03-07 | 153.18 | $157.55 | 224600 |
| 2024-03-06 | 152.89 | $154.91 | 236800 |
| 2024-03-05 | 152.63 | $153.25 | 373100 |
| 2024-03-04 | 152.48 | $156.91 | 249000 |
| 2024-03-01 | 152.14 | $156.77 | 240700 |
| 2024-02-29 | 151.73 | $153.78 | 204100 |
| 2024-02-28 | 151.38 | $152.36 | 194000 |
| 2024-02-27 | 151.26 | $152.97 | 157000 |
| 2024-02-26 | 151.18 | $152.86 | 228100 |
| 2024-02-23 | 151.01 | $152.53 | 187500 |
| 2024-02-22 | 150.94 | $153.00 | 245600 |
| 2024-02-21 | 150.83 | $148.12 | 279100 |
| 2024-02-20 | 150.93 | $149.45 | 288200 |
| 2024-02-16 | 150.92 | $151.10 | 217000 |
| 2024-02-15 | 150.79 | $152.65 | 269800 |
| 2024-02-14 | 150.42 | $152.91 | 253500 |
| 2024-02-13 | 149.90 | $150.93 | 337200 |
| 2024-02-12 | 149.52 | $153.91 | 257200 |
| 2024-02-09 | 148.97 | $154.92 | 222300 |
| 2024-02-08 | 148.36 | $152.64 | 181100 |
| 2024-02-07 | 147.83 | $151.79 | 213500 |
| 2024-02-06 | 147.29 | $149.83 | 221200 |
| 2024-02-05 | 146.83 | $150.22 | 226700 |
| 2024-02-02 | 146.18 | $150.08 | 313700 |
| 2024-02-01 | 145.53 | $148.61 | 297300 |
| 2024-01-31 | 145.00 | $146.74 | 284600 |
| 2024-01-30 | 144.66 | $150.00 | 340500 |
| 2024-01-29 | 144.34 | $151.27 | 195400 |
| 2024-01-26 | 143.99 | $149.58 | 238900 |
| 2024-01-25 | 143.73 | $151.10 | 336800 |
| 2024-01-24 | 143.39 | $150.73 | 377800 |
| 2024-01-23 | 143.03 | $150.04 | 306300 |
| 2024-01-22 | 142.69 | $149.43 | 329500 |
| 2024-01-19 | 142.30 | $148.47 | 289200 |
| 2024-01-18 | 142.07 | $145.24 | 265900 |
| 2024-01-17 | 141.97 | $142.45 | 287900 |
| 2024-01-16 | 141.99 | $143.25 | 263100 |
| 2024-01-12 | 141.95 | $143.06 | 155500 |
| 2024-01-11 | 141.92 | $142.70 | 239900 |
| 2024-01-10 | 141.83 | $142.09 | 221000 |
| 2024-01-09 | 141.72 | $140.85 | 288700 |
| 2024-01-08 | 141.63 | $140.66 | 204000 |
| 2024-01-05 | 141.48 | $137.18 | 210200 |
| 2024-01-04 | 141.44 | $137.10 | 252200 |
| 2024-01-03 | 141.46 | $138.13 | 390700 |
| 2024-01-02 | 141.39 | $139.79 | 363100 |
| 2023-12-29 | 141.31 | $143.64 | 278300 |
| 2023-12-28 | 141.00 | $144.37 | 181700 |
| 2023-12-27 | 140.65 | $144.31 | 236300 |
| 2023-12-26 | 140.29 | $144.22 | 161900 |
| 2023-12-22 | 139.91 | $143.54 | 212100 |
| 2023-12-21 | 139.57 | $143.32 | 222700 |
| 2023-12-20 | 139.25 | $141.55 | 261000 |
| 2023-12-19 | 138.98 | $143.91 | 301100 |
| 2023-12-18 | 138.66 | $143.25 | 268600 |
| 2023-12-15 | 138.27 | $142.84 | 223700 |
| 2023-12-14 | 137.90 | $142.53 | 281300 |
| 2023-12-13 | 137.53 | $142.46 | 268200 |
| 2023-12-12 | 137.16 | $140.86 | 208100 |
| 2023-12-11 | 136.71 | $139.94 | 182400 |
| 2023-12-08 | 136.34 | $138.99 | 179900 |
| 2023-12-07 | 135.86 | $137.76 | 132700 |
| 2023-12-06 | 135.47 | $136.30 | 184200 |
| 2023-12-05 | 135.13 | $137.44 | 158500 |
| 2023-12-04 | 134.65 | $136.76 | 268500 |
| 2023-12-01 | 134.17 | $138.16 | 189100 |
| 2023-11-30 | 133.55 | $137.44 | 183200 |
| 2023-11-29 | 132.85 | $137.42 | 227700 |
| 2023-11-28 | 132.04 | $137.02 | 297500 |
| 2023-11-27 | 131.22 | $136.73 | 207700 |
| 2023-11-24 | 130.36 | $136.76 | 83200 |
| 2023-11-22 | 129.46 | $136.81 | 217800 |
| 2023-11-21 | 128.68 | $136.21 | 349900 |
| 2023-11-20 | 128.01 | $137.43 | 279500 |
| 2023-11-17 | 127.23 | $135.50 | 162700 |
| 2023-11-16 | 126.55 | $135.53 | 161500 |
| 2023-11-15 | 125.98 | $135.16 | 208900 |
| 2023-11-14 | 125.46 | $134.94 | 317700 |
| 2023-11-13 | 125.04 | $131.89 | 230400 |
| 2023-11-10 | 124.79 | $132.55 | 234600 |
| 2023-11-09 | 124.44 | $129.31 | 182200 |
| 2023-11-08 | 124.35 | $130.00 | 199500 |
| 2023-11-07 | 124.24 | $129.45 | 213200 |
| 2023-11-06 | 124.10 | $127.90 | 242000 |
| 2023-11-03 | 124.02 | $127.27 | 269600 |
| 2023-11-02 | 123.95 | $125.62 | 238000 |
| 2023-11-01 | 123.83 | $123.41 | 228200 |
| 2023-10-31 | 123.82 | $121.40 | 93500 |
| 2023-10-30 | 123.84 | $120.56 | 180500 |
| 2023-10-27 | 124.02 | $119.41 | 173900 |
| 2023-10-26 | 124.19 | $118.90 | 330800 |
| 2023-10-25 | 124.37 | $121.15 | 202000 |
| 2023-10-24 | 124.39 | $122.83 | 163300 |
| 2023-10-23 | 124.30 | $121.85 | 241300 |
| 2023-10-20 | 124.38 | $121.86 | 189200 |
| 2023-10-19 | 124.44 | $124.07 | 240300 |
| 2023-10-18 | 124.37 | $124.90 | 139600 |
| 2023-10-17 | 124.35 | $126.43 | 180500 |
| 2023-10-16 | 124.36 | $126.92 | 103600 |
| 2023-10-13 | 124.35 | $125.58 | 141800 |
| 2023-10-12 | 124.37 | $127.52 | 181100 |
| 2023-10-11 | 124.43 | $127.69 | 187600 |
| 2023-10-10 | 124.44 | $126.71 | 204400 |
| 2023-10-09 | 124.48 | $126.39 | 223800 |
| 2023-10-06 | 124.66 | $125.71 | 220000 |
| 2023-10-05 | 124.83 | $123.31 | 164200 |
| 2023-10-04 | 125.12 | $123.22 | 197900 |
| 2023-10-03 | 125.51 | $121.82 | 332500 |
| 2023-10-02 | 126.03 | $124.07 | 203500 |
| 2023-09-29 | 126.43 | $122.93 | 297700 |
| 2023-09-28 | 126.86 | $122.45 | 206400 |
| 2023-09-27 | 127.28 | $121.51 | 342700 |
| 2023-09-26 | 127.69 | $121.10 | 231100 |
| 2023-09-25 | 128.00 | $123.44 | 190900 |
| 2023-09-22 | 128.13 | $122.99 | 397800 |
| 2023-09-21 | 128.23 | $122.66 | 238600 |
| 2023-09-20 | 128.50 | $124.61 | 157900 |
| 2023-09-19 | 128.55 | $126.55 | 216900 |
| 2023-09-18 | 128.51 | $126.68 | 203900 |
| 2023-09-15 | 128.35 | $126.10 | 174500 |
| 2023-09-14 | 128.21 | $128.70 | 122300 |
| 2023-09-13 | 128.00 | $127.79 | 180200 |
| 2023-09-12 | 127.90 | $127.65 | 186900 |
| 2023-09-11 | 127.87 | $129.88 | 340700 |
| 2023-09-08 | 127.64 | $129.23 | 104900 |
| 2023-09-07 | 127.48 | $128.97 | 199500 |
| 2023-09-06 | 127.33 | $130.97 | 175900 |
| 2023-09-05 | 127.16 | $132.37 | 146700 |
| 2023-09-01 | 126.99 | $132.07 | 155000 |
| 2023-08-31 | 126.82 | $131.49 | 254700 |
| 2023-08-30 | 126.76 | $130.86 | 140100 |
| 2023-08-29 | 126.77 | $129.74 | 192600 |
| 2023-08-28 | 127.00 | $127.20 | 128500 |
| 2023-08-25 | 127.36 | $126.17 | 231000 |
| 2023-08-24 | 127.74 | $124.99 | 212000 |
| 2023-08-23 | 128.09 | $128.02 | 209000 |
| 2023-08-22 | 128.31 | $125.66 | 218900 |
| 2023-08-21 | 128.73 | $125.67 | 190300 |
| 2023-08-18 | 129.07 | $123.53 | 295200 |
| 2023-08-17 | 129.51 | $123.15 | 359200 |
| 2023-08-16 | 129.98 | $124.62 | 174700 |
| 2023-08-15 | 130.52 | $125.80 | 159600 |
| 2023-08-14 | 131.02 | $127.09 | 196300 |
| 2023-08-11 | 131.38 | $125.26 | 224400 |
| 2023-08-10 | 131.75 | $126.01 | 273800 |
| 2023-08-09 | 132.09 | $125.87 | 179700 |
| 2023-08-08 | 132.35 | $127.64 | 235400 |
| 2023-08-07 | 132.46 | $128.90 | 361100 |
| 2023-08-04 | 132.47 | $128.69 | 299000 |
| 2023-08-03 | 132.47 | $130.40 | 226100 |
| 2023-08-02 | 132.41 | $130.91 | 309600 |
| 2023-08-01 | 132.34 | $134.49 | 226500 |
| 2023-07-31 | 132.14 | $134.39 | 209400 |
| 2023-07-28 | 131.96 | $133.73 | 350300 |
| 2023-07-27 | 131.70 | $131.87 | 206300 |
| 2023-07-26 | 131.53 | $132.45 | 194900 |
| 2023-07-25 | 131.31 | $134.03 | 137400 |
| 2023-07-24 | 130.89 | $132.55 | 176600 |
| 2023-07-21 | 130.59 | $132.37 | 197100 |
| 2023-07-20 | 130.37 | $132.54 | 294500 |
| 2023-07-19 | 130.10 | $135.49 | 335600 |
| 2023-07-18 | 129.77 | $135.73 | 364200 |
| 2023-07-17 | 129.48 | $134.33 | 281500 |
| 2023-07-14 | 129.31 | $132.53 | 267300 |
| 2023-07-13 | 129.16 | $132.97 | 246200 |
| 2023-07-12 | 128.93 | $131.04 | 217100 |
| 2023-07-11 | 128.75 | $129.69 | 140500 |
| 2023-07-10 | 128.50 | $129.25 | 176700 |
| 2023-07-07 | 128.25 | $128.67 | 258000 |
| 2023-07-06 | 127.97 | $129.11 | 237200 |
| 2023-07-05 | 127.76 | $129.65 | 242600 |
| 2023-07-03 | 127.51 | $130.46 | 152500 |
| 2023-06-30 | 127.26 | $130.64 | 224800 |
| 2023-06-29 | 126.95 | $128.62 | 147700 |
| 2023-06-28 | 126.69 | $128.40 | 536800 |
| 2023-06-27 | 126.48 | $128.12 | 187400 |
| 2023-06-26 | 126.26 | $125.54 | 198800 |
| 2023-06-23 | 126.01 | $126.56 | 196000 |
| 2023-06-22 | 125.50 | $128.07 | 186300 |
| 2023-06-21 | 124.95 | $127.04 | 241300 |
| 2023-06-20 | 124.54 | $129.01 | 200500 |
| 2023-06-16 | 124.02 | $129.86 | 252000 |
| 2023-06-15 | 123.47 | $131.04 | 246700 |
| 2023-06-14 | 122.74 | $129.44 | 262800 |
| 2023-06-13 | 122.01 | $128.35 | 359400 |
| 2023-06-12 | 121.34 | $127.41 | 237800 |
| 2023-06-09 | 120.67 | $124.75 | 178600 |
| 2023-06-08 | 120.14 | $124.31 | 141500 |
| 2023-06-07 | 119.65 | $123.09 | 254300 |
| 2023-06-06 | 119.17 | $124.88 | 261300 |
| 2023-06-05 | 118.64 | $124.68 | 316100 |
| 2023-06-02 | 118.11 | $125.41 | 382500 |
| 2023-06-01 | 117.40 | $124.45 | 429400 |
| 2023-05-31 | 116.76 | $123.34 | 164300 |
| 2023-05-30 | 116.22 | $124.30 | 269000 |
| 2023-05-26 | 115.69 | $123.70 | 227700 |
| 2023-05-25 | 115.19 | $120.47 | 268900 |
| 2023-05-24 | 114.78 | $116.33 | 194500 |
| 2023-05-23 | 114.49 | $117.05 | 292400 |
| 2023-05-22 | 114.08 | $118.94 | 200200 |
| 2023-05-19 | 113.69 | $118.60 | 170400 |
| 2023-05-18 | 113.35 | $118.83 | 230100 |
| 2023-05-17 | 113.02 | $116.48 | 149800 |
| 2023-05-16 | 112.84 | $114.82 | 178100 |
| 2023-05-15 | 112.76 | $114.95 | 112300 |
| 2023-05-12 | 112.66 | $113.92 | 101800 |
| 2023-05-11 | 112.58 | $114.21 | 190400 |
| 2023-05-10 | 112.52 | $114.64 | 151000 |
| 2023-05-09 | 112.32 | $113.39 | 116400 |
| 2023-05-08 | 112.22 | $114.26 | 324100 |
| 2023-05-05 | 112.12 | $114.13 | 175700 |
| 2023-05-04 | 112.03 | $111.20 | 149300 |
| 2023-05-03 | 112.05 | $111.70 | 303600 |
| 2023-05-02 | 112.12 | $112.44 | 906600 |
| 2023-05-01 | 112.19 | $113.72 | 157400 |
| 2023-04-28 | 112.21 | $113.62 | 208600 |
| 2023-04-27 | 112.13 | $112.46 | 136700 |
| 2023-04-26 | 112.06 | $110.34 | 164600 |
| 2023-04-25 | 111.98 | $108.86 | 105900 |
| 2023-04-24 | 112.00 | $111.32 | 174800 |
| 2023-04-21 | 111.93 | $111.77 | 177600 |
| 2023-04-20 | 111.83 | $112.15 | 120700 |
| 2023-04-19 | 111.64 | $112.91 | 107300 |
| 2023-04-18 | 111.47 | $113.21 | 170700 |
| 2023-04-17 | 111.23 | $112.85 | 114100 |
| 2023-04-14 | 110.98 | $112.42 | 165000 |
| 2023-04-13 | 110.79 | $112.91 | 176700 |
| 2023-04-12 | 110.43 | $110.71 | 171500 |
| 2023-04-11 | 110.17 | $111.40 | 95600 |
| 2023-04-10 | 109.77 | $112.28 | 119100 |
| 2023-04-06 | 109.30 | $112.26 | 123600 |
| 2023-04-05 | 108.94 | $111.75 | 149800 |
| 2023-04-04 | 108.68 | $113.11 | 261800 |
| 2023-04-03 | 108.32 | $113.82 | 198100 |
| 2023-03-31 | 107.99 | $113.95 | 216100 |
| 2023-03-30 | 107.63 | $112.12 | 226900 |
| 2023-03-29 | 107.25 | $111.06 | 161600 |
| 2023-03-28 | 106.86 | $108.77 | 163500 |
| 2023-03-27 | 106.63 | $109.23 | 258700 |
| 2023-03-24 | 106.38 | $109.96 | 215400 |
| 2023-03-23 | 106.07 | $109.81 | 323700 |
| 2023-03-22 | 105.86 | $108.26 | 297300 |
| 2023-03-21 | 105.65 | $109.55 | 163100 |
| 2023-03-20 | 105.37 | $108.33 | 203900 |
| 2023-03-17 | 105.28 | $107.96 | 351200 |
| 2023-03-16 | 105.28 | $108.47 | 208000 |
| 2023-03-15 | 105.36 | $105.70 | 315300 |
| 2023-03-14 | 105.53 | $105.62 | 173100 |
| 2023-03-13 | 105.68 | $103.39 | 391800 |
| 2023-03-10 | 105.85 | $102.92 | 514100 |
| 2023-03-09 | 106.07 | $104.94 | 431200 |
| 2023-03-08 | 106.23 | $106.68 | 91300 |
| 2023-03-07 | 106.36 | $105.81 | 127100 |
| 2023-03-06 | 106.40 | $107.17 | 354400 |
| 2023-03-03 | 106.45 | $106.78 | 139100 |
| 2023-03-02 | 106.58 | $104.57 | 109100 |
| 2023-03-01 | 106.66 | $103.37 | 87100 |
| 2023-02-28 | 106.68 | $104.12 | 124600 |
| 2023-02-27 | 106.57 | $104.27 | 127900 |
| 2023-02-24 | 106.57 | $103.72 | 443800 |
| 2023-02-23 | 106.57 | $105.58 | 146000 |
| 2023-02-22 | 106.39 | $103.97 | 167900 |
| 2023-02-21 | 106.30 | $104.01 | 317500 |
| 2023-02-17 | 106.22 | $106.63 | 213600 |
| 2023-02-16 | 105.89 | $107.95 | 120400 |
| 2023-02-15 | 105.36 | $109.90 | 179400 |
| 2023-02-14 | 104.80 | $109.23 | 112300 |
| 2023-02-13 | 104.32 | $108.62 | 279600 |
| 2023-02-10 | 103.86 | $106.74 | 121100 |
| 2023-02-09 | 103.46 | $107.43 | 129700 |
| 2023-02-08 | 103.00 | $107.97 | 167800 |
| 2023-02-07 | 102.43 | $109.28 | 156400 |
| 2023-02-06 | 101.75 | $106.69 | 182100 |
| 2023-02-03 | 101.16 | $108.17 | 238700 |
| 2023-02-02 | 100.35 | $109.33 | 311500 |
| 2023-02-01 | 99.58 | $106.26 | 278700 |
| 2023-01-31 | 98.95 | $103.68 | 94900 |
| 2023-01-30 | 98.49 | $102.06 | 140700 |
| 2023-01-27 | 98.12 | $104.16 | 168300 |
| 2023-01-26 | 97.51 | $103.66 | 108400 |
| 2023-01-25 | 97.00 | $102.03 | 149400 |
| 2023-01-24 | 96.63 | $102.27 | 163800 |
| 2023-01-23 | 96.24 | $102.42 | 261200 |
| 2023-01-20 | 95.96 | $100.01 | 264100 |
| 2023-01-19 | 95.72 | $97.38 | 226300 |
| 2023-01-18 | 95.61 | $98.55 | 249200 |
| 2023-01-17 | 95.50 | $99.77 | 216600 |
| 2023-01-13 | 95.41 | $99.29 | 127900 |
| 2023-01-12 | 95.54 | $98.88 | 111600 |
| 2023-01-11 | 95.73 | $98.14 | 113300 |
| 2023-01-10 | 95.89 | $96.47 | 423900 |
| 2023-01-09 | 96.03 | $95.86 | 177900 |
| 2023-01-06 | 96.23 | $94.71 | 169500 |
| 2023-01-05 | 96.40 | $92.02 | 100700 |
| 2023-01-04 | 96.73 | $94.02 | 161300 |
| 2023-01-03 | 97.06 | $93.63 | 146300 |
| 2022-12-30 | 97.52 | $94.51 | 219000 |
| 2022-12-29 | 97.96 | $94.59 | 210900 |
| 2022-12-28 | 98.37 | $92.00 | 280200 |
| 2022-12-27 | 98.68 | $93.54 | 215300 |
| 2022-12-23 | 98.95 | $94.48 | 170000 |
| 2022-12-22 | 99.29 | $94.43 | 243800 |
| 2022-12-21 | 99.66 | $96.82 | 143300 |
| 2022-12-20 | 99.86 | $95.31 | 169600 |
| 2022-12-19 | 100.04 | $95.08 | 334300 |
| 2022-12-16 | 100.30 | $96.49 | 150600 |
| 2022-12-15 | 100.47 | $98.02 | 187000 |
| 2022-12-14 | 100.58 | $101.78 | 196700 |
| 2022-12-13 | 100.58 | $102.61 | 212000 |
| 2022-12-12 | 100.46 | $101.38 | 130000 |
| 2022-12-09 | 100.46 | $99.22 | 89300 |
| 2022-12-08 | 100.46 | $99.86 | 101100 |
| 2022-12-07 | 100.05 | $98.15 | 113800 |
| 2022-12-06 | 99.85 | $98.61 | 145300 |
| 2022-12-05 | 99.58 | $100.73 | 121200 |
| 2022-12-02 | 99.14 | $102.71 | 125400 |
| 2022-12-01 | 98.54 | $103.33 | 201100 |
| 2022-11-30 | 98.04 | $102.89 | 215700 |
| 2022-11-29 | 97.74 | $98.11 | 167400 |
| 2022-11-28 | 97.72 | $99.04 | 167700 |
| 2022-11-25 | 97.71 | $101.25 | 47400 |
| 2022-11-23 | 97.40 | $101.84 | 147800 |
| 2022-11-22 | 97.11 | $100.75 | 102600 |
| 2022-11-21 | 96.97 | $98.99 | 111000 |
| 2022-11-18 | 96.81 | $100.15 | 122200 |
| 2022-11-17 | 96.54 | $100.04 | 121900 |
| 2022-11-16 | 96.16 | $100.11 | 153400 |
| 2022-11-15 | 95.76 | $101.77 | 236700 |
| 2022-11-14 | 95.31 | $100.34 | 112000 |
| 2022-11-11 | 94.88 | $101.34 | 249600 |
| 2022-11-10 | 94.26 | $99.28 | 338700 |
| 2022-11-09 | 93.88 | $91.61 | 159500 |
| 2022-11-08 | 93.75 | $94.14 | 257800 |
| 2022-11-07 | 93.52 | $93.27 | 141500 |
| 2022-11-04 | 93.39 | $91.84 | 161900 |
| 2022-11-03 | 93.43 | $90.68 | 175000 |
| 2022-11-02 | 93.72 | $93.35 | 146200 |
| 2022-11-01 | 93.91 | $96.91 | 132800 |
| 2022-10-31 | 93.91 | $97.70 | 104300 |
| 2022-10-28 | 93.71 | $98.86 | 156700 |
| 2022-10-27 | 93.31 | $94.99 | 159600 |
| 2022-10-26 | 93.19 | $96.01 | 183000 |
| 2022-10-25 | 93.14 | $97.96 | 220500 |
| 2022-10-24 | 92.94 | $95.93 | 205700 |
| 2022-10-21 | 92.82 | $94.72 | 317000 |
| 2022-10-20 | 92.80 | $92.36 | 133300 |
| 2022-10-19 | 92.96 | $92.23 | 126800 |
| 2022-10-18 | 93.19 | $92.69 | 159600 |
| 2022-10-17 | 93.47 | $91.77 | 171100 |
| 2022-10-14 | 93.83 | $88.99 | 269500 |
| 2022-10-13 | 94.29 | $91.61 | 241100 |
| 2022-10-12 | 94.67 | $89.07 | 194600 |
| 2022-10-11 | 95.28 | $89.39 | 248400 |
| 2022-10-10 | 95.86 | $90.81 | 195900 |
| 2022-10-07 | 96.65 | $92.48 | 153000 |
| 2022-10-06 | 97.26 | $96.51 | 165600 |
| 2022-10-05 | 97.57 | $97.29 | 116100 |
| 2022-10-04 | 97.81 | $96.91 | 268600 |
| 2022-10-03 | 97.99 | $93.62 | 255000 |
| 2022-09-30 | 98.36 | $90.93 | 197700 |
| 2022-09-29 | 98.93 | $92.58 | 257200 |
| 2022-09-28 | 99.47 | $95.01 | 247200 |
| 2022-09-27 | 99.93 | $93.88 | 229200 |
| 2022-09-26 | 100.50 | $93.59 | 237300 |
| 2022-09-23 | 101.16 | $94.29 | 312900 |
| 2022-09-22 | 102.02 | $95.56 | 230500 |
| 2022-09-21 | 102.72 | $96.86 | 164900 |
| 2022-09-20 | 103.34 | $98.34 | 180600 |
| 2022-09-19 | 103.90 | $98.97 | 230000 |
| 2022-09-16 | 104.58 | $98.17 | 368100 |
| 2022-09-15 | 105.42 | $99.12 | 134000 |
| 2022-09-14 | 106.18 | $101.34 | 111300 |
| 2022-09-13 | 106.87 | $100.95 | 202000 |
| 2022-09-12 | 107.61 | $106.51 | 167200 |
| 2022-09-09 | 108.03 | $104.85 | 151300 |
| 2022-09-08 | 108.42 | $102.60 | 128300 |
| 2022-09-07 | 108.95 | $102.10 | 128500 |
| 2022-09-06 | 109.34 | $100.43 | 186600 |
| 2022-09-02 | 109.88 | $101.11 | 230800 |
| 2022-09-01 | 110.43 | $102.35 | 205500 |
| 2022-08-31 | 110.92 | $103.31 | 142400 |
| 2022-08-30 | 111.35 | $104.26 | 149600 |
| 2022-08-29 | 111.57 | $105.34 | 204700 |
| 2022-08-26 | 111.77 | $106.71 | 239700 |
| 2022-08-25 | 111.91 | $111.52 | 82700 |
| 2022-08-24 | 111.72 | $109.49 | 112700 |
| 2022-08-23 | 111.55 | $109.24 | 100500 |
| 2022-08-22 | 111.19 | $109.59 | 142100 |
| 2022-08-19 | 110.89 | $112.64 | 119200 |
| 2022-08-18 | 110.48 | $114.93 | 83700 |
| 2022-08-17 | 110.03 | $114.29 | 130100 |
| 2022-08-16 | 109.54 | $115.26 | 127400 |
| 2022-08-15 | 108.92 | $115.63 | 220700 |
| 2022-08-12 | 108.12 | $114.95 | 147100 |
| 2022-08-11 | 107.39 | $112.67 | 297400 |
| 2022-08-10 | 106.70 | $113.26 | 162800 |
| 2022-08-09 | 105.94 | $109.88 | 140200 |
| 2022-08-08 | 105.36 | $111.26 | 146600 |
| 2022-08-05 | 104.78 | $112.02 | 149500 |
| 2022-08-04 | 104.24 | $112.21 | 131400 |
| 2022-08-03 | 103.69 | $111.83 | 184700 |
| 2022-08-02 | 103.05 | $108.76 | 622700 |
| 2022-08-01 | 102.53 | $109.32 | 315600 |
| 2022-07-29 | 101.90 | $109.45 | 201300 |
| 2022-07-28 | 101.25 | $107.76 | 154700 |
| 2022-07-27 | 100.76 | $106.14 | 185900 |
| 2022-07-26 | 100.35 | $101.86 | 155800 |
| 2022-07-25 | 100.30 | $103.68 | 148300 |
| 2022-07-22 | 100.20 | $104.40 | 130600 |
| 2022-07-21 | 99.89 | $106.01 | 255100 |
| 2022-07-20 | 99.41 | $104.53 | 172100 |
| 2022-07-19 | 99.02 | $102.68 | 197000 |
| 2022-07-18 | 98.61 | $99.63 | 200700 |
| 2022-07-15 | 98.30 | $100.52 | 228600 |
| 2022-07-14 | 98.16 | $98.76 | 261700 |
| 2022-07-13 | 98.01 | $98.06 | 228800 |
| 2022-07-12 | 97.86 | $98.27 | 181100 |
| 2022-07-11 | 97.94 | $99.65 | 127800 |
| 2022-07-08 | 98.15 | $101.26 | 148000 |
| 2022-07-07 | 98.43 | $101.20 | 174400 |
| 2022-07-06 | 98.77 | $99.02 | 225800 |
| 2022-07-05 | 99.15 | $98.31 | 214200 |
| 2022-07-01 | 99.56 | $96.84 | 202800 |
| 2022-06-30 | 100.18 | $96.50 | 274800 |
| 2022-06-29 | 100.68 | $97.90 | 190900 |
| 2022-06-28 | 101.13 | $97.89 | 338200 |
| 2022-06-27 | 101.62 | $100.96 | 271000 |
| 2022-06-24 | 101.77 | $101.70 | 193300 |
| 2022-06-23 | 101.76 | $98.11 | 280700 |
| 2022-06-22 | 101.86 | $96.45 | 231300 |
| 2022-06-21 | 102.14 | $96.76 | 250900 |
| 2022-06-17 | 102.29 | $94.35 | 384300 |
| 2022-06-16 | 102.56 | $93.52 | 294100 |
| 2022-06-15 | 102.91 | $97.73 | 316400 |
| 2022-06-14 | 103.29 | $95.66 | 484200 |
| 2022-06-13 | 103.62 | $95.12 | 713100 |
| 2022-06-10 | 104.05 | $99.80 | 355600 |
| 2022-06-09 | 104.05 | $103.87 | 143900 |
| 2022-06-08 | 103.89 | $106.85 | 247400 |
| 2022-06-07 | 103.75 | $108.03 | 153700 |
| 2022-06-06 | 103.49 | $106.60 | 162300 |
| 2022-06-03 | 103.52 | $106.59 | 225500 |
| 2022-06-02 | 103.62 | $109.30 | 467700 |
| 2022-06-01 | 103.87 | $106.41 | 238600 |
| 2022-05-31 | 104.07 | $106.82 | 214100 |
| 2022-05-27 | 104.25 | $107.67 | 275500 |
| 2022-05-26 | 104.29 | $104.04 | 264400 |
| 2022-05-25 | 104.75 | $101.49 | 217200 |
| 2022-05-24 | 105.12 | $100.10 | 310300 |
| 2022-05-23 | 105.50 | $102.02 | 313000 |
| 2022-05-20 | 106.00 | $99.86 | 395100 |
| 2022-05-19 | 106.51 | $99.75 | 618700 |
| 2022-05-18 | 107.19 | $100.53 | 472500 |
| 2022-05-17 | 107.94 | $105.27 | 323900 |
| 2022-05-16 | 108.48 | $102.35 | 312000 |
| 2022-05-13 | 109.05 | $103.62 | 329900 |
| 2022-05-12 | 109.55 | $99.81 | 664900 |
| 2022-05-11 | 110.38 | $100.62 | 464400 |
| 2022-05-10 | 111.07 | $104.18 | 563600 |
| 2022-05-09 | 111.61 | $102.74 | 758800 |
| 2022-05-06 | 112.34 | $107.32 | 529700 |
| 2022-05-05 | 112.94 | $108.49 | 692600 |
| 2022-05-04 | 113.46 | $114.23 | 451100 |
| 2022-05-03 | 113.86 | $110.44 | 368700 |
| 2022-05-02 | 114.60 | $110.37 | 780800 |
| 2022-04-29 | 115.22 | $108.58 | 244900 |
| 2022-04-28 | 115.95 | $113.26 | 365700 |
| 2022-04-27 | 116.53 | $108.87 | 394100 |
| 2022-04-26 | 117.43 | $107.75 | 399900 |
| 2022-04-25 | 118.24 | $111.93 | 479800 |
| 2022-04-22 | 118.77 | $110.18 | 349600 |
| 2022-04-21 | 119.40 | $113.34 | 256400 |
| 2022-04-20 | 119.72 | $115.53 | 163300 |
| 2022-04-19 | 120.02 | $116.00 | 242700 |
| 2022-04-18 | 120.20 | $113.70 | 222100 |
| 2022-04-14 | 120.51 | $113.62 | 299300 |
| 2022-04-13 | 120.70 | $116.43 | 355300 |
| 2022-04-12 | 120.69 | $114.49 | 285000 |
| 2022-04-11 | 120.57 | $114.85 | 621900 |
| 2022-04-08 | 120.25 | $117.50 | 198900 |
| 2022-04-07 | 119.92 | $119.23 | 256600 |
| 2022-04-06 | 119.62 | $118.96 | 398700 |
| 2022-04-05 | 119.43 | $122.24 | 343300 |
| 2022-04-04 | 118.85 | $125.20 | 214600 |
| 2022-04-01 | 118.14 | $122.78 | 182800 |
| 2022-03-31 | 117.77 | $123.08 | 342900 |
| 2022-03-30 | 117.50 | $124.88 | 610600 |
| 2022-03-29 | 117.23 | $126.84 | 452500 |
| 2022-03-28 | 116.74 | $124.05 | 242600 |
| 2022-03-25 | 116.51 | $122.50 | 151600 |
| 2022-03-24 | 116.36 | $122.81 | 197200 |
| 2022-03-23 | 116.10 | $119.71 | 180500 |
| 2022-03-22 | 115.79 | $121.55 | 289200 |
| 2022-03-21 | 115.54 | $119.64 | 288200 |
| 2022-03-18 | 115.44 | $119.89 | 238200 |
| 2022-03-17 | 115.41 | $117.38 | 166400 |
| 2022-03-16 | 115.70 | $116.18 | 254000 |
| 2022-03-15 | 116.07 | $112.16 | 266600 |
| 2022-03-14 | 116.46 | $108.47 | 373900 |
| 2022-03-11 | 117.04 | $110.88 | 167600 |
| 2022-03-10 | 117.69 | $113.24 | 229700 |
| 2022-03-09 | 118.37 | $115.14 | 374600 |
| 2022-03-08 | 118.82 | $110.52 | 620000 |
| 2022-03-07 | 119.41 | $111.03 | 566000 |
| 2022-03-04 | 120.01 | $115.41 | 433700 |
| 2022-03-03 | 120.34 | $117.68 | 497300 |
| 2022-03-02 | 120.75 | $119.57 | 218000 |
| 2022-03-01 | 121.04 | $117.06 | 499800 |
| 2022-02-28 | 121.42 | $119.43 | 340500 |
| 2022-02-25 | 121.51 | $119.37 | 372600 |
| 2022-02-24 | 121.35 | $117.72 | 1.2M |
| 2022-02-23 | 121.32 | $113.52 | 442500 |
| 2022-02-22 | 121.48 | $116.54 | 445100 |
| 2022-02-18 | 121.64 | $117.68 | 262400 |
| 2022-02-17 | 121.70 | $119.24 | 295700 |
| 2022-02-16 | 121.82 | $123.23 | 196600 |
| 2022-02-15 | 121.82 | $123.41 | 270800 |
| 2022-02-14 | 121.89 | $120.00 | 594200 |
| 2022-02-11 | 122.29 | $120.04 | 366700 |
| 2022-02-10 | 122.65 | $123.91 | 316400 |
| 2022-02-09 | 122.99 | $126.93 | 400700 |
| 2022-02-08 | 123.16 | $124.04 | 295500 |
| 2022-02-07 | 123.39 | $122.33 | 185500 |
| 2022-02-04 | 123.70 | $123.03 | 237400 |
| 2022-02-03 | 124.04 | $122.06 | 370600 |
| 2022-02-02 | 124.45 | $125.89 | 803100 |
| 2022-02-01 | 124.90 | $125.34 | 580600 |
| 2022-01-31 | 125.46 | $124.77 | 366000 |
| 2022-01-28 | 125.99 | $121.12 | 408000 |
| 2022-01-27 | 126.74 | $116.21 | 494500 |
| 2022-01-26 | 127.77 | $117.15 | 425300 |
| 2022-01-25 | 128.75 | $116.66 | 460700 |
| 2022-01-24 | 129.80 | $119.71 | 1.2M |
| 2022-01-21 | 130.56 | $118.96 | 674200 |
| 2022-01-20 | 131.32 | $121.58 | 450500 |
| 2022-01-19 | 131.88 | $123.16 | 369000 |
| 2022-01-18 | 132.17 | $124.92 | 445300 |
| 2022-01-14 | 132.46 | $128.05 | 469700 |
| 2022-01-13 | 132.62 | $127.12 | 326700 |
| 2022-01-12 | 133.03 | $130.68 | 276600 |
| 2022-01-11 | 133.09 | $130.39 | 315100 |
| 2022-01-10 | 133.27 | $128.69 | 528800 |
| 2022-01-07 | 133.63 | $128.49 | 411200 |
| 2022-01-06 | 133.90 | $129.79 | 540500 |
| 2022-01-05 | 134.19 | $130.34 | 544600 |
| 2022-01-04 | 134.40 | $134.87 | 708200 |
| 2022-01-03 | 134.16 | $136.53 | 561900 |
| 2021-12-31 | 133.77 | $135.40 | 261700 |
| 2021-12-30 | 133.56 | $136.15 | 242400 |
| 2021-12-29 | 133.25 | $136.80 | 156300 |
| 2021-12-28 | 133.02 | $136.72 | 261600 |
| 2021-12-27 | 132.87 | $137.67 | 248700 |
| 2021-12-23 | 132.52 | $134.94 | 251500 |
| 2021-12-22 | 132.46 | $134.20 | 224000 |
| 2021-12-21 | 132.37 | $132.62 | 234000 |
| 2021-12-20 | 132.40 | $129.01 | 448500 |
| 2021-12-17 | 132.71 | $130.66 | 294900 |
| 2021-12-16 | 132.90 | $131.36 | 292100 |
| 2021-12-15 | 133.00 | $135.31 | 230400 |
| 2021-12-14 | 132.94 | $131.76 | 305700 |
| 2021-12-13 | 132.99 | $134.01 | 206100 |
| 2021-12-10 | 132.93 | $136.05 | 189300 |
| 2021-12-09 | 132.68 | $133.83 | 156300 |
| 2021-12-08 | 132.52 | $135.55 | 238800 |
| 2021-12-07 | 132.39 | $134.64 | 504700 |
| 2021-12-06 | 132.33 | $129.89 | 333600 |
| 2021-12-03 | 132.45 | $128.79 | 407000 |
| 2021-12-02 | 132.61 | $131.24 | 394900 |
| 2021-12-01 | 132.55 | $129.94 | 393800 |
| 2021-11-30 | 132.52 | $132.30 | 393900 |
| 2021-11-29 | 132.33 | $133.67 | 293700 |
| 2021-11-26 | 132.06 | $130.61 | 280300 |
| 2021-11-24 | 131.91 | $133.68 | 223200 |
| 2021-11-23 | 131.55 | $132.57 | 401600 |
| 2021-11-22 | 131.27 | $133.19 | 305700 |
| 2021-11-19 | 130.94 | $135.13 | 182800 |
| 2021-11-18 | 130.49 | $134.47 | 191800 |
| 2021-11-17 | 130.11 | $133.45 | 214600 |
| 2021-11-16 | 129.74 | $134.08 | 115600 |
| 2021-11-15 | 129.35 | $132.63 | 196100 |
| 2021-11-12 | 128.98 | $132.82 | 131400 |
| 2021-11-11 | 128.54 | $131.21 | 105500 |
| 2021-11-10 | 128.14 | $130.53 | 226700 |
| 2021-11-09 | 127.65 | $132.98 | 194300 |
| 2021-11-08 | 126.98 | $133.36 | 173200 |
| 2021-11-05 | 126.30 | $132.34 | 276700 |
| 2021-11-04 | 125.71 | $131.94 | 171800 |
| 2021-11-03 | 125.17 | $130.14 | 153900 |
| 2021-11-02 | 124.66 | $129.33 | 256400 |
| 2021-11-01 | 124.14 | $128.40 | 183500 |
| 2021-10-29 | 123.59 | $128.26 | 317800 |
| 2021-10-28 | 123.19 | $127.75 | 221000 |
| 2021-10-27 | 122.73 | $126.42 | 275300 |
| 2021-10-26 | 122.37 | $126.89 | 380300 |
| 2021-10-25 | 122.00 | $126.72 | 309700 |
| 2021-10-22 | 121.84 | $126.14 | 223200 |
| 2021-10-21 | 121.76 | $126.72 | 216500 |
| 2021-10-20 | 121.66 | $126.05 | 261600 |
| 2021-10-19 | 121.50 | $126.40 | 233100 |
| 2021-10-18 | 121.25 | $125.19 | 309200 |
| 2021-10-15 | 121.04 | $124.08 | 208900 |
| 2021-10-14 | 121.01 | $123.23 | 262600 |
| 2021-10-13 | 121.12 | $120.57 | 137400 |
| 2021-10-12 | 121.35 | $119.60 | 173600 |
| 2021-10-11 | 121.58 | $119.91 | 282400 |
| 2021-10-08 | 121.79 | $120.54 | 223900 |
| 2021-10-07 | 121.98 | $121.12 | 243600 |
| 2021-10-06 | 122.20 | $119.85 | 268100 |
| 2021-10-05 | 122.50 | $118.99 | 274900 |
| 2021-10-04 | 122.89 | $117.30 | 455500 |
| 2021-10-01 | 123.36 | $120.29 | 263900 |
| 2021-09-30 | 123.66 | $118.63 | 465500 |
| 2021-09-29 | 124.03 | $119.24 | 194000 |
| 2021-09-28 | 124.37 | $119.52 | 375500 |
| 2021-09-27 | 124.73 | $123.41 | 252600 |
| 2021-09-24 | 124.84 | $124.61 | 253900 |
| 2021-09-23 | 124.82 | $124.62 | 200500 |
| 2021-09-22 | 124.83 | $122.99 | 199400 |
| 2021-09-21 | 124.92 | $121.21 | 204900 |
| 2021-09-20 | 125.09 | $121.10 | 390600 |
| 2021-09-17 | 125.19 | $123.48 | 179700 |
| 2021-09-16 | 125.08 | $125.42 | 163600 |
| 2021-09-15 | 124.84 | $125.17 | 124000 |
| 2021-09-14 | 124.68 | $124.12 | 148300 |
| 2021-09-13 | 124.63 | $124.24 | 220800 |
| 2021-09-10 | 124.56 | $124.29 | 223900 |
| 2021-09-09 | 124.47 | $125.50 | 154500 |
| 2021-09-08 | 124.27 | $125.92 | 157700 |
| 2021-09-07 | 124.07 | $126.66 | 167900 |
| 2021-09-03 | 123.87 | $126.82 | 241400 |
| 2021-09-02 | 123.68 | $126.18 | 347100 |
| 2021-09-01 | 123.53 | $126.10 | 149500 |
| 2021-08-31 | 123.35 | $126.01 | 205800 |
| 2021-08-30 | 123.15 | $126.82 | 165200 |
| 2021-08-27 | 122.89 | $125.54 | 153400 |
| 2021-08-26 | 122.70 | $124.14 | 190100 |
| 2021-08-25 | 122.59 | $124.86 | 131800 |
| 2021-08-24 | 122.41 | $124.84 | 275600 |
| 2021-08-23 | 122.22 | $124.62 | 297100 |
| 2021-08-20 | 122.12 | $122.97 | 173600 |
| 2021-08-19 | 122.10 | $121.43 | 370800 |
| 2021-08-18 | 122.09 | $120.54 | 167200 |
| 2021-08-17 | 122.09 | $122.00 | 227200 |
| 2021-08-16 | 121.96 | $123.13 | 319900 |
| 2021-08-13 | 121.67 | $122.89 | 152200 |
| 2021-08-12 | 121.47 | $122.36 | 270800 |
| 2021-08-11 | 121.34 | $121.66 | 194500 |
| 2021-08-10 | 121.31 | $121.77 | 128100 |
| 2021-08-09 | 121.25 | $122.75 | 231100 |
| 2021-08-06 | 121.13 | $122.95 | 186800 |
| 2021-08-05 | 120.99 | $123.24 | 220800 |
| 2021-08-04 | 120.78 | $122.46 | 428600 |
| 2021-08-03 | 120.67 | $122.12 | 187700 |
| 2021-08-02 | 120.56 | $121.46 | 212400 |
| 2021-07-30 | 120.45 | $121.75 | 213000 |
| 2021-07-29 | 120.25 | $121.93 | 169700 |
| 2021-07-28 | 120.05 | $121.32 | 295000 |
| 2021-07-27 | 119.89 | $121.14 | 290100 |
| 2021-07-26 | 119.70 | $122.53 | 434200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
276.19
2026-07-23
Close Price
$273.30
Vol: 277608
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
93.52
Average
155.40
Maximum
280.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 276.19 | $273.30 | 277608 |
| 2026-07-22 | 276.50 | $276.23 | 282117 |
| 2026-07-21 | 276.53 | $277.01 | 317107 |
| 2026-07-20 | 276.48 | $270.28 | 212400 |
| 2026-07-17 | 277.13 | $270.13 | 569338 |
| 2026-07-16 | 277.86 | $272.80 | 318500 |
| 2026-07-15 | 278.40 | $278.17 | 232153 |
| 2026-07-14 | 278.42 | $279.70 | 201118 |
| 2026-07-13 | 278.29 | $276.08 | 217000 |
| 2026-07-10 | 278.52 | $282.07 | 231529 |
| 2026-07-09 | 278.15 | $281.24 | 208919 |
| 2026-07-08 | 277.82 | $275.81 | 257900 |
| 2026-07-07 | 278.03 | $272.34 | 257905 |
| 2026-07-06 | 278.63 | $278.01 | 168620 |
| 2026-07-02 | 278.70 | $273.89 | 327300 |
| 2026-07-01 | 279.20 | $279.98 | 189732 |
| 2026-06-30 | 279.12 | $285.58 | 308601 |
| 2026-06-29 | 278.44 | $278.34 | 255332 |
| 2026-06-26 | 278.45 | $272.48 | 317461 |
| 2026-06-25 | 279.08 | $275.85 | 330787 |
| 2026-06-24 | 279.42 | $275.02 | 299300 |
| 2026-06-23 | 279.88 | $277.03 | 484800 |
| 2026-06-22 | 280.18 | $287.68 | 272236 |
| 2026-06-18 | 279.39 | $286.54 | 200443 |
| 2026-06-17 | 278.64 | $279.21 | 522600 |
| 2026-06-16 | 278.58 | $281.39 | 355467 |
| 2026-06-15 | 278.29 | $288.36 | 370594 |
| 2026-06-12 | 277.23 | $278.92 | 357239 |
| 2026-06-11 | 277.05 | $277.23 | 420500 |
| 2026-06-10 | 277.03 | $268.43 | 468005 |
| 2026-06-09 | 277.93 | $274.63 | 1.0M |
| 2026-06-08 | 278.28 | $280.09 | 329644 |
| 2026-06-05 | 278.09 | $275.32 | 827229 |
| 2026-06-04 | 278.38 | $293.42 | 397791 |
| 2026-06-03 | 276.80 | $296.02 | 520006 |
| 2026-06-02 | 274.78 | $300.51 | 350006 |
| 2026-06-01 | 272.07 | $296.68 | 455138 |
| 2026-05-29 | 269.48 | $289.25 | 356511 |
| 2026-05-28 | 267.40 | $284.02 | 240849 |
| 2026-05-27 | 265.65 | $280.40 | 309816 |
| 2026-05-26 | 264.10 | $281.97 | 319657 |
| 2026-05-22 | 262.21 | $276.35 | 285149 |
| 2026-05-21 | 260.73 | $273.47 | 234726 |
| 2026-05-20 | 259.39 | $271.76 | 264231 |
| 2026-05-19 | 258.08 | $266.18 | 259051 |
| 2026-05-18 | 257.23 | $267.65 | 469604 |
| 2026-05-15 | 256.13 | $270.56 | 276035 |
| 2026-05-14 | 254.61 | $274.95 | 281000 |
| 2026-05-13 | 252.47 | $270.74 | 339836 |
| 2026-05-12 | 250.55 | $267.95 | 398312 |
| 2026-05-11 | 248.72 | $271.46 | 309149 |
| 2026-05-08 | 246.33 | $268.37 | 317877 |
| 2026-05-07 | 244.01 | $261.34 | 462606 |
| 2026-05-06 | 242.18 | $261.50 | 384209 |
| 2026-05-05 | 240.15 | $254.87 | 350420 |
| 2026-05-04 | 238.60 | $250.42 | 312478 |
| 2026-05-01 | 237.35 | $250.20 | 346294 |
| 2026-04-30 | 236.00 | $246.31 | 470911 |
| 2026-04-29 | 234.92 | $246.21 | 262900 |
| 2026-04-28 | 233.73 | $244.95 | 373645 |
| 2026-04-27 | 232.55 | $248.85 | 426138 |
| 2026-04-24 | 230.83 | $248.58 | 400933 |
| 2026-04-23 | 228.96 | $242.41 | 387397 |
| 2026-04-22 | 227.55 | $245.86 | 387900 |
| 2026-04-21 | 225.62 | $240.98 | 426040 |
| 2026-04-20 | 224.00 | $241.31 | 302317 |
| 2026-04-17 | 222.18 | $240.29 | 352730 |
| 2026-04-16 | 220.27 | $236.20 | 265035 |
| 2026-04-15 | 218.59 | $233.81 | 401600 |
| 2026-04-14 | 216.99 | $229.60 | 510275 |
| 2026-04-13 | 215.67 | $226.21 | 315944 |
| 2026-04-10 | 214.56 | $221.67 | 397815 |
| 2026-04-09 | 213.81 | $220.68 | 541326 |
| 2026-04-08 | 213.08 | $220.42 | 517895 |
| 2026-04-07 | 212.31 | $214.27 | 516506 |
| 2026-04-06 | 212.11 | $213.56 | 292484 |
| 2026-04-02 | 211.95 | $212.53 | 380997 |
| 2026-04-01 | 211.89 | $210.71 | 387962 |
| 2026-03-31 | 212.02 | $208.05 | 897500 |
| 2026-03-30 | 212.43 | $199.44 | 452846 |
| 2026-03-27 | 213.80 | $203.09 | 512011 |
| 2026-03-26 | 214.93 | $207.53 | 383559 |
| 2026-03-25 | 215.71 | $213.65 | 442445 |
| 2026-03-24 | 215.92 | $212.27 | 639221 |
| 2026-03-23 | 216.31 | $213.33 | 813521 |
| 2026-03-20 | 216.62 | $210.06 | 562066 |
| 2026-03-19 | 217.31 | $215.19 | 743700 |
| 2026-03-18 | 217.54 | $214.68 | 714706 |
| 2026-03-17 | 217.84 | $216.86 | 331731 |
| 2026-03-16 | 217.94 | $216.12 | 653399 |
| 2026-03-13 | 218.13 | $213.01 | 539199 |
| 2026-03-12 | 218.67 | $214.93 | 521807 |
| 2026-03-11 | 219.07 | $219.09 | 417436 |
| 2026-03-10 | 219.06 | $218.23 | 400487 |
| 2026-03-09 | 219.15 | $218.19 | 599717 |
| 2026-03-06 | 219.25 | $214.29 | 442853 |
| 2026-03-05 | 219.77 | $218.72 | 613296 |
| 2026-03-04 | 219.88 | $218.57 | 439593 |
| 2026-03-03 | 220.02 | $215.75 | 544433 |
| 2026-03-02 | 220.47 | $218.83 | 653142 |
| 2026-02-27 | 220.65 | $216.55 | 473400 |
| 2026-02-26 | 221.08 | $220.79 | 386039 |
| 2026-02-25 | 221.11 | $224.10 | 347600 |
| 2026-02-24 | 220.79 | $219.97 | 243536 |
| 2026-02-23 | 220.88 | $216.95 | 398692 |
| 2026-02-20 | 221.29 | $220.32 | 251139 |
| 2026-02-19 | 221.39 | $219.18 | 295741 |
| 2026-02-18 | 221.63 | $220.10 | 329023 |
| 2026-02-17 | 221.79 | $218.10 | 317000 |
| 2026-02-13 | 222.18 | $217.95 | 274544 |
| 2026-02-12 | 222.62 | $217.72 | 583800 |
| 2026-02-11 | 223.14 | $223.29 | 363100 |
| 2026-02-10 | 223.12 | $223.25 | 212190 |
| 2026-02-09 | 223.11 | $224.13 | 287544 |
| 2026-02-06 | 223.00 | $220.65 | 380449 |
| 2026-02-05 | 223.25 | $211.33 | 448100 |
| 2026-02-04 | 224.50 | $215.16 | 684251 |
| 2026-02-03 | 225.49 | $219.58 | 590537 |
| 2026-02-02 | 226.11 | $224.76 | 335544 |
| 2026-01-30 | 226.25 | $222.96 | 650716 |
| 2026-01-29 | 226.60 | $226.94 | 1.1M |
| 2026-01-28 | 226.56 | $231.23 | 1.9M |
| 2026-01-27 | 226.07 | $229.61 | 256532 |
| 2026-01-26 | 225.69 | $226.82 | 248987 |
| 2026-01-23 | 225.58 | $225.19 | 243300 |
| 2026-01-22 | 225.62 | $224.92 | 287994 |
| 2026-01-21 | 225.69 | $223.26 | 451915 |
| 2026-01-20 | 225.95 | $220.45 | 558520 |
| 2026-01-16 | 226.53 | $226.28 | 190200 |
| 2026-01-15 | 226.55 | $226.38 | 258433 |
| 2026-01-14 | 226.57 | $225.19 | 420435 |
| 2026-01-13 | 226.71 | $228.05 | 313100 |
| 2026-01-12 | 226.57 | $228.24 | 330917 |
| 2026-01-09 | 226.40 | $227.18 | 256140 |
| 2026-01-08 | 226.32 | $224.89 | 336409 |
| 2026-01-07 | 226.47 | $228.42 | 235513 |
| 2026-01-06 | 226.26 | $228.55 | 394561 |
| 2026-01-05 | 226.02 | $225.87 | 407802 |
| 2026-01-02 | 226.03 | $225.48 | 286700 |
| 2025-12-31 | 226.09 | $224.67 | 213450 |
| 2025-12-30 | 226.24 | $226.86 | 174562 |
| 2025-12-29 | 226.18 | $227.58 | 263590 |
| 2025-12-26 | 226.03 | $228.73 | 202566 |
| 2025-12-24 | 225.75 | $228.54 | 137516 |
| 2025-12-23 | 225.45 | $228.12 | 305899 |
| 2025-12-22 | 225.17 | $226.88 | 224355 |
| 2025-12-19 | 224.99 | $225.46 | 230983 |
| 2025-12-18 | 224.94 | $221.03 | 227092 |
| 2025-12-17 | 225.35 | $217.98 | 268956 |
| 2025-12-16 | 226.13 | $222.64 | 242554 |
| 2025-12-15 | 226.50 | $222.20 | 193704 |
| 2025-12-12 | 226.95 | $224.78 | 276139 |
| 2025-12-11 | 227.18 | $231.50 | 252108 |
| 2025-12-10 | 226.72 | $232.25 | 244031 |
| 2025-12-09 | 226.14 | $231.50 | 282533 |
| 2025-12-08 | 225.58 | $231.04 | 262861 |
| 2025-12-05 | 225.00 | $229.01 | 216284 |
| 2025-12-04 | 224.58 | $228.03 | 258957 |
| 2025-12-03 | 224.22 | $226.92 | 216130 |
| 2025-12-02 | 223.93 | $226.50 | 219900 |
| 2025-12-01 | 223.66 | $224.24 | 182800 |
| 2025-11-28 | 223.60 | $224.28 | 140100 |
| 2025-11-26 | 223.53 | $222.78 | 302024 |
| 2025-11-25 | 223.61 | $220.40 | 267000 |
| 2025-11-24 | 223.94 | $219.70 | 349837 |
| 2025-11-21 | 224.39 | $214.32 | 380522 |
| 2025-11-20 | 225.45 | $213.43 | 419212 |
| 2025-11-19 | 226.72 | $219.85 | 225809 |
| 2025-11-18 | 227.44 | $218.39 | 361500 |
| 2025-11-17 | 228.39 | $221.63 | 257220 |
| 2025-11-14 | 229.10 | $225.43 | 253739 |
| 2025-11-13 | 229.49 | $224.33 | 285344 |
| 2025-11-12 | 230.03 | $230.73 | 243713 |
| 2025-11-11 | 229.96 | $230.49 | 235224 |
| 2025-11-10 | 229.90 | $232.66 | 266308 |
| 2025-11-07 | 229.61 | $226.93 | 457400 |
| 2025-11-06 | 229.89 | $227.34 | 407541 |
| 2025-11-05 | 230.16 | $231.73 | 271710 |
| 2025-11-04 | 230.00 | $230.97 | 475843 |
| 2025-11-03 | 229.90 | $237.29 | 308703 |
| 2025-10-31 | 229.12 | $236.46 | 270935 |
| 2025-10-30 | 228.34 | $235.80 | 247137 |
| 2025-10-29 | 227.56 | $238.71 | 470068 |
| 2025-10-28 | 226.39 | $236.92 | 347493 |
| 2025-10-27 | 225.28 | $234.79 | 355314 |
| 2025-10-24 | 224.28 | $230.61 | 325999 |
| 2025-10-23 | 223.61 | $227.04 | 258728 |
| 2025-10-22 | 223.25 | $223.99 | 350409 |
| 2025-10-21 | 223.17 | $226.79 | 304723 |
| 2025-10-20 | 222.79 | $226.80 | 214718 |
| 2025-10-17 | 222.37 | $223.93 | 230696 |
| 2025-10-16 | 222.20 | $223.73 | 238810 |
| 2025-10-15 | 222.04 | $224.20 | 169236 |
| 2025-10-14 | 221.81 | $222.25 | 391383 |
| 2025-10-13 | 221.77 | $225.14 | 330491 |
| 2025-10-10 | 221.41 | $219.27 | 600000 |
| 2025-10-09 | 221.64 | $228.72 | 235700 |
| 2025-10-08 | 220.89 | $228.78 | 224979 |
| 2025-10-07 | 220.06 | $224.76 | 328076 |
| 2025-10-06 | 219.57 | $226.98 | 323200 |
| 2025-10-03 | 218.79 | $224.99 | 250900 |
| 2025-10-02 | 218.14 | $225.65 | 261481 |
| 2025-10-01 | 217.35 | $223.94 | 211717 |
| 2025-09-30 | 216.65 | $222.17 | 229070 |
| 2025-09-29 | 216.07 | $221.16 | 186807 |
| 2025-09-26 | 215.54 | $219.95 | 217341 |
| 2025-09-25 | 215.07 | $219.31 | 234710 |
| 2025-09-24 | 214.63 | $219.93 | 200332 |
| 2025-09-23 | 214.07 | $221.64 | 321542 |
| 2025-09-22 | 213.27 | $223.85 | 354639 |
| 2025-09-19 | 212.16 | $220.25 | 202523 |
| 2025-09-18 | 211.31 | $218.51 | 249173 |
| 2025-09-17 | 210.55 | $214.67 | 404900 |
| 2025-09-16 | 210.11 | $215.43 | 195919 |
| 2025-09-15 | 209.55 | $216.09 | 271800 |
| 2025-09-12 | 208.86 | $214.13 | 273113 |
| 2025-09-11 | 208.31 | $213.88 | 284996 |
| 2025-09-10 | 207.72 | $212.75 | 307701 |
| 2025-09-09 | 207.20 | $209.95 | 227054 |
| 2025-09-08 | 206.91 | $209.64 | 303141 |
| 2025-09-05 | 206.62 | $208.01 | 215325 |
| 2025-09-04 | 206.47 | $207.55 | 223257 |
| 2025-09-03 | 206.36 | $206.27 | 271562 |
| 2025-09-02 | 206.37 | $205.17 | 369136 |
| 2025-08-29 | 206.49 | $207.37 | 268671 |
| 2025-08-28 | 206.40 | $210.61 | 340260 |
| 2025-08-27 | 205.96 | $208.49 | 189237 |
| 2025-08-26 | 205.69 | $207.04 | 182300 |
| 2025-08-25 | 205.55 | $206.00 | 197852 |
| 2025-08-22 | 205.50 | $206.53 | 253600 |
| 2025-08-21 | 205.39 | $202.91 | 191000 |
| 2025-08-20 | 205.65 | $203.36 | 393200 |
| 2025-08-19 | 205.90 | $204.88 | 255900 |
| 2025-08-18 | 206.00 | $208.85 | 177700 |
| 2025-08-15 | 205.70 | $208.15 | 236100 |
| 2025-08-14 | 205.44 | $209.59 | 182600 |
| 2025-08-13 | 205.01 | $210.39 | 274600 |
| 2025-08-12 | 204.44 | $210.12 | 260100 |
| 2025-08-11 | 203.84 | $206.78 | 273900 |
| 2025-08-08 | 203.53 | $208.06 | 259700 |
| 2025-08-07 | 203.06 | $206.23 | 258600 |
| 2025-08-06 | 202.72 | $205.83 | 237300 |
| 2025-08-05 | 202.40 | $203.37 | 343600 |
| 2025-08-04 | 202.30 | $205.12 | 278500 |
| 2025-08-01 | 202.00 | $200.66 | 691900 |
| 2025-07-31 | 202.14 | $205.74 | 379400 |
| 2025-07-30 | 201.76 | $206.76 | 205400 |
| 2025-07-29 | 201.23 | $206.12 | 313700 |
| 2025-07-28 | 200.72 | $206.48 | 214900 |
| 2025-07-25 | 200.11 | $204.94 | 235600 |
| 2025-07-24 | 199.60 | $204.38 | 222500 |
| 2025-07-23 | 199.10 | $203.62 | 252000 |
| 2025-07-22 | 198.63 | $202.13 | 355400 |
| 2025-07-21 | 198.26 | $204.17 | 241100 |
| 2025-07-18 | 197.63 | $203.93 | 244400 |
| 2025-07-17 | 196.97 | $204.06 | 245600 |
| 2025-07-16 | 196.23 | $201.86 | 281600 |
| 2025-07-15 | 195.63 | $201.10 | 260800 |
| 2025-07-14 | 195.06 | $199.33 | 279800 |
| 2025-07-11 | 194.61 | $199.41 | 225800 |
| 2025-07-10 | 194.10 | $200.66 | 202100 |
| 2025-07-09 | 193.41 | $201.29 | 334400 |
| 2025-07-08 | 192.58 | $199.55 | 227400 |
| 2025-07-07 | 191.85 | $198.72 | 384100 |
| 2025-07-03 | 191.12 | $200.50 | 187100 |
| 2025-07-02 | 190.14 | $197.77 | 270100 |
| 2025-07-01 | 189.33 | $195.29 | 385700 |
| 2025-06-30 | 188.71 | $197.22 | 371000 |
| 2025-06-27 | 187.81 | $195.31 | 252400 |
| 2025-06-26 | 187.02 | $195.37 | 263800 |
| 2025-06-25 | 186.14 | $193.70 | 273400 |
| 2025-06-24 | 185.35 | $191.96 | 278200 |
| 2025-06-23 | 184.65 | $188.53 | 496400 |
| 2025-06-20 | 184.24 | $186.53 | 238800 |
| 2025-06-18 | 184.00 | $187.61 | 312500 |
| 2025-06-17 | 183.62 | $187.20 | 293100 |
| 2025-06-16 | 183.25 | $188.64 | 296000 |
| 2025-06-13 | 182.68 | $185.51 | 499600 |
| 2025-06-12 | 182.38 | $188.52 | 302500 |
| 2025-06-11 | 181.73 | $187.13 | 326400 |
| 2025-06-10 | 181.17 | $187.87 | 401300 |
| 2025-06-09 | 180.46 | $187.07 | 219900 |
| 2025-06-06 | 179.76 | $186.44 | 249100 |
| 2025-06-05 | 179.06 | $184.70 | 514100 |
| 2025-06-04 | 178.47 | $185.33 | 287300 |
| 2025-06-03 | 177.74 | $184.85 | 325900 |
| 2025-06-02 | 177.00 | $182.05 | 360400 |
| 2025-05-30 | 176.46 | $180.43 | 549700 |
| 2025-05-29 | 176.05 | $181.22 | 348100 |
| 2025-05-28 | 175.50 | $180.63 | 202300 |
| 2025-05-27 | 174.96 | $181.47 | 269500 |
| 2025-05-23 | 174.28 | $177.07 | 478400 |
| 2025-05-22 | 173.98 | $179.23 | 202200 |
| 2025-05-21 | 173.43 | $178.87 | 277500 |
| 2025-05-20 | 172.86 | $182.41 | 190600 |
| 2025-05-19 | 171.85 | $183.07 | 281700 |
| 2025-05-16 | 170.67 | $183.47 | 241700 |
| 2025-05-15 | 169.33 | $183.11 | 458500 |
| 2025-05-14 | 167.88 | $183.18 | 485200 |
| 2025-05-13 | 166.27 | $181.89 | 449100 |
| 2025-05-12 | 164.62 | $178.04 | 492200 |
| 2025-05-09 | 163.21 | $169.86 | 306800 |
| 2025-05-08 | 162.51 | $169.88 | 404900 |
| 2025-05-07 | 161.73 | $167.95 | 262800 |
| 2025-05-06 | 161.08 | $166.31 | 299700 |
| 2025-05-05 | 160.53 | $167.66 | 293800 |
| 2025-05-02 | 159.78 | $168.70 | 411200 |
| 2025-05-01 | 158.84 | $166.48 | 343300 |
| 2025-04-30 | 158.03 | $163.41 | 220000 |
| 2025-04-29 | 157.47 | $163.13 | 264100 |
| 2025-04-28 | 156.87 | $162.24 | 256900 |
| 2025-04-25 | 156.30 | $162.55 | 313900 |
| 2025-04-24 | 155.65 | $160.21 | 317800 |
| 2025-04-23 | 155.17 | $154.52 | 391600 |
| 2025-04-22 | 155.23 | $149.84 | 609300 |
| 2025-04-21 | 155.80 | $146.28 | 424200 |
| 2025-04-17 | 156.80 | $150.25 | 297100 |
| 2025-04-16 | 157.49 | $151.10 | 432000 |
| 2025-04-15 | 158.17 | $156.42 | 283200 |
| 2025-04-14 | 158.35 | $155.92 | 578200 |
| 2025-04-11 | 158.61 | $154.56 | 548200 |
| 2025-04-10 | 159.03 | $151.53 | 910200 |
| 2025-04-09 | 159.82 | $159.14 | 954900 |
| 2025-04-08 | 159.89 | $139.80 | 839900 |
| 2025-04-07 | 162.01 | $143.08 | 1.4M |
| 2025-04-04 | 164.00 | $142.45 | 1.1M |
| 2025-04-03 | 166.27 | $152.12 | 744500 |
| 2025-04-02 | 167.76 | $163.98 | 186300 |
| 2025-04-01 | 168.16 | $162.61 | 316200 |
| 2025-03-31 | 168.74 | $161.27 | 627700 |
| 2025-03-28 | 169.53 | $161.51 | 515000 |
| 2025-03-27 | 170.37 | $165.77 | 271500 |
| 2025-03-26 | 170.86 | $167.50 | 266200 |
| 2025-03-25 | 171.21 | $171.66 | 187000 |
| 2025-03-24 | 171.16 | $171.00 | 313900 |
| 2025-03-21 | 171.18 | $167.70 | 223500 |
| 2025-03-20 | 171.55 | $167.41 | 276600 |
| 2025-03-19 | 171.98 | $168.46 | 328300 |
| 2025-03-18 | 172.35 | $165.99 | 251500 |
| 2025-03-17 | 173.02 | $168.57 | 284300 |
| 2025-03-14 | 173.49 | $167.55 | 320000 |
| 2025-03-13 | 174.12 | $162.30 | 384400 |
| 2025-03-12 | 175.36 | $165.58 | 355200 |
| 2025-03-11 | 176.39 | $163.12 | 735900 |
| 2025-03-10 | 177.79 | $163.43 | 2.3M |
| 2025-03-07 | 179.30 | $171.05 | 517900 |
| 2025-03-06 | 180.17 | $169.07 | 470600 |
| 2025-03-05 | 181.34 | $174.49 | 290000 |
| 2025-03-04 | 182.06 | $171.88 | 1.3M |
| 2025-03-03 | 183.13 | $172.23 | 696900 |
| 2025-02-28 | 184.28 | $177.93 | 461900 |
| 2025-02-27 | 184.94 | $175.06 | 373000 |
| 2025-02-26 | 185.98 | $181.65 | 264200 |
| 2025-02-25 | 186.44 | $180.20 | 391400 |
| 2025-02-24 | 187.10 | $182.94 | 355600 |
| 2025-02-21 | 187.54 | $185.65 | 337400 |
| 2025-02-20 | 187.73 | $190.72 | 198800 |
| 2025-02-19 | 187.42 | $191.41 | 264700 |
| 2025-02-18 | 187.00 | $191.51 | 222400 |
| 2025-02-14 | 186.52 | $190.25 | 194000 |
| 2025-02-13 | 186.13 | $189.44 | 258100 |
| 2025-02-12 | 185.78 | $186.46 | 228000 |
| 2025-02-11 | 185.71 | $186.85 | 181700 |
| 2025-02-10 | 185.59 | $187.16 | 259900 |
| 2025-02-07 | 185.43 | $184.75 | 288900 |
| 2025-02-06 | 185.50 | $186.44 | 243900 |
| 2025-02-05 | 185.40 | $185.80 | 216700 |
| 2025-02-04 | 185.36 | $183.22 | 376600 |
| 2025-02-03 | 185.58 | $180.51 | 535300 |
| 2025-01-31 | 186.12 | $183.46 | 308100 |
| 2025-01-30 | 186.40 | $184.44 | 282600 |
| 2025-01-29 | 186.60 | $184.52 | 293000 |
| 2025-01-28 | 186.82 | $185.99 | 406900 |
| 2025-01-27 | 186.91 | $180.52 | 763300 |
| 2025-01-24 | 187.58 | $190.45 | 305100 |
| 2025-01-23 | 187.28 | $192.30 | 316000 |
| 2025-01-22 | 186.75 | $192.02 | 660600 |
| 2025-01-21 | 186.20 | $188.17 | 325800 |
| 2025-01-17 | 185.99 | $186.76 | 241100 |
| 2025-01-16 | 185.91 | $183.94 | 193700 |
| 2025-01-15 | 186.12 | $185.32 | 274300 |
| 2025-01-14 | 186.20 | $181.43 | 352400 |
| 2025-01-13 | 186.71 | $180.88 | 308900 |
| 2025-01-10 | 187.32 | $182.52 | 391700 |
| 2025-01-08 | 187.83 | $186.45 | 256600 |
| 2025-01-07 | 187.97 | $186.65 | 344700 |
| 2025-01-06 | 188.11 | $190.90 | 321900 |
| 2025-01-03 | 187.82 | $188.25 | 263700 |
| 2025-01-02 | 187.77 | $184.96 | 445400 |
| 2024-12-31 | 188.07 | $184.88 | 243200 |
| 2024-12-30 | 188.40 | $186.74 | 304300 |
| 2024-12-27 | 188.58 | $189.09 | 296900 |
| 2024-12-26 | 188.52 | $192.01 | 224200 |
| 2024-12-24 | 188.16 | $191.64 | 261000 |
| 2024-12-23 | 187.79 | $189.61 | 280200 |
| 2024-12-20 | 187.60 | $187.98 | 291900 |
| 2024-12-19 | 187.56 | $185.23 | 392300 |
| 2024-12-18 | 187.80 | $185.13 | 365100 |
| 2024-12-17 | 188.08 | $191.54 | 279400 |
| 2024-12-16 | 187.72 | $192.78 | 266800 |
| 2024-12-13 | 187.19 | $190.53 | 192700 |
| 2024-12-12 | 186.83 | $189.64 | 169300 |
| 2024-12-11 | 186.54 | $190.41 | 228100 |
| 2024-12-10 | 186.13 | $187.62 | 279100 |
| 2024-12-09 | 185.97 | $190.29 | 278700 |
| 2024-12-06 | 185.52 | $191.73 | 203600 |
| 2024-12-05 | 184.87 | $190.76 | 252700 |
| 2024-12-04 | 184.25 | $191.71 | 250800 |
| 2024-12-03 | 183.46 | $187.87 | 267400 |
| 2024-12-02 | 183.00 | $186.99 | 303600 |
| 2024-11-29 | 182.57 | $185.27 | 102000 |
| 2024-11-27 | 182.29 | $183.43 | 289500 |
| 2024-11-26 | 182.17 | $185.51 | 197900 |
| 2024-11-25 | 181.82 | $184.91 | 274100 |
| 2024-11-22 | 181.49 | $184.90 | 447000 |
| 2024-11-21 | 181.14 | $184.25 | 196800 |
| 2024-11-20 | 180.81 | $182.25 | 172400 |
| 2024-11-19 | 180.66 | $182.13 | 175600 |
| 2024-11-18 | 180.50 | $179.88 | 214300 |
| 2024-11-15 | 180.57 | $179.39 | 272700 |
| 2024-11-14 | 180.69 | $183.72 | 190200 |
| 2024-11-13 | 180.37 | $184.47 | 175100 |
| 2024-11-12 | 179.94 | $185.24 | 229600 |
| 2024-11-11 | 179.38 | $185.07 | 362800 |
| 2024-11-08 | 178.78 | $185.81 | 231000 |
| 2024-11-07 | 178.04 | $186.01 | 282200 |
| 2024-11-06 | 177.20 | $182.21 | 337400 |
| 2024-11-05 | 176.68 | $176.71 | 181700 |
| 2024-11-04 | 176.67 | $174.13 | 179800 |
| 2024-11-01 | 176.94 | $174.35 | 187100 |
| 2024-10-31 | 177.21 | $173.00 | 302600 |
| 2024-10-30 | 177.66 | $178.91 | 198400 |
| 2024-10-29 | 177.53 | $181.60 | 318100 |
| 2024-10-28 | 177.10 | $179.26 | 204800 |
| 2024-10-25 | 176.87 | $179.09 | 173000 |
| 2024-10-24 | 176.64 | $178.15 | 145500 |
| 2024-10-23 | 176.48 | $177.55 | 205100 |
| 2024-10-22 | 176.36 | $180.22 | 323000 |
| 2024-10-21 | 175.96 | $180.45 | 237700 |
| 2024-10-18 | 175.49 | $179.45 | 176000 |
| 2024-10-17 | 175.07 | $178.73 | 220000 |
| 2024-10-16 | 174.68 | $178.17 | 221500 |
| 2024-10-15 | 174.32 | $177.84 | 250300 |
| 2024-10-14 | 173.95 | $180.83 | 174700 |
| 2024-10-11 | 173.22 | $178.65 | 141500 |
| 2024-10-10 | 172.65 | $178.09 | 164400 |
| 2024-10-09 | 172.08 | $177.81 | 204300 |
| 2024-10-08 | 171.47 | $175.81 | 188600 |
| 2024-10-07 | 171.02 | $172.81 | 185900 |
| 2024-10-04 | 170.83 | $173.97 | 198000 |
| 2024-10-03 | 170.50 | $171.85 | 140000 |
| 2024-10-02 | 170.35 | $171.17 | 157400 |
| 2024-10-01 | 170.27 | $170.03 | 250800 |
| 2024-09-30 | 170.29 | $174.50 | 193900 |
| 2024-09-27 | 169.85 | $173.88 | 160900 |
| 2024-09-26 | 169.43 | $175.26 | 220000 |
| 2024-09-25 | 168.81 | $173.04 | 132900 |
| 2024-09-24 | 168.37 | $172.72 | 180400 |
| 2024-09-23 | 167.91 | $171.37 | 176100 |
| 2024-09-20 | 167.55 | $171.58 | 150400 |
| 2024-09-19 | 167.12 | $172.40 | 190500 |
| 2024-09-18 | 166.57 | $167.21 | 199800 |
| 2024-09-17 | 166.50 | $168.22 | 250000 |
| 2024-09-16 | 166.32 | $168.10 | 163500 |
| 2024-09-13 | 166.13 | $169.30 | 128300 |
| 2024-09-12 | 165.80 | $168.23 | 174900 |
| 2024-09-11 | 165.54 | $166.96 | 175800 |
| 2024-09-10 | 165.39 | $162.31 | 130500 |
| 2024-09-09 | 165.71 | $160.54 | 180300 |
| 2024-09-06 | 166.26 | $158.55 | 235800 |
| 2024-09-05 | 167.07 | $162.36 | 126400 |
| 2024-09-04 | 167.57 | $162.59 | 217300 |
| 2024-09-03 | 168.09 | $163.10 | 361300 |
| 2024-08-30 | 168.61 | $170.47 | 174200 |
| 2024-08-29 | 168.42 | $168.84 | 171600 |
| 2024-08-28 | 168.37 | $169.41 | 143500 |
| 2024-08-27 | 168.27 | $171.58 | 258000 |
| 2024-08-26 | 167.92 | $170.72 | 352700 |
| 2024-08-23 | 167.62 | $172.53 | 298100 |
| 2024-08-22 | 167.10 | $169.71 | 218300 |
| 2024-08-21 | 166.83 | $173.04 | 210200 |
| 2024-08-20 | 166.18 | $171.94 | 268800 |
| 2024-08-19 | 165.57 | $172.56 | 299700 |
| 2024-08-16 | 164.83 | $170.26 | 204800 |
| 2024-08-15 | 164.26 | $169.86 | 214400 |
| 2024-08-14 | 163.67 | $165.42 | 180000 |
| 2024-08-13 | 163.49 | $164.72 | 239800 |
| 2024-08-12 | 163.36 | $160.03 | 188300 |
| 2024-08-09 | 163.71 | $159.05 | 168900 |
| 2024-08-08 | 164.20 | $158.38 | 225100 |
| 2024-08-07 | 164.81 | $152.90 | 485400 |
| 2024-08-06 | 166.07 | $154.84 | 378100 |
| 2024-08-05 | 167.25 | $153.33 | 758900 |
| 2024-08-02 | 168.71 | $158.74 | 646100 |
| 2024-08-01 | 169.76 | $163.02 | 344400 |
| 2024-07-31 | 170.47 | $168.98 | 307000 |
| 2024-07-30 | 170.63 | $163.07 | 327800 |
| 2024-07-29 | 171.43 | $166.34 | 178300 |
| 2024-07-26 | 171.96 | $166.98 | 393300 |
| 2024-07-25 | 172.49 | $165.16 | 4.6M |
| 2024-07-24 | 173.26 | $166.66 | 1.2M |
| 2024-07-23 | 173.95 | $173.37 | 141100 |
| 2024-07-22 | 174.02 | $173.59 | 219400 |
| 2024-07-19 | 174.06 | $170.35 | 212200 |
| 2024-07-18 | 174.45 | $172.40 | 291200 |
| 2024-07-17 | 174.67 | $173.27 | 412600 |
| 2024-07-16 | 174.81 | $179.75 | 200400 |
| 2024-07-15 | 174.29 | $179.48 | 392300 |
| 2024-07-12 | 173.75 | $178.65 | 248300 |
| 2024-07-11 | 173.23 | $176.69 | 288100 |
| 2024-07-10 | 172.87 | $180.39 | 209700 |
| 2024-07-09 | 172.08 | $177.99 | 214000 |
| 2024-07-08 | 171.46 | $178.66 | 268700 |
| 2024-07-05 | 170.70 | $177.13 | 190400 |
| 2024-07-03 | 170.02 | $176.25 | 142700 |
| 2024-07-02 | 169.36 | $174.32 | 223600 |
| 2024-07-01 | 168.84 | $173.13 | 352400 |
| 2024-06-28 | 168.39 | $171.52 | 192100 |
| 2024-06-27 | 168.06 | $171.78 | 159300 |
| 2024-06-26 | 167.67 | $171.43 | 135100 |
| 2024-06-25 | 167.27 | $170.84 | 232200 |
| 2024-06-24 | 166.90 | $168.46 | 279700 |
| 2024-06-21 | 166.73 | $171.62 | 172600 |
| 2024-06-20 | 166.22 | $172.79 | 326500 |
| 2024-06-18 | 165.53 | $175.12 | 236900 |
| 2024-06-17 | 164.52 | $174.44 | 211000 |
| 2024-06-14 | 163.47 | $172.39 | 171500 |
| 2024-06-13 | 162.54 | $171.74 | 184900 |
| 2024-06-12 | 161.57 | $170.20 | 232200 |
| 2024-06-11 | 160.66 | $166.31 | 155100 |
| 2024-06-10 | 160.06 | $164.09 | 205500 |
| 2024-06-07 | 159.64 | $163.38 | 150200 |
| 2024-06-06 | 159.25 | $163.49 | 175900 |
| 2024-06-05 | 158.80 | $164.14 | 203100 |
| 2024-06-04 | 158.24 | $159.93 | 124700 |
| 2024-06-03 | 158.06 | $159.71 | 221400 |
| 2024-05-31 | 157.89 | $158.70 | 203300 |
| 2024-05-30 | 157.80 | $159.06 | 238100 |
| 2024-05-29 | 157.67 | $162.90 | 172400 |
| 2024-05-28 | 157.12 | $163.77 | 196900 |
| 2024-05-24 | 156.42 | $162.19 | 140200 |
| 2024-05-23 | 155.81 | $160.66 | 204100 |
| 2024-05-22 | 155.30 | $160.63 | 179500 |
| 2024-05-21 | 154.74 | $160.47 | 163700 |
| 2024-05-20 | 154.13 | $160.26 | 142700 |
| 2024-05-17 | 153.49 | $158.29 | 144000 |
| 2024-05-16 | 152.98 | $158.83 | 187700 |
| 2024-05-15 | 152.37 | $159.43 | 188000 |
| 2024-05-14 | 151.62 | $155.73 | 134500 |
| 2024-05-13 | 151.19 | $154.27 | 138000 |
| 2024-05-10 | 150.86 | $153.53 | 127100 |
| 2024-05-09 | 150.58 | $153.04 | 124100 |
| 2024-05-08 | 150.33 | $153.09 | 167000 |
| 2024-05-07 | 150.03 | $152.98 | 118500 |
| 2024-05-06 | 149.72 | $153.83 | 225500 |
| 2024-05-03 | 149.29 | $151.40 | 229800 |
| 2024-05-02 | 149.07 | $147.52 | 1.1M |
| 2024-05-01 | 149.23 | $145.34 | 243800 |
| 2024-04-30 | 149.64 | $147.03 | 137200 |
| 2024-04-29 | 149.92 | $150.29 | 308200 |
| 2024-04-26 | 149.88 | $149.88 | 167000 |
| 2024-04-25 | 149.88 | $147.47 | 168100 |
| 2024-04-24 | 150.13 | $147.19 | 126800 |
| 2024-04-23 | 150.44 | $146.86 | 187800 |
| 2024-04-22 | 150.82 | $144.25 | 199700 |
| 2024-04-19 | 151.51 | $142.51 | 360300 |
| 2024-04-18 | 152.46 | $146.47 | 193600 |
| 2024-04-17 | 153.09 | $147.78 | 263500 |
| 2024-04-16 | 153.65 | $150.21 | 194200 |
| 2024-04-15 | 154.01 | $149.81 | 333300 |
| 2024-04-12 | 154.45 | $153.09 | 169500 |
| 2024-04-11 | 154.60 | $155.89 | 213900 |
| 2024-04-10 | 154.46 | $152.71 | 174100 |
| 2024-04-09 | 154.64 | $154.41 | 185900 |
| 2024-04-08 | 154.67 | $153.84 | 152900 |
| 2024-04-05 | 154.75 | $154.08 | 169600 |
| 2024-04-04 | 154.83 | $152.26 | 225000 |
| 2024-04-03 | 155.10 | $154.73 | 179200 |
| 2024-04-02 | 155.13 | $154.42 | 258100 |
| 2024-04-01 | 155.21 | $155.92 | 269500 |
| 2024-03-28 | 155.13 | $155.84 | 185400 |
| 2024-03-27 | 155.06 | $156.12 | 204800 |
| 2024-03-26 | 154.95 | $155.60 | 175300 |
| 2024-03-25 | 154.88 | $156.45 | 1.6M |
| 2024-03-22 | 154.72 | $157.09 | 141000 |
| 2024-03-21 | 154.47 | $156.77 | 212000 |
| 2024-03-20 | 154.22 | $156.39 | 190300 |
| 2024-03-19 | 153.99 | $154.39 | 254500 |
| 2024-03-18 | 153.95 | $153.66 | 176100 |
| 2024-03-15 | 153.98 | $152.89 | 248300 |
| 2024-03-14 | 154.10 | $155.28 | 201100 |
| 2024-03-13 | 153.97 | $155.86 | 234300 |
| 2024-03-12 | 153.78 | $157.45 | 224000 |
| 2024-03-11 | 153.39 | $154.30 | 205700 |
| 2024-03-08 | 153.29 | $154.98 | 347800 |
| 2024-03-07 | 153.12 | $157.55 | 224600 |
| 2024-03-06 | 152.65 | $154.91 | 236800 |
| 2024-03-05 | 152.41 | $153.25 | 373100 |
| 2024-03-04 | 152.32 | $156.91 | 249000 |
| 2024-03-01 | 151.84 | $156.77 | 240700 |
| 2024-02-29 | 151.32 | $153.78 | 204100 |
| 2024-02-28 | 151.06 | $152.36 | 194000 |
| 2024-02-27 | 150.93 | $152.97 | 157000 |
| 2024-02-26 | 150.71 | $152.86 | 228100 |
| 2024-02-23 | 150.49 | $152.53 | 187500 |
| 2024-02-22 | 150.27 | $153.00 | 245600 |
| 2024-02-21 | 149.98 | $148.12 | 279100 |
| 2024-02-20 | 150.18 | $149.45 | 288200 |
| 2024-02-16 | 150.26 | $151.10 | 217000 |
| 2024-02-15 | 150.17 | $152.65 | 269800 |
| 2024-02-14 | 149.91 | $152.91 | 253500 |
| 2024-02-13 | 149.59 | $150.93 | 337200 |
| 2024-02-12 | 149.45 | $153.91 | 257200 |
| 2024-02-09 | 148.98 | $154.92 | 222300 |
| 2024-02-08 | 148.35 | $152.64 | 181100 |
| 2024-02-07 | 147.90 | $151.79 | 213500 |
| 2024-02-06 | 147.49 | $149.83 | 221200 |
| 2024-02-05 | 147.25 | $150.22 | 226700 |
| 2024-02-02 | 146.93 | $150.08 | 313700 |
| 2024-02-01 | 146.60 | $148.61 | 297300 |
| 2024-01-31 | 146.39 | $146.74 | 284600 |
| 2024-01-30 | 146.35 | $150.00 | 340500 |
| 2024-01-29 | 145.97 | $151.27 | 195400 |
| 2024-01-26 | 145.41 | $149.58 | 238900 |
| 2024-01-25 | 144.97 | $151.10 | 336800 |
| 2024-01-24 | 144.33 | $150.73 | 377800 |
| 2024-01-23 | 143.65 | $150.04 | 306300 |
| 2024-01-22 | 142.98 | $149.43 | 329500 |
| 2024-01-19 | 142.30 | $148.47 | 289200 |
| 2024-01-18 | 141.65 | $145.24 | 265900 |
| 2024-01-17 | 141.27 | $142.45 | 287900 |
| 2024-01-16 | 141.15 | $143.25 | 263100 |
| 2024-01-12 | 140.93 | $143.06 | 155500 |
| 2024-01-11 | 140.70 | $142.70 | 239900 |
| 2024-01-10 | 140.49 | $142.09 | 221000 |
| 2024-01-09 | 140.33 | $140.85 | 288700 |
| 2024-01-08 | 140.27 | $140.66 | 204000 |
| 2024-01-05 | 140.23 | $137.18 | 210200 |
| 2024-01-04 | 140.55 | $137.10 | 252200 |
| 2024-01-03 | 140.92 | $138.13 | 390700 |
| 2024-01-02 | 141.21 | $139.79 | 363100 |
| 2023-12-29 | 141.36 | $143.64 | 278300 |
| 2023-12-28 | 141.12 | $144.37 | 181700 |
| 2023-12-27 | 140.78 | $144.31 | 236300 |
| 2023-12-26 | 140.40 | $144.22 | 161900 |
| 2023-12-22 | 140.00 | $143.54 | 212100 |
| 2023-12-21 | 139.63 | $143.32 | 222700 |
| 2023-12-20 | 139.24 | $141.55 | 261000 |
| 2023-12-19 | 139.00 | $143.91 | 301100 |
| 2023-12-18 | 138.48 | $143.25 | 268600 |
| 2023-12-15 | 137.98 | $142.84 | 223700 |
| 2023-12-14 | 137.47 | $142.53 | 281300 |
| 2023-12-13 | 136.93 | $142.46 | 268200 |
| 2023-12-12 | 136.35 | $140.86 | 208100 |
| 2023-12-11 | 135.88 | $139.94 | 182400 |
| 2023-12-08 | 135.45 | $138.99 | 179900 |
| 2023-12-07 | 135.08 | $137.76 | 132700 |
| 2023-12-06 | 134.80 | $136.30 | 184200 |
| 2023-12-05 | 134.64 | $137.44 | 158500 |
| 2023-12-04 | 134.34 | $136.76 | 268500 |
| 2023-12-01 | 134.09 | $138.16 | 189100 |
| 2023-11-30 | 133.66 | $137.44 | 183200 |
| 2023-11-29 | 133.26 | $137.42 | 227700 |
| 2023-11-28 | 132.82 | $137.02 | 297500 |
| 2023-11-27 | 132.38 | $136.73 | 207700 |
| 2023-11-24 | 131.92 | $136.76 | 83200 |
| 2023-11-22 | 131.41 | $136.81 | 217800 |
| 2023-11-21 | 130.85 | $136.21 | 349900 |
| 2023-11-20 | 130.28 | $137.43 | 279500 |
| 2023-11-17 | 129.53 | $135.50 | 162700 |
| 2023-11-16 | 128.90 | $135.53 | 161500 |
| 2023-11-15 | 128.20 | $135.16 | 208900 |
| 2023-11-14 | 127.47 | $134.94 | 317700 |
| 2023-11-13 | 126.68 | $131.89 | 230400 |
| 2023-11-10 | 126.13 | $132.55 | 234600 |
| 2023-11-09 | 125.46 | $129.31 | 182200 |
| 2023-11-08 | 125.05 | $130.00 | 199500 |
| 2023-11-07 | 124.53 | $129.45 | 213200 |
| 2023-11-06 | 124.02 | $127.90 | 242000 |
| 2023-11-03 | 123.61 | $127.27 | 269600 |
| 2023-11-02 | 123.22 | $125.62 | 238000 |
| 2023-11-01 | 122.97 | $123.41 | 228200 |
| 2023-10-31 | 122.92 | $121.40 | 93500 |
| 2023-10-30 | 123.08 | $120.56 | 180500 |
| 2023-10-27 | 123.35 | $119.41 | 173900 |
| 2023-10-26 | 123.76 | $118.90 | 330800 |
| 2023-10-25 | 124.27 | $121.15 | 202000 |
| 2023-10-24 | 124.60 | $122.83 | 163300 |
| 2023-10-23 | 124.79 | $121.85 | 241300 |
| 2023-10-20 | 125.10 | $121.86 | 189200 |
| 2023-10-19 | 125.44 | $124.07 | 240300 |
| 2023-10-18 | 125.58 | $124.90 | 139600 |
| 2023-10-17 | 125.66 | $126.43 | 180500 |
| 2023-10-16 | 125.58 | $126.92 | 103600 |
| 2023-10-13 | 125.43 | $125.58 | 141800 |
| 2023-10-12 | 125.42 | $127.52 | 181100 |
| 2023-10-11 | 125.20 | $127.69 | 187600 |
| 2023-10-10 | 124.93 | $126.71 | 204400 |
| 2023-10-09 | 124.75 | $126.39 | 223800 |
| 2023-10-06 | 124.58 | $125.71 | 220000 |
| 2023-10-05 | 124.46 | $123.31 | 164200 |
| 2023-10-04 | 124.58 | $123.22 | 197900 |
| 2023-10-03 | 124.72 | $121.82 | 332500 |
| 2023-10-02 | 125.02 | $124.07 | 203500 |
| 2023-09-29 | 125.12 | $122.93 | 297700 |
| 2023-09-28 | 125.36 | $122.45 | 206400 |
| 2023-09-27 | 125.66 | $121.51 | 342700 |
| 2023-09-26 | 126.10 | $121.10 | 231100 |
| 2023-09-25 | 126.62 | $123.44 | 190900 |
| 2023-09-22 | 126.96 | $122.99 | 397800 |
| 2023-09-21 | 127.38 | $122.66 | 238600 |
| 2023-09-20 | 127.87 | $124.61 | 157900 |
| 2023-09-19 | 128.22 | $126.55 | 216900 |
| 2023-09-18 | 128.39 | $126.68 | 203900 |
| 2023-09-15 | 128.57 | $126.10 | 174500 |
| 2023-09-14 | 128.83 | $128.70 | 122300 |
| 2023-09-13 | 128.85 | $127.79 | 180200 |
| 2023-09-12 | 128.96 | $127.65 | 186900 |
| 2023-09-11 | 129.10 | $129.88 | 340700 |
| 2023-09-08 | 129.02 | $129.23 | 104900 |
| 2023-09-07 | 128.99 | $128.97 | 199500 |
| 2023-09-06 | 128.99 | $130.97 | 175900 |
| 2023-09-05 | 128.79 | $132.37 | 146700 |
| 2023-09-01 | 128.41 | $132.07 | 155000 |
| 2023-08-31 | 128.02 | $131.49 | 254700 |
| 2023-08-30 | 127.66 | $130.86 | 140100 |
| 2023-08-29 | 127.32 | $129.74 | 192600 |
| 2023-08-28 | 127.07 | $127.20 | 128500 |
| 2023-08-25 | 127.05 | $126.17 | 231000 |
| 2023-08-24 | 127.15 | $124.99 | 212000 |
| 2023-08-23 | 127.37 | $128.02 | 209000 |
| 2023-08-22 | 127.31 | $125.66 | 218900 |
| 2023-08-21 | 127.48 | $125.67 | 190300 |
| 2023-08-18 | 127.67 | $123.53 | 295200 |
| 2023-08-17 | 128.11 | $123.15 | 359200 |
| 2023-08-16 | 128.63 | $124.62 | 174700 |
| 2023-08-15 | 129.05 | $125.80 | 159600 |
| 2023-08-14 | 129.39 | $127.09 | 196300 |
| 2023-08-11 | 129.63 | $125.26 | 224400 |
| 2023-08-10 | 130.10 | $126.01 | 273800 |
| 2023-08-09 | 130.53 | $125.87 | 179700 |
| 2023-08-08 | 131.02 | $127.64 | 235400 |
| 2023-08-07 | 131.37 | $128.90 | 361100 |
| 2023-08-04 | 131.63 | $128.69 | 299000 |
| 2023-08-03 | 131.94 | $130.40 | 226100 |
| 2023-08-02 | 132.10 | $130.91 | 309600 |
| 2023-08-01 | 132.23 | $134.49 | 226500 |
| 2023-07-31 | 131.99 | $134.39 | 209400 |
| 2023-07-28 | 131.74 | $133.73 | 350300 |
| 2023-07-27 | 131.53 | $131.87 | 206300 |
| 2023-07-26 | 131.49 | $132.45 | 194900 |
| 2023-07-25 | 131.39 | $134.03 | 137400 |
| 2023-07-24 | 131.11 | $132.55 | 176600 |
| 2023-07-21 | 130.96 | $132.37 | 197100 |
| 2023-07-20 | 130.81 | $132.54 | 294500 |
| 2023-07-19 | 130.63 | $135.49 | 335600 |
| 2023-07-18 | 130.12 | $135.73 | 364200 |
| 2023-07-17 | 129.53 | $134.33 | 281500 |
| 2023-07-14 | 129.02 | $132.53 | 267300 |
| 2023-07-13 | 128.65 | $132.97 | 246200 |
| 2023-07-12 | 128.20 | $131.04 | 217100 |
| 2023-07-11 | 127.90 | $129.69 | 140500 |
| 2023-07-10 | 127.71 | $129.25 | 176700 |
| 2023-07-07 | 127.55 | $128.67 | 258000 |
| 2023-07-06 | 127.43 | $129.11 | 237200 |
| 2023-07-05 | 127.25 | $129.65 | 242600 |
| 2023-07-03 | 127.00 | $130.46 | 152500 |
| 2023-06-30 | 126.64 | $130.64 | 224800 |
| 2023-06-29 | 126.22 | $128.62 | 147700 |
| 2023-06-28 | 125.96 | $128.40 | 536800 |
| 2023-06-27 | 125.71 | $128.12 | 187400 |
| 2023-06-26 | 125.45 | $125.54 | 198800 |
| 2023-06-23 | 125.44 | $126.56 | 196000 |
| 2023-06-22 | 125.33 | $128.07 | 186300 |
| 2023-06-21 | 125.04 | $127.04 | 241300 |
| 2023-06-20 | 124.83 | $129.01 | 200500 |
| 2023-06-16 | 124.39 | $129.86 | 252000 |
| 2023-06-15 | 123.81 | $131.04 | 246700 |
| 2023-06-14 | 123.05 | $129.44 | 262800 |
| 2023-06-13 | 122.38 | $128.35 | 359400 |
| 2023-06-12 | 121.75 | $127.41 | 237800 |
| 2023-06-09 | 121.15 | $124.75 | 178600 |
| 2023-06-08 | 120.77 | $124.31 | 141500 |
| 2023-06-07 | 120.40 | $123.09 | 254300 |
| 2023-06-06 | 120.12 | $124.88 | 261300 |
| 2023-06-05 | 119.62 | $124.68 | 316100 |
| 2023-06-02 | 119.09 | $125.41 | 382500 |
| 2023-06-01 | 118.42 | $124.45 | 429400 |
| 2023-05-31 | 117.79 | $123.34 | 164300 |
| 2023-05-30 | 117.20 | $124.30 | 269000 |
| 2023-05-26 | 116.45 | $123.70 | 227700 |
| 2023-05-25 | 115.69 | $120.47 | 268900 |
| 2023-05-24 | 115.19 | $116.33 | 194500 |
| 2023-05-23 | 115.07 | $117.05 | 292400 |
| 2023-05-22 | 114.86 | $118.94 | 200200 |
| 2023-05-19 | 114.43 | $118.60 | 170400 |
| 2023-05-18 | 113.99 | $118.83 | 230100 |
| 2023-05-17 | 113.48 | $116.48 | 149800 |
| 2023-05-16 | 113.16 | $114.82 | 178100 |
| 2023-05-15 | 112.99 | $114.95 | 112300 |
| 2023-05-12 | 112.78 | $113.92 | 101800 |
| 2023-05-11 | 112.66 | $114.21 | 190400 |
| 2023-05-10 | 112.50 | $114.64 | 151000 |
| 2023-05-09 | 112.28 | $113.39 | 116400 |
| 2023-05-08 | 112.16 | $114.26 | 324100 |
| 2023-05-05 | 111.94 | $114.13 | 175700 |
| 2023-05-04 | 111.71 | $111.20 | 149300 |
| 2023-05-03 | 111.76 | $111.70 | 303600 |
| 2023-05-02 | 111.77 | $112.44 | 906600 |
| 2023-05-01 | 111.70 | $113.72 | 157400 |
| 2023-04-28 | 111.48 | $113.62 | 208600 |
| 2023-04-27 | 111.26 | $112.46 | 136700 |
| 2023-04-26 | 111.13 | $110.34 | 164600 |
| 2023-04-25 | 111.21 | $108.86 | 105900 |
| 2023-04-24 | 111.46 | $111.32 | 174800 |
| 2023-04-21 | 111.48 | $111.77 | 177600 |
| 2023-04-20 | 111.45 | $112.15 | 120700 |
| 2023-04-19 | 111.37 | $112.91 | 107300 |
| 2023-04-18 | 111.21 | $113.21 | 170700 |
| 2023-04-17 | 111.00 | $112.85 | 114100 |
| 2023-04-14 | 110.80 | $112.42 | 165000 |
| 2023-04-13 | 110.63 | $112.91 | 176700 |
| 2023-04-12 | 110.39 | $110.71 | 171500 |
| 2023-04-11 | 110.36 | $111.40 | 95600 |
| 2023-04-10 | 110.25 | $112.28 | 119100 |
| 2023-04-06 | 110.04 | $112.26 | 123600 |
| 2023-04-05 | 109.80 | $111.75 | 149800 |
| 2023-04-04 | 109.60 | $113.11 | 261800 |
| 2023-04-03 | 109.23 | $113.82 | 198100 |
| 2023-03-31 | 108.75 | $113.95 | 216100 |
| 2023-03-30 | 108.20 | $112.12 | 226900 |
| 2023-03-29 | 107.79 | $111.06 | 161600 |
| 2023-03-28 | 107.44 | $108.77 | 163500 |
| 2023-03-27 | 107.30 | $109.23 | 258700 |
| 2023-03-24 | 107.10 | $109.96 | 215400 |
| 2023-03-23 | 106.80 | $109.81 | 323700 |
| 2023-03-22 | 106.48 | $108.26 | 297300 |
| 2023-03-21 | 106.29 | $109.55 | 163100 |
| 2023-03-20 | 105.95 | $108.33 | 203900 |
| 2023-03-17 | 105.70 | $107.96 | 351200 |
| 2023-03-16 | 105.46 | $108.47 | 208000 |
| 2023-03-15 | 105.14 | $105.70 | 315300 |
| 2023-03-14 | 105.08 | $105.62 | 173100 |
| 2023-03-13 | 105.03 | $103.39 | 391800 |
| 2023-03-10 | 105.20 | $102.92 | 514100 |
| 2023-03-09 | 105.44 | $104.94 | 431200 |
| 2023-03-08 | 105.49 | $106.68 | 91300 |
| 2023-03-07 | 105.37 | $105.81 | 127100 |
| 2023-03-06 | 105.32 | $107.17 | 354400 |
| 2023-03-03 | 105.13 | $106.78 | 139100 |
| 2023-03-02 | 104.95 | $104.57 | 109100 |
| 2023-03-01 | 104.99 | $103.37 | 87100 |
| 2023-02-28 | 105.17 | $104.12 | 124600 |
| 2023-02-27 | 105.28 | $104.27 | 127900 |
| 2023-02-24 | 105.38 | $103.72 | 443800 |
| 2023-02-23 | 105.56 | $105.58 | 146000 |
| 2023-02-22 | 105.55 | $103.97 | 167900 |
| 2023-02-21 | 105.72 | $104.01 | 317500 |
| 2023-02-17 | 105.90 | $106.63 | 213600 |
| 2023-02-16 | 105.82 | $107.95 | 120400 |
| 2023-02-15 | 105.60 | $109.90 | 179400 |
| 2023-02-14 | 105.15 | $109.23 | 112300 |
| 2023-02-13 | 104.72 | $108.62 | 279600 |
| 2023-02-10 | 104.31 | $106.74 | 121100 |
| 2023-02-09 | 104.05 | $107.43 | 129700 |
| 2023-02-08 | 103.70 | $107.97 | 167800 |
| 2023-02-07 | 103.25 | $109.28 | 156400 |
| 2023-02-06 | 102.61 | $106.69 | 182100 |
| 2023-02-03 | 102.18 | $108.17 | 238700 |
| 2023-02-02 | 101.55 | $109.33 | 311500 |
| 2023-02-01 | 100.73 | $106.26 | 278700 |
| 2023-01-31 | 100.15 | $103.68 | 94900 |
| 2023-01-30 | 99.78 | $102.06 | 140700 |
| 2023-01-27 | 99.54 | $104.16 | 168300 |
| 2023-01-26 | 99.05 | $103.66 | 108400 |
| 2023-01-25 | 98.57 | $102.03 | 149400 |
| 2023-01-24 | 98.20 | $102.27 | 163800 |
| 2023-01-23 | 97.77 | $102.42 | 261200 |
| 2023-01-20 | 97.28 | $100.01 | 264100 |
| 2023-01-19 | 97.00 | $97.38 | 226300 |
| 2023-01-18 | 96.96 | $98.55 | 249200 |
| 2023-01-17 | 96.79 | $99.77 | 216600 |
| 2023-01-13 | 96.48 | $99.29 | 127900 |
| 2023-01-12 | 96.18 | $98.88 | 111600 |
| 2023-01-11 | 95.90 | $98.14 | 113300 |
| 2023-01-10 | 95.66 | $96.47 | 423900 |
| 2023-01-09 | 95.57 | $95.86 | 177900 |
| 2023-01-06 | 95.54 | $94.71 | 169500 |
| 2023-01-05 | 95.63 | $92.02 | 100700 |
| 2023-01-04 | 96.01 | $94.02 | 161300 |
| 2023-01-03 | 96.22 | $93.63 | 146300 |
| 2022-12-30 | 96.50 | $94.51 | 219000 |
| 2022-12-29 | 96.70 | $94.59 | 210900 |
| 2022-12-28 | 96.93 | $92.00 | 280200 |
| 2022-12-27 | 97.45 | $93.54 | 215300 |
| 2022-12-23 | 97.86 | $94.48 | 170000 |
| 2022-12-22 | 98.21 | $94.43 | 243800 |
| 2022-12-21 | 98.61 | $96.82 | 143300 |
| 2022-12-20 | 98.80 | $95.31 | 169600 |
| 2022-12-19 | 99.17 | $95.08 | 334300 |
| 2022-12-16 | 99.60 | $96.49 | 150600 |
| 2022-12-15 | 99.92 | $98.02 | 187000 |
| 2022-12-14 | 100.12 | $101.78 | 196700 |
| 2022-12-13 | 99.95 | $102.61 | 212000 |
| 2022-12-12 | 99.67 | $101.38 | 130000 |
| 2022-12-09 | 99.49 | $99.22 | 89300 |
| 2022-12-08 | 99.52 | $99.86 | 101100 |
| 2022-12-07 | 99.48 | $98.15 | 113800 |
| 2022-12-06 | 99.62 | $98.61 | 145300 |
| 2022-12-05 | 99.73 | $100.73 | 121200 |
| 2022-12-02 | 99.62 | $102.71 | 125400 |
| 2022-12-01 | 99.30 | $103.33 | 201100 |
| 2022-11-30 | 98.87 | $102.89 | 215700 |
| 2022-11-29 | 98.45 | $98.11 | 167400 |
| 2022-11-28 | 98.49 | $99.04 | 167700 |
| 2022-11-25 | 98.43 | $101.25 | 47400 |
| 2022-11-23 | 98.13 | $101.84 | 147800 |
| 2022-11-22 | 97.74 | $100.75 | 102600 |
| 2022-11-21 | 97.43 | $98.99 | 111000 |
| 2022-11-18 | 97.26 | $100.15 | 122200 |
| 2022-11-17 | 96.96 | $100.04 | 121900 |
| 2022-11-16 | 96.63 | $100.11 | 153400 |
| 2022-11-15 | 96.27 | $101.77 | 236700 |
| 2022-11-14 | 95.69 | $100.34 | 112000 |
| 2022-11-11 | 95.20 | $101.34 | 249600 |
| 2022-11-10 | 94.55 | $99.28 | 338700 |
| 2022-11-09 | 94.05 | $91.61 | 159500 |
| 2022-11-08 | 94.31 | $94.14 | 257800 |
| 2022-11-07 | 94.33 | $93.27 | 141500 |
| 2022-11-04 | 94.44 | $91.84 | 161900 |
| 2022-11-03 | 94.71 | $90.68 | 175000 |
| 2022-11-02 | 95.13 | $93.35 | 146200 |
| 2022-11-01 | 95.32 | $96.91 | 132800 |
| 2022-10-31 | 95.16 | $97.70 | 104300 |
| 2022-10-28 | 94.89 | $98.86 | 156700 |
| 2022-10-27 | 94.47 | $94.99 | 159600 |
| 2022-10-26 | 94.42 | $96.01 | 183000 |
| 2022-10-25 | 94.25 | $97.96 | 220500 |
| 2022-10-24 | 93.86 | $95.93 | 205700 |
| 2022-10-21 | 93.64 | $94.72 | 317000 |
| 2022-10-20 | 93.52 | $92.36 | 133300 |
| 2022-10-19 | 93.65 | $92.23 | 126800 |
| 2022-10-18 | 93.80 | $92.69 | 159600 |
| 2022-10-17 | 93.91 | $91.77 | 171100 |
| 2022-10-14 | 94.14 | $88.99 | 269500 |
| 2022-10-13 | 94.68 | $91.61 | 241100 |
| 2022-10-12 | 95.00 | $89.07 | 194600 |
| 2022-10-11 | 95.63 | $89.39 | 248400 |
| 2022-10-10 | 96.28 | $90.81 | 195900 |
| 2022-10-07 | 96.86 | $92.48 | 153000 |
| 2022-10-06 | 97.32 | $96.51 | 165600 |
| 2022-10-05 | 97.41 | $97.29 | 116100 |
| 2022-10-04 | 97.42 | $96.91 | 268600 |
| 2022-10-03 | 97.47 | $93.62 | 255000 |
| 2022-09-30 | 97.88 | $90.93 | 197700 |
| 2022-09-29 | 98.61 | $92.58 | 257200 |
| 2022-09-28 | 99.24 | $95.01 | 247200 |
| 2022-09-27 | 99.69 | $93.88 | 229200 |
| 2022-09-26 | 100.30 | $93.59 | 237300 |
| 2022-09-23 | 101.01 | $94.29 | 312900 |
| 2022-09-22 | 101.71 | $95.56 | 230500 |
| 2022-09-21 | 102.36 | $96.86 | 164900 |
| 2022-09-20 | 102.94 | $98.34 | 180600 |
| 2022-09-19 | 103.43 | $98.97 | 230000 |
| 2022-09-16 | 103.89 | $98.17 | 368100 |
| 2022-09-15 | 104.50 | $99.12 | 134000 |
| 2022-09-14 | 105.06 | $101.34 | 111300 |
| 2022-09-13 | 105.45 | $100.95 | 202000 |
| 2022-09-12 | 105.93 | $106.51 | 167200 |
| 2022-09-09 | 105.87 | $104.85 | 151300 |
| 2022-09-08 | 105.97 | $102.60 | 128300 |
| 2022-09-07 | 106.33 | $102.10 | 128500 |
| 2022-09-06 | 106.77 | $100.43 | 186600 |
| 2022-09-02 | 107.44 | $101.11 | 230800 |
| 2022-09-01 | 108.11 | $102.35 | 205500 |
| 2022-08-31 | 108.72 | $103.31 | 142400 |
| 2022-08-30 | 109.28 | $104.26 | 149600 |
| 2022-08-29 | 109.81 | $105.34 | 204700 |
| 2022-08-26 | 110.28 | $106.71 | 239700 |
| 2022-08-25 | 110.66 | $111.52 | 82700 |
| 2022-08-24 | 110.57 | $109.49 | 112700 |
| 2022-08-23 | 110.68 | $109.24 | 100500 |
| 2022-08-22 | 110.84 | $109.59 | 142100 |
| 2022-08-19 | 110.97 | $112.64 | 119200 |
| 2022-08-18 | 110.79 | $114.93 | 83700 |
| 2022-08-17 | 110.35 | $114.29 | 130100 |
| 2022-08-16 | 109.94 | $115.26 | 127400 |
| 2022-08-15 | 109.38 | $115.63 | 220700 |
| 2022-08-12 | 108.72 | $114.95 | 147100 |
| 2022-08-11 | 108.07 | $112.67 | 297400 |
| 2022-08-10 | 107.58 | $113.26 | 162800 |
| 2022-08-09 | 106.98 | $109.88 | 140200 |
| 2022-08-08 | 106.68 | $111.26 | 146600 |
| 2022-08-05 | 106.20 | $112.02 | 149500 |
| 2022-08-04 | 105.58 | $112.21 | 131400 |
| 2022-08-03 | 104.89 | $111.83 | 184700 |
| 2022-08-02 | 104.16 | $108.76 | 622700 |
| 2022-08-01 | 103.67 | $109.32 | 315600 |
| 2022-07-29 | 103.08 | $109.45 | 201300 |
| 2022-07-28 | 102.41 | $107.76 | 154700 |
| 2022-07-27 | 101.84 | $106.14 | 185900 |
| 2022-07-26 | 101.39 | $101.86 | 155800 |
| 2022-07-25 | 101.34 | $103.68 | 148300 |
| 2022-07-22 | 101.09 | $104.40 | 130600 |
| 2022-07-21 | 100.75 | $106.01 | 255100 |
| 2022-07-20 | 100.19 | $104.53 | 172100 |
| 2022-07-19 | 99.73 | $102.68 | 197000 |
| 2022-07-18 | 99.42 | $99.63 | 200700 |
| 2022-07-15 | 99.40 | $100.52 | 228600 |
| 2022-07-14 | 99.29 | $98.76 | 261700 |
| 2022-07-13 | 99.34 | $98.06 | 228800 |
| 2022-07-12 | 99.48 | $98.27 | 181100 |
| 2022-07-11 | 99.60 | $99.65 | 127800 |
| 2022-07-08 | 99.60 | $101.26 | 148000 |
| 2022-07-07 | 99.42 | $101.20 | 174400 |
| 2022-07-06 | 99.23 | $99.02 | 225800 |
| 2022-07-05 | 99.26 | $98.31 | 214200 |
| 2022-07-01 | 99.36 | $96.84 | 202800 |
| 2022-06-30 | 99.62 | $96.50 | 274800 |
| 2022-06-29 | 99.95 | $97.90 | 190900 |
| 2022-06-28 | 100.17 | $97.89 | 338200 |
| 2022-06-27 | 100.41 | $100.96 | 271000 |
| 2022-06-24 | 100.35 | $101.70 | 193300 |
| 2022-06-23 | 100.21 | $98.11 | 280700 |
| 2022-06-22 | 100.43 | $96.45 | 231300 |
| 2022-06-21 | 100.84 | $96.76 | 250900 |
| 2022-06-17 | 101.27 | $94.35 | 384300 |
| 2022-06-16 | 102.00 | $93.52 | 294100 |
| 2022-06-15 | 102.90 | $97.73 | 316400 |
| 2022-06-14 | 103.44 | $95.66 | 484200 |
| 2022-06-13 | 104.26 | $95.12 | 713100 |
| 2022-06-10 | 105.22 | $99.80 | 355600 |
| 2022-06-09 | 105.79 | $103.87 | 143900 |
| 2022-06-08 | 105.99 | $106.85 | 247400 |
| 2022-06-07 | 105.90 | $108.03 | 153700 |
| 2022-06-06 | 105.68 | $106.60 | 162300 |
| 2022-06-03 | 105.58 | $106.59 | 225500 |
| 2022-06-02 | 105.48 | $109.30 | 467700 |
| 2022-06-01 | 105.07 | $106.41 | 238600 |
| 2022-05-31 | 104.93 | $106.82 | 214100 |
| 2022-05-27 | 104.73 | $107.67 | 275500 |
| 2022-05-26 | 104.43 | $104.04 | 264400 |
| 2022-05-25 | 104.47 | $101.49 | 217200 |
| 2022-05-24 | 104.78 | $100.10 | 310300 |
| 2022-05-23 | 105.27 | $102.02 | 313000 |
| 2022-05-20 | 105.61 | $99.86 | 395100 |
| 2022-05-19 | 106.22 | $99.75 | 618700 |
| 2022-05-18 | 106.90 | $100.53 | 472500 |
| 2022-05-17 | 107.57 | $105.27 | 323900 |
| 2022-05-16 | 107.81 | $102.35 | 312000 |
| 2022-05-13 | 108.39 | $103.62 | 329900 |
| 2022-05-12 | 108.89 | $99.81 | 664900 |
| 2022-05-11 | 109.85 | $100.62 | 464400 |
| 2022-05-10 | 110.82 | $104.18 | 563600 |
| 2022-05-09 | 111.52 | $102.74 | 758800 |
| 2022-05-06 | 112.44 | $107.32 | 529700 |
| 2022-05-05 | 112.98 | $108.49 | 692600 |
| 2022-05-04 | 113.45 | $114.23 | 451100 |
| 2022-05-03 | 113.37 | $110.44 | 368700 |
| 2022-05-02 | 113.68 | $110.37 | 780800 |
| 2022-04-29 | 114.03 | $108.58 | 244900 |
| 2022-04-28 | 114.60 | $113.26 | 365700 |
| 2022-04-27 | 114.74 | $108.87 | 394100 |
| 2022-04-26 | 115.36 | $107.75 | 399900 |
| 2022-04-25 | 116.16 | $111.93 | 479800 |
| 2022-04-22 | 116.60 | $110.18 | 349600 |
| 2022-04-21 | 117.28 | $113.34 | 256400 |
| 2022-04-20 | 117.69 | $115.53 | 163300 |
| 2022-04-19 | 117.92 | $116.00 | 242700 |
| 2022-04-18 | 118.12 | $113.70 | 222100 |
| 2022-04-14 | 118.59 | $113.62 | 299300 |
| 2022-04-13 | 119.11 | $116.43 | 355300 |
| 2022-04-12 | 119.40 | $114.49 | 285000 |
| 2022-04-11 | 119.91 | $114.85 | 621900 |
| 2022-04-08 | 120.44 | $117.50 | 198900 |
| 2022-04-07 | 120.75 | $119.23 | 256600 |
| 2022-04-06 | 120.92 | $118.96 | 398700 |
| 2022-04-05 | 121.12 | $122.24 | 343300 |
| 2022-04-04 | 121.00 | $125.20 | 214600 |
| 2022-04-01 | 120.56 | $122.78 | 182800 |
| 2022-03-31 | 120.33 | $123.08 | 342900 |
| 2022-03-30 | 120.04 | $124.88 | 610600 |
| 2022-03-29 | 119.53 | $126.84 | 452500 |
| 2022-03-28 | 118.76 | $124.05 | 242600 |
| 2022-03-25 | 118.20 | $122.50 | 151600 |
| 2022-03-24 | 117.75 | $122.81 | 197200 |
| 2022-03-23 | 117.22 | $119.71 | 180500 |
| 2022-03-22 | 116.95 | $121.55 | 289200 |
| 2022-03-21 | 116.47 | $119.64 | 288200 |
| 2022-03-18 | 116.14 | $119.89 | 238200 |
| 2022-03-17 | 115.74 | $117.38 | 166400 |
| 2022-03-16 | 115.57 | $116.18 | 254000 |
| 2022-03-15 | 115.51 | $112.16 | 266600 |
| 2022-03-14 | 115.86 | $108.47 | 373900 |
| 2022-03-11 | 116.64 | $110.88 | 167600 |
| 2022-03-10 | 117.24 | $113.24 | 229700 |
| 2022-03-09 | 117.66 | $115.14 | 374600 |
| 2022-03-08 | 117.93 | $110.52 | 620000 |
| 2022-03-07 | 118.71 | $111.03 | 566000 |
| 2022-03-04 | 119.52 | $115.41 | 433700 |
| 2022-03-03 | 119.95 | $117.68 | 497300 |
| 2022-03-02 | 120.19 | $119.57 | 218000 |
| 2022-03-01 | 120.25 | $117.06 | 499800 |
| 2022-02-28 | 120.59 | $119.43 | 340500 |
| 2022-02-25 | 120.71 | $119.37 | 372600 |
| 2022-02-24 | 120.85 | $117.72 | 1.2M |
| 2022-02-23 | 121.18 | $113.52 | 442500 |
| 2022-02-22 | 121.99 | $116.54 | 445100 |
| 2022-02-18 | 122.56 | $117.68 | 262400 |
| 2022-02-17 | 123.07 | $119.24 | 295700 |
| 2022-02-16 | 123.48 | $123.23 | 196600 |
| 2022-02-15 | 123.50 | $123.41 | 270800 |
| 2022-02-14 | 123.51 | $120.00 | 594200 |
| 2022-02-11 | 123.88 | $120.04 | 366700 |
| 2022-02-10 | 124.29 | $123.91 | 316400 |
| 2022-02-09 | 124.33 | $126.93 | 400700 |
| 2022-02-08 | 124.05 | $124.04 | 295500 |
| 2022-02-07 | 124.06 | $122.33 | 185500 |
| 2022-02-04 | 124.24 | $123.03 | 237400 |
| 2022-02-03 | 124.37 | $122.06 | 370600 |
| 2022-02-02 | 124.61 | $125.89 | 803100 |
| 2022-02-01 | 124.47 | $125.34 | 580600 |
| 2022-01-31 | 124.38 | $124.77 | 366000 |
| 2022-01-28 | 124.34 | $121.12 | 408000 |
| 2022-01-27 | 124.68 | $116.21 | 494500 |
| 2022-01-26 | 125.57 | $117.15 | 425300 |
| 2022-01-25 | 126.46 | $116.66 | 460700 |
| 2022-01-24 | 127.49 | $119.71 | 1.2M |
| 2022-01-21 | 128.31 | $118.96 | 674200 |
| 2022-01-20 | 129.29 | $121.58 | 450500 |
| 2022-01-19 | 130.10 | $123.16 | 369000 |
| 2022-01-18 | 130.83 | $124.92 | 445300 |
| 2022-01-14 | 131.46 | $128.05 | 469700 |
| 2022-01-13 | 131.82 | $127.12 | 326700 |
| 2022-01-12 | 132.31 | $130.68 | 276600 |
| 2022-01-11 | 132.48 | $130.39 | 315100 |
| 2022-01-10 | 132.70 | $128.69 | 528800 |
| 2022-01-07 | 133.12 | $128.49 | 411200 |
| 2022-01-06 | 133.61 | $129.79 | 540500 |
| 2022-01-05 | 134.01 | $130.34 | 544600 |
| 2022-01-04 | 134.40 | $134.87 | 708200 |
| 2022-01-03 | 134.35 | $136.53 | 561900 |
| 2021-12-31 | 134.12 | $135.40 | 261700 |
| 2021-12-30 | 133.99 | $136.15 | 242400 |
| 2021-12-29 | 133.76 | $136.80 | 156300 |
| 2021-12-28 | 133.44 | $136.72 | 261600 |
| 2021-12-27 | 133.10 | $137.67 | 248700 |
| 2021-12-23 | 132.61 | $134.94 | 251500 |
| 2021-12-22 | 132.37 | $134.20 | 224000 |
| 2021-12-21 | 132.18 | $132.62 | 234000 |
| 2021-12-20 | 132.13 | $129.01 | 448500 |
| 2021-12-17 | 132.46 | $130.66 | 294900 |
| 2021-12-16 | 132.65 | $131.36 | 292100 |
| 2021-12-15 | 132.78 | $135.31 | 230400 |
| 2021-12-14 | 132.52 | $131.76 | 305700 |
| 2021-12-13 | 132.60 | $134.01 | 206100 |
| 2021-12-10 | 132.45 | $136.05 | 189300 |
| 2021-12-09 | 132.07 | $133.83 | 156300 |
| 2021-12-08 | 131.88 | $135.55 | 238800 |
| 2021-12-07 | 131.50 | $134.64 | 504700 |
| 2021-12-06 | 131.17 | $129.89 | 333600 |
| 2021-12-03 | 131.30 | $128.79 | 407000 |
| 2021-12-02 | 131.56 | $131.24 | 394900 |
| 2021-12-01 | 131.60 | $129.94 | 393800 |
| 2021-11-30 | 131.77 | $132.30 | 393900 |
| 2021-11-29 | 131.72 | $133.67 | 293700 |
| 2021-11-26 | 131.51 | $130.61 | 280300 |
| 2021-11-24 | 131.61 | $133.68 | 223200 |
| 2021-11-23 | 131.39 | $132.57 | 401600 |
| 2021-11-22 | 131.26 | $133.19 | 305700 |
| 2021-11-19 | 131.06 | $135.13 | 182800 |
| 2021-11-18 | 130.63 | $134.47 | 191800 |
| 2021-11-17 | 130.23 | $133.45 | 214600 |
| 2021-11-16 | 129.89 | $134.08 | 115600 |
| 2021-11-15 | 129.45 | $132.63 | 196100 |
| 2021-11-12 | 129.11 | $132.82 | 131400 |
| 2021-11-11 | 128.72 | $131.21 | 105500 |
| 2021-11-10 | 128.46 | $130.53 | 226700 |
| 2021-11-09 | 128.25 | $132.98 | 194300 |
| 2021-11-08 | 127.75 | $133.36 | 173200 |
| 2021-11-05 | 127.16 | $132.34 | 276700 |
| 2021-11-04 | 126.61 | $131.94 | 171800 |
| 2021-11-03 | 126.05 | $130.14 | 153900 |
| 2021-11-02 | 125.62 | $129.33 | 256400 |
| 2021-11-01 | 125.23 | $128.40 | 183500 |
| 2021-10-29 | 124.90 | $128.26 | 317800 |
| 2021-10-28 | 124.54 | $127.75 | 221000 |
| 2021-10-27 | 124.20 | $126.42 | 275300 |
| 2021-10-26 | 123.97 | $126.89 | 380300 |
| 2021-10-25 | 123.66 | $126.72 | 309700 |
| 2021-10-22 | 123.34 | $126.14 | 223200 |
| 2021-10-21 | 123.05 | $126.72 | 216500 |
| 2021-10-20 | 122.66 | $126.05 | 261600 |
| 2021-10-19 | 122.30 | $126.40 | 233100 |
| 2021-10-18 | 121.87 | $125.19 | 309200 |
| 2021-10-15 | 121.52 | $124.08 | 208900 |
| 2021-10-14 | 121.25 | $123.23 | 262600 |
| 2021-10-13 | 121.04 | $120.57 | 137400 |
| 2021-10-12 | 121.09 | $119.60 | 173600 |
| 2021-10-11 | 121.25 | $119.91 | 282400 |
| 2021-10-08 | 121.39 | $120.54 | 223900 |
| 2021-10-07 | 121.48 | $121.12 | 243600 |
| 2021-10-06 | 121.52 | $119.85 | 268100 |
| 2021-10-05 | 121.70 | $118.99 | 274900 |
| 2021-10-04 | 121.98 | $117.30 | 455500 |
| 2021-10-01 | 122.47 | $120.29 | 263900 |
| 2021-09-30 | 122.70 | $118.63 | 465500 |
| 2021-09-29 | 123.13 | $119.24 | 194000 |
| 2021-09-28 | 123.54 | $119.52 | 375500 |
| 2021-09-27 | 123.96 | $123.41 | 252600 |
| 2021-09-24 | 124.02 | $124.61 | 253900 |
| 2021-09-23 | 123.96 | $124.62 | 200500 |
| 2021-09-22 | 123.89 | $122.99 | 199400 |
| 2021-09-21 | 123.99 | $121.21 | 204900 |
| 2021-09-20 | 124.28 | $121.10 | 390600 |
| 2021-09-17 | 124.61 | $123.48 | 179700 |
| 2021-09-16 | 124.73 | $125.42 | 163600 |
| 2021-09-15 | 124.66 | $125.17 | 124000 |
| 2021-09-14 | 124.61 | $124.12 | 148300 |
| 2021-09-13 | 124.66 | $124.24 | 220800 |
| 2021-09-10 | 124.70 | $124.29 | 223900 |
| 2021-09-09 | 124.75 | $125.50 | 154500 |
| 2021-09-08 | 124.67 | $125.92 | 157700 |
| 2021-09-07 | 124.53 | $126.66 | 167900 |
| 2021-09-03 | 124.31 | $126.82 | 241400 |
| 2021-09-02 | 124.05 | $126.18 | 347100 |
| 2021-09-01 | 123.82 | $126.10 | 149500 |
| 2021-08-31 | 123.58 | $126.01 | 205800 |
| 2021-08-30 | 123.33 | $126.82 | 165200 |
| 2021-08-27 | 122.96 | $125.54 | 153400 |
| 2021-08-26 | 122.69 | $124.14 | 190100 |
| 2021-08-25 | 122.53 | $124.86 | 131800 |
| 2021-08-24 | 122.29 | $124.84 | 275600 |
| 2021-08-23 | 122.02 | $124.62 | 297100 |
| 2021-08-20 | 121.75 | $122.97 | 173600 |
| 2021-08-19 | 121.62 | $121.43 | 370800 |
| 2021-08-18 | 121.64 | $120.54 | 167200 |
| 2021-08-17 | 121.75 | $122.00 | 227200 |
| 2021-08-16 | 121.73 | $123.13 | 319900 |
| 2021-08-13 | 121.58 | $122.89 | 152200 |
| 2021-08-12 | 121.44 | $122.36 | 270800 |
| 2021-08-11 | 121.35 | $121.66 | 194500 |
| 2021-08-10 | 121.31 | $121.77 | 128100 |
| 2021-08-09 | 121.26 | $122.75 | 231100 |
| 2021-08-06 | 121.11 | $122.95 | 186800 |
| 2021-08-05 | 120.91 | $123.24 | 220800 |
| 2021-08-04 | 120.67 | $122.46 | 428600 |
| 2021-08-03 | 120.48 | $122.12 | 187700 |
| 2021-08-02 | 120.31 | $121.46 | 212400 |
| 2021-07-30 | 120.19 | $121.75 | 213000 |
| 2021-07-29 | 120.02 | $121.93 | 169700 |
| 2021-07-28 | 119.82 | $121.32 | 295000 |
| 2021-07-27 | 119.66 | $121.14 | 290100 |
| 2021-07-26 | 119.51 | $122.53 | 434200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
275.79
2026-07-23
Close Price
$273.30
Vol: 277608
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
92.21
Average
155.80
Maximum
283.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 275.79 | $273.30 | 277608 |
| 2026-07-22 | 276.10 | $276.23 | 282117 |
| 2026-07-21 | 276.14 | $277.01 | 317107 |
| 2026-07-20 | 276.15 | $270.28 | 212400 |
| 2026-07-17 | 276.88 | $270.13 | 569338 |
| 2026-07-16 | 277.66 | $272.80 | 318500 |
| 2026-07-15 | 278.24 | $278.17 | 232153 |
| 2026-07-14 | 278.35 | $279.70 | 201118 |
| 2026-07-13 | 278.31 | $276.08 | 217000 |
| 2026-07-10 | 278.62 | $282.07 | 231529 |
| 2026-07-09 | 278.30 | $281.24 | 208919 |
| 2026-07-08 | 278.02 | $275.81 | 257900 |
| 2026-07-07 | 278.28 | $272.34 | 257905 |
| 2026-07-06 | 278.89 | $278.01 | 168620 |
| 2026-07-02 | 279.02 | $273.89 | 327300 |
| 2026-07-01 | 279.66 | $279.98 | 189732 |
| 2026-06-30 | 279.82 | $285.58 | 308601 |
| 2026-06-29 | 279.49 | $278.34 | 255332 |
| 2026-06-26 | 279.91 | $272.48 | 317461 |
| 2026-06-25 | 280.93 | $275.85 | 330787 |
| 2026-06-24 | 281.66 | $275.02 | 299300 |
| 2026-06-23 | 282.50 | $277.03 | 484800 |
| 2026-06-22 | 283.15 | $287.68 | 272236 |
| 2026-06-18 | 282.72 | $286.54 | 200443 |
| 2026-06-17 | 282.32 | $279.21 | 522600 |
| 2026-06-16 | 282.56 | $281.39 | 355467 |
| 2026-06-15 | 282.52 | $288.36 | 370594 |
| 2026-06-12 | 281.74 | $278.92 | 357239 |
| 2026-06-11 | 281.84 | $277.23 | 420500 |
| 2026-06-10 | 282.07 | $268.43 | 468005 |
| 2026-06-09 | 283.13 | $274.63 | 1.0M |
| 2026-06-08 | 283.59 | $280.09 | 329644 |
| 2026-06-05 | 283.47 | $275.32 | 827229 |
| 2026-06-04 | 283.74 | $293.42 | 397791 |
| 2026-06-03 | 282.13 | $296.02 | 520006 |
| 2026-06-02 | 280.08 | $300.51 | 350006 |
| 2026-06-01 | 277.37 | $296.68 | 455138 |
| 2026-05-29 | 274.80 | $289.25 | 356511 |
| 2026-05-28 | 272.73 | $284.02 | 240849 |
| 2026-05-27 | 270.98 | $280.40 | 309816 |
| 2026-05-26 | 269.40 | $281.97 | 319657 |
| 2026-05-22 | 267.52 | $276.35 | 285149 |
| 2026-05-21 | 266.04 | $273.47 | 234726 |
| 2026-05-20 | 264.69 | $271.76 | 264231 |
| 2026-05-19 | 263.37 | $266.18 | 259051 |
| 2026-05-18 | 262.47 | $267.65 | 469604 |
| 2026-05-15 | 261.30 | $270.56 | 276035 |
| 2026-05-14 | 259.71 | $274.95 | 281000 |
| 2026-05-13 | 257.52 | $270.74 | 339836 |
| 2026-05-12 | 255.56 | $267.95 | 398312 |
| 2026-05-11 | 253.67 | $271.46 | 309149 |
| 2026-05-08 | 251.24 | $268.37 | 317877 |
| 2026-05-07 | 248.88 | $261.34 | 462606 |
| 2026-05-06 | 246.99 | $261.50 | 384209 |
| 2026-05-05 | 244.90 | $254.87 | 350420 |
| 2026-05-04 | 243.24 | $250.42 | 312478 |
| 2026-05-01 | 241.83 | $250.20 | 346294 |
| 2026-04-30 | 240.26 | $246.31 | 470911 |
| 2026-04-29 | 238.89 | $246.21 | 262900 |
| 2026-04-28 | 237.36 | $244.95 | 373645 |
| 2026-04-27 | 235.72 | $248.85 | 426138 |
| 2026-04-24 | 233.49 | $248.58 | 400933 |
| 2026-04-23 | 231.10 | $242.41 | 387397 |
| 2026-04-22 | 229.15 | $245.86 | 387900 |
| 2026-04-21 | 226.72 | $240.98 | 426040 |
| 2026-04-20 | 224.62 | $241.31 | 302317 |
| 2026-04-17 | 222.34 | $240.29 | 352730 |
| 2026-04-16 | 220.04 | $236.20 | 265035 |
| 2026-04-15 | 218.02 | $233.81 | 401600 |
| 2026-04-14 | 216.15 | $229.60 | 510275 |
| 2026-04-13 | 214.62 | $226.21 | 315944 |
| 2026-04-10 | 213.35 | $221.67 | 397815 |
| 2026-04-09 | 212.48 | $220.68 | 541326 |
| 2026-04-08 | 211.69 | $220.42 | 517895 |
| 2026-04-07 | 210.92 | $214.27 | 516506 |
| 2026-04-06 | 210.76 | $213.56 | 292484 |
| 2026-04-02 | 210.66 | $212.53 | 380997 |
| 2026-04-01 | 210.70 | $210.71 | 387962 |
| 2026-03-31 | 210.94 | $208.05 | 897500 |
| 2026-03-30 | 211.47 | $199.44 | 452846 |
| 2026-03-27 | 212.92 | $203.09 | 512011 |
| 2026-03-26 | 214.08 | $207.53 | 383559 |
| 2026-03-25 | 214.88 | $213.65 | 442445 |
| 2026-03-24 | 215.15 | $212.27 | 639221 |
| 2026-03-23 | 215.59 | $213.33 | 813521 |
| 2026-03-20 | 215.94 | $210.06 | 562066 |
| 2026-03-19 | 216.66 | $215.19 | 743700 |
| 2026-03-18 | 216.90 | $214.68 | 714706 |
| 2026-03-17 | 217.22 | $216.86 | 331731 |
| 2026-03-16 | 217.34 | $216.12 | 653399 |
| 2026-03-13 | 217.53 | $213.01 | 539199 |
| 2026-03-12 | 218.05 | $214.93 | 521807 |
| 2026-03-11 | 218.42 | $219.09 | 417436 |
| 2026-03-10 | 218.42 | $218.23 | 400487 |
| 2026-03-09 | 218.52 | $218.19 | 599717 |
| 2026-03-06 | 218.64 | $214.29 | 442853 |
| 2026-03-05 | 219.12 | $218.72 | 613296 |
| 2026-03-04 | 219.16 | $218.57 | 439593 |
| 2026-03-03 | 219.22 | $215.75 | 544433 |
| 2026-03-02 | 219.59 | $218.83 | 653142 |
| 2026-02-27 | 219.69 | $216.55 | 473400 |
| 2026-02-26 | 220.05 | $220.79 | 386039 |
| 2026-02-25 | 220.06 | $224.10 | 347600 |
| 2026-02-24 | 219.78 | $219.97 | 243536 |
| 2026-02-23 | 219.92 | $216.95 | 398692 |
| 2026-02-20 | 220.40 | $220.32 | 251139 |
| 2026-02-19 | 220.57 | $219.18 | 295741 |
| 2026-02-18 | 220.87 | $220.10 | 329023 |
| 2026-02-17 | 221.09 | $218.10 | 317000 |
| 2026-02-13 | 221.53 | $217.95 | 274544 |
| 2026-02-12 | 222.03 | $217.72 | 583800 |
| 2026-02-11 | 222.59 | $223.29 | 363100 |
| 2026-02-10 | 222.64 | $223.25 | 212190 |
| 2026-02-09 | 222.71 | $224.13 | 287544 |
| 2026-02-06 | 222.72 | $220.65 | 380449 |
| 2026-02-05 | 223.08 | $211.33 | 448100 |
| 2026-02-04 | 224.41 | $215.16 | 684251 |
| 2026-02-03 | 225.44 | $219.58 | 590537 |
| 2026-02-02 | 226.07 | $224.76 | 335544 |
| 2026-01-30 | 226.22 | $222.96 | 650716 |
| 2026-01-29 | 226.54 | $226.94 | 1.1M |
| 2026-01-28 | 226.49 | $231.23 | 1.9M |
| 2026-01-27 | 226.01 | $229.61 | 256532 |
| 2026-01-26 | 225.68 | $226.82 | 248987 |
| 2026-01-23 | 225.63 | $225.19 | 243300 |
| 2026-01-22 | 225.74 | $224.92 | 287994 |
| 2026-01-21 | 225.89 | $223.26 | 451915 |
| 2026-01-20 | 226.21 | $220.45 | 558520 |
| 2026-01-16 | 226.79 | $226.28 | 190200 |
| 2026-01-15 | 226.79 | $226.38 | 258433 |
| 2026-01-14 | 226.75 | $225.19 | 420435 |
| 2026-01-13 | 226.82 | $228.05 | 313100 |
| 2026-01-12 | 226.59 | $228.24 | 330917 |
| 2026-01-09 | 226.37 | $227.18 | 256140 |
| 2026-01-08 | 226.27 | $224.89 | 336409 |
| 2026-01-07 | 226.42 | $228.42 | 235513 |
| 2026-01-06 | 226.24 | $228.55 | 394561 |
| 2026-01-05 | 226.06 | $225.87 | 407802 |
| 2026-01-02 | 226.14 | $225.48 | 286700 |
| 2025-12-31 | 226.26 | $224.67 | 213450 |
| 2025-12-30 | 226.47 | $226.86 | 174562 |
| 2025-12-29 | 226.46 | $227.58 | 263590 |
| 2025-12-26 | 226.36 | $228.73 | 202566 |
| 2025-12-24 | 226.13 | $228.54 | 137516 |
| 2025-12-23 | 225.88 | $228.12 | 305899 |
| 2025-12-22 | 225.62 | $226.88 | 224355 |
| 2025-12-19 | 225.43 | $225.46 | 230983 |
| 2025-12-18 | 225.31 | $221.03 | 227092 |
| 2025-12-17 | 225.61 | $217.98 | 268956 |
| 2025-12-16 | 226.20 | $222.64 | 242554 |
| 2025-12-15 | 226.34 | $222.20 | 193704 |
| 2025-12-12 | 226.54 | $224.78 | 276139 |
| 2025-12-11 | 226.50 | $231.50 | 252108 |
| 2025-12-10 | 225.80 | $232.25 | 244031 |
| 2025-12-09 | 225.03 | $231.50 | 282533 |
| 2025-12-08 | 224.34 | $231.04 | 262861 |
| 2025-12-05 | 223.67 | $229.01 | 216284 |
| 2025-12-04 | 223.18 | $228.03 | 258957 |
| 2025-12-03 | 222.81 | $226.92 | 216130 |
| 2025-12-02 | 222.56 | $226.50 | 219900 |
| 2025-12-01 | 222.40 | $224.24 | 182800 |
| 2025-11-28 | 222.52 | $224.28 | 140100 |
| 2025-11-26 | 222.69 | $222.78 | 302024 |
| 2025-11-25 | 223.07 | $220.40 | 267000 |
| 2025-11-24 | 223.76 | $219.70 | 349837 |
| 2025-11-21 | 224.59 | $214.32 | 380522 |
| 2025-11-20 | 226.01 | $213.43 | 419212 |
| 2025-11-19 | 227.58 | $219.85 | 225809 |
| 2025-11-18 | 228.56 | $218.39 | 361500 |
| 2025-11-17 | 229.71 | $221.63 | 257220 |
| 2025-11-14 | 230.59 | $225.43 | 253739 |
| 2025-11-13 | 231.09 | $224.33 | 285344 |
| 2025-11-12 | 231.70 | $230.73 | 243713 |
| 2025-11-11 | 231.66 | $230.49 | 235224 |
| 2025-11-10 | 231.61 | $232.66 | 266308 |
| 2025-11-07 | 231.31 | $226.93 | 457400 |
| 2025-11-06 | 231.53 | $227.34 | 407541 |
| 2025-11-05 | 231.71 | $231.73 | 271710 |
| 2025-11-04 | 231.46 | $230.97 | 475843 |
| 2025-11-03 | 231.26 | $237.29 | 308703 |
| 2025-10-31 | 230.40 | $236.46 | 270935 |
| 2025-10-30 | 229.56 | $235.80 | 247137 |
| 2025-10-29 | 228.75 | $238.71 | 470068 |
| 2025-10-28 | 227.58 | $236.92 | 347493 |
| 2025-10-27 | 226.51 | $234.79 | 355314 |
| 2025-10-24 | 225.58 | $230.61 | 325999 |
| 2025-10-23 | 225.00 | $227.04 | 258728 |
| 2025-10-22 | 224.73 | $223.99 | 350409 |
| 2025-10-21 | 224.72 | $226.79 | 304723 |
| 2025-10-20 | 224.42 | $226.80 | 214718 |
| 2025-10-17 | 224.11 | $223.93 | 230696 |
| 2025-10-16 | 224.05 | $223.73 | 238810 |
| 2025-10-15 | 223.99 | $224.20 | 169236 |
| 2025-10-14 | 223.84 | $222.25 | 391383 |
| 2025-10-13 | 223.84 | $225.14 | 330491 |
| 2025-10-10 | 223.52 | $219.27 | 600000 |
| 2025-10-09 | 223.74 | $228.72 | 235700 |
| 2025-10-08 | 222.98 | $228.78 | 224979 |
| 2025-10-07 | 222.15 | $224.76 | 328076 |
| 2025-10-06 | 221.62 | $226.98 | 323200 |
| 2025-10-03 | 220.81 | $224.99 | 250900 |
| 2025-10-02 | 220.10 | $225.65 | 261481 |
| 2025-10-01 | 219.24 | $223.94 | 211717 |
| 2025-09-30 | 218.46 | $222.17 | 229070 |
| 2025-09-29 | 217.77 | $221.16 | 186807 |
| 2025-09-26 | 217.11 | $219.95 | 217341 |
| 2025-09-25 | 216.52 | $219.31 | 234710 |
| 2025-09-24 | 215.94 | $219.93 | 200332 |
| 2025-09-23 | 215.23 | $221.64 | 321542 |
| 2025-09-22 | 214.29 | $223.85 | 354639 |
| 2025-09-19 | 213.06 | $220.25 | 202523 |
| 2025-09-18 | 212.09 | $218.51 | 249173 |
| 2025-09-17 | 211.21 | $214.67 | 404900 |
| 2025-09-16 | 210.66 | $215.43 | 195919 |
| 2025-09-15 | 209.99 | $216.09 | 271800 |
| 2025-09-12 | 209.23 | $214.13 | 273113 |
| 2025-09-11 | 208.63 | $213.88 | 284996 |
| 2025-09-10 | 208.04 | $212.75 | 307701 |
| 2025-09-09 | 207.54 | $209.95 | 227054 |
| 2025-09-08 | 207.30 | $209.64 | 303141 |
| 2025-09-05 | 207.08 | $208.01 | 215325 |
| 2025-09-04 | 207.00 | $207.55 | 223257 |
| 2025-09-03 | 206.96 | $206.27 | 271562 |
| 2025-09-02 | 207.03 | $205.17 | 369136 |
| 2025-08-29 | 207.20 | $207.37 | 268671 |
| 2025-08-28 | 207.14 | $210.61 | 340260 |
| 2025-08-27 | 206.73 | $208.49 | 189237 |
| 2025-08-26 | 206.53 | $207.04 | 182300 |
| 2025-08-25 | 206.45 | $206.00 | 197852 |
| 2025-08-22 | 206.48 | $206.53 | 253600 |
| 2025-08-21 | 206.45 | $202.91 | 191000 |
| 2025-08-20 | 206.78 | $203.36 | 393200 |
| 2025-08-19 | 207.06 | $204.88 | 255900 |
| 2025-08-18 | 207.18 | $208.85 | 177700 |
| 2025-08-15 | 206.90 | $208.15 | 236100 |
| 2025-08-14 | 206.67 | $209.59 | 182600 |
| 2025-08-13 | 206.27 | $210.39 | 274600 |
| 2025-08-12 | 205.76 | $210.12 | 260100 |
| 2025-08-11 | 205.23 | $206.78 | 273900 |
| 2025-08-08 | 204.99 | $208.06 | 259700 |
| 2025-08-07 | 204.58 | $206.23 | 258600 |
| 2025-08-06 | 204.32 | $205.83 | 237300 |
| 2025-08-05 | 204.07 | $203.37 | 343600 |
| 2025-08-04 | 204.04 | $205.12 | 278500 |
| 2025-08-01 | 203.82 | $200.66 | 691900 |
| 2025-07-31 | 204.01 | $205.74 | 379400 |
| 2025-07-30 | 203.69 | $206.76 | 205400 |
| 2025-07-29 | 203.21 | $206.12 | 313700 |
| 2025-07-28 | 202.76 | $206.48 | 214900 |
| 2025-07-25 | 202.21 | $204.94 | 235600 |
| 2025-07-24 | 201.77 | $204.38 | 222500 |
| 2025-07-23 | 201.33 | $203.62 | 252000 |
| 2025-07-22 | 200.90 | $202.13 | 355400 |
| 2025-07-21 | 200.56 | $204.17 | 241100 |
| 2025-07-18 | 199.93 | $203.93 | 244400 |
| 2025-07-17 | 199.25 | $204.06 | 245600 |
| 2025-07-16 | 198.48 | $201.86 | 281600 |
| 2025-07-15 | 197.85 | $201.10 | 260800 |
| 2025-07-14 | 197.22 | $199.33 | 279800 |
| 2025-07-11 | 196.71 | $199.41 | 225800 |
| 2025-07-10 | 196.14 | $200.66 | 202100 |
| 2025-07-09 | 195.38 | $201.29 | 334400 |
| 2025-07-08 | 194.49 | $199.55 | 227400 |
| 2025-07-07 | 193.71 | $198.72 | 384100 |
| 2025-07-03 | 192.94 | $200.50 | 187100 |
| 2025-07-02 | 191.93 | $197.77 | 270100 |
| 2025-07-01 | 191.12 | $195.29 | 385700 |
| 2025-06-30 | 190.48 | $197.22 | 371000 |
| 2025-06-27 | 189.58 | $195.31 | 252400 |
| 2025-06-26 | 188.79 | $195.37 | 263800 |
| 2025-06-25 | 187.93 | $193.70 | 273400 |
| 2025-06-24 | 187.16 | $191.96 | 278200 |
| 2025-06-23 | 186.49 | $188.53 | 496400 |
| 2025-06-20 | 186.11 | $186.53 | 238800 |
| 2025-06-18 | 185.88 | $187.61 | 312500 |
| 2025-06-17 | 185.52 | $187.20 | 293100 |
| 2025-06-16 | 185.17 | $188.64 | 296000 |
| 2025-06-13 | 184.67 | $185.51 | 499600 |
| 2025-06-12 | 184.46 | $188.52 | 302500 |
| 2025-06-11 | 183.93 | $187.13 | 326400 |
| 2025-06-10 | 183.51 | $187.87 | 401300 |
| 2025-06-09 | 182.97 | $187.07 | 219900 |
| 2025-06-06 | 182.43 | $186.44 | 249100 |
| 2025-06-05 | 181.87 | $184.70 | 514100 |
| 2025-06-04 | 181.39 | $185.33 | 287300 |
| 2025-06-03 | 180.76 | $184.85 | 325900 |
| 2025-06-02 | 180.10 | $182.05 | 360400 |
| 2025-05-30 | 179.64 | $180.43 | 549700 |
| 2025-05-29 | 179.27 | $181.22 | 348100 |
| 2025-05-28 | 178.74 | $180.63 | 202300 |
| 2025-05-27 | 178.18 | $181.47 | 269500 |
| 2025-05-23 | 177.45 | $177.07 | 478400 |
| 2025-05-22 | 177.07 | $179.23 | 202200 |
| 2025-05-21 | 176.39 | $178.87 | 277500 |
| 2025-05-20 | 175.63 | $182.41 | 190600 |
| 2025-05-19 | 174.38 | $183.07 | 281700 |
| 2025-05-16 | 172.89 | $183.47 | 241700 |
| 2025-05-15 | 171.21 | $183.11 | 458500 |
| 2025-05-14 | 169.40 | $183.18 | 485200 |
| 2025-05-13 | 167.46 | $181.89 | 449100 |
| 2025-05-12 | 165.53 | $178.04 | 492200 |
| 2025-05-09 | 163.84 | $169.86 | 306800 |
| 2025-05-08 | 162.85 | $169.88 | 404900 |
| 2025-05-07 | 161.81 | $167.95 | 262800 |
| 2025-05-06 | 160.81 | $166.31 | 299700 |
| 2025-05-05 | 159.86 | $167.66 | 293800 |
| 2025-05-02 | 158.66 | $168.70 | 411200 |
| 2025-05-01 | 157.29 | $166.48 | 343300 |
| 2025-04-30 | 156.11 | $163.41 | 220000 |
| 2025-04-29 | 155.22 | $163.13 | 264100 |
| 2025-04-28 | 154.35 | $162.24 | 256900 |
| 2025-04-25 | 153.56 | $162.55 | 313900 |
| 2025-04-24 | 152.76 | $160.21 | 317800 |
| 2025-04-23 | 152.22 | $154.52 | 391600 |
| 2025-04-22 | 152.29 | $149.84 | 609300 |
| 2025-04-21 | 152.92 | $146.28 | 424200 |
| 2025-04-17 | 153.98 | $150.25 | 297100 |
| 2025-04-16 | 154.75 | $151.10 | 432000 |
| 2025-04-15 | 155.52 | $156.42 | 283200 |
| 2025-04-14 | 155.83 | $155.92 | 578200 |
| 2025-04-11 | 156.25 | $154.56 | 548200 |
| 2025-04-10 | 156.86 | $151.53 | 910200 |
| 2025-04-09 | 157.81 | $159.14 | 954900 |
| 2025-04-08 | 158.06 | $139.80 | 839900 |
| 2025-04-07 | 160.27 | $143.08 | 1.4M |
| 2025-04-04 | 162.26 | $142.45 | 1.1M |
| 2025-04-03 | 164.45 | $152.12 | 744500 |
| 2025-04-02 | 165.80 | $163.98 | 186300 |
| 2025-04-01 | 166.07 | $162.61 | 316200 |
| 2025-03-31 | 166.51 | $161.27 | 627700 |
| 2025-03-28 | 167.14 | $161.51 | 515000 |
| 2025-03-27 | 167.82 | $165.77 | 271500 |
| 2025-03-26 | 168.13 | $167.50 | 266200 |
| 2025-03-25 | 168.35 | $171.66 | 187000 |
| 2025-03-24 | 168.22 | $171.00 | 313900 |
| 2025-03-21 | 168.20 | $167.70 | 223500 |
| 2025-03-20 | 168.58 | $167.41 | 276600 |
| 2025-03-19 | 169.11 | $168.46 | 328300 |
| 2025-03-18 | 169.64 | $165.99 | 251500 |
| 2025-03-17 | 170.53 | $168.57 | 284300 |
| 2025-03-14 | 171.27 | $167.55 | 320000 |
| 2025-03-13 | 172.22 | $162.30 | 384400 |
| 2025-03-12 | 173.78 | $165.58 | 355200 |
| 2025-03-11 | 175.13 | $163.12 | 735900 |
| 2025-03-10 | 176.83 | $163.43 | 2.3M |
| 2025-03-07 | 178.60 | $171.05 | 517900 |
| 2025-03-06 | 179.72 | $169.07 | 470600 |
| 2025-03-05 | 181.11 | $174.49 | 290000 |
| 2025-03-04 | 182.02 | $171.88 | 1.3M |
| 2025-03-03 | 183.23 | $172.23 | 696900 |
| 2025-02-28 | 184.45 | $177.93 | 461900 |
| 2025-02-27 | 185.16 | $175.06 | 373000 |
| 2025-02-26 | 186.19 | $181.65 | 264200 |
| 2025-02-25 | 186.61 | $180.20 | 391400 |
| 2025-02-24 | 187.17 | $182.94 | 355600 |
| 2025-02-21 | 187.51 | $185.65 | 337400 |
| 2025-02-20 | 187.62 | $190.72 | 198800 |
| 2025-02-19 | 187.26 | $191.41 | 264700 |
| 2025-02-18 | 186.81 | $191.51 | 222400 |
| 2025-02-14 | 186.33 | $190.25 | 194000 |
| 2025-02-13 | 185.94 | $189.44 | 258100 |
| 2025-02-12 | 185.61 | $186.46 | 228000 |
| 2025-02-11 | 185.54 | $186.85 | 181700 |
| 2025-02-10 | 185.40 | $187.16 | 259900 |
| 2025-02-07 | 185.21 | $184.75 | 288900 |
| 2025-02-06 | 185.26 | $186.44 | 243900 |
| 2025-02-05 | 185.14 | $185.80 | 216700 |
| 2025-02-04 | 185.12 | $183.22 | 376600 |
| 2025-02-03 | 185.36 | $180.51 | 535300 |
| 2025-01-31 | 185.88 | $183.46 | 308100 |
| 2025-01-30 | 186.13 | $184.44 | 282600 |
| 2025-01-29 | 186.30 | $184.52 | 293000 |
| 2025-01-28 | 186.48 | $185.99 | 406900 |
| 2025-01-27 | 186.55 | $180.52 | 763300 |
| 2025-01-24 | 187.19 | $190.45 | 305100 |
| 2025-01-23 | 186.88 | $192.30 | 316000 |
| 2025-01-22 | 186.38 | $192.02 | 660600 |
| 2025-01-21 | 185.87 | $188.17 | 325800 |
| 2025-01-17 | 185.71 | $186.76 | 241100 |
| 2025-01-16 | 185.71 | $183.94 | 193700 |
| 2025-01-15 | 186.02 | $185.32 | 274300 |
| 2025-01-14 | 186.23 | $181.43 | 352400 |
| 2025-01-13 | 186.84 | $180.88 | 308900 |
| 2025-01-10 | 187.55 | $182.52 | 391700 |
| 2025-01-08 | 188.13 | $186.45 | 256600 |
| 2025-01-07 | 188.35 | $186.65 | 344700 |
| 2025-01-06 | 188.58 | $190.90 | 321900 |
| 2025-01-03 | 188.40 | $188.25 | 263700 |
| 2025-01-02 | 188.50 | $184.96 | 445400 |
| 2024-12-31 | 188.92 | $184.88 | 243200 |
| 2024-12-30 | 189.35 | $186.74 | 304300 |
| 2024-12-27 | 189.60 | $189.09 | 296900 |
| 2024-12-26 | 189.61 | $192.01 | 224200 |
| 2024-12-24 | 189.30 | $191.64 | 261000 |
| 2024-12-23 | 189.00 | $189.61 | 280200 |
| 2024-12-20 | 188.86 | $187.98 | 291900 |
| 2024-12-19 | 188.87 | $185.23 | 392300 |
| 2024-12-18 | 189.12 | $185.13 | 365100 |
| 2024-12-17 | 189.37 | $191.54 | 279400 |
| 2024-12-16 | 188.95 | $192.78 | 266800 |
| 2024-12-13 | 188.35 | $190.53 | 192700 |
| 2024-12-12 | 187.93 | $189.64 | 169300 |
| 2024-12-11 | 187.57 | $190.41 | 228100 |
| 2024-12-10 | 187.11 | $187.62 | 279100 |
| 2024-12-09 | 186.91 | $190.29 | 278700 |
| 2024-12-06 | 186.43 | $191.73 | 203600 |
| 2024-12-05 | 185.79 | $190.76 | 252700 |
| 2024-12-04 | 185.20 | $191.71 | 250800 |
| 2024-12-03 | 184.44 | $187.87 | 267400 |
| 2024-12-02 | 183.99 | $186.99 | 303600 |
| 2024-11-29 | 183.56 | $185.27 | 102000 |
| 2024-11-27 | 183.24 | $183.43 | 289500 |
| 2024-11-26 | 183.07 | $185.51 | 197900 |
| 2024-11-25 | 182.68 | $184.91 | 274100 |
| 2024-11-22 | 182.32 | $184.90 | 447000 |
| 2024-11-21 | 181.94 | $184.25 | 196800 |
| 2024-11-20 | 181.59 | $182.25 | 172400 |
| 2024-11-19 | 181.41 | $182.13 | 175600 |
| 2024-11-18 | 181.23 | $179.88 | 214300 |
| 2024-11-15 | 181.26 | $179.39 | 272700 |
| 2024-11-14 | 181.35 | $183.72 | 190200 |
| 2024-11-13 | 180.99 | $184.47 | 175100 |
| 2024-11-12 | 180.54 | $185.24 | 229600 |
| 2024-11-11 | 179.98 | $185.07 | 362800 |
| 2024-11-08 | 179.41 | $185.81 | 231000 |
| 2024-11-07 | 178.74 | $186.01 | 282200 |
| 2024-11-06 | 178.01 | $182.21 | 337400 |
| 2024-11-05 | 177.63 | $176.71 | 181700 |
| 2024-11-04 | 177.76 | $174.13 | 179800 |
| 2024-11-01 | 178.13 | $174.35 | 187100 |
| 2024-10-31 | 178.48 | $173.00 | 302600 |
| 2024-10-30 | 178.95 | $178.91 | 198400 |
| 2024-10-29 | 178.83 | $181.60 | 318100 |
| 2024-10-28 | 178.39 | $179.26 | 204800 |
| 2024-10-25 | 178.15 | $179.09 | 173000 |
| 2024-10-24 | 177.90 | $178.15 | 145500 |
| 2024-10-23 | 177.73 | $177.55 | 205100 |
| 2024-10-22 | 177.60 | $180.22 | 323000 |
| 2024-10-21 | 177.17 | $180.45 | 237700 |
| 2024-10-18 | 176.68 | $179.45 | 176000 |
| 2024-10-17 | 176.25 | $178.73 | 220000 |
| 2024-10-16 | 175.85 | $178.17 | 221500 |
| 2024-10-15 | 175.46 | $177.84 | 250300 |
| 2024-10-14 | 175.05 | $180.83 | 174700 |
| 2024-10-11 | 174.30 | $178.65 | 141500 |
| 2024-10-10 | 173.71 | $178.09 | 164400 |
| 2024-10-09 | 173.13 | $177.81 | 204300 |
| 2024-10-08 | 172.52 | $175.81 | 188600 |
| 2024-10-07 | 172.04 | $172.81 | 185900 |
| 2024-10-04 | 171.78 | $173.97 | 198000 |
| 2024-10-03 | 171.34 | $171.85 | 140000 |
| 2024-10-02 | 171.06 | $171.17 | 157400 |
| 2024-10-01 | 170.80 | $170.03 | 250800 |
| 2024-09-30 | 170.62 | $174.50 | 193900 |
| 2024-09-27 | 169.99 | $173.88 | 160900 |
| 2024-09-26 | 169.40 | $175.26 | 220000 |
| 2024-09-25 | 168.65 | $173.04 | 132900 |
| 2024-09-24 | 168.10 | $172.72 | 180400 |
| 2024-09-23 | 167.57 | $171.37 | 176100 |
| 2024-09-20 | 167.18 | $171.58 | 150400 |
| 2024-09-19 | 166.76 | $172.40 | 190500 |
| 2024-09-18 | 166.26 | $167.21 | 199800 |
| 2024-09-17 | 166.28 | $168.22 | 250000 |
| 2024-09-16 | 166.23 | $168.10 | 163500 |
| 2024-09-13 | 166.19 | $169.30 | 128300 |
| 2024-09-12 | 166.05 | $168.23 | 174900 |
| 2024-09-11 | 165.99 | $166.96 | 175800 |
| 2024-09-10 | 166.05 | $162.31 | 130500 |
| 2024-09-09 | 166.53 | $160.54 | 180300 |
| 2024-09-06 | 167.18 | $158.55 | 235800 |
| 2024-09-05 | 168.02 | $162.36 | 126400 |
| 2024-09-04 | 168.44 | $162.59 | 217300 |
| 2024-09-03 | 168.81 | $163.10 | 361300 |
| 2024-08-30 | 169.09 | $170.47 | 174200 |
| 2024-08-29 | 168.60 | $168.84 | 171600 |
| 2024-08-28 | 168.25 | $169.41 | 143500 |
| 2024-08-27 | 167.84 | $171.58 | 258000 |
| 2024-08-26 | 167.18 | $170.72 | 352700 |
| 2024-08-23 | 166.58 | $172.53 | 298100 |
| 2024-08-22 | 165.78 | $169.71 | 218300 |
| 2024-08-21 | 165.23 | $173.04 | 210200 |
| 2024-08-20 | 164.33 | $171.94 | 268800 |
| 2024-08-19 | 163.55 | $172.56 | 299700 |
| 2024-08-16 | 162.71 | $170.26 | 204800 |
| 2024-08-15 | 162.08 | $169.86 | 214400 |
| 2024-08-14 | 161.51 | $165.42 | 180000 |
| 2024-08-13 | 161.40 | $164.72 | 239800 |
| 2024-08-12 | 161.43 | $160.03 | 188300 |
| 2024-08-09 | 162.00 | $159.05 | 168900 |
| 2024-08-08 | 162.75 | $158.38 | 225100 |
| 2024-08-07 | 163.66 | $152.90 | 485400 |
| 2024-08-06 | 165.21 | $154.84 | 378100 |
| 2024-08-05 | 166.70 | $153.33 | 758900 |
| 2024-08-02 | 168.44 | $158.74 | 646100 |
| 2024-08-01 | 169.76 | $163.02 | 344400 |
| 2024-07-31 | 170.74 | $168.98 | 307000 |
| 2024-07-30 | 171.17 | $163.07 | 327800 |
| 2024-07-29 | 172.21 | $166.34 | 178300 |
| 2024-07-26 | 172.97 | $166.98 | 393300 |
| 2024-07-25 | 173.69 | $165.16 | 4.6M |
| 2024-07-24 | 174.61 | $166.66 | 1.2M |
| 2024-07-23 | 175.41 | $173.37 | 141100 |
| 2024-07-22 | 175.55 | $173.59 | 219400 |
| 2024-07-19 | 175.65 | $170.35 | 212200 |
| 2024-07-18 | 176.08 | $172.40 | 291200 |
| 2024-07-17 | 176.32 | $173.27 | 412600 |
| 2024-07-16 | 176.49 | $179.75 | 200400 |
| 2024-07-15 | 176.01 | $179.48 | 392300 |
| 2024-07-12 | 175.51 | $178.65 | 248300 |
| 2024-07-11 | 175.05 | $176.69 | 288100 |
| 2024-07-10 | 174.73 | $180.39 | 209700 |
| 2024-07-09 | 173.98 | $177.99 | 214000 |
| 2024-07-08 | 173.39 | $178.66 | 268700 |
| 2024-07-05 | 172.66 | $177.13 | 190400 |
| 2024-07-03 | 172.02 | $176.25 | 142700 |
| 2024-07-02 | 171.38 | $174.32 | 223600 |
| 2024-07-01 | 170.86 | $173.13 | 352400 |
| 2024-06-28 | 170.38 | $171.52 | 192100 |
| 2024-06-27 | 169.99 | $171.78 | 159300 |
| 2024-06-26 | 169.54 | $171.43 | 135100 |
| 2024-06-25 | 169.09 | $170.84 | 232200 |
| 2024-06-24 | 168.65 | $168.46 | 279700 |
| 2024-06-21 | 168.40 | $171.62 | 172600 |
| 2024-06-20 | 167.79 | $172.79 | 326500 |
| 2024-06-18 | 167.02 | $175.12 | 236900 |
| 2024-06-17 | 165.95 | $174.44 | 211000 |
| 2024-06-14 | 164.88 | $172.39 | 171500 |
| 2024-06-13 | 163.93 | $171.74 | 184900 |
| 2024-06-12 | 162.98 | $170.20 | 232200 |
| 2024-06-11 | 162.12 | $166.31 | 155100 |
| 2024-06-10 | 161.56 | $164.09 | 205500 |
| 2024-06-07 | 161.17 | $163.38 | 150200 |
| 2024-06-06 | 160.80 | $163.49 | 175900 |
| 2024-06-05 | 160.36 | $164.14 | 203100 |
| 2024-06-04 | 159.81 | $159.93 | 124700 |
| 2024-06-03 | 159.64 | $159.71 | 221400 |
| 2024-05-31 | 159.44 | $158.70 | 203300 |
| 2024-05-30 | 159.29 | $159.06 | 238100 |
| 2024-05-29 | 159.03 | $162.90 | 172400 |
| 2024-05-28 | 158.34 | $163.77 | 196900 |
| 2024-05-24 | 157.50 | $162.19 | 140200 |
| 2024-05-23 | 156.75 | $160.66 | 204100 |
| 2024-05-22 | 156.08 | $160.63 | 179500 |
| 2024-05-21 | 155.36 | $160.47 | 163700 |
| 2024-05-20 | 154.58 | $160.26 | 142700 |
| 2024-05-17 | 153.75 | $158.29 | 144000 |
| 2024-05-16 | 153.03 | $158.83 | 187700 |
| 2024-05-15 | 152.20 | $159.43 | 188000 |
| 2024-05-14 | 151.25 | $155.73 | 134500 |
| 2024-05-13 | 150.63 | $154.27 | 138000 |
| 2024-05-10 | 150.13 | $153.53 | 127100 |
| 2024-05-09 | 149.70 | $153.04 | 124100 |
| 2024-05-08 | 149.33 | $153.09 | 167000 |
| 2024-05-07 | 148.95 | $152.98 | 118500 |
| 2024-05-06 | 148.59 | $153.83 | 225500 |
| 2024-05-03 | 148.15 | $151.40 | 229800 |
| 2024-05-02 | 147.96 | $147.52 | 1.1M |
| 2024-05-01 | 148.15 | $145.34 | 243800 |
| 2024-04-30 | 148.60 | $147.03 | 137200 |
| 2024-04-29 | 148.92 | $150.29 | 308200 |
| 2024-04-26 | 148.96 | $149.88 | 167000 |
| 2024-04-25 | 149.06 | $147.47 | 168100 |
| 2024-04-24 | 149.44 | $147.19 | 126800 |
| 2024-04-23 | 149.88 | $146.86 | 187800 |
| 2024-04-22 | 150.40 | $144.25 | 199700 |
| 2024-04-19 | 151.23 | $142.51 | 360300 |
| 2024-04-18 | 152.30 | $146.47 | 193600 |
| 2024-04-17 | 153.03 | $147.78 | 263500 |
| 2024-04-16 | 153.67 | $150.21 | 194200 |
| 2024-04-15 | 154.09 | $149.81 | 333300 |
| 2024-04-12 | 154.57 | $153.09 | 169500 |
| 2024-04-11 | 154.75 | $155.89 | 213900 |
| 2024-04-10 | 154.66 | $152.71 | 174100 |
| 2024-04-09 | 154.89 | $154.41 | 185900 |
| 2024-04-08 | 154.96 | $153.84 | 152900 |
| 2024-04-05 | 155.10 | $154.08 | 169600 |
| 2024-04-04 | 155.22 | $152.26 | 225000 |
| 2024-04-03 | 155.53 | $154.73 | 179200 |
| 2024-04-02 | 155.60 | $154.42 | 258100 |
| 2024-04-01 | 155.71 | $155.92 | 269500 |
| 2024-03-28 | 155.68 | $155.84 | 185400 |
| 2024-03-27 | 155.65 | $156.12 | 204800 |
| 2024-03-26 | 155.58 | $155.60 | 175300 |
| 2024-03-25 | 155.54 | $156.45 | 1.6M |
| 2024-03-22 | 155.40 | $157.09 | 141000 |
| 2024-03-21 | 155.19 | $156.77 | 212000 |
| 2024-03-20 | 154.98 | $156.39 | 190300 |
| 2024-03-19 | 154.77 | $154.39 | 254500 |
| 2024-03-18 | 154.73 | $153.66 | 176100 |
| 2024-03-15 | 154.74 | $152.89 | 248300 |
| 2024-03-14 | 154.83 | $155.28 | 201100 |
| 2024-03-13 | 154.68 | $155.86 | 234300 |
| 2024-03-12 | 154.45 | $157.45 | 224000 |
| 2024-03-11 | 154.05 | $154.30 | 205700 |
| 2024-03-08 | 153.95 | $154.98 | 347800 |
| 2024-03-07 | 153.78 | $157.55 | 224600 |
| 2024-03-06 | 153.34 | $154.91 | 236800 |
| 2024-03-05 | 153.12 | $153.25 | 373100 |
| 2024-03-04 | 153.05 | $156.91 | 249000 |
| 2024-03-01 | 152.59 | $156.77 | 240700 |
| 2024-02-29 | 152.11 | $153.78 | 204100 |
| 2024-02-28 | 151.88 | $152.36 | 194000 |
| 2024-02-27 | 151.78 | $152.97 | 157000 |
| 2024-02-26 | 151.61 | $152.86 | 228100 |
| 2024-02-23 | 151.43 | $152.53 | 187500 |
| 2024-02-22 | 151.28 | $153.00 | 245600 |
| 2024-02-21 | 151.08 | $148.12 | 279100 |
| 2024-02-20 | 151.34 | $149.45 | 288200 |
| 2024-02-16 | 151.48 | $151.10 | 217000 |
| 2024-02-15 | 151.45 | $152.65 | 269800 |
| 2024-02-14 | 151.24 | $152.91 | 253500 |
| 2024-02-13 | 150.95 | $150.93 | 337200 |
| 2024-02-12 | 150.82 | $153.91 | 257200 |
| 2024-02-09 | 150.35 | $154.92 | 222300 |
| 2024-02-08 | 149.72 | $152.64 | 181100 |
| 2024-02-07 | 149.27 | $151.79 | 213500 |
| 2024-02-06 | 148.84 | $149.83 | 221200 |
| 2024-02-05 | 148.55 | $150.22 | 226700 |
| 2024-02-02 | 148.17 | $150.08 | 313700 |
| 2024-02-01 | 147.73 | $148.61 | 297300 |
| 2024-01-31 | 147.39 | $146.74 | 284600 |
| 2024-01-30 | 147.19 | $150.00 | 340500 |
| 2024-01-29 | 146.65 | $151.27 | 195400 |
| 2024-01-26 | 145.96 | $149.58 | 238900 |
| 2024-01-25 | 145.40 | $151.10 | 336800 |
| 2024-01-24 | 144.67 | $150.73 | 377800 |
| 2024-01-23 | 143.93 | $150.04 | 306300 |
| 2024-01-22 | 143.23 | $149.43 | 329500 |
| 2024-01-19 | 142.55 | $148.47 | 289200 |
| 2024-01-18 | 141.94 | $145.24 | 265900 |
| 2024-01-17 | 141.63 | $142.45 | 287900 |
| 2024-01-16 | 141.59 | $143.25 | 263100 |
| 2024-01-12 | 141.47 | $143.06 | 155500 |
| 2024-01-11 | 141.36 | $142.70 | 239900 |
| 2024-01-10 | 141.27 | $142.09 | 221000 |
| 2024-01-09 | 141.24 | $140.85 | 288700 |
| 2024-01-08 | 141.31 | $140.66 | 204000 |
| 2024-01-05 | 141.39 | $137.18 | 210200 |
| 2024-01-04 | 141.80 | $137.10 | 252200 |
| 2024-01-03 | 142.21 | $138.13 | 390700 |
| 2024-01-02 | 142.52 | $139.79 | 363100 |
| 2023-12-29 | 142.67 | $143.64 | 278300 |
| 2023-12-28 | 142.42 | $144.37 | 181700 |
| 2023-12-27 | 142.06 | $144.31 | 236300 |
| 2023-12-26 | 141.68 | $144.22 | 161900 |
| 2023-12-22 | 141.27 | $143.54 | 212100 |
| 2023-12-21 | 140.89 | $143.32 | 222700 |
| 2023-12-20 | 140.50 | $141.55 | 261000 |
| 2023-12-19 | 140.26 | $143.91 | 301100 |
| 2023-12-18 | 139.76 | $143.25 | 268600 |
| 2023-12-15 | 139.28 | $142.84 | 223700 |
| 2023-12-14 | 138.81 | $142.53 | 281300 |
| 2023-12-13 | 138.34 | $142.46 | 268200 |
| 2023-12-12 | 137.83 | $140.86 | 208100 |
| 2023-12-11 | 137.44 | $139.94 | 182400 |
| 2023-12-08 | 137.09 | $138.99 | 179900 |
| 2023-12-07 | 136.79 | $137.76 | 132700 |
| 2023-12-06 | 136.58 | $136.30 | 184200 |
| 2023-12-05 | 136.46 | $137.44 | 158500 |
| 2023-12-04 | 136.20 | $136.76 | 268500 |
| 2023-12-01 | 135.95 | $138.16 | 189100 |
| 2023-11-30 | 135.51 | $137.44 | 183200 |
| 2023-11-29 | 135.08 | $137.42 | 227700 |
| 2023-11-28 | 134.56 | $137.02 | 297500 |
| 2023-11-27 | 134.01 | $136.73 | 207700 |
| 2023-11-24 | 133.40 | $136.76 | 83200 |
| 2023-11-22 | 132.71 | $136.81 | 217800 |
| 2023-11-21 | 131.94 | $136.21 | 349900 |
| 2023-11-20 | 131.15 | $137.43 | 279500 |
| 2023-11-17 | 130.18 | $135.50 | 162700 |
| 2023-11-16 | 129.33 | $135.53 | 161500 |
| 2023-11-15 | 128.42 | $135.16 | 208900 |
| 2023-11-14 | 127.50 | $134.94 | 317700 |
| 2023-11-13 | 126.55 | $131.89 | 230400 |
| 2023-11-10 | 125.88 | $132.55 | 234600 |
| 2023-11-09 | 125.11 | $129.31 | 182200 |
| 2023-11-08 | 124.63 | $130.00 | 199500 |
| 2023-11-07 | 124.08 | $129.45 | 213200 |
| 2023-11-06 | 123.57 | $127.90 | 242000 |
| 2023-11-03 | 123.21 | $127.27 | 269600 |
| 2023-11-02 | 122.89 | $125.62 | 238000 |
| 2023-11-01 | 122.72 | $123.41 | 228200 |
| 2023-10-31 | 122.76 | $121.40 | 93500 |
| 2023-10-30 | 122.99 | $120.56 | 180500 |
| 2023-10-27 | 123.32 | $119.41 | 173900 |
| 2023-10-26 | 123.77 | $118.90 | 330800 |
| 2023-10-25 | 124.30 | $121.15 | 202000 |
| 2023-10-24 | 124.60 | $122.83 | 163300 |
| 2023-10-23 | 124.74 | $121.85 | 241300 |
| 2023-10-20 | 124.99 | $121.86 | 189200 |
| 2023-10-19 | 125.23 | $124.07 | 240300 |
| 2023-10-18 | 125.26 | $124.90 | 139600 |
| 2023-10-17 | 125.21 | $126.43 | 180500 |
| 2023-10-16 | 125.01 | $126.92 | 103600 |
| 2023-10-13 | 124.77 | $125.58 | 141800 |
| 2023-10-12 | 124.65 | $127.52 | 181100 |
| 2023-10-11 | 124.36 | $127.69 | 187600 |
| 2023-10-10 | 124.05 | $126.71 | 204400 |
| 2023-10-09 | 123.83 | $126.39 | 223800 |
| 2023-10-06 | 123.67 | $125.71 | 220000 |
| 2023-10-05 | 123.59 | $123.31 | 164200 |
| 2023-10-04 | 123.76 | $123.22 | 197900 |
| 2023-10-03 | 123.98 | $121.82 | 332500 |
| 2023-10-02 | 124.38 | $124.07 | 203500 |
| 2023-09-29 | 124.60 | $122.93 | 297700 |
| 2023-09-28 | 124.98 | $122.45 | 206400 |
| 2023-09-27 | 125.44 | $121.51 | 342700 |
| 2023-09-26 | 126.03 | $121.10 | 231100 |
| 2023-09-25 | 126.68 | $123.44 | 190900 |
| 2023-09-22 | 127.13 | $122.99 | 397800 |
| 2023-09-21 | 127.63 | $122.66 | 238600 |
| 2023-09-20 | 128.18 | $124.61 | 157900 |
| 2023-09-19 | 128.56 | $126.55 | 216900 |
| 2023-09-18 | 128.75 | $126.68 | 203900 |
| 2023-09-15 | 128.91 | $126.10 | 174500 |
| 2023-09-14 | 129.11 | $128.70 | 122300 |
| 2023-09-13 | 129.04 | $127.79 | 180200 |
| 2023-09-12 | 129.05 | $127.65 | 186900 |
| 2023-09-11 | 129.07 | $129.88 | 340700 |
| 2023-09-08 | 128.86 | $129.23 | 104900 |
| 2023-09-07 | 128.69 | $128.97 | 199500 |
| 2023-09-06 | 128.54 | $130.97 | 175900 |
| 2023-09-05 | 128.17 | $132.37 | 146700 |
| 2023-09-01 | 127.66 | $132.07 | 155000 |
| 2023-08-31 | 127.16 | $131.49 | 254700 |
| 2023-08-30 | 126.71 | $130.86 | 140100 |
| 2023-08-29 | 126.32 | $129.74 | 192600 |
| 2023-08-28 | 126.06 | $127.20 | 128500 |
| 2023-08-25 | 126.08 | $126.17 | 231000 |
| 2023-08-24 | 126.23 | $124.99 | 212000 |
| 2023-08-23 | 126.52 | $128.02 | 209000 |
| 2023-08-22 | 126.55 | $125.66 | 218900 |
| 2023-08-21 | 126.84 | $125.67 | 190300 |
| 2023-08-18 | 127.16 | $123.53 | 295200 |
| 2023-08-17 | 127.73 | $123.15 | 359200 |
| 2023-08-16 | 128.38 | $124.62 | 174700 |
| 2023-08-15 | 128.95 | $125.80 | 159600 |
| 2023-08-14 | 129.44 | $127.09 | 196300 |
| 2023-08-11 | 129.85 | $125.26 | 224400 |
| 2023-08-10 | 130.47 | $126.01 | 273800 |
| 2023-08-09 | 131.05 | $125.87 | 179700 |
| 2023-08-08 | 131.67 | $127.64 | 235400 |
| 2023-08-07 | 132.12 | $128.90 | 361100 |
| 2023-08-04 | 132.46 | $128.69 | 299000 |
| 2023-08-03 | 132.82 | $130.40 | 226100 |
| 2023-08-02 | 133.02 | $130.91 | 309600 |
| 2023-08-01 | 133.15 | $134.49 | 226500 |
| 2023-07-31 | 132.93 | $134.39 | 209400 |
| 2023-07-28 | 132.70 | $133.73 | 350300 |
| 2023-07-27 | 132.50 | $131.87 | 206300 |
| 2023-07-26 | 132.47 | $132.45 | 194900 |
| 2023-07-25 | 132.36 | $134.03 | 137400 |
| 2023-07-24 | 132.06 | $132.55 | 176600 |
| 2023-07-21 | 131.88 | $132.37 | 197100 |
| 2023-07-20 | 131.69 | $132.54 | 294500 |
| 2023-07-19 | 131.45 | $135.49 | 335600 |
| 2023-07-18 | 130.91 | $135.73 | 364200 |
| 2023-07-17 | 130.31 | $134.33 | 281500 |
| 2023-07-14 | 129.83 | $132.53 | 267300 |
| 2023-07-13 | 129.51 | $132.97 | 246200 |
| 2023-07-12 | 129.13 | $131.04 | 217100 |
| 2023-07-11 | 128.91 | $129.69 | 140500 |
| 2023-07-10 | 128.80 | $129.25 | 176700 |
| 2023-07-07 | 128.70 | $128.67 | 258000 |
| 2023-07-06 | 128.64 | $129.11 | 237200 |
| 2023-07-05 | 128.51 | $129.65 | 242600 |
| 2023-07-03 | 128.30 | $130.46 | 152500 |
| 2023-06-30 | 128.00 | $130.64 | 224800 |
| 2023-06-29 | 127.65 | $128.62 | 147700 |
| 2023-06-28 | 127.46 | $128.40 | 536800 |
| 2023-06-27 | 127.28 | $128.12 | 187400 |
| 2023-06-26 | 127.10 | $125.54 | 198800 |
| 2023-06-23 | 127.15 | $126.56 | 196000 |
| 2023-06-22 | 127.05 | $128.07 | 186300 |
| 2023-06-21 | 126.75 | $127.04 | 241300 |
| 2023-06-20 | 126.51 | $129.01 | 200500 |
| 2023-06-16 | 126.04 | $129.86 | 252000 |
| 2023-06-15 | 125.43 | $131.04 | 246700 |
| 2023-06-14 | 124.64 | $129.44 | 262800 |
| 2023-06-13 | 123.93 | $128.35 | 359400 |
| 2023-06-12 | 123.26 | $127.41 | 237800 |
| 2023-06-09 | 122.62 | $124.75 | 178600 |
| 2023-06-08 | 122.18 | $124.31 | 141500 |
| 2023-06-07 | 121.74 | $123.09 | 254300 |
| 2023-06-06 | 121.36 | $124.88 | 261300 |
| 2023-06-05 | 120.77 | $124.68 | 316100 |
| 2023-06-02 | 120.14 | $125.41 | 382500 |
| 2023-06-01 | 119.38 | $124.45 | 429400 |
| 2023-05-31 | 118.65 | $123.34 | 164300 |
| 2023-05-30 | 117.97 | $124.30 | 269000 |
| 2023-05-26 | 117.15 | $123.70 | 227700 |
| 2023-05-25 | 116.34 | $120.47 | 268900 |
| 2023-05-24 | 115.80 | $116.33 | 194500 |
| 2023-05-23 | 115.62 | $117.05 | 292400 |
| 2023-05-22 | 115.34 | $118.94 | 200200 |
| 2023-05-19 | 114.84 | $118.60 | 170400 |
| 2023-05-18 | 114.34 | $118.83 | 230100 |
| 2023-05-17 | 113.79 | $116.48 | 149800 |
| 2023-05-16 | 113.44 | $114.82 | 178100 |
| 2023-05-15 | 113.24 | $114.95 | 112300 |
| 2023-05-12 | 113.02 | $113.92 | 101800 |
| 2023-05-11 | 112.90 | $114.21 | 190400 |
| 2023-05-10 | 112.74 | $114.64 | 151000 |
| 2023-05-09 | 112.51 | $113.39 | 116400 |
| 2023-05-08 | 112.40 | $114.26 | 324100 |
| 2023-05-05 | 112.20 | $114.13 | 175700 |
| 2023-05-04 | 112.00 | $111.20 | 149300 |
| 2023-05-03 | 112.08 | $111.70 | 303600 |
| 2023-05-02 | 112.12 | $112.44 | 906600 |
| 2023-05-01 | 112.10 | $113.72 | 157400 |
| 2023-04-28 | 111.95 | $113.62 | 208600 |
| 2023-04-27 | 111.81 | $112.46 | 136700 |
| 2023-04-26 | 111.77 | $110.34 | 164600 |
| 2023-04-25 | 111.93 | $108.86 | 105900 |
| 2023-04-24 | 112.23 | $111.32 | 174800 |
| 2023-04-21 | 112.29 | $111.77 | 177600 |
| 2023-04-20 | 112.29 | $112.15 | 120700 |
| 2023-04-19 | 112.24 | $112.91 | 107300 |
| 2023-04-18 | 112.11 | $113.21 | 170700 |
| 2023-04-17 | 111.92 | $112.85 | 114100 |
| 2023-04-14 | 111.74 | $112.42 | 165000 |
| 2023-04-13 | 111.58 | $112.91 | 176700 |
| 2023-04-12 | 111.35 | $110.71 | 171500 |
| 2023-04-11 | 111.30 | $111.40 | 95600 |
| 2023-04-10 | 111.14 | $112.28 | 119100 |
| 2023-04-06 | 110.86 | $112.26 | 123600 |
| 2023-04-05 | 110.54 | $111.75 | 149800 |
| 2023-04-04 | 110.25 | $113.11 | 261800 |
| 2023-04-03 | 109.79 | $113.82 | 198100 |
| 2023-03-31 | 109.24 | $113.95 | 216100 |
| 2023-03-30 | 108.63 | $112.12 | 226900 |
| 2023-03-29 | 108.17 | $111.06 | 161600 |
| 2023-03-28 | 107.77 | $108.77 | 163500 |
| 2023-03-27 | 107.57 | $109.23 | 258700 |
| 2023-03-24 | 107.30 | $109.96 | 215400 |
| 2023-03-23 | 106.93 | $109.81 | 323700 |
| 2023-03-22 | 106.55 | $108.26 | 297300 |
| 2023-03-21 | 106.30 | $109.55 | 163100 |
| 2023-03-20 | 105.90 | $108.33 | 203900 |
| 2023-03-17 | 105.61 | $107.96 | 351200 |
| 2023-03-16 | 105.36 | $108.47 | 208000 |
| 2023-03-15 | 105.06 | $105.70 | 315300 |
| 2023-03-14 | 105.05 | $105.62 | 173100 |
| 2023-03-13 | 105.05 | $103.39 | 391800 |
| 2023-03-10 | 105.29 | $102.92 | 514100 |
| 2023-03-09 | 105.59 | $104.94 | 431200 |
| 2023-03-08 | 105.71 | $106.68 | 91300 |
| 2023-03-07 | 105.68 | $105.81 | 127100 |
| 2023-03-06 | 105.73 | $107.17 | 354400 |
| 2023-03-03 | 105.67 | $106.78 | 139100 |
| 2023-03-02 | 105.65 | $104.57 | 109100 |
| 2023-03-01 | 105.85 | $103.37 | 87100 |
| 2023-02-28 | 106.16 | $104.12 | 124600 |
| 2023-02-27 | 106.39 | $104.27 | 127900 |
| 2023-02-24 | 106.61 | $103.72 | 443800 |
| 2023-02-23 | 106.88 | $105.58 | 146000 |
| 2023-02-22 | 106.96 | $103.97 | 167900 |
| 2023-02-21 | 107.18 | $104.01 | 317500 |
| 2023-02-17 | 107.39 | $106.63 | 213600 |
| 2023-02-16 | 107.32 | $107.95 | 120400 |
| 2023-02-15 | 107.08 | $109.90 | 179400 |
| 2023-02-14 | 106.59 | $109.23 | 112300 |
| 2023-02-13 | 106.12 | $108.62 | 279600 |
| 2023-02-10 | 105.67 | $106.74 | 121100 |
| 2023-02-09 | 105.36 | $107.43 | 129700 |
| 2023-02-08 | 104.94 | $107.97 | 167800 |
| 2023-02-07 | 104.41 | $109.28 | 156400 |
| 2023-02-06 | 103.69 | $106.69 | 182100 |
| 2023-02-03 | 103.16 | $108.17 | 238700 |
| 2023-02-02 | 102.42 | $109.33 | 311500 |
| 2023-02-01 | 101.49 | $106.26 | 278700 |
| 2023-01-31 | 100.80 | $103.68 | 94900 |
| 2023-01-30 | 100.30 | $102.06 | 140700 |
| 2023-01-27 | 99.93 | $104.16 | 168300 |
| 2023-01-26 | 99.29 | $103.66 | 108400 |
| 2023-01-25 | 98.66 | $102.03 | 149400 |
| 2023-01-24 | 98.14 | $102.27 | 163800 |
| 2023-01-23 | 97.57 | $102.42 | 261200 |
| 2023-01-20 | 96.95 | $100.01 | 264100 |
| 2023-01-19 | 96.55 | $97.38 | 226300 |
| 2023-01-18 | 96.38 | $98.55 | 249200 |
| 2023-01-17 | 96.09 | $99.77 | 216600 |
| 2023-01-13 | 95.67 | $99.29 | 127900 |
| 2023-01-12 | 95.31 | $98.88 | 111600 |
| 2023-01-11 | 95.01 | $98.14 | 113300 |
| 2023-01-10 | 94.80 | $96.47 | 423900 |
| 2023-01-09 | 94.76 | $95.86 | 177900 |
| 2023-01-06 | 94.79 | $94.71 | 169500 |
| 2023-01-05 | 94.95 | $92.02 | 100700 |
| 2023-01-04 | 95.40 | $94.02 | 161300 |
| 2023-01-03 | 95.69 | $93.63 | 146300 |
| 2022-12-30 | 96.06 | $94.51 | 219000 |
| 2022-12-29 | 96.39 | $94.59 | 210900 |
| 2022-12-28 | 96.75 | $92.00 | 280200 |
| 2022-12-27 | 97.38 | $93.54 | 215300 |
| 2022-12-23 | 97.90 | $94.48 | 170000 |
| 2022-12-22 | 98.36 | $94.43 | 243800 |
| 2022-12-21 | 98.86 | $96.82 | 143300 |
| 2022-12-20 | 99.15 | $95.31 | 169600 |
| 2022-12-19 | 99.60 | $95.08 | 334300 |
| 2022-12-16 | 100.09 | $96.49 | 150600 |
| 2022-12-15 | 100.47 | $98.02 | 187000 |
| 2022-12-14 | 100.72 | $101.78 | 196700 |
| 2022-12-13 | 100.60 | $102.61 | 212000 |
| 2022-12-12 | 100.40 | $101.38 | 130000 |
| 2022-12-09 | 100.31 | $99.22 | 89300 |
| 2022-12-08 | 100.43 | $99.86 | 101100 |
| 2022-12-07 | 100.45 | $98.15 | 113800 |
| 2022-12-06 | 100.61 | $98.61 | 145300 |
| 2022-12-05 | 100.70 | $100.73 | 121200 |
| 2022-12-02 | 100.55 | $102.71 | 125400 |
| 2022-12-01 | 100.15 | $103.33 | 201100 |
| 2022-11-30 | 99.65 | $102.89 | 215700 |
| 2022-11-29 | 99.16 | $98.11 | 167400 |
| 2022-11-28 | 99.12 | $99.04 | 167700 |
| 2022-11-25 | 98.99 | $101.25 | 47400 |
| 2022-11-23 | 98.63 | $101.84 | 147800 |
| 2022-11-22 | 98.18 | $100.75 | 102600 |
| 2022-11-21 | 97.82 | $98.99 | 111000 |
| 2022-11-18 | 97.61 | $100.15 | 122200 |
| 2022-11-17 | 97.27 | $100.04 | 121900 |
| 2022-11-16 | 96.90 | $100.11 | 153400 |
| 2022-11-15 | 96.48 | $101.77 | 236700 |
| 2022-11-14 | 95.87 | $100.34 | 112000 |
| 2022-11-11 | 95.35 | $101.34 | 249600 |
| 2022-11-10 | 94.67 | $99.28 | 338700 |
| 2022-11-09 | 94.16 | $91.61 | 159500 |
| 2022-11-08 | 94.36 | $94.14 | 257800 |
| 2022-11-07 | 94.30 | $93.27 | 141500 |
| 2022-11-04 | 94.32 | $91.84 | 161900 |
| 2022-11-03 | 94.47 | $90.68 | 175000 |
| 2022-11-02 | 94.76 | $93.35 | 146200 |
| 2022-11-01 | 94.81 | $96.91 | 132800 |
| 2022-10-31 | 94.52 | $97.70 | 104300 |
| 2022-10-28 | 94.14 | $98.86 | 156700 |
| 2022-10-27 | 93.62 | $94.99 | 159600 |
| 2022-10-26 | 93.44 | $96.01 | 183000 |
| 2022-10-25 | 93.17 | $97.96 | 220500 |
| 2022-10-24 | 92.69 | $95.93 | 205700 |
| 2022-10-21 | 92.40 | $94.72 | 317000 |
| 2022-10-20 | 92.21 | $92.36 | 133300 |
| 2022-10-19 | 92.27 | $92.23 | 126800 |
| 2022-10-18 | 92.36 | $92.69 | 159600 |
| 2022-10-17 | 92.44 | $91.77 | 171100 |
| 2022-10-14 | 92.63 | $88.99 | 269500 |
| 2022-10-13 | 93.14 | $91.61 | 241100 |
| 2022-10-12 | 93.43 | $89.07 | 194600 |
| 2022-10-11 | 94.02 | $89.39 | 248400 |
| 2022-10-10 | 94.64 | $90.81 | 195900 |
| 2022-10-07 | 95.19 | $92.48 | 153000 |
| 2022-10-06 | 95.65 | $96.51 | 165600 |
| 2022-10-05 | 95.75 | $97.29 | 116100 |
| 2022-10-04 | 95.80 | $96.91 | 268600 |
| 2022-10-03 | 95.90 | $93.62 | 255000 |
| 2022-09-30 | 96.35 | $90.93 | 197700 |
| 2022-09-29 | 97.12 | $92.58 | 257200 |
| 2022-09-28 | 97.77 | $95.01 | 247200 |
| 2022-09-27 | 98.24 | $93.88 | 229200 |
| 2022-09-26 | 98.87 | $93.59 | 237300 |
| 2022-09-23 | 99.59 | $94.29 | 312900 |
| 2022-09-22 | 100.33 | $95.56 | 230500 |
| 2022-09-21 | 101.01 | $96.86 | 164900 |
| 2022-09-20 | 101.63 | $98.34 | 180600 |
| 2022-09-19 | 102.16 | $98.97 | 230000 |
| 2022-09-16 | 102.69 | $98.17 | 368100 |
| 2022-09-15 | 103.38 | $99.12 | 134000 |
| 2022-09-14 | 104.05 | $101.34 | 111300 |
| 2022-09-13 | 104.58 | $100.95 | 202000 |
| 2022-09-12 | 105.21 | $106.51 | 167200 |
| 2022-09-09 | 105.36 | $104.85 | 151300 |
| 2022-09-08 | 105.70 | $102.60 | 128300 |
| 2022-09-07 | 106.30 | $102.10 | 128500 |
| 2022-09-06 | 106.99 | $100.43 | 186600 |
| 2022-09-02 | 107.89 | $101.11 | 230800 |
| 2022-09-01 | 108.78 | $102.35 | 205500 |
| 2022-08-31 | 109.60 | $103.31 | 142400 |
| 2022-08-30 | 110.36 | $104.26 | 149600 |
| 2022-08-29 | 111.06 | $105.34 | 204700 |
| 2022-08-26 | 111.67 | $106.71 | 239700 |
| 2022-08-25 | 112.17 | $111.52 | 82700 |
| 2022-08-24 | 112.19 | $109.49 | 112700 |
| 2022-08-23 | 112.38 | $109.24 | 100500 |
| 2022-08-22 | 112.57 | $109.59 | 142100 |
| 2022-08-19 | 112.69 | $112.64 | 119200 |
| 2022-08-18 | 112.49 | $114.93 | 83700 |
| 2022-08-17 | 112.02 | $114.29 | 130100 |
| 2022-08-16 | 111.57 | $115.26 | 127400 |
| 2022-08-15 | 110.97 | $115.63 | 220700 |
| 2022-08-12 | 110.25 | $114.95 | 147100 |
| 2022-08-11 | 109.53 | $112.67 | 297400 |
| 2022-08-10 | 108.96 | $113.26 | 162800 |
| 2022-08-09 | 108.26 | $109.88 | 140200 |
| 2022-08-08 | 107.83 | $111.26 | 146600 |
| 2022-08-05 | 107.22 | $112.02 | 149500 |
| 2022-08-04 | 106.47 | $112.21 | 131400 |
| 2022-08-03 | 105.66 | $111.83 | 184700 |
| 2022-08-02 | 104.83 | $108.76 | 622700 |
| 2022-08-01 | 104.23 | $109.32 | 315600 |
| 2022-07-29 | 103.53 | $109.45 | 201300 |
| 2022-07-28 | 102.75 | $107.76 | 154700 |
| 2022-07-27 | 102.08 | $106.14 | 185900 |
| 2022-07-26 | 101.53 | $101.86 | 155800 |
| 2022-07-25 | 101.38 | $103.68 | 148300 |
| 2022-07-22 | 101.05 | $104.40 | 130600 |
| 2022-07-21 | 100.62 | $106.01 | 255100 |
| 2022-07-20 | 99.99 | $104.53 | 172100 |
| 2022-07-19 | 99.47 | $102.68 | 197000 |
| 2022-07-18 | 99.08 | $99.63 | 200700 |
| 2022-07-15 | 98.95 | $100.52 | 228600 |
| 2022-07-14 | 98.73 | $98.76 | 261700 |
| 2022-07-13 | 98.66 | $98.06 | 228800 |
| 2022-07-12 | 98.64 | $98.27 | 181100 |
| 2022-07-11 | 98.60 | $99.65 | 127800 |
| 2022-07-08 | 98.46 | $101.26 | 148000 |
| 2022-07-07 | 98.19 | $101.20 | 174400 |
| 2022-07-06 | 97.96 | $99.02 | 225800 |
| 2022-07-05 | 97.97 | $98.31 | 214200 |
| 2022-07-01 | 98.09 | $96.84 | 202800 |
| 2022-06-30 | 98.41 | $96.50 | 274800 |
| 2022-06-29 | 98.81 | $97.90 | 190900 |
| 2022-06-28 | 99.12 | $97.89 | 338200 |
| 2022-06-27 | 99.47 | $100.96 | 271000 |
| 2022-06-24 | 99.55 | $101.70 | 193300 |
| 2022-06-23 | 99.55 | $98.11 | 280700 |
| 2022-06-22 | 99.91 | $96.45 | 231300 |
| 2022-06-21 | 100.45 | $96.76 | 250900 |
| 2022-06-17 | 100.98 | $94.35 | 384300 |
| 2022-06-16 | 101.76 | $93.52 | 294100 |
| 2022-06-15 | 102.65 | $97.73 | 316400 |
| 2022-06-14 | 103.18 | $95.66 | 484200 |
| 2022-06-13 | 103.94 | $95.12 | 713100 |
| 2022-06-10 | 104.79 | $99.80 | 355600 |
| 2022-06-09 | 105.20 | $103.87 | 143900 |
| 2022-06-08 | 105.20 | $106.85 | 247400 |
| 2022-06-07 | 104.90 | $108.03 | 153700 |
| 2022-06-06 | 104.47 | $106.60 | 162300 |
| 2022-06-03 | 104.18 | $106.59 | 225500 |
| 2022-06-02 | 103.90 | $109.30 | 467700 |
| 2022-06-01 | 103.38 | $106.41 | 238600 |
| 2022-05-31 | 103.15 | $106.82 | 214100 |
| 2022-05-27 | 102.91 | $107.67 | 275500 |
| 2022-05-26 | 102.59 | $104.04 | 264400 |
| 2022-05-25 | 102.66 | $101.49 | 217200 |
| 2022-05-24 | 103.00 | $100.10 | 310300 |
| 2022-05-23 | 103.52 | $102.02 | 313000 |
| 2022-05-20 | 103.89 | $99.86 | 395100 |
| 2022-05-19 | 104.53 | $99.75 | 618700 |
| 2022-05-18 | 105.24 | $100.53 | 472500 |
| 2022-05-17 | 105.94 | $105.27 | 323900 |
| 2022-05-16 | 106.25 | $102.35 | 312000 |
| 2022-05-13 | 106.89 | $103.62 | 329900 |
| 2022-05-12 | 107.45 | $99.81 | 664900 |
| 2022-05-11 | 108.46 | $100.62 | 464400 |
| 2022-05-10 | 109.45 | $104.18 | 563600 |
| 2022-05-09 | 110.16 | $102.74 | 758800 |
| 2022-05-06 | 111.08 | $107.32 | 529700 |
| 2022-05-05 | 111.61 | $108.49 | 692600 |
| 2022-05-04 | 112.08 | $114.23 | 451100 |
| 2022-05-03 | 112.05 | $110.44 | 368700 |
| 2022-05-02 | 112.45 | $110.37 | 780800 |
| 2022-04-29 | 112.91 | $108.58 | 244900 |
| 2022-04-28 | 113.61 | $113.26 | 365700 |
| 2022-04-27 | 113.92 | $108.87 | 394100 |
| 2022-04-26 | 114.74 | $107.75 | 399900 |
| 2022-04-25 | 115.74 | $111.93 | 479800 |
| 2022-04-22 | 116.39 | $110.18 | 349600 |
| 2022-04-21 | 117.26 | $113.34 | 256400 |
| 2022-04-20 | 117.87 | $115.53 | 163300 |
| 2022-04-19 | 118.30 | $116.00 | 242700 |
| 2022-04-18 | 118.70 | $113.70 | 222100 |
| 2022-04-14 | 119.35 | $113.62 | 299300 |
| 2022-04-13 | 120.02 | $116.43 | 355300 |
| 2022-04-12 | 120.43 | $114.49 | 285000 |
| 2022-04-11 | 121.01 | $114.85 | 621900 |
| 2022-04-08 | 121.52 | $117.50 | 198900 |
| 2022-04-07 | 121.75 | $119.23 | 256600 |
| 2022-04-06 | 121.79 | $118.96 | 398700 |
| 2022-04-05 | 121.84 | $122.24 | 343300 |
| 2022-04-04 | 121.51 | $125.20 | 214600 |
| 2022-04-01 | 120.84 | $122.78 | 182800 |
| 2022-03-31 | 120.36 | $123.08 | 342900 |
| 2022-03-30 | 119.83 | $124.88 | 610600 |
| 2022-03-29 | 119.10 | $126.84 | 452500 |
| 2022-03-28 | 118.14 | $124.05 | 242600 |
| 2022-03-25 | 117.42 | $122.50 | 151600 |
| 2022-03-24 | 116.84 | $122.81 | 197200 |
| 2022-03-23 | 116.20 | $119.71 | 180500 |
| 2022-03-22 | 115.83 | $121.55 | 289200 |
| 2022-03-21 | 115.25 | $119.64 | 288200 |
| 2022-03-18 | 114.85 | $119.89 | 238200 |
| 2022-03-17 | 114.43 | $117.38 | 166400 |
| 2022-03-16 | 114.27 | $116.18 | 254000 |
| 2022-03-15 | 114.26 | $112.16 | 266600 |
| 2022-03-14 | 114.67 | $108.47 | 373900 |
| 2022-03-11 | 115.48 | $110.88 | 167600 |
| 2022-03-10 | 116.13 | $113.24 | 229700 |
| 2022-03-09 | 116.62 | $115.14 | 374600 |
| 2022-03-08 | 116.97 | $110.52 | 620000 |
| 2022-03-07 | 117.82 | $111.03 | 566000 |
| 2022-03-04 | 118.67 | $115.41 | 433700 |
| 2022-03-03 | 119.14 | $117.68 | 497300 |
| 2022-03-02 | 119.43 | $119.57 | 218000 |
| 2022-03-01 | 119.57 | $117.06 | 499800 |
| 2022-02-28 | 119.99 | $119.43 | 340500 |
| 2022-02-25 | 120.19 | $119.37 | 372600 |
| 2022-02-24 | 120.37 | $117.72 | 1.2M |
| 2022-02-23 | 120.72 | $113.52 | 442500 |
| 2022-02-22 | 121.48 | $116.54 | 445100 |
| 2022-02-18 | 121.96 | $117.68 | 262400 |
| 2022-02-17 | 122.34 | $119.24 | 295700 |
| 2022-02-16 | 122.59 | $123.23 | 196600 |
| 2022-02-15 | 122.45 | $123.41 | 270800 |
| 2022-02-14 | 122.31 | $120.00 | 594200 |
| 2022-02-11 | 122.53 | $120.04 | 366700 |
| 2022-02-10 | 122.78 | $123.91 | 316400 |
| 2022-02-09 | 122.69 | $126.93 | 400700 |
| 2022-02-08 | 122.33 | $124.04 | 295500 |
| 2022-02-07 | 122.27 | $122.33 | 185500 |
| 2022-02-04 | 122.40 | $123.03 | 237400 |
| 2022-02-03 | 122.49 | $122.06 | 370600 |
| 2022-02-02 | 122.72 | $125.89 | 803100 |
| 2022-02-01 | 122.63 | $125.34 | 580600 |
| 2022-01-31 | 122.64 | $124.77 | 366000 |
| 2022-01-28 | 122.75 | $121.12 | 408000 |
| 2022-01-27 | 123.29 | $116.21 | 494500 |
| 2022-01-26 | 124.39 | $117.15 | 425300 |
| 2022-01-25 | 125.50 | $116.66 | 460700 |
| 2022-01-24 | 126.75 | $119.71 | 1.2M |
| 2022-01-21 | 127.78 | $118.96 | 674200 |
| 2022-01-20 | 128.96 | $121.58 | 450500 |
| 2022-01-19 | 129.94 | $123.16 | 369000 |
| 2022-01-18 | 130.80 | $124.92 | 445300 |
| 2022-01-14 | 131.52 | $128.05 | 469700 |
| 2022-01-13 | 131.95 | $127.12 | 326700 |
| 2022-01-12 | 132.51 | $130.68 | 276600 |
| 2022-01-11 | 132.74 | $130.39 | 315100 |
| 2022-01-10 | 133.02 | $128.69 | 528800 |
| 2022-01-07 | 133.49 | $128.49 | 411200 |
| 2022-01-06 | 134.00 | $129.79 | 540500 |
| 2022-01-05 | 134.42 | $130.34 | 544600 |
| 2022-01-04 | 134.81 | $134.87 | 708200 |
| 2022-01-03 | 134.74 | $136.53 | 561900 |
| 2021-12-31 | 134.48 | $135.40 | 261700 |
| 2021-12-30 | 134.30 | $136.15 | 242400 |
| 2021-12-29 | 134.03 | $136.80 | 156300 |
| 2021-12-28 | 133.67 | $136.72 | 261600 |
| 2021-12-27 | 133.30 | $137.67 | 248700 |
| 2021-12-23 | 132.81 | $134.94 | 251500 |
| 2021-12-22 | 132.57 | $134.20 | 224000 |
| 2021-12-21 | 132.40 | $132.62 | 234000 |
| 2021-12-20 | 132.38 | $129.01 | 448500 |
| 2021-12-17 | 132.73 | $130.66 | 294900 |
| 2021-12-16 | 132.94 | $131.36 | 292100 |
| 2021-12-15 | 133.10 | $135.31 | 230400 |
| 2021-12-14 | 132.87 | $131.76 | 305700 |
| 2021-12-13 | 132.99 | $134.01 | 206100 |
| 2021-12-10 | 132.89 | $136.05 | 189300 |
| 2021-12-09 | 132.57 | $133.83 | 156300 |
| 2021-12-08 | 132.44 | $135.55 | 238800 |
| 2021-12-07 | 132.14 | $134.64 | 504700 |
| 2021-12-06 | 131.92 | $129.89 | 333600 |
| 2021-12-03 | 132.17 | $128.79 | 407000 |
| 2021-12-02 | 132.53 | $131.24 | 394900 |
| 2021-12-01 | 132.65 | $129.94 | 393800 |
| 2021-11-30 | 132.90 | $132.30 | 393900 |
| 2021-11-29 | 132.90 | $133.67 | 293700 |
| 2021-11-26 | 132.75 | $130.61 | 280300 |
| 2021-11-24 | 132.87 | $133.68 | 223200 |
| 2021-11-23 | 132.67 | $132.57 | 401600 |
| 2021-11-22 | 132.55 | $133.19 | 305700 |
| 2021-11-19 | 132.33 | $135.13 | 182800 |
| 2021-11-18 | 131.89 | $134.47 | 191800 |
| 2021-11-17 | 131.47 | $133.45 | 214600 |
| 2021-11-16 | 131.12 | $134.08 | 115600 |
| 2021-11-15 | 130.67 | $132.63 | 196100 |
| 2021-11-12 | 130.32 | $132.82 | 131400 |
| 2021-11-11 | 129.92 | $131.21 | 105500 |
| 2021-11-10 | 129.62 | $130.53 | 226700 |
| 2021-11-09 | 129.35 | $132.98 | 194300 |
| 2021-11-08 | 128.78 | $133.36 | 173200 |
| 2021-11-05 | 128.10 | $132.34 | 276700 |
| 2021-11-04 | 127.47 | $131.94 | 171800 |
| 2021-11-03 | 126.83 | $130.14 | 153900 |
| 2021-11-02 | 126.31 | $129.33 | 256400 |
| 2021-11-01 | 125.81 | $128.40 | 183500 |
| 2021-10-29 | 125.35 | $128.26 | 317800 |
| 2021-10-28 | 124.87 | $127.75 | 221000 |
| 2021-10-27 | 124.39 | $126.42 | 275300 |
| 2021-10-26 | 124.01 | $126.89 | 380300 |
| 2021-10-25 | 123.54 | $126.72 | 309700 |
| 2021-10-22 | 123.08 | $126.14 | 223200 |
| 2021-10-21 | 122.66 | $126.72 | 216500 |
| 2021-10-20 | 122.18 | $126.05 | 261600 |
| 2021-10-19 | 121.75 | $126.40 | 233100 |
| 2021-10-18 | 121.26 | $125.19 | 309200 |
| 2021-10-15 | 120.86 | $124.08 | 208900 |
| 2021-10-14 | 120.57 | $123.23 | 262600 |
| 2021-10-13 | 120.37 | $120.57 | 137400 |
| 2021-10-12 | 120.44 | $119.60 | 173600 |
| 2021-10-11 | 120.63 | $119.91 | 282400 |
| 2021-10-08 | 120.81 | $120.54 | 223900 |
| 2021-10-07 | 120.95 | $121.12 | 243600 |
| 2021-10-06 | 121.05 | $119.85 | 268100 |
| 2021-10-05 | 121.30 | $118.99 | 274900 |
| 2021-10-04 | 121.67 | $117.30 | 455500 |
| 2021-10-01 | 122.25 | $120.29 | 263900 |
| 2021-09-30 | 122.57 | $118.63 | 465500 |
| 2021-09-29 | 123.08 | $119.24 | 194000 |
| 2021-09-28 | 123.57 | $119.52 | 375500 |
| 2021-09-27 | 124.07 | $123.41 | 252600 |
| 2021-09-24 | 124.21 | $124.61 | 253900 |
| 2021-09-23 | 124.23 | $124.62 | 200500 |
| 2021-09-22 | 124.25 | $122.99 | 199400 |
| 2021-09-21 | 124.43 | $121.21 | 204900 |
| 2021-09-20 | 124.80 | $121.10 | 390600 |
| 2021-09-17 | 125.19 | $123.48 | 179700 |
| 2021-09-16 | 125.34 | $125.42 | 163600 |
| 2021-09-15 | 125.28 | $125.17 | 124000 |
| 2021-09-14 | 125.24 | $124.12 | 148300 |
| 2021-09-13 | 125.29 | $124.24 | 220800 |
| 2021-09-10 | 125.32 | $124.29 | 223900 |
| 2021-09-09 | 125.33 | $125.50 | 154500 |
| 2021-09-08 | 125.22 | $125.92 | 157700 |
| 2021-09-07 | 125.04 | $126.66 | 167900 |
| 2021-09-03 | 124.78 | $126.82 | 241400 |
| 2021-09-02 | 124.48 | $126.18 | 347100 |
| 2021-09-01 | 124.22 | $126.10 | 149500 |
| 2021-08-31 | 123.96 | $126.01 | 205800 |
| 2021-08-30 | 123.69 | $126.82 | 165200 |
| 2021-08-27 | 123.32 | $125.54 | 153400 |
| 2021-08-26 | 123.04 | $124.14 | 190100 |
| 2021-08-25 | 122.90 | $124.86 | 131800 |
| 2021-08-24 | 122.66 | $124.84 | 275600 |
| 2021-08-23 | 122.41 | $124.62 | 297100 |
| 2021-08-20 | 122.18 | $122.97 | 173600 |
| 2021-08-19 | 122.09 | $121.43 | 370800 |
| 2021-08-18 | 122.16 | $120.54 | 167200 |
| 2021-08-17 | 122.30 | $122.00 | 227200 |
| 2021-08-16 | 122.30 | $123.13 | 319900 |
| 2021-08-13 | 122.16 | $122.89 | 152200 |
| 2021-08-12 | 122.03 | $122.36 | 270800 |
| 2021-08-11 | 121.93 | $121.66 | 194500 |
| 2021-08-10 | 121.90 | $121.77 | 128100 |
| 2021-08-09 | 121.85 | $122.75 | 231100 |
| 2021-08-06 | 121.69 | $122.95 | 186800 |
| 2021-08-05 | 121.51 | $123.24 | 220800 |
| 2021-08-04 | 121.27 | $122.46 | 428600 |
| 2021-08-03 | 121.10 | $122.12 | 187700 |
| 2021-08-02 | 120.95 | $121.46 | 212400 |
| 2021-07-30 | 120.86 | $121.75 | 213000 |
| 2021-07-29 | 120.71 | $121.93 | 169700 |
| 2021-07-28 | 120.53 | $121.32 | 295000 |
| 2021-07-27 | 120.40 | $121.14 | 290100 |
| 2021-07-26 | 120.26 | $122.53 | 434200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
275.33
2026-07-23
Close Price
$273.30
Vol: 277608
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
89.91
Average
156.61
Maximum
295.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 275.33 | $273.30 | 277608 |
| 2026-07-22 | 275.84 | $276.23 | 282117 |
| 2026-07-21 | 275.83 | $277.01 | 317107 |
| 2026-07-20 | 275.66 | $270.28 | 212400 |
| 2026-07-17 | 276.88 | $270.13 | 569338 |
| 2026-07-16 | 278.32 | $272.80 | 318500 |
| 2026-07-15 | 279.44 | $278.17 | 232153 |
| 2026-07-14 | 279.59 | $279.70 | 201118 |
| 2026-07-13 | 279.45 | $276.08 | 217000 |
| 2026-07-10 | 280.04 | $282.07 | 231529 |
| 2026-07-09 | 279.45 | $281.24 | 208919 |
| 2026-07-08 | 278.93 | $275.81 | 257900 |
| 2026-07-07 | 279.47 | $272.34 | 257905 |
| 2026-07-06 | 280.82 | $278.01 | 168620 |
| 2026-07-02 | 281.18 | $273.89 | 327300 |
| 2026-07-01 | 282.46 | $279.98 | 189732 |
| 2026-06-30 | 282.64 | $285.58 | 308601 |
| 2026-06-29 | 281.65 | $278.34 | 255332 |
| 2026-06-26 | 282.01 | $272.48 | 317461 |
| 2026-06-25 | 283.64 | $275.85 | 330787 |
| 2026-06-24 | 284.80 | $275.02 | 299300 |
| 2026-06-23 | 286.29 | $277.03 | 484800 |
| 2026-06-22 | 287.57 | $287.68 | 272236 |
| 2026-06-18 | 286.76 | $286.54 | 200443 |
| 2026-06-17 | 286.04 | $279.21 | 522600 |
| 2026-06-16 | 286.69 | $281.39 | 355467 |
| 2026-06-15 | 286.96 | $288.36 | 370594 |
| 2026-06-12 | 285.75 | $278.92 | 357239 |
| 2026-06-11 | 286.29 | $277.23 | 420500 |
| 2026-06-10 | 287.22 | $268.43 | 468005 |
| 2026-06-09 | 290.11 | $274.63 | 1.0M |
| 2026-06-08 | 292.09 | $280.09 | 329644 |
| 2026-06-05 | 293.16 | $275.32 | 827229 |
| 2026-06-04 | 295.33 | $293.42 | 397791 |
| 2026-06-03 | 293.94 | $296.02 | 520006 |
| 2026-06-02 | 291.70 | $300.51 | 350006 |
| 2026-06-01 | 288.07 | $296.68 | 455138 |
| 2026-05-29 | 284.57 | $289.25 | 356511 |
| 2026-05-28 | 282.00 | $284.02 | 240849 |
| 2026-05-27 | 280.03 | $280.40 | 309816 |
| 2026-05-26 | 278.44 | $281.97 | 319657 |
| 2026-05-22 | 276.19 | $276.35 | 285149 |
| 2026-05-21 | 274.69 | $273.47 | 234726 |
| 2026-05-20 | 273.47 | $271.76 | 264231 |
| 2026-05-19 | 272.35 | $266.18 | 259051 |
| 2026-05-18 | 272.15 | $267.65 | 469604 |
| 2026-05-15 | 271.52 | $270.56 | 276035 |
| 2026-05-14 | 270.11 | $274.95 | 281000 |
| 2026-05-13 | 267.46 | $270.74 | 339836 |
| 2026-05-12 | 265.19 | $267.95 | 398312 |
| 2026-05-11 | 263.07 | $271.46 | 309149 |
| 2026-05-08 | 259.79 | $268.37 | 317877 |
| 2026-05-07 | 256.56 | $261.34 | 462606 |
| 2026-05-06 | 254.24 | $261.50 | 384209 |
| 2026-05-05 | 251.44 | $254.87 | 350420 |
| 2026-05-04 | 249.53 | $250.42 | 312478 |
| 2026-05-01 | 248.19 | $250.20 | 346294 |
| 2026-04-30 | 246.63 | $246.31 | 470911 |
| 2026-04-29 | 245.57 | $246.21 | 262900 |
| 2026-04-28 | 244.32 | $244.95 | 373645 |
| 2026-04-27 | 243.07 | $248.85 | 426138 |
| 2026-04-24 | 240.75 | $248.58 | 400933 |
| 2026-04-23 | 238.05 | $242.41 | 387397 |
| 2026-04-22 | 236.18 | $245.86 | 387900 |
| 2026-04-21 | 233.23 | $240.98 | 426040 |
| 2026-04-20 | 230.80 | $241.31 | 302317 |
| 2026-04-17 | 227.87 | $240.29 | 352730 |
| 2026-04-16 | 224.66 | $236.20 | 265035 |
| 2026-04-15 | 221.76 | $233.81 | 401600 |
| 2026-04-14 | 218.90 | $229.60 | 510275 |
| 2026-04-13 | 216.44 | $226.21 | 315944 |
| 2026-04-10 | 214.30 | $221.67 | 397815 |
| 2026-04-09 | 212.78 | $220.68 | 541326 |
| 2026-04-08 | 211.22 | $220.42 | 517895 |
| 2026-04-07 | 209.48 | $214.27 | 516506 |
| 2026-04-06 | 208.77 | $213.56 | 292484 |
| 2026-04-02 | 208.12 | $212.53 | 380997 |
| 2026-04-01 | 207.59 | $210.71 | 387962 |
| 2026-03-31 | 207.39 | $208.05 | 897500 |
| 2026-03-30 | 207.74 | $199.44 | 452846 |
| 2026-03-27 | 209.98 | $203.09 | 512011 |
| 2026-03-26 | 211.83 | $207.53 | 383559 |
| 2026-03-25 | 213.06 | $213.65 | 442445 |
| 2026-03-24 | 213.22 | $212.27 | 639221 |
| 2026-03-23 | 213.70 | $213.33 | 813521 |
| 2026-03-20 | 214.05 | $210.06 | 562066 |
| 2026-03-19 | 215.16 | $215.19 | 743700 |
| 2026-03-18 | 215.38 | $214.68 | 714706 |
| 2026-03-17 | 215.76 | $216.86 | 331731 |
| 2026-03-16 | 215.75 | $216.12 | 653399 |
| 2026-03-13 | 215.90 | $213.01 | 539199 |
| 2026-03-12 | 216.74 | $214.93 | 521807 |
| 2026-03-11 | 217.32 | $219.09 | 417436 |
| 2026-03-10 | 217.14 | $218.23 | 400487 |
| 2026-03-09 | 217.11 | $218.19 | 599717 |
| 2026-03-06 | 217.10 | $214.29 | 442853 |
| 2026-03-05 | 217.91 | $218.72 | 613296 |
| 2026-03-04 | 217.94 | $218.57 | 439593 |
| 2026-03-03 | 218.01 | $215.75 | 544433 |
| 2026-03-02 | 218.70 | $218.83 | 653142 |
| 2026-02-27 | 218.86 | $216.55 | 473400 |
| 2026-02-26 | 219.53 | $220.79 | 386039 |
| 2026-02-25 | 219.43 | $224.10 | 347600 |
| 2026-02-24 | 218.62 | $219.97 | 243536 |
| 2026-02-23 | 218.57 | $216.95 | 398692 |
| 2026-02-20 | 219.15 | $220.32 | 251139 |
| 2026-02-19 | 219.13 | $219.18 | 295741 |
| 2026-02-18 | 219.36 | $220.10 | 329023 |
| 2026-02-17 | 219.44 | $218.10 | 317000 |
| 2026-02-13 | 219.97 | $217.95 | 274544 |
| 2026-02-12 | 220.63 | $217.72 | 583800 |
| 2026-02-11 | 221.46 | $223.29 | 363100 |
| 2026-02-10 | 221.25 | $223.25 | 212190 |
| 2026-02-09 | 221.02 | $224.13 | 287544 |
| 2026-02-06 | 220.59 | $220.65 | 380449 |
| 2026-02-05 | 220.83 | $211.33 | 448100 |
| 2026-02-04 | 223.08 | $215.16 | 684251 |
| 2026-02-03 | 224.90 | $219.58 | 590537 |
| 2026-02-02 | 226.08 | $224.76 | 335544 |
| 2026-01-30 | 226.36 | $222.96 | 650716 |
| 2026-01-29 | 227.07 | $226.94 | 1.1M |
| 2026-01-28 | 227.04 | $231.23 | 1.9M |
| 2026-01-27 | 226.11 | $229.61 | 256532 |
| 2026-01-26 | 225.37 | $226.82 | 248987 |
| 2026-01-23 | 225.10 | $225.19 | 243300 |
| 2026-01-22 | 225.13 | $224.92 | 287994 |
| 2026-01-21 | 225.22 | $223.26 | 451915 |
| 2026-01-20 | 225.69 | $220.45 | 558520 |
| 2026-01-16 | 226.82 | $226.28 | 190200 |
| 2026-01-15 | 226.90 | $226.38 | 258433 |
| 2026-01-14 | 226.97 | $225.19 | 420435 |
| 2026-01-13 | 227.30 | $228.05 | 313100 |
| 2026-01-12 | 227.08 | $228.24 | 330917 |
| 2026-01-09 | 226.79 | $227.18 | 256140 |
| 2026-01-08 | 226.66 | $224.89 | 336409 |
| 2026-01-07 | 227.00 | $228.42 | 235513 |
| 2026-01-06 | 226.65 | $228.55 | 394561 |
| 2026-01-05 | 226.20 | $225.87 | 407802 |
| 2026-01-02 | 226.25 | $225.48 | 286700 |
| 2025-12-31 | 226.39 | $224.67 | 213450 |
| 2025-12-30 | 226.73 | $226.86 | 174562 |
| 2025-12-29 | 226.65 | $227.58 | 263590 |
| 2025-12-26 | 226.40 | $228.73 | 202566 |
| 2025-12-24 | 225.87 | $228.54 | 137516 |
| 2025-12-23 | 225.30 | $228.12 | 305899 |
| 2025-12-22 | 224.72 | $226.88 | 224355 |
| 2025-12-19 | 224.31 | $225.46 | 230983 |
| 2025-12-18 | 224.14 | $221.03 | 227092 |
| 2025-12-17 | 224.88 | $217.98 | 268956 |
| 2025-12-16 | 226.38 | $222.64 | 242554 |
| 2025-12-15 | 227.14 | $222.20 | 193704 |
| 2025-12-12 | 228.12 | $224.78 | 276139 |
| 2025-12-11 | 228.69 | $231.50 | 252108 |
| 2025-12-10 | 227.94 | $232.25 | 244031 |
| 2025-12-09 | 226.91 | $231.50 | 282533 |
| 2025-12-08 | 225.86 | $231.04 | 262861 |
| 2025-12-05 | 224.74 | $229.01 | 216284 |
| 2025-12-04 | 223.87 | $228.03 | 258957 |
| 2025-12-03 | 223.07 | $226.92 | 216130 |
| 2025-12-02 | 222.38 | $226.50 | 219900 |
| 2025-12-01 | 221.67 | $224.24 | 182800 |
| 2025-11-28 | 221.34 | $224.28 | 140100 |
| 2025-11-26 | 220.96 | $222.78 | 302024 |
| 2025-11-25 | 220.85 | $220.40 | 267000 |
| 2025-11-24 | 221.24 | $219.70 | 349837 |
| 2025-11-21 | 221.84 | $214.32 | 380522 |
| 2025-11-20 | 223.70 | $213.43 | 419212 |
| 2025-11-19 | 226.04 | $219.85 | 225809 |
| 2025-11-18 | 227.42 | $218.39 | 361500 |
| 2025-11-17 | 229.32 | $221.63 | 257220 |
| 2025-11-14 | 230.84 | $225.43 | 253739 |
| 2025-11-13 | 231.80 | $224.33 | 285344 |
| 2025-11-12 | 233.12 | $230.73 | 243713 |
| 2025-11-11 | 233.30 | $230.49 | 235224 |
| 2025-11-10 | 233.54 | $232.66 | 266308 |
| 2025-11-07 | 233.35 | $226.93 | 457400 |
| 2025-11-06 | 234.30 | $227.34 | 407541 |
| 2025-11-05 | 235.30 | $231.73 | 271710 |
| 2025-11-04 | 235.52 | $230.97 | 475843 |
| 2025-11-03 | 235.89 | $237.29 | 308703 |
| 2025-10-31 | 234.97 | $236.46 | 270935 |
| 2025-10-30 | 234.04 | $235.80 | 247137 |
| 2025-10-29 | 233.07 | $238.71 | 470068 |
| 2025-10-28 | 231.30 | $236.92 | 347493 |
| 2025-10-27 | 229.60 | $234.79 | 355314 |
| 2025-10-24 | 228.05 | $230.61 | 325999 |
| 2025-10-23 | 227.11 | $227.04 | 258728 |
| 2025-10-22 | 226.76 | $223.99 | 350409 |
| 2025-10-21 | 226.97 | $226.79 | 304723 |
| 2025-10-20 | 226.61 | $226.80 | 214718 |
| 2025-10-17 | 226.17 | $223.93 | 230696 |
| 2025-10-16 | 226.24 | $223.73 | 238810 |
| 2025-10-15 | 226.35 | $224.20 | 169236 |
| 2025-10-14 | 226.34 | $222.25 | 391383 |
| 2025-10-13 | 226.73 | $225.14 | 330491 |
| 2025-10-10 | 226.54 | $219.27 | 600000 |
| 2025-10-09 | 227.53 | $228.72 | 235700 |
| 2025-10-08 | 226.66 | $228.78 | 224979 |
| 2025-10-07 | 225.61 | $224.76 | 328076 |
| 2025-10-06 | 225.20 | $226.98 | 323200 |
| 2025-10-03 | 224.24 | $224.99 | 250900 |
| 2025-10-02 | 223.51 | $225.65 | 261481 |
| 2025-10-01 | 222.49 | $223.94 | 211717 |
| 2025-09-30 | 221.64 | $222.17 | 229070 |
| 2025-09-29 | 221.01 | $221.16 | 186807 |
| 2025-09-26 | 220.45 | $219.95 | 217341 |
| 2025-09-25 | 220.04 | $219.31 | 234710 |
| 2025-09-24 | 219.67 | $219.93 | 200332 |
| 2025-09-23 | 219.09 | $221.64 | 321542 |
| 2025-09-22 | 218.02 | $223.85 | 354639 |
| 2025-09-19 | 216.30 | $220.25 | 202523 |
| 2025-09-18 | 215.03 | $218.51 | 249173 |
| 2025-09-17 | 213.90 | $214.67 | 404900 |
| 2025-09-16 | 213.39 | $215.43 | 195919 |
| 2025-09-15 | 212.61 | $216.09 | 271800 |
| 2025-09-12 | 211.56 | $214.13 | 273113 |
| 2025-09-11 | 210.74 | $213.88 | 284996 |
| 2025-09-10 | 209.82 | $212.75 | 307701 |
| 2025-09-09 | 208.98 | $209.95 | 227054 |
| 2025-09-08 | 208.59 | $209.64 | 303141 |
| 2025-09-05 | 208.19 | $208.01 | 215325 |
| 2025-09-04 | 208.06 | $207.55 | 223257 |
| 2025-09-03 | 208.00 | $206.27 | 271562 |
| 2025-09-02 | 208.19 | $205.17 | 369136 |
| 2025-08-29 | 208.64 | $207.37 | 268671 |
| 2025-08-28 | 208.68 | $210.61 | 340260 |
| 2025-08-27 | 208.03 | $208.49 | 189237 |
| 2025-08-26 | 207.72 | $207.04 | 182300 |
| 2025-08-25 | 207.65 | $206.00 | 197852 |
| 2025-08-22 | 207.77 | $206.53 | 253600 |
| 2025-08-21 | 207.80 | $202.91 | 191000 |
| 2025-08-20 | 208.57 | $203.36 | 393200 |
| 2025-08-19 | 209.36 | $204.88 | 255900 |
| 2025-08-18 | 209.94 | $208.85 | 177700 |
| 2025-08-15 | 209.76 | $208.15 | 236100 |
| 2025-08-14 | 209.67 | $209.59 | 182600 |
| 2025-08-13 | 209.24 | $210.39 | 274600 |
| 2025-08-12 | 208.55 | $210.12 | 260100 |
| 2025-08-11 | 207.79 | $206.78 | 273900 |
| 2025-08-08 | 207.59 | $208.06 | 259700 |
| 2025-08-07 | 207.06 | $206.23 | 258600 |
| 2025-08-06 | 206.81 | $205.83 | 237300 |
| 2025-08-05 | 206.59 | $203.37 | 343600 |
| 2025-08-04 | 206.83 | $205.12 | 278500 |
| 2025-08-01 | 206.71 | $200.66 | 691900 |
| 2025-07-31 | 207.49 | $205.74 | 379400 |
| 2025-07-30 | 207.29 | $206.76 | 205400 |
| 2025-07-29 | 206.82 | $206.12 | 313700 |
| 2025-07-28 | 206.38 | $206.48 | 214900 |
| 2025-07-25 | 205.76 | $204.94 | 235600 |
| 2025-07-24 | 205.34 | $204.38 | 222500 |
| 2025-07-23 | 204.94 | $203.62 | 252000 |
| 2025-07-22 | 204.60 | $202.13 | 355400 |
| 2025-07-21 | 204.49 | $204.17 | 241100 |
| 2025-07-18 | 203.90 | $203.93 | 244400 |
| 2025-07-17 | 203.24 | $204.06 | 245600 |
| 2025-07-16 | 202.41 | $201.86 | 281600 |
| 2025-07-15 | 201.87 | $201.10 | 260800 |
| 2025-07-14 | 201.38 | $199.33 | 279800 |
| 2025-07-11 | 201.14 | $199.41 | 225800 |
| 2025-07-10 | 200.82 | $200.66 | 202100 |
| 2025-07-09 | 200.15 | $201.29 | 334400 |
| 2025-07-08 | 199.20 | $199.55 | 227400 |
| 2025-07-07 | 198.42 | $198.72 | 384100 |
| 2025-07-03 | 197.67 | $200.50 | 187100 |
| 2025-07-02 | 196.38 | $197.77 | 270100 |
| 2025-07-01 | 195.44 | $195.29 | 385700 |
| 2025-06-30 | 194.82 | $197.22 | 371000 |
| 2025-06-27 | 193.68 | $195.31 | 252400 |
| 2025-06-26 | 192.71 | $195.37 | 263800 |
| 2025-06-25 | 191.56 | $193.70 | 273400 |
| 2025-06-24 | 190.53 | $191.96 | 278200 |
| 2025-06-23 | 189.69 | $188.53 | 496400 |
| 2025-06-20 | 189.40 | $186.53 | 238800 |
| 2025-06-18 | 189.46 | $187.61 | 312500 |
| 2025-06-17 | 189.28 | $187.20 | 293100 |
| 2025-06-16 | 189.12 | $188.64 | 296000 |
| 2025-06-13 | 188.60 | $185.51 | 499600 |
| 2025-06-12 | 188.63 | $188.52 | 302500 |
| 2025-06-11 | 188.00 | $187.13 | 326400 |
| 2025-06-10 | 187.52 | $187.87 | 401300 |
| 2025-06-09 | 186.78 | $187.07 | 219900 |
| 2025-06-06 | 186.05 | $186.44 | 249100 |
| 2025-06-05 | 185.31 | $184.70 | 514100 |
| 2025-06-04 | 184.78 | $185.33 | 287300 |
| 2025-06-03 | 184.00 | $184.85 | 325900 |
| 2025-06-02 | 183.16 | $182.05 | 360400 |
| 2025-05-30 | 182.75 | $180.43 | 549700 |
| 2025-05-29 | 182.57 | $181.22 | 348100 |
| 2025-05-28 | 182.17 | $180.63 | 202300 |
| 2025-05-27 | 181.79 | $181.47 | 269500 |
| 2025-05-23 | 181.14 | $177.07 | 478400 |
| 2025-05-22 | 181.27 | $179.23 | 202200 |
| 2025-05-21 | 180.94 | $178.87 | 277500 |
| 2025-05-20 | 180.58 | $182.41 | 190600 |
| 2025-05-19 | 179.39 | $183.07 | 281700 |
| 2025-05-16 | 177.82 | $183.47 | 241700 |
| 2025-05-15 | 175.88 | $183.11 | 458500 |
| 2025-05-14 | 173.66 | $183.18 | 485200 |
| 2025-05-13 | 171.05 | $181.89 | 449100 |
| 2025-05-12 | 168.26 | $178.04 | 492200 |
| 2025-05-09 | 165.82 | $169.86 | 306800 |
| 2025-05-08 | 164.70 | $169.88 | 404900 |
| 2025-05-07 | 163.38 | $167.95 | 262800 |
| 2025-05-06 | 162.24 | $166.31 | 299700 |
| 2025-05-05 | 161.26 | $167.66 | 293800 |
| 2025-05-02 | 159.84 | $168.70 | 411200 |
| 2025-05-01 | 157.96 | $166.48 | 343300 |
| 2025-04-30 | 156.26 | $163.41 | 220000 |
| 2025-04-29 | 154.94 | $163.13 | 264100 |
| 2025-04-28 | 153.49 | $162.24 | 256900 |
| 2025-04-25 | 152.00 | $162.55 | 313900 |
| 2025-04-24 | 150.23 | $160.21 | 317800 |
| 2025-04-23 | 148.70 | $154.52 | 391600 |
| 2025-04-22 | 148.16 | $149.84 | 609300 |
| 2025-04-21 | 148.55 | $146.28 | 424200 |
| 2025-04-17 | 149.79 | $150.25 | 297100 |
| 2025-04-16 | 150.43 | $151.10 | 432000 |
| 2025-04-15 | 151.03 | $156.42 | 283200 |
| 2025-04-14 | 150.65 | $155.92 | 578200 |
| 2025-04-11 | 150.35 | $154.56 | 548200 |
| 2025-04-10 | 150.33 | $151.53 | 910200 |
| 2025-04-09 | 151.00 | $159.14 | 954900 |
| 2025-04-08 | 150.21 | $139.80 | 839900 |
| 2025-04-07 | 153.42 | $143.08 | 1.4M |
| 2025-04-04 | 156.50 | $142.45 | 1.1M |
| 2025-04-03 | 160.25 | $152.12 | 744500 |
| 2025-04-02 | 162.60 | $163.98 | 186300 |
| 2025-04-01 | 162.85 | $162.61 | 316200 |
| 2025-03-31 | 163.46 | $161.27 | 627700 |
| 2025-03-28 | 164.48 | $161.51 | 515000 |
| 2025-03-27 | 165.63 | $165.77 | 271500 |
| 2025-03-26 | 166.10 | $167.50 | 266200 |
| 2025-03-25 | 166.31 | $171.66 | 187000 |
| 2025-03-24 | 165.70 | $171.00 | 313900 |
| 2025-03-21 | 165.16 | $167.70 | 223500 |
| 2025-03-20 | 165.26 | $167.41 | 276600 |
| 2025-03-19 | 165.46 | $168.46 | 328300 |
| 2025-03-18 | 165.52 | $165.99 | 251500 |
| 2025-03-17 | 166.14 | $168.57 | 284300 |
| 2025-03-14 | 166.35 | $167.55 | 320000 |
| 2025-03-13 | 166.85 | $162.30 | 384400 |
| 2025-03-12 | 168.58 | $165.58 | 355200 |
| 2025-03-11 | 169.92 | $163.12 | 735900 |
| 2025-03-10 | 172.03 | $163.43 | 2.3M |
| 2025-03-07 | 174.45 | $171.05 | 517900 |
| 2025-03-06 | 175.68 | $169.07 | 470600 |
| 2025-03-05 | 177.54 | $174.49 | 290000 |
| 2025-03-04 | 178.58 | $171.88 | 1.3M |
| 2025-03-03 | 180.36 | $172.23 | 696900 |
| 2025-02-28 | 182.36 | $177.93 | 461900 |
| 2025-02-27 | 183.50 | $175.06 | 373000 |
| 2025-02-26 | 185.43 | $181.65 | 264200 |
| 2025-02-25 | 186.28 | $180.20 | 391400 |
| 2025-02-24 | 187.58 | $182.94 | 355600 |
| 2025-02-21 | 188.51 | $185.65 | 337400 |
| 2025-02-20 | 189.00 | $190.72 | 198800 |
| 2025-02-19 | 188.51 | $191.41 | 264700 |
| 2025-02-18 | 187.78 | $191.51 | 222400 |
| 2025-02-14 | 186.92 | $190.25 | 194000 |
| 2025-02-13 | 186.17 | $189.44 | 258100 |
| 2025-02-12 | 185.48 | $186.46 | 228000 |
| 2025-02-11 | 185.31 | $186.85 | 181700 |
| 2025-02-10 | 185.03 | $187.16 | 259900 |
| 2025-02-07 | 184.64 | $184.75 | 288900 |
| 2025-02-06 | 184.70 | $186.44 | 243900 |
| 2025-02-05 | 184.42 | $185.80 | 216700 |
| 2025-02-04 | 184.23 | $183.22 | 376600 |
| 2025-02-03 | 184.56 | $180.51 | 535300 |
| 2025-01-31 | 185.52 | $183.46 | 308100 |
| 2025-01-30 | 186.02 | $184.44 | 282600 |
| 2025-01-29 | 186.39 | $184.52 | 293000 |
| 2025-01-28 | 186.80 | $185.99 | 406900 |
| 2025-01-27 | 186.98 | $180.52 | 763300 |
| 2025-01-24 | 188.33 | $190.45 | 305100 |
| 2025-01-23 | 187.80 | $192.30 | 316000 |
| 2025-01-22 | 186.80 | $192.02 | 660600 |
| 2025-01-21 | 185.70 | $188.17 | 325800 |
| 2025-01-17 | 185.23 | $186.76 | 241100 |
| 2025-01-16 | 184.99 | $183.94 | 193700 |
| 2025-01-15 | 185.31 | $185.32 | 274300 |
| 2025-01-14 | 185.39 | $181.43 | 352400 |
| 2025-01-13 | 186.31 | $180.88 | 308900 |
| 2025-01-10 | 187.50 | $182.52 | 391700 |
| 2025-01-08 | 188.53 | $186.45 | 256600 |
| 2025-01-07 | 188.89 | $186.65 | 344700 |
| 2025-01-06 | 189.26 | $190.90 | 321900 |
| 2025-01-03 | 188.80 | $188.25 | 263700 |
| 2025-01-02 | 188.81 | $184.96 | 445400 |
| 2024-12-31 | 189.51 | $184.88 | 243200 |
| 2024-12-30 | 190.33 | $186.74 | 304300 |
| 2024-12-27 | 190.89 | $189.09 | 296900 |
| 2024-12-26 | 191.02 | $192.01 | 224200 |
| 2024-12-24 | 190.55 | $191.64 | 261000 |
| 2024-12-23 | 190.07 | $189.61 | 280200 |
| 2024-12-20 | 189.93 | $187.98 | 291900 |
| 2024-12-19 | 190.09 | $185.23 | 392300 |
| 2024-12-18 | 190.85 | $185.13 | 365100 |
| 2024-12-17 | 191.73 | $191.54 | 279400 |
| 2024-12-16 | 191.39 | $192.78 | 266800 |
| 2024-12-13 | 190.71 | $190.53 | 192700 |
| 2024-12-12 | 190.38 | $189.64 | 169300 |
| 2024-12-11 | 190.16 | $190.41 | 228100 |
| 2024-12-10 | 189.72 | $187.62 | 279100 |
| 2024-12-09 | 189.79 | $190.29 | 278700 |
| 2024-12-06 | 189.28 | $191.73 | 203600 |
| 2024-12-05 | 188.37 | $190.76 | 252700 |
| 2024-12-04 | 187.50 | $191.71 | 250800 |
| 2024-12-03 | 186.27 | $187.87 | 267400 |
| 2024-12-02 | 185.64 | $186.99 | 303600 |
| 2024-11-29 | 185.07 | $185.27 | 102000 |
| 2024-11-27 | 184.77 | $183.43 | 289500 |
| 2024-11-26 | 184.79 | $185.51 | 197900 |
| 2024-11-25 | 184.36 | $184.91 | 274100 |
| 2024-11-22 | 183.98 | $184.90 | 447000 |
| 2024-11-21 | 183.53 | $184.25 | 196800 |
| 2024-11-20 | 183.12 | $182.25 | 172400 |
| 2024-11-19 | 183.06 | $182.13 | 175600 |
| 2024-11-18 | 183.00 | $179.88 | 214300 |
| 2024-11-15 | 183.40 | $179.39 | 272700 |
| 2024-11-14 | 183.94 | $183.72 | 190200 |
| 2024-11-13 | 183.65 | $184.47 | 175100 |
| 2024-11-12 | 183.13 | $185.24 | 229600 |
| 2024-11-11 | 182.35 | $185.07 | 362800 |
| 2024-11-08 | 181.47 | $185.81 | 231000 |
| 2024-11-07 | 180.27 | $186.01 | 282200 |
| 2024-11-06 | 178.83 | $182.21 | 337400 |
| 2024-11-05 | 177.94 | $176.71 | 181700 |
| 2024-11-04 | 178.07 | $174.13 | 179800 |
| 2024-11-01 | 178.75 | $174.35 | 187100 |
| 2024-10-31 | 179.49 | $173.00 | 302600 |
| 2024-10-30 | 180.61 | $178.91 | 198400 |
| 2024-10-29 | 180.66 | $181.60 | 318100 |
| 2024-10-28 | 180.14 | $179.26 | 204800 |
| 2024-10-25 | 180.00 | $179.09 | 173000 |
| 2024-10-24 | 179.86 | $178.15 | 145500 |
| 2024-10-23 | 179.88 | $177.55 | 205100 |
| 2024-10-22 | 180.02 | $180.22 | 323000 |
| 2024-10-21 | 179.59 | $180.45 | 237700 |
| 2024-10-18 | 179.02 | $179.45 | 176000 |
| 2024-10-17 | 178.56 | $178.73 | 220000 |
| 2024-10-16 | 178.16 | $178.17 | 221500 |
| 2024-10-15 | 177.79 | $177.84 | 250300 |
| 2024-10-14 | 177.41 | $180.83 | 174700 |
| 2024-10-11 | 176.33 | $178.65 | 141500 |
| 2024-10-10 | 175.52 | $178.09 | 164400 |
| 2024-10-09 | 174.67 | $177.81 | 204300 |
| 2024-10-08 | 173.74 | $175.81 | 188600 |
| 2024-10-07 | 173.06 | $172.81 | 185900 |
| 2024-10-04 | 172.90 | $173.97 | 198000 |
| 2024-10-03 | 172.46 | $171.85 | 140000 |
| 2024-10-02 | 172.38 | $171.17 | 157400 |
| 2024-10-01 | 172.42 | $170.03 | 250800 |
| 2024-09-30 | 172.70 | $174.50 | 193900 |
| 2024-09-27 | 172.06 | $173.88 | 160900 |
| 2024-09-26 | 171.45 | $175.26 | 220000 |
| 2024-09-25 | 170.43 | $173.04 | 132900 |
| 2024-09-24 | 169.72 | $172.72 | 180400 |
| 2024-09-23 | 168.94 | $171.37 | 176100 |
| 2024-09-20 | 168.32 | $171.58 | 150400 |
| 2024-09-19 | 167.55 | $172.40 | 190500 |
| 2024-09-18 | 166.49 | $167.21 | 199800 |
| 2024-09-17 | 166.34 | $168.22 | 250000 |
| 2024-09-16 | 165.96 | $168.10 | 163500 |
| 2024-09-13 | 165.55 | $169.30 | 128300 |
| 2024-09-12 | 164.82 | $168.23 | 174900 |
| 2024-09-11 | 164.21 | $166.96 | 175800 |
| 2024-09-10 | 163.77 | $162.31 | 130500 |
| 2024-09-09 | 164.25 | $160.54 | 180300 |
| 2024-09-06 | 165.18 | $158.55 | 235800 |
| 2024-09-05 | 166.69 | $162.36 | 126400 |
| 2024-09-04 | 167.64 | $162.59 | 217300 |
| 2024-09-03 | 168.70 | $163.10 | 361300 |
| 2024-08-30 | 169.81 | $170.47 | 174200 |
| 2024-08-29 | 169.55 | $168.84 | 171600 |
| 2024-08-28 | 169.58 | $169.41 | 143500 |
| 2024-08-27 | 169.49 | $171.58 | 258000 |
| 2024-08-26 | 168.92 | $170.72 | 352700 |
| 2024-08-23 | 168.44 | $172.53 | 298100 |
| 2024-08-22 | 167.49 | $169.71 | 218300 |
| 2024-08-21 | 166.98 | $173.04 | 210200 |
| 2024-08-20 | 165.69 | $171.94 | 268800 |
| 2024-08-19 | 164.42 | $172.56 | 299700 |
| 2024-08-16 | 162.83 | $170.26 | 204800 |
| 2024-08-15 | 161.48 | $169.86 | 214400 |
| 2024-08-14 | 160.00 | $165.42 | 180000 |
| 2024-08-13 | 159.25 | $164.72 | 239800 |
| 2024-08-12 | 158.55 | $160.03 | 188300 |
| 2024-08-09 | 158.74 | $159.05 | 168900 |
| 2024-08-08 | 159.20 | $158.38 | 225100 |
| 2024-08-07 | 159.90 | $152.90 | 485400 |
| 2024-08-06 | 161.89 | $154.84 | 378100 |
| 2024-08-05 | 163.81 | $153.33 | 758900 |
| 2024-08-02 | 166.38 | $158.74 | 646100 |
| 2024-08-01 | 168.23 | $163.02 | 344400 |
| 2024-07-31 | 169.49 | $168.98 | 307000 |
| 2024-07-30 | 169.70 | $163.07 | 327800 |
| 2024-07-29 | 171.20 | $166.34 | 178300 |
| 2024-07-26 | 172.25 | $166.98 | 393300 |
| 2024-07-25 | 173.32 | $165.16 | 4.6M |
| 2024-07-24 | 174.95 | $166.66 | 1.2M |
| 2024-07-23 | 176.52 | $173.37 | 141100 |
| 2024-07-22 | 176.92 | $173.59 | 219400 |
| 2024-07-19 | 177.31 | $170.35 | 212200 |
| 2024-07-18 | 178.43 | $172.40 | 291200 |
| 2024-07-17 | 179.29 | $173.27 | 412600 |
| 2024-07-16 | 180.07 | $179.75 | 200400 |
| 2024-07-15 | 179.58 | $179.48 | 392300 |
| 2024-07-12 | 179.04 | $178.65 | 248300 |
| 2024-07-11 | 178.57 | $176.69 | 288100 |
| 2024-07-10 | 178.40 | $180.39 | 209700 |
| 2024-07-09 | 177.40 | $177.99 | 214000 |
| 2024-07-08 | 176.72 | $178.66 | 268700 |
| 2024-07-05 | 175.76 | $177.13 | 190400 |
| 2024-07-03 | 174.93 | $176.25 | 142700 |
| 2024-07-02 | 174.14 | $174.32 | 223600 |
| 2024-07-01 | 173.60 | $173.13 | 352400 |
| 2024-06-28 | 173.20 | $171.52 | 192100 |
| 2024-06-27 | 173.04 | $171.78 | 159300 |
| 2024-06-26 | 172.79 | $171.43 | 135100 |
| 2024-06-25 | 172.53 | $170.84 | 232200 |
| 2024-06-24 | 172.34 | $168.46 | 279700 |
| 2024-06-21 | 172.58 | $171.62 | 172600 |
| 2024-06-20 | 172.17 | $172.79 | 326500 |
| 2024-06-18 | 171.41 | $175.12 | 236900 |
| 2024-06-17 | 170.01 | $174.44 | 211000 |
| 2024-06-14 | 168.50 | $172.39 | 171500 |
| 2024-06-13 | 167.15 | $171.74 | 184900 |
| 2024-06-12 | 165.70 | $170.20 | 232200 |
| 2024-06-11 | 164.32 | $166.31 | 155100 |
| 2024-06-10 | 163.51 | $164.09 | 205500 |
| 2024-06-07 | 163.03 | $163.38 | 150200 |
| 2024-06-06 | 162.60 | $163.49 | 175900 |
| 2024-06-05 | 162.06 | $164.14 | 203100 |
| 2024-06-04 | 161.27 | $159.93 | 124700 |
| 2024-06-03 | 161.24 | $159.71 | 221400 |
| 2024-05-31 | 161.22 | $158.70 | 203300 |
| 2024-05-30 | 161.40 | $159.06 | 238100 |
| 2024-05-29 | 161.52 | $162.90 | 172400 |
| 2024-05-28 | 160.82 | $163.77 | 196900 |
| 2024-05-24 | 159.81 | $162.19 | 140200 |
| 2024-05-23 | 158.95 | $160.66 | 204100 |
| 2024-05-22 | 158.26 | $160.63 | 179500 |
| 2024-05-21 | 157.45 | $160.47 | 163700 |
| 2024-05-20 | 156.53 | $160.26 | 142700 |
| 2024-05-17 | 155.49 | $158.29 | 144000 |
| 2024-05-16 | 154.69 | $158.83 | 187700 |
| 2024-05-15 | 153.64 | $159.43 | 188000 |
| 2024-05-14 | 152.29 | $155.73 | 134500 |
| 2024-05-13 | 151.49 | $154.27 | 138000 |
| 2024-05-10 | 150.88 | $153.53 | 127100 |
| 2024-05-09 | 150.32 | $153.04 | 124100 |
| 2024-05-08 | 149.77 | $153.09 | 167000 |
| 2024-05-07 | 149.13 | $152.98 | 118500 |
| 2024-05-06 | 148.41 | $153.83 | 225500 |
| 2024-05-03 | 147.41 | $151.40 | 229800 |
| 2024-05-02 | 146.77 | $147.52 | 1.1M |
| 2024-05-01 | 146.85 | $145.34 | 243800 |
| 2024-04-30 | 147.42 | $147.03 | 137200 |
| 2024-04-29 | 147.74 | $150.29 | 308200 |
| 2024-04-26 | 147.43 | $149.88 | 167000 |
| 2024-04-25 | 147.17 | $147.47 | 168100 |
| 2024-04-24 | 147.40 | $147.19 | 126800 |
| 2024-04-23 | 147.73 | $146.86 | 187800 |
| 2024-04-22 | 148.20 | $144.25 | 199700 |
| 2024-04-19 | 149.30 | $142.51 | 360300 |
| 2024-04-18 | 150.97 | $146.47 | 193600 |
| 2024-04-17 | 152.07 | $147.78 | 263500 |
| 2024-04-16 | 153.08 | $150.21 | 194200 |
| 2024-04-15 | 153.75 | $149.81 | 333300 |
| 2024-04-12 | 154.60 | $153.09 | 169500 |
| 2024-04-11 | 154.90 | $155.89 | 213900 |
| 2024-04-10 | 154.66 | $152.71 | 174100 |
| 2024-04-09 | 155.05 | $154.41 | 185900 |
| 2024-04-08 | 155.15 | $153.84 | 152900 |
| 2024-04-05 | 155.37 | $154.08 | 169600 |
| 2024-04-04 | 155.58 | $152.26 | 225000 |
| 2024-04-03 | 156.20 | $154.73 | 179200 |
| 2024-04-02 | 156.39 | $154.42 | 258100 |
| 2024-04-01 | 156.67 | $155.92 | 269500 |
| 2024-03-28 | 156.68 | $155.84 | 185400 |
| 2024-03-27 | 156.69 | $156.12 | 204800 |
| 2024-03-26 | 156.64 | $155.60 | 175300 |
| 2024-03-25 | 156.68 | $156.45 | 1.6M |
| 2024-03-22 | 156.54 | $157.09 | 141000 |
| 2024-03-21 | 156.23 | $156.77 | 212000 |
| 2024-03-20 | 155.93 | $156.39 | 190300 |
| 2024-03-19 | 155.66 | $154.39 | 254500 |
| 2024-03-18 | 155.75 | $153.66 | 176100 |
| 2024-03-15 | 156.00 | $152.89 | 248300 |
| 2024-03-14 | 156.44 | $155.28 | 201100 |
| 2024-03-13 | 156.44 | $155.86 | 234300 |
| 2024-03-12 | 156.30 | $157.45 | 224000 |
| 2024-03-11 | 155.79 | $154.30 | 205700 |
| 2024-03-08 | 155.85 | $154.98 | 347800 |
| 2024-03-07 | 155.77 | $157.55 | 224600 |
| 2024-03-06 | 155.11 | $154.91 | 236800 |
| 2024-03-05 | 154.90 | $153.25 | 373100 |
| 2024-03-04 | 154.98 | $156.91 | 249000 |
| 2024-03-01 | 154.30 | $156.77 | 240700 |
| 2024-02-29 | 153.52 | $153.78 | 204100 |
| 2024-02-28 | 153.23 | $152.36 | 194000 |
| 2024-02-27 | 153.19 | $152.97 | 157000 |
| 2024-02-26 | 152.99 | $152.86 | 228100 |
| 2024-02-23 | 152.78 | $152.53 | 187500 |
| 2024-02-22 | 152.59 | $153.00 | 245600 |
| 2024-02-21 | 152.26 | $148.12 | 279100 |
| 2024-02-20 | 152.89 | $149.45 | 288200 |
| 2024-02-16 | 153.33 | $151.10 | 217000 |
| 2024-02-15 | 153.48 | $152.65 | 269800 |
| 2024-02-14 | 153.30 | $152.91 | 253500 |
| 2024-02-13 | 153.03 | $150.93 | 337200 |
| 2024-02-12 | 153.11 | $153.91 | 257200 |
| 2024-02-09 | 152.55 | $154.92 | 222300 |
| 2024-02-08 | 151.68 | $152.64 | 181100 |
| 2024-02-07 | 151.13 | $151.79 | 213500 |
| 2024-02-06 | 150.65 | $149.83 | 221200 |
| 2024-02-05 | 150.49 | $150.22 | 226700 |
| 2024-02-02 | 150.20 | $150.08 | 313700 |
| 2024-02-01 | 149.89 | $148.61 | 297300 |
| 2024-01-31 | 149.81 | $146.74 | 284600 |
| 2024-01-30 | 150.09 | $150.00 | 340500 |
| 2024-01-29 | 149.72 | $151.27 | 195400 |
| 2024-01-26 | 149.00 | $149.58 | 238900 |
| 2024-01-25 | 148.50 | $151.10 | 336800 |
| 2024-01-24 | 147.58 | $150.73 | 377800 |
| 2024-01-23 | 146.57 | $150.04 | 306300 |
| 2024-01-22 | 145.54 | $149.43 | 329500 |
| 2024-01-19 | 144.45 | $148.47 | 289200 |
| 2024-01-18 | 143.38 | $145.24 | 265900 |
| 2024-01-17 | 142.80 | $142.45 | 287900 |
| 2024-01-16 | 142.72 | $143.25 | 263100 |
| 2024-01-12 | 142.44 | $143.06 | 155500 |
| 2024-01-11 | 142.15 | $142.70 | 239900 |
| 2024-01-10 | 141.88 | $142.09 | 221000 |
| 2024-01-09 | 141.69 | $140.85 | 288700 |
| 2024-01-08 | 141.72 | $140.66 | 204000 |
| 2024-01-05 | 141.80 | $137.18 | 210200 |
| 2024-01-04 | 142.60 | $137.10 | 252200 |
| 2024-01-03 | 143.55 | $138.13 | 390700 |
| 2024-01-02 | 144.41 | $139.79 | 363100 |
| 2023-12-29 | 145.04 | $143.64 | 278300 |
| 2023-12-28 | 144.95 | $144.37 | 181700 |
| 2023-12-27 | 144.67 | $144.31 | 236300 |
| 2023-12-26 | 144.34 | $144.22 | 161900 |
| 2023-12-22 | 143.95 | $143.54 | 212100 |
| 2023-12-21 | 143.62 | $143.32 | 222700 |
| 2023-12-20 | 143.26 | $141.55 | 261000 |
| 2023-12-19 | 143.20 | $143.91 | 301100 |
| 2023-12-18 | 142.60 | $143.25 | 268600 |
| 2023-12-15 | 142.03 | $142.84 | 223700 |
| 2023-12-14 | 141.44 | $142.53 | 281300 |
| 2023-12-13 | 140.79 | $142.46 | 268200 |
| 2023-12-12 | 140.03 | $140.86 | 208100 |
| 2023-12-11 | 139.47 | $139.94 | 182400 |
| 2023-12-08 | 138.99 | $138.99 | 179900 |
| 2023-12-07 | 138.62 | $137.76 | 132700 |
| 2023-12-06 | 138.43 | $136.30 | 184200 |
| 2023-12-05 | 138.50 | $137.44 | 158500 |
| 2023-12-04 | 138.31 | $136.76 | 268500 |
| 2023-12-01 | 138.22 | $138.16 | 189100 |
| 2023-11-30 | 137.80 | $137.44 | 183200 |
| 2023-11-29 | 137.44 | $137.42 | 227700 |
| 2023-11-28 | 137.00 | $137.02 | 297500 |
| 2023-11-27 | 136.56 | $136.73 | 207700 |
| 2023-11-24 | 136.08 | $136.76 | 83200 |
| 2023-11-22 | 135.50 | $136.81 | 217800 |
| 2023-11-21 | 134.79 | $136.21 | 349900 |
| 2023-11-20 | 134.08 | $137.43 | 279500 |
| 2023-11-17 | 132.98 | $135.50 | 162700 |
| 2023-11-16 | 132.08 | $135.53 | 161500 |
| 2023-11-15 | 131.02 | $135.16 | 208900 |
| 2023-11-14 | 129.85 | $134.94 | 317700 |
| 2023-11-13 | 128.53 | $131.89 | 230400 |
| 2023-11-10 | 127.63 | $132.55 | 234600 |
| 2023-11-09 | 126.44 | $129.31 | 182200 |
| 2023-11-08 | 125.73 | $130.00 | 199500 |
| 2023-11-07 | 124.76 | $129.45 | 213200 |
| 2023-11-06 | 123.75 | $127.90 | 242000 |
| 2023-11-03 | 122.90 | $127.27 | 269600 |
| 2023-11-02 | 122.05 | $125.62 | 238000 |
| 2023-11-01 | 121.43 | $123.41 | 228200 |
| 2023-10-31 | 121.17 | $121.40 | 93500 |
| 2023-10-30 | 121.31 | $120.56 | 180500 |
| 2023-10-27 | 121.65 | $119.41 | 173900 |
| 2023-10-26 | 122.30 | $118.90 | 330800 |
| 2023-10-25 | 123.17 | $121.15 | 202000 |
| 2023-10-24 | 123.71 | $122.83 | 163300 |
| 2023-10-23 | 123.99 | $121.85 | 241300 |
| 2023-10-20 | 124.53 | $121.86 | 189200 |
| 2023-10-19 | 125.15 | $124.07 | 240300 |
| 2023-10-18 | 125.41 | $124.90 | 139600 |
| 2023-10-17 | 125.53 | $126.43 | 180500 |
| 2023-10-16 | 125.36 | $126.92 | 103600 |
| 2023-10-13 | 125.05 | $125.58 | 141800 |
| 2023-10-12 | 124.98 | $127.52 | 181100 |
| 2023-10-11 | 124.49 | $127.69 | 187600 |
| 2023-10-10 | 123.89 | $126.71 | 204400 |
| 2023-10-09 | 123.41 | $126.39 | 223800 |
| 2023-10-06 | 122.92 | $125.71 | 220000 |
| 2023-10-05 | 122.51 | $123.31 | 164200 |
| 2023-10-04 | 122.54 | $123.22 | 197900 |
| 2023-10-03 | 122.61 | $121.82 | 332500 |
| 2023-10-02 | 123.00 | $124.07 | 203500 |
| 2023-09-29 | 122.99 | $122.93 | 297700 |
| 2023-09-28 | 123.23 | $122.45 | 206400 |
| 2023-09-27 | 123.61 | $121.51 | 342700 |
| 2023-09-26 | 124.27 | $121.10 | 231100 |
| 2023-09-25 | 125.13 | $123.44 | 190900 |
| 2023-09-22 | 125.65 | $122.99 | 397800 |
| 2023-09-21 | 126.34 | $122.66 | 238600 |
| 2023-09-20 | 127.23 | $124.61 | 157900 |
| 2023-09-19 | 127.85 | $126.55 | 216900 |
| 2023-09-18 | 128.16 | $126.68 | 203900 |
| 2023-09-15 | 128.49 | $126.10 | 174500 |
| 2023-09-14 | 129.01 | $128.70 | 122300 |
| 2023-09-13 | 129.05 | $127.79 | 180200 |
| 2023-09-12 | 129.30 | $127.65 | 186900 |
| 2023-09-11 | 129.61 | $129.88 | 340700 |
| 2023-09-08 | 129.50 | $129.23 | 104900 |
| 2023-09-07 | 129.50 | $128.97 | 199500 |
| 2023-09-06 | 129.56 | $130.97 | 175900 |
| 2023-09-05 | 129.20 | $132.37 | 146700 |
| 2023-09-01 | 128.49 | $132.07 | 155000 |
| 2023-08-31 | 127.73 | $131.49 | 254700 |
| 2023-08-30 | 126.97 | $130.86 | 140100 |
| 2023-08-29 | 126.22 | $129.74 | 192600 |
| 2023-08-28 | 125.60 | $127.20 | 128500 |
| 2023-08-25 | 125.42 | $126.17 | 231000 |
| 2023-08-24 | 125.43 | $124.99 | 212000 |
| 2023-08-23 | 125.71 | $128.02 | 209000 |
| 2023-08-22 | 125.39 | $125.66 | 218900 |
| 2023-08-21 | 125.54 | $125.67 | 190300 |
| 2023-08-18 | 125.72 | $123.53 | 295200 |
| 2023-08-17 | 126.38 | $123.15 | 359200 |
| 2023-08-16 | 127.24 | $124.62 | 174700 |
| 2023-08-15 | 127.94 | $125.80 | 159600 |
| 2023-08-14 | 128.51 | $127.09 | 196300 |
| 2023-08-11 | 128.90 | $125.26 | 224400 |
| 2023-08-10 | 129.75 | $126.01 | 273800 |
| 2023-08-09 | 130.57 | $125.87 | 179700 |
| 2023-08-08 | 131.55 | $127.64 | 235400 |
| 2023-08-07 | 132.32 | $128.90 | 361100 |
| 2023-08-04 | 132.94 | $128.69 | 299000 |
| 2023-08-03 | 133.70 | $130.40 | 226100 |
| 2023-08-02 | 134.21 | $130.91 | 309600 |
| 2023-08-01 | 134.68 | $134.49 | 226500 |
| 2023-07-31 | 134.46 | $134.39 | 209400 |
| 2023-07-28 | 134.22 | $133.73 | 350300 |
| 2023-07-27 | 134.06 | $131.87 | 206300 |
| 2023-07-26 | 134.25 | $132.45 | 194900 |
| 2023-07-25 | 134.34 | $134.03 | 137400 |
| 2023-07-24 | 134.10 | $132.55 | 176600 |
| 2023-07-21 | 134.11 | $132.37 | 197100 |
| 2023-07-20 | 134.14 | $132.54 | 294500 |
| 2023-07-19 | 134.13 | $135.49 | 335600 |
| 2023-07-18 | 133.47 | $135.73 | 364200 |
| 2023-07-17 | 132.65 | $134.33 | 281500 |
| 2023-07-14 | 131.96 | $132.53 | 267300 |
| 2023-07-13 | 131.53 | $132.97 | 246200 |
| 2023-07-12 | 130.93 | $131.04 | 217100 |
| 2023-07-11 | 130.62 | $129.69 | 140500 |
| 2023-07-10 | 130.53 | $129.25 | 176700 |
| 2023-07-07 | 130.50 | $128.67 | 258000 |
| 2023-07-06 | 130.57 | $129.11 | 237200 |
| 2023-07-05 | 130.55 | $129.65 | 242600 |
| 2023-07-03 | 130.39 | $130.46 | 152500 |
| 2023-06-30 | 130.02 | $130.64 | 224800 |
| 2023-06-29 | 129.54 | $128.62 | 147700 |
| 2023-06-28 | 129.38 | $128.40 | 536800 |
| 2023-06-27 | 129.23 | $128.12 | 187400 |
| 2023-06-26 | 129.09 | $125.54 | 198800 |
| 2023-06-23 | 129.45 | $126.56 | 196000 |
| 2023-06-22 | 129.64 | $128.07 | 186300 |
| 2023-06-21 | 129.52 | $127.04 | 241300 |
| 2023-06-20 | 129.57 | $129.01 | 200500 |
| 2023-06-16 | 129.18 | $129.86 | 252000 |
| 2023-06-15 | 128.54 | $131.04 | 246700 |
| 2023-06-14 | 127.51 | $129.44 | 262800 |
| 2023-06-13 | 126.64 | $128.35 | 359400 |
| 2023-06-12 | 125.83 | $127.41 | 237800 |
| 2023-06-09 | 125.06 | $124.75 | 178600 |
| 2023-06-08 | 124.72 | $124.31 | 141500 |
| 2023-06-07 | 124.39 | $123.09 | 254300 |
| 2023-06-06 | 124.24 | $124.88 | 261300 |
| 2023-06-05 | 123.68 | $124.68 | 316100 |
| 2023-06-02 | 123.04 | $125.41 | 382500 |
| 2023-06-01 | 122.12 | $124.45 | 429400 |
| 2023-05-31 | 121.24 | $123.34 | 164300 |
| 2023-05-30 | 120.44 | $124.30 | 269000 |
| 2023-05-26 | 119.28 | $123.70 | 227700 |
| 2023-05-25 | 118.05 | $120.47 | 268900 |
| 2023-05-24 | 117.30 | $116.33 | 194500 |
| 2023-05-23 | 117.28 | $117.05 | 292400 |
| 2023-05-22 | 117.09 | $118.94 | 200200 |
| 2023-05-19 | 116.47 | $118.60 | 170400 |
| 2023-05-18 | 115.80 | $118.83 | 230100 |
| 2023-05-17 | 114.98 | $116.48 | 149800 |
| 2023-05-16 | 114.50 | $114.82 | 178100 |
| 2023-05-15 | 114.29 | $114.95 | 112300 |
| 2023-05-12 | 114.02 | $113.92 | 101800 |
| 2023-05-11 | 113.91 | $114.21 | 190400 |
| 2023-05-10 | 113.72 | $114.64 | 151000 |
| 2023-05-09 | 113.39 | $113.39 | 116400 |
| 2023-05-08 | 113.28 | $114.26 | 324100 |
| 2023-05-05 | 112.95 | $114.13 | 175700 |
| 2023-05-04 | 112.60 | $111.20 | 149300 |
| 2023-05-03 | 112.80 | $111.70 | 303600 |
| 2023-05-02 | 112.92 | $112.44 | 906600 |
| 2023-05-01 | 112.90 | $113.72 | 157400 |
| 2023-04-28 | 112.60 | $113.62 | 208600 |
| 2023-04-27 | 112.27 | $112.46 | 136700 |
| 2023-04-26 | 112.12 | $110.34 | 164600 |
| 2023-04-25 | 112.39 | $108.86 | 105900 |
| 2023-04-24 | 113.01 | $111.32 | 174800 |
| 2023-04-21 | 113.20 | $111.77 | 177600 |
| 2023-04-20 | 113.32 | $112.15 | 120700 |
| 2023-04-19 | 113.37 | $112.91 | 107300 |
| 2023-04-18 | 113.26 | $113.21 | 170700 |
| 2023-04-17 | 113.05 | $112.85 | 114100 |
| 2023-04-14 | 112.88 | $112.42 | 165000 |
| 2023-04-13 | 112.76 | $112.91 | 176700 |
| 2023-04-12 | 112.50 | $110.71 | 171500 |
| 2023-04-11 | 112.66 | $111.40 | 95600 |
| 2023-04-10 | 112.68 | $112.28 | 119100 |
| 2023-04-06 | 112.51 | $112.26 | 123600 |
| 2023-04-05 | 112.30 | $111.75 | 149800 |
| 2023-04-04 | 112.16 | $113.11 | 261800 |
| 2023-04-03 | 111.69 | $113.82 | 198100 |
| 2023-03-31 | 110.98 | $113.95 | 216100 |
| 2023-03-30 | 110.12 | $112.12 | 226900 |
| 2023-03-29 | 109.49 | $111.06 | 161600 |
| 2023-03-28 | 108.98 | $108.77 | 163500 |
| 2023-03-27 | 108.87 | $109.23 | 258700 |
| 2023-03-24 | 108.63 | $109.96 | 215400 |
| 2023-03-23 | 108.18 | $109.81 | 323700 |
| 2023-03-22 | 107.70 | $108.26 | 297300 |
| 2023-03-21 | 107.45 | $109.55 | 163100 |
| 2023-03-20 | 106.89 | $108.33 | 203900 |
| 2023-03-17 | 106.48 | $107.96 | 351200 |
| 2023-03-16 | 106.09 | $108.47 | 208000 |
| 2023-03-15 | 105.52 | $105.70 | 315300 |
| 2023-03-14 | 105.44 | $105.62 | 173100 |
| 2023-03-13 | 105.37 | $103.39 | 391800 |
| 2023-03-10 | 105.75 | $102.92 | 514100 |
| 2023-03-09 | 106.29 | $104.94 | 431200 |
| 2023-03-08 | 106.48 | $106.68 | 91300 |
| 2023-03-07 | 106.34 | $105.81 | 127100 |
| 2023-03-06 | 106.35 | $107.17 | 354400 |
| 2023-03-03 | 106.07 | $106.78 | 139100 |
| 2023-03-02 | 105.82 | $104.57 | 109100 |
| 2023-03-01 | 105.99 | $103.37 | 87100 |
| 2023-02-28 | 106.43 | $104.12 | 124600 |
| 2023-02-27 | 106.79 | $104.27 | 127900 |
| 2023-02-24 | 107.16 | $103.72 | 443800 |
| 2023-02-23 | 107.70 | $105.58 | 146000 |
| 2023-02-22 | 107.92 | $103.97 | 167900 |
| 2023-02-21 | 108.50 | $104.01 | 317500 |
| 2023-02-17 | 109.15 | $106.63 | 213600 |
| 2023-02-16 | 109.34 | $107.95 | 120400 |
| 2023-02-15 | 109.26 | $109.90 | 179400 |
| 2023-02-14 | 108.74 | $109.23 | 112300 |
| 2023-02-13 | 108.26 | $108.62 | 279600 |
| 2023-02-10 | 107.81 | $106.74 | 121100 |
| 2023-02-09 | 107.67 | $107.43 | 129700 |
| 2023-02-08 | 107.34 | $107.97 | 167800 |
| 2023-02-07 | 106.82 | $109.28 | 156400 |
| 2023-02-06 | 105.93 | $106.69 | 182100 |
| 2023-02-03 | 105.42 | $108.17 | 238700 |
| 2023-02-02 | 104.50 | $109.33 | 311500 |
| 2023-02-01 | 103.17 | $106.26 | 278700 |
| 2023-01-31 | 102.26 | $103.68 | 94900 |
| 2023-01-30 | 101.74 | $102.06 | 140700 |
| 2023-01-27 | 101.47 | $104.16 | 168300 |
| 2023-01-26 | 100.70 | $103.66 | 108400 |
| 2023-01-25 | 99.90 | $102.03 | 149400 |
| 2023-01-24 | 99.31 | $102.27 | 163800 |
| 2023-01-23 | 98.57 | $102.42 | 261200 |
| 2023-01-20 | 97.68 | $100.01 | 264100 |
| 2023-01-19 | 97.15 | $97.38 | 226300 |
| 2023-01-18 | 97.08 | $98.55 | 249200 |
| 2023-01-17 | 96.76 | $99.77 | 216600 |
| 2023-01-13 | 96.13 | $99.29 | 127900 |
| 2023-01-12 | 95.50 | $98.88 | 111600 |
| 2023-01-11 | 94.86 | $98.14 | 113300 |
| 2023-01-10 | 94.28 | $96.47 | 423900 |
| 2023-01-09 | 93.96 | $95.86 | 177900 |
| 2023-01-06 | 93.73 | $94.71 | 169500 |
| 2023-01-05 | 93.72 | $92.02 | 100700 |
| 2023-01-04 | 94.28 | $94.02 | 161300 |
| 2023-01-03 | 94.52 | $93.63 | 146300 |
| 2022-12-30 | 94.88 | $94.51 | 219000 |
| 2022-12-29 | 95.13 | $94.59 | 210900 |
| 2022-12-28 | 95.41 | $92.00 | 280200 |
| 2022-12-27 | 96.29 | $93.54 | 215300 |
| 2022-12-23 | 96.99 | $94.48 | 170000 |
| 2022-12-22 | 97.61 | $94.43 | 243800 |
| 2022-12-21 | 98.34 | $96.82 | 143300 |
| 2022-12-20 | 98.69 | $95.31 | 169600 |
| 2022-12-19 | 99.41 | $95.08 | 334300 |
| 2022-12-16 | 100.30 | $96.49 | 150600 |
| 2022-12-15 | 101.03 | $98.02 | 187000 |
| 2022-12-14 | 101.54 | $101.78 | 196700 |
| 2022-12-13 | 101.34 | $102.61 | 212000 |
| 2022-12-12 | 100.93 | $101.38 | 130000 |
| 2022-12-09 | 100.70 | $99.22 | 89300 |
| 2022-12-08 | 100.89 | $99.86 | 101100 |
| 2022-12-07 | 100.96 | $98.15 | 113800 |
| 2022-12-06 | 101.39 | $98.61 | 145300 |
| 2022-12-05 | 101.79 | $100.73 | 121200 |
| 2022-12-02 | 101.80 | $102.71 | 125400 |
| 2022-12-01 | 101.38 | $103.33 | 201100 |
| 2022-11-30 | 100.75 | $102.89 | 215700 |
| 2022-11-29 | 100.10 | $98.11 | 167400 |
| 2022-11-28 | 100.35 | $99.04 | 167700 |
| 2022-11-25 | 100.43 | $101.25 | 47400 |
| 2022-11-23 | 100.04 | $101.84 | 147800 |
| 2022-11-22 | 99.46 | $100.75 | 102600 |
| 2022-11-21 | 99.01 | $98.99 | 111000 |
| 2022-11-18 | 98.85 | $100.15 | 122200 |
| 2022-11-17 | 98.41 | $100.04 | 121900 |
| 2022-11-16 | 97.91 | $100.11 | 153400 |
| 2022-11-15 | 97.32 | $101.77 | 236700 |
| 2022-11-14 | 96.27 | $100.34 | 112000 |
| 2022-11-11 | 95.35 | $101.34 | 249600 |
| 2022-11-10 | 94.07 | $99.28 | 338700 |
| 2022-11-09 | 93.02 | $91.61 | 159500 |
| 2022-11-08 | 93.43 | $94.14 | 257800 |
| 2022-11-07 | 93.37 | $93.27 | 141500 |
| 2022-11-04 | 93.50 | $91.84 | 161900 |
| 2022-11-03 | 93.94 | $90.68 | 175000 |
| 2022-11-02 | 94.71 | $93.35 | 146200 |
| 2022-11-01 | 95.04 | $96.91 | 132800 |
| 2022-10-31 | 94.68 | $97.70 | 104300 |
| 2022-10-28 | 94.09 | $98.86 | 156700 |
| 2022-10-27 | 93.17 | $94.99 | 159600 |
| 2022-10-26 | 92.93 | $96.01 | 183000 |
| 2022-10-25 | 92.43 | $97.96 | 220500 |
| 2022-10-24 | 91.46 | $95.93 | 205700 |
| 2022-10-21 | 90.77 | $94.72 | 317000 |
| 2022-10-20 | 90.24 | $92.36 | 133300 |
| 2022-10-19 | 90.14 | $92.23 | 126800 |
| 2022-10-18 | 90.07 | $92.69 | 159600 |
| 2022-10-17 | 89.91 | $91.77 | 171100 |
| 2022-10-14 | 89.94 | $88.99 | 269500 |
| 2022-10-13 | 90.58 | $91.61 | 241100 |
| 2022-10-12 | 90.80 | $89.07 | 194600 |
| 2022-10-11 | 91.60 | $89.39 | 248400 |
| 2022-10-10 | 92.49 | $90.81 | 195900 |
| 2022-10-07 | 93.25 | $92.48 | 153000 |
| 2022-10-06 | 93.79 | $96.51 | 165600 |
| 2022-10-05 | 93.59 | $97.29 | 116100 |
| 2022-10-04 | 93.21 | $96.91 | 268600 |
| 2022-10-03 | 92.88 | $93.62 | 255000 |
| 2022-09-30 | 93.20 | $90.93 | 197700 |
| 2022-09-29 | 94.17 | $92.58 | 257200 |
| 2022-09-28 | 94.98 | $95.01 | 247200 |
| 2022-09-27 | 95.42 | $93.88 | 229200 |
| 2022-09-26 | 96.19 | $93.59 | 237300 |
| 2022-09-23 | 97.17 | $94.29 | 312900 |
| 2022-09-22 | 98.18 | $95.56 | 230500 |
| 2022-09-21 | 99.10 | $96.86 | 164900 |
| 2022-09-20 | 99.92 | $98.34 | 180600 |
| 2022-09-19 | 100.57 | $98.97 | 230000 |
| 2022-09-16 | 101.21 | $98.17 | 368100 |
| 2022-09-15 | 102.13 | $99.12 | 134000 |
| 2022-09-14 | 103.01 | $101.34 | 111300 |
| 2022-09-13 | 103.58 | $100.95 | 202000 |
| 2022-09-12 | 104.33 | $106.51 | 167200 |
| 2022-09-09 | 104.04 | $104.85 | 151300 |
| 2022-09-08 | 104.06 | $102.60 | 128300 |
| 2022-09-07 | 104.57 | $102.10 | 128500 |
| 2022-09-06 | 105.28 | $100.43 | 186600 |
| 2022-09-02 | 106.46 | $101.11 | 230800 |
| 2022-09-01 | 107.69 | $102.35 | 205500 |
| 2022-08-31 | 108.85 | $103.31 | 142400 |
| 2022-08-30 | 110.01 | $104.26 | 149600 |
| 2022-08-29 | 111.14 | $105.34 | 204700 |
| 2022-08-26 | 112.22 | $106.71 | 239700 |
| 2022-08-25 | 113.18 | $111.52 | 82700 |
| 2022-08-24 | 113.26 | $109.49 | 112700 |
| 2022-08-23 | 113.77 | $109.24 | 100500 |
| 2022-08-22 | 114.40 | $109.59 | 142100 |
| 2022-08-19 | 115.04 | $112.64 | 119200 |
| 2022-08-18 | 115.12 | $114.93 | 83700 |
| 2022-08-17 | 114.70 | $114.29 | 130100 |
| 2022-08-16 | 114.33 | $115.26 | 127400 |
| 2022-08-15 | 113.67 | $115.63 | 220700 |
| 2022-08-12 | 112.81 | $114.95 | 147100 |
| 2022-08-11 | 111.93 | $112.67 | 297400 |
| 2022-08-10 | 111.36 | $113.26 | 162800 |
| 2022-08-09 | 110.57 | $109.88 | 140200 |
| 2022-08-08 | 110.33 | $111.26 | 146600 |
| 2022-08-05 | 109.75 | $112.02 | 149500 |
| 2022-08-04 | 108.90 | $112.21 | 131400 |
| 2022-08-03 | 107.86 | $111.83 | 184700 |
| 2022-08-02 | 106.71 | $108.76 | 622700 |
| 2022-08-01 | 106.01 | $109.32 | 315600 |
| 2022-07-29 | 105.07 | $109.45 | 201300 |
| 2022-07-28 | 103.93 | $107.76 | 154700 |
| 2022-07-27 | 102.97 | $106.14 | 185900 |
| 2022-07-26 | 102.18 | $101.86 | 155800 |
| 2022-07-25 | 102.16 | $103.68 | 148300 |
| 2022-07-22 | 101.76 | $104.40 | 130600 |
| 2022-07-21 | 101.13 | $106.01 | 255100 |
| 2022-07-20 | 100.06 | $104.53 | 172100 |
| 2022-07-19 | 99.14 | $102.68 | 197000 |
| 2022-07-18 | 98.45 | $99.63 | 200700 |
| 2022-07-15 | 98.31 | $100.52 | 228600 |
| 2022-07-14 | 97.96 | $98.76 | 261700 |
| 2022-07-13 | 97.93 | $98.06 | 228800 |
| 2022-07-12 | 98.05 | $98.27 | 181100 |
| 2022-07-11 | 98.15 | $99.65 | 127800 |
| 2022-07-08 | 97.99 | $101.26 | 148000 |
| 2022-07-07 | 97.47 | $101.20 | 174400 |
| 2022-07-06 | 96.89 | $99.02 | 225800 |
| 2022-07-05 | 96.69 | $98.31 | 214200 |
| 2022-07-01 | 96.62 | $96.84 | 202800 |
| 2022-06-30 | 96.86 | $96.50 | 274800 |
| 2022-06-29 | 97.23 | $97.90 | 190900 |
| 2022-06-28 | 97.37 | $97.89 | 338200 |
| 2022-06-27 | 97.56 | $100.96 | 271000 |
| 2022-06-24 | 97.14 | $101.70 | 193300 |
| 2022-06-23 | 96.52 | $98.11 | 280700 |
| 2022-06-22 | 96.57 | $96.45 | 231300 |
| 2022-06-21 | 97.00 | $96.76 | 250900 |
| 2022-06-17 | 97.46 | $94.35 | 384300 |
| 2022-06-16 | 98.52 | $93.52 | 294100 |
| 2022-06-15 | 99.93 | $97.73 | 316400 |
| 2022-06-14 | 100.71 | $95.66 | 484200 |
| 2022-06-13 | 102.06 | $95.12 | 713100 |
| 2022-06-10 | 103.75 | $99.80 | 355600 |
| 2022-06-09 | 104.74 | $103.87 | 143900 |
| 2022-06-08 | 105.03 | $106.85 | 247400 |
| 2022-06-07 | 104.75 | $108.03 | 153700 |
| 2022-06-06 | 104.18 | $106.60 | 162300 |
| 2022-06-03 | 103.83 | $106.59 | 225500 |
| 2022-06-02 | 103.43 | $109.30 | 467700 |
| 2022-06-01 | 102.41 | $106.41 | 238600 |
| 2022-05-31 | 101.85 | $106.82 | 214100 |
| 2022-05-27 | 101.13 | $107.67 | 275500 |
| 2022-05-26 | 100.14 | $104.04 | 264400 |
| 2022-05-25 | 99.76 | $101.49 | 217200 |
| 2022-05-24 | 99.90 | $100.10 | 310300 |
| 2022-05-23 | 100.37 | $102.02 | 313000 |
| 2022-05-20 | 100.54 | $99.86 | 395100 |
| 2022-05-19 | 101.21 | $99.75 | 618700 |
| 2022-05-18 | 102.05 | $100.53 | 472500 |
| 2022-05-17 | 102.88 | $105.27 | 323900 |
| 2022-05-16 | 102.87 | $102.35 | 312000 |
| 2022-05-13 | 103.50 | $103.62 | 329900 |
| 2022-05-12 | 103.99 | $99.81 | 664900 |
| 2022-05-11 | 105.38 | $100.62 | 464400 |
| 2022-05-10 | 106.85 | $104.18 | 563600 |
| 2022-05-09 | 107.83 | $102.74 | 758800 |
| 2022-05-06 | 109.29 | $107.32 | 529700 |
| 2022-05-05 | 110.04 | $108.49 | 692600 |
| 2022-05-04 | 110.68 | $114.23 | 451100 |
| 2022-05-03 | 110.22 | $110.44 | 368700 |
| 2022-05-02 | 110.51 | $110.37 | 780800 |
| 2022-04-29 | 110.87 | $108.58 | 244900 |
| 2022-04-28 | 111.68 | $113.26 | 365700 |
| 2022-04-27 | 111.66 | $108.87 | 394100 |
| 2022-04-26 | 112.57 | $107.75 | 399900 |
| 2022-04-25 | 113.88 | $111.93 | 479800 |
| 2022-04-22 | 114.53 | $110.18 | 349600 |
| 2022-04-21 | 115.66 | $113.34 | 256400 |
| 2022-04-20 | 116.32 | $115.53 | 163300 |
| 2022-04-19 | 116.63 | $116.00 | 242700 |
| 2022-04-18 | 116.90 | $113.70 | 222100 |
| 2022-04-14 | 117.70 | $113.62 | 299300 |
| 2022-04-13 | 118.66 | $116.43 | 355300 |
| 2022-04-12 | 119.17 | $114.49 | 285000 |
| 2022-04-11 | 120.18 | $114.85 | 621900 |
| 2022-04-08 | 121.28 | $117.50 | 198900 |
| 2022-04-07 | 121.98 | $119.23 | 256600 |
| 2022-04-06 | 122.44 | $118.96 | 398700 |
| 2022-04-05 | 123.01 | $122.24 | 343300 |
| 2022-04-04 | 122.97 | $125.20 | 214600 |
| 2022-04-01 | 122.29 | $122.78 | 182800 |
| 2022-03-31 | 122.01 | $123.08 | 342900 |
| 2022-03-30 | 121.61 | $124.88 | 610600 |
| 2022-03-29 | 120.75 | $126.84 | 452500 |
| 2022-03-28 | 119.34 | $124.05 | 242600 |
| 2022-03-25 | 118.29 | $122.50 | 151600 |
| 2022-03-24 | 117.39 | $122.81 | 197200 |
| 2022-03-23 | 116.29 | $119.71 | 180500 |
| 2022-03-22 | 115.67 | $121.55 | 289200 |
| 2022-03-21 | 114.56 | $119.64 | 288200 |
| 2022-03-18 | 113.70 | $119.89 | 238200 |
| 2022-03-17 | 112.65 | $117.38 | 166400 |
| 2022-03-16 | 111.98 | $116.18 | 254000 |
| 2022-03-15 | 111.47 | $112.16 | 266600 |
| 2022-03-14 | 111.75 | $108.47 | 373900 |
| 2022-03-11 | 112.88 | $110.88 | 167600 |
| 2022-03-10 | 113.69 | $113.24 | 229700 |
| 2022-03-09 | 114.16 | $115.14 | 374600 |
| 2022-03-08 | 114.32 | $110.52 | 620000 |
| 2022-03-07 | 115.50 | $111.03 | 566000 |
| 2022-03-04 | 116.78 | $115.41 | 433700 |
| 2022-03-03 | 117.36 | $117.68 | 497300 |
| 2022-03-02 | 117.57 | $119.57 | 218000 |
| 2022-03-01 | 117.42 | $117.06 | 499800 |
| 2022-02-28 | 117.79 | $119.43 | 340500 |
| 2022-02-25 | 117.74 | $119.37 | 372600 |
| 2022-02-24 | 117.71 | $117.72 | 1.2M |
| 2022-02-23 | 118.04 | $113.52 | 442500 |
| 2022-02-22 | 119.32 | $116.54 | 445100 |
| 2022-02-18 | 120.19 | $117.68 | 262400 |
| 2022-02-17 | 120.97 | $119.24 | 295700 |
| 2022-02-16 | 121.55 | $123.23 | 196600 |
| 2022-02-15 | 121.40 | $123.41 | 270800 |
| 2022-02-14 | 121.20 | $120.00 | 594200 |
| 2022-02-11 | 121.70 | $120.04 | 366700 |
| 2022-02-10 | 122.28 | $123.91 | 316400 |
| 2022-02-09 | 122.15 | $126.93 | 400700 |
| 2022-02-08 | 121.37 | $124.04 | 295500 |
| 2022-02-07 | 121.09 | $122.33 | 185500 |
| 2022-02-04 | 121.14 | $123.03 | 237400 |
| 2022-02-03 | 121.07 | $122.06 | 370600 |
| 2022-02-02 | 121.21 | $125.89 | 803100 |
| 2022-02-01 | 120.58 | $125.34 | 580600 |
| 2022-01-31 | 119.99 | $124.77 | 366000 |
| 2022-01-28 | 119.44 | $121.12 | 408000 |
| 2022-01-27 | 119.61 | $116.21 | 494500 |
| 2022-01-26 | 120.86 | $117.15 | 425300 |
| 2022-01-25 | 122.13 | $116.66 | 460700 |
| 2022-01-24 | 123.74 | $119.71 | 1.2M |
| 2022-01-21 | 124.98 | $118.96 | 674200 |
| 2022-01-20 | 126.60 | $121.58 | 450500 |
| 2022-01-19 | 127.94 | $123.16 | 369000 |
| 2022-01-18 | 129.18 | $124.92 | 445300 |
| 2022-01-14 | 130.25 | $128.05 | 469700 |
| 2022-01-13 | 130.84 | $127.12 | 326700 |
| 2022-01-12 | 131.72 | $130.68 | 276600 |
| 2022-01-11 | 132.00 | $130.39 | 315100 |
| 2022-01-10 | 132.39 | $128.69 | 528800 |
| 2022-01-07 | 133.20 | $128.49 | 411200 |
| 2022-01-06 | 134.19 | $129.79 | 540500 |
| 2022-01-05 | 135.05 | $130.34 | 544600 |
| 2022-01-04 | 135.94 | $134.87 | 708200 |
| 2022-01-03 | 136.00 | $136.53 | 561900 |
| 2021-12-31 | 135.71 | $135.40 | 261700 |
| 2021-12-30 | 135.61 | $136.15 | 242400 |
| 2021-12-29 | 135.33 | $136.80 | 156300 |
| 2021-12-28 | 134.85 | $136.72 | 261600 |
| 2021-12-27 | 134.31 | $137.67 | 248700 |
| 2021-12-23 | 133.48 | $134.94 | 251500 |
| 2021-12-22 | 133.08 | $134.20 | 224000 |
| 2021-12-21 | 132.77 | $132.62 | 234000 |
| 2021-12-20 | 132.73 | $129.01 | 448500 |
| 2021-12-17 | 133.45 | $130.66 | 294900 |
| 2021-12-16 | 133.94 | $131.36 | 292100 |
| 2021-12-15 | 134.34 | $135.31 | 230400 |
| 2021-12-14 | 133.98 | $131.76 | 305700 |
| 2021-12-13 | 134.29 | $134.01 | 206100 |
| 2021-12-10 | 134.17 | $136.05 | 189300 |
| 2021-12-09 | 133.59 | $133.83 | 156300 |
| 2021-12-08 | 133.38 | $135.55 | 238800 |
| 2021-12-07 | 132.77 | $134.64 | 504700 |
| 2021-12-06 | 132.24 | $129.89 | 333600 |
| 2021-12-03 | 132.62 | $128.79 | 407000 |
| 2021-12-02 | 133.29 | $131.24 | 394900 |
| 2021-12-01 | 133.54 | $129.94 | 393800 |
| 2021-11-30 | 134.10 | $132.30 | 393900 |
| 2021-11-29 | 134.23 | $133.67 | 293700 |
| 2021-11-26 | 134.08 | $130.61 | 280300 |
| 2021-11-24 | 134.54 | $133.68 | 223200 |
| 2021-11-23 | 134.41 | $132.57 | 401600 |
| 2021-11-22 | 134.48 | $133.19 | 305700 |
| 2021-11-19 | 134.42 | $135.13 | 182800 |
| 2021-11-18 | 133.91 | $134.47 | 191800 |
| 2021-11-17 | 133.45 | $133.45 | 214600 |
| 2021-11-16 | 133.11 | $134.08 | 115600 |
| 2021-11-15 | 132.57 | $132.63 | 196100 |
| 2021-11-12 | 132.23 | $132.82 | 131400 |
| 2021-11-11 | 131.78 | $131.21 | 105500 |
| 2021-11-10 | 131.58 | $130.53 | 226700 |
| 2021-11-09 | 131.47 | $132.98 | 194300 |
| 2021-11-08 | 130.81 | $133.36 | 173200 |
| 2021-11-05 | 129.95 | $132.34 | 276700 |
| 2021-11-04 | 129.16 | $131.94 | 171800 |
| 2021-11-03 | 128.30 | $130.14 | 153900 |
| 2021-11-02 | 127.68 | $129.33 | 256400 |
| 2021-11-01 | 127.11 | $128.40 | 183500 |
| 2021-10-29 | 126.64 | $128.26 | 317800 |
| 2021-10-28 | 126.12 | $127.75 | 221000 |
| 2021-10-27 | 125.61 | $126.42 | 275300 |
| 2021-10-26 | 125.29 | $126.89 | 380300 |
| 2021-10-25 | 124.82 | $126.72 | 309700 |
| 2021-10-22 | 124.29 | $126.14 | 223200 |
| 2021-10-21 | 123.80 | $126.72 | 216500 |
| 2021-10-20 | 123.11 | $126.05 | 261600 |
| 2021-10-19 | 122.44 | $126.40 | 233100 |
| 2021-10-18 | 121.60 | $125.19 | 309200 |
| 2021-10-15 | 120.87 | $124.08 | 208900 |
| 2021-10-14 | 120.26 | $123.23 | 262600 |
| 2021-10-13 | 119.74 | $120.57 | 137400 |
| 2021-10-12 | 119.70 | $119.60 | 173600 |
| 2021-10-11 | 119.87 | $119.91 | 282400 |
| 2021-10-08 | 120.01 | $120.54 | 223900 |
| 2021-10-07 | 120.04 | $121.12 | 243600 |
| 2021-10-06 | 119.97 | $119.85 | 268100 |
| 2021-10-05 | 120.15 | $118.99 | 274900 |
| 2021-10-04 | 120.56 | $117.30 | 455500 |
| 2021-10-01 | 121.40 | $120.29 | 263900 |
| 2021-09-30 | 121.74 | $118.63 | 465500 |
| 2021-09-29 | 122.50 | $119.24 | 194000 |
| 2021-09-28 | 123.25 | $119.52 | 375500 |
| 2021-09-27 | 124.07 | $123.41 | 252600 |
| 2021-09-24 | 124.19 | $124.61 | 253900 |
| 2021-09-23 | 124.09 | $124.62 | 200500 |
| 2021-09-22 | 123.96 | $122.99 | 199400 |
| 2021-09-21 | 124.16 | $121.21 | 204900 |
| 2021-09-20 | 124.76 | $121.10 | 390600 |
| 2021-09-17 | 125.49 | $123.48 | 179700 |
| 2021-09-16 | 125.82 | $125.42 | 163600 |
| 2021-09-15 | 125.78 | $125.17 | 124000 |
| 2021-09-14 | 125.80 | $124.12 | 148300 |
| 2021-09-13 | 126.02 | $124.24 | 220800 |
| 2021-09-10 | 126.26 | $124.29 | 223900 |
| 2021-09-09 | 126.51 | $125.50 | 154500 |
| 2021-09-08 | 126.53 | $125.92 | 157700 |
| 2021-09-07 | 126.46 | $126.66 | 167900 |
| 2021-09-03 | 126.22 | $126.82 | 241400 |
| 2021-09-02 | 125.89 | $126.18 | 347100 |
| 2021-09-01 | 125.64 | $126.10 | 149500 |
| 2021-08-31 | 125.35 | $126.01 | 205800 |
| 2021-08-30 | 125.02 | $126.82 | 165200 |
| 2021-08-27 | 124.47 | $125.54 | 153400 |
| 2021-08-26 | 124.08 | $124.14 | 190100 |
| 2021-08-25 | 123.92 | $124.86 | 131800 |
| 2021-08-24 | 123.58 | $124.84 | 275600 |
| 2021-08-23 | 123.18 | $124.62 | 297100 |
| 2021-08-20 | 122.75 | $122.97 | 173600 |
| 2021-08-19 | 122.60 | $121.43 | 370800 |
| 2021-08-18 | 122.75 | $120.54 | 167200 |
| 2021-08-17 | 123.09 | $122.00 | 227200 |
| 2021-08-16 | 123.18 | $123.13 | 319900 |
| 2021-08-13 | 123.04 | $122.89 | 152200 |
| 2021-08-12 | 122.92 | $122.36 | 270800 |
| 2021-08-11 | 122.88 | $121.66 | 194500 |
| 2021-08-10 | 122.97 | $121.77 | 128100 |
| 2021-08-09 | 123.05 | $122.75 | 231100 |
| 2021-08-06 | 122.93 | $122.95 | 186800 |
| 2021-08-05 | 122.73 | $123.24 | 220800 |
| 2021-08-04 | 122.43 | $122.46 | 428600 |
| 2021-08-03 | 122.24 | $122.12 | 187700 |
| 2021-08-02 | 122.08 | $121.46 | 212400 |
| 2021-07-30 | 122.03 | $121.75 | 213000 |
| 2021-07-29 | 121.89 | $121.93 | 169700 |
| 2021-07-28 | 121.69 | $121.32 | 295000 |
| 2021-07-27 | 121.57 | $121.14 | 290100 |
| 2021-07-26 | 121.46 | $122.53 | 434200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
272.59
2026-07-23
Close Price
$273.30
Vol: 277608
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
89.28
Average
156.61
Maximum
297.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 272.59 | $273.30 | 277608 |
| 2026-07-22 | 273.03 | $276.23 | 282117 |
| 2026-07-21 | 272.68 | $277.01 | 317107 |
| 2026-07-20 | 272.05 | $270.28 | 212400 |
| 2026-07-17 | 273.46 | $270.13 | 569338 |
| 2026-07-16 | 275.25 | $272.80 | 318500 |
| 2026-07-15 | 276.63 | $278.17 | 232153 |
| 2026-07-14 | 276.62 | $279.70 | 201118 |
| 2026-07-13 | 276.15 | $276.08 | 217000 |
| 2026-07-10 | 276.75 | $282.07 | 231529 |
| 2026-07-09 | 275.60 | $281.24 | 208919 |
| 2026-07-08 | 274.49 | $275.81 | 257900 |
| 2026-07-07 | 274.89 | $272.34 | 257905 |
| 2026-07-06 | 276.51 | $278.01 | 168620 |
| 2026-07-02 | 276.72 | $273.89 | 327300 |
| 2026-07-01 | 278.29 | $279.98 | 189732 |
| 2026-06-30 | 278.29 | $285.58 | 308601 |
| 2026-06-29 | 276.53 | $278.34 | 255332 |
| 2026-06-26 | 276.70 | $272.48 | 317461 |
| 2026-06-25 | 278.77 | $275.85 | 330787 |
| 2026-06-24 | 280.24 | $275.02 | 299300 |
| 2026-06-23 | 282.28 | $277.03 | 484800 |
| 2026-06-22 | 284.11 | $287.68 | 272236 |
| 2026-06-18 | 282.93 | $286.54 | 200443 |
| 2026-06-17 | 281.83 | $279.21 | 522600 |
| 2026-06-16 | 282.76 | $281.39 | 355467 |
| 2026-06-15 | 283.17 | $288.36 | 370594 |
| 2026-06-12 | 281.41 | $278.92 | 357239 |
| 2026-06-11 | 282.22 | $277.23 | 420500 |
| 2026-06-10 | 283.67 | $268.43 | 468005 |
| 2026-06-09 | 288.16 | $274.63 | 1.0M |
| 2026-06-08 | 291.56 | $280.09 | 329644 |
| 2026-06-05 | 293.84 | $275.32 | 827229 |
| 2026-06-04 | 297.96 | $293.42 | 397791 |
| 2026-06-03 | 297.06 | $296.02 | 520006 |
| 2026-06-02 | 294.93 | $300.51 | 350006 |
| 2026-06-01 | 290.71 | $296.68 | 455138 |
| 2026-05-29 | 286.58 | $289.25 | 356511 |
| 2026-05-28 | 283.72 | $284.02 | 240849 |
| 2026-05-27 | 281.73 | $280.40 | 309816 |
| 2026-05-26 | 280.28 | $281.97 | 319657 |
| 2026-05-22 | 277.85 | $276.35 | 285149 |
| 2026-05-21 | 276.50 | $273.47 | 234726 |
| 2026-05-20 | 275.61 | $271.76 | 264231 |
| 2026-05-19 | 274.89 | $266.18 | 259051 |
| 2026-05-18 | 275.60 | $267.65 | 469604 |
| 2026-05-15 | 275.82 | $270.56 | 276035 |
| 2026-05-14 | 274.95 | $274.95 | 281000 |
| 2026-05-13 | 272.30 | $270.74 | 339836 |
| 2026-05-12 | 270.20 | $267.95 | 398312 |
| 2026-05-11 | 268.32 | $271.46 | 309149 |
| 2026-05-08 | 264.71 | $268.37 | 317877 |
| 2026-05-07 | 261.10 | $261.34 | 462606 |
| 2026-05-06 | 258.74 | $261.50 | 384209 |
| 2026-05-05 | 255.66 | $254.87 | 350420 |
| 2026-05-04 | 253.83 | $250.42 | 312478 |
| 2026-05-01 | 252.85 | $250.20 | 346294 |
| 2026-04-30 | 251.56 | $246.31 | 470911 |
| 2026-04-29 | 251.07 | $246.21 | 262900 |
| 2026-04-28 | 250.32 | $244.95 | 373645 |
| 2026-04-27 | 249.64 | $248.85 | 426138 |
| 2026-04-24 | 247.40 | $248.58 | 400933 |
| 2026-04-23 | 244.58 | $242.41 | 387397 |
| 2026-04-22 | 242.93 | $245.86 | 387900 |
| 2026-04-21 | 239.68 | $240.98 | 426040 |
| 2026-04-20 | 237.11 | $241.31 | 302317 |
| 2026-04-17 | 233.74 | $240.29 | 352730 |
| 2026-04-16 | 229.83 | $236.20 | 265035 |
| 2026-04-15 | 226.27 | $233.81 | 401600 |
| 2026-04-14 | 222.61 | $229.60 | 510275 |
| 2026-04-13 | 219.42 | $226.21 | 315944 |
| 2026-04-10 | 216.57 | $221.67 | 397815 |
| 2026-04-09 | 214.50 | $220.68 | 541326 |
| 2026-04-08 | 212.30 | $220.42 | 517895 |
| 2026-04-07 | 209.70 | $214.27 | 516506 |
| 2026-04-06 | 208.51 | $213.56 | 292484 |
| 2026-04-02 | 207.33 | $212.53 | 380997 |
| 2026-04-01 | 206.25 | $210.71 | 387962 |
| 2026-03-31 | 205.58 | $208.05 | 897500 |
| 2026-03-30 | 205.67 | $199.44 | 452846 |
| 2026-03-27 | 208.56 | $203.09 | 512011 |
| 2026-03-26 | 210.99 | $207.53 | 383559 |
| 2026-03-25 | 212.59 | $213.65 | 442445 |
| 2026-03-24 | 212.63 | $212.27 | 639221 |
| 2026-03-23 | 213.15 | $213.33 | 813521 |
| 2026-03-20 | 213.49 | $210.06 | 562066 |
| 2026-03-19 | 214.96 | $215.19 | 743700 |
| 2026-03-18 | 215.15 | $214.68 | 714706 |
| 2026-03-17 | 215.58 | $216.86 | 331731 |
| 2026-03-16 | 215.43 | $216.12 | 653399 |
| 2026-03-13 | 215.51 | $213.01 | 539199 |
| 2026-03-12 | 216.62 | $214.93 | 521807 |
| 2026-03-11 | 217.38 | $219.09 | 417436 |
| 2026-03-10 | 217.01 | $218.23 | 400487 |
| 2026-03-09 | 216.85 | $218.19 | 599717 |
| 2026-03-06 | 216.70 | $214.29 | 442853 |
| 2026-03-05 | 217.77 | $218.72 | 613296 |
| 2026-03-04 | 217.70 | $218.57 | 439593 |
| 2026-03-03 | 217.68 | $215.75 | 544433 |
| 2026-03-02 | 218.57 | $218.83 | 653142 |
| 2026-02-27 | 218.70 | $216.55 | 473400 |
| 2026-02-26 | 219.60 | $220.79 | 386039 |
| 2026-02-25 | 219.37 | $224.10 | 347600 |
| 2026-02-24 | 218.07 | $219.97 | 243536 |
| 2026-02-23 | 217.82 | $216.95 | 398692 |
| 2026-02-20 | 218.49 | $220.32 | 251139 |
| 2026-02-19 | 218.28 | $219.18 | 295741 |
| 2026-02-18 | 218.41 | $220.10 | 329023 |
| 2026-02-17 | 218.32 | $218.10 | 317000 |
| 2026-02-13 | 218.87 | $217.95 | 274544 |
| 2026-02-12 | 219.62 | $217.72 | 583800 |
| 2026-02-11 | 220.65 | $223.29 | 363100 |
| 2026-02-10 | 220.16 | $223.25 | 212190 |
| 2026-02-09 | 219.61 | $224.13 | 287544 |
| 2026-02-06 | 218.70 | $220.65 | 380449 |
| 2026-02-05 | 218.73 | $211.33 | 448100 |
| 2026-02-04 | 221.77 | $215.16 | 684251 |
| 2026-02-03 | 224.28 | $219.58 | 590537 |
| 2026-02-02 | 225.95 | $224.76 | 335544 |
| 2026-01-30 | 226.36 | $222.96 | 650716 |
| 2026-01-29 | 227.42 | $226.94 | 1.1M |
| 2026-01-28 | 227.45 | $231.23 | 1.9M |
| 2026-01-27 | 226.12 | $229.61 | 256532 |
| 2026-01-26 | 225.01 | $226.82 | 248987 |
| 2026-01-23 | 224.55 | $225.19 | 243300 |
| 2026-01-22 | 224.52 | $224.92 | 287994 |
| 2026-01-21 | 224.57 | $223.26 | 451915 |
| 2026-01-20 | 225.17 | $220.45 | 558520 |
| 2026-01-16 | 226.79 | $226.28 | 190200 |
| 2026-01-15 | 226.93 | $226.38 | 258433 |
| 2026-01-14 | 227.06 | $225.19 | 420435 |
| 2026-01-13 | 227.59 | $228.05 | 313100 |
| 2026-01-12 | 227.32 | $228.24 | 330917 |
| 2026-01-09 | 226.93 | $227.18 | 256140 |
| 2026-01-08 | 226.78 | $224.89 | 336409 |
| 2026-01-07 | 227.32 | $228.42 | 235513 |
| 2026-01-06 | 226.84 | $228.55 | 394561 |
| 2026-01-05 | 226.22 | $225.87 | 407802 |
| 2026-01-02 | 226.31 | $225.48 | 286700 |
| 2025-12-31 | 226.54 | $224.67 | 213450 |
| 2025-12-30 | 227.07 | $226.86 | 174562 |
| 2025-12-29 | 227.01 | $227.58 | 263590 |
| 2025-12-26 | 226.70 | $228.73 | 202566 |
| 2025-12-24 | 225.96 | $228.54 | 137516 |
| 2025-12-23 | 225.12 | $228.12 | 305899 |
| 2025-12-22 | 224.22 | $226.88 | 224355 |
| 2025-12-19 | 223.53 | $225.46 | 230983 |
| 2025-12-18 | 223.16 | $221.03 | 227092 |
| 2025-12-17 | 224.12 | $217.98 | 268956 |
| 2025-12-16 | 226.27 | $222.64 | 242554 |
| 2025-12-15 | 227.42 | $222.20 | 193704 |
| 2025-12-12 | 228.94 | $224.78 | 276139 |
| 2025-12-11 | 229.95 | $231.50 | 252108 |
| 2025-12-10 | 229.04 | $232.25 | 244031 |
| 2025-12-09 | 227.67 | $231.50 | 282533 |
| 2025-12-08 | 226.22 | $231.04 | 262861 |
| 2025-12-05 | 224.59 | $229.01 | 216284 |
| 2025-12-04 | 223.25 | $228.03 | 258957 |
| 2025-12-03 | 221.95 | $226.92 | 216130 |
| 2025-12-02 | 220.74 | $226.50 | 219900 |
| 2025-12-01 | 219.43 | $224.24 | 182800 |
| 2025-11-28 | 218.59 | $224.28 | 140100 |
| 2025-11-26 | 217.61 | $222.78 | 302024 |
| 2025-11-25 | 216.95 | $220.40 | 267000 |
| 2025-11-24 | 216.97 | $219.70 | 349837 |
| 2025-11-21 | 217.29 | $214.32 | 380522 |
| 2025-11-20 | 219.46 | $213.43 | 419212 |
| 2025-11-19 | 222.44 | $219.85 | 225809 |
| 2025-11-18 | 224.09 | $218.39 | 361500 |
| 2025-11-17 | 226.59 | $221.63 | 257220 |
| 2025-11-14 | 228.63 | $225.43 | 253739 |
| 2025-11-13 | 229.92 | $224.33 | 285344 |
| 2025-11-12 | 231.84 | $230.73 | 243713 |
| 2025-11-11 | 232.14 | $230.49 | 235224 |
| 2025-11-10 | 232.55 | $232.66 | 266308 |
| 2025-11-07 | 232.34 | $226.93 | 457400 |
| 2025-11-06 | 233.87 | $227.34 | 407541 |
| 2025-11-05 | 235.56 | $231.73 | 271710 |
| 2025-11-04 | 236.17 | $230.97 | 475843 |
| 2025-11-03 | 237.10 | $237.29 | 308703 |
| 2025-10-31 | 236.15 | $236.46 | 270935 |
| 2025-10-30 | 235.19 | $235.80 | 247137 |
| 2025-10-29 | 234.15 | $238.71 | 470068 |
| 2025-10-28 | 231.90 | $236.92 | 347493 |
| 2025-10-27 | 229.68 | $234.79 | 355314 |
| 2025-10-24 | 227.59 | $230.61 | 325999 |
| 2025-10-23 | 226.34 | $227.04 | 258728 |
| 2025-10-22 | 225.91 | $223.99 | 350409 |
| 2025-10-21 | 226.32 | $226.79 | 304723 |
| 2025-10-20 | 225.91 | $226.80 | 214718 |
| 2025-10-17 | 225.38 | $223.93 | 230696 |
| 2025-10-16 | 225.60 | $223.73 | 238810 |
| 2025-10-15 | 225.90 | $224.20 | 169236 |
| 2025-10-14 | 226.08 | $222.25 | 391383 |
| 2025-10-13 | 226.87 | $225.14 | 330491 |
| 2025-10-10 | 226.86 | $219.27 | 600000 |
| 2025-10-09 | 228.65 | $228.72 | 235700 |
| 2025-10-08 | 227.77 | $228.78 | 224979 |
| 2025-10-07 | 226.61 | $224.76 | 328076 |
| 2025-10-06 | 226.40 | $226.98 | 323200 |
| 2025-10-03 | 225.38 | $224.99 | 250900 |
| 2025-10-02 | 224.69 | $225.65 | 261481 |
| 2025-10-01 | 223.57 | $223.94 | 211717 |
| 2025-09-30 | 222.68 | $222.17 | 229070 |
| 2025-09-29 | 222.10 | $221.16 | 186807 |
| 2025-09-26 | 221.65 | $219.95 | 217341 |
| 2025-09-25 | 221.41 | $219.31 | 234710 |
| 2025-09-24 | 221.27 | $219.93 | 200332 |
| 2025-09-23 | 220.82 | $221.64 | 321542 |
| 2025-09-22 | 219.67 | $223.85 | 354639 |
| 2025-09-19 | 217.50 | $220.25 | 202523 |
| 2025-09-18 | 215.95 | $218.51 | 249173 |
| 2025-09-17 | 214.55 | $214.67 | 404900 |
| 2025-09-16 | 214.02 | $215.43 | 195919 |
| 2025-09-15 | 213.10 | $216.09 | 271800 |
| 2025-09-12 | 211.73 | $214.13 | 273113 |
| 2025-09-11 | 210.66 | $213.88 | 284996 |
| 2025-09-10 | 209.40 | $212.75 | 307701 |
| 2025-09-09 | 208.21 | $209.95 | 227054 |
| 2025-09-08 | 207.63 | $209.64 | 303141 |
| 2025-09-05 | 207.02 | $208.01 | 215325 |
| 2025-09-04 | 206.79 | $207.55 | 223257 |
| 2025-09-03 | 206.65 | $206.27 | 271562 |
| 2025-09-02 | 206.89 | $205.17 | 369136 |
| 2025-08-29 | 207.51 | $207.37 | 268671 |
| 2025-08-28 | 207.57 | $210.61 | 340260 |
| 2025-08-27 | 206.60 | $208.49 | 189237 |
| 2025-08-26 | 206.09 | $207.04 | 182300 |
| 2025-08-25 | 205.92 | $206.00 | 197852 |
| 2025-08-22 | 206.03 | $206.53 | 253600 |
| 2025-08-21 | 206.00 | $202.91 | 191000 |
| 2025-08-20 | 207.10 | $203.36 | 393200 |
| 2025-08-19 | 208.29 | $204.88 | 255900 |
| 2025-08-18 | 209.23 | $208.85 | 177700 |
| 2025-08-15 | 209.08 | $208.15 | 236100 |
| 2025-08-14 | 209.09 | $209.59 | 182600 |
| 2025-08-13 | 208.61 | $210.39 | 274600 |
| 2025-08-12 | 207.73 | $210.12 | 260100 |
| 2025-08-11 | 206.72 | $206.78 | 273900 |
| 2025-08-08 | 206.51 | $208.06 | 259700 |
| 2025-08-07 | 205.82 | $206.23 | 258600 |
| 2025-08-06 | 205.53 | $205.83 | 237300 |
| 2025-08-05 | 205.27 | $203.37 | 343600 |
| 2025-08-04 | 205.71 | $205.12 | 278500 |
| 2025-08-01 | 205.66 | $200.66 | 691900 |
| 2025-07-31 | 206.96 | $205.74 | 379400 |
| 2025-07-30 | 206.89 | $206.76 | 205400 |
| 2025-07-29 | 206.44 | $206.12 | 313700 |
| 2025-07-28 | 206.03 | $206.48 | 214900 |
| 2025-07-25 | 205.36 | $204.94 | 235600 |
| 2025-07-24 | 204.99 | $204.38 | 222500 |
| 2025-07-23 | 204.65 | $203.62 | 252000 |
| 2025-07-22 | 204.42 | $202.13 | 355400 |
| 2025-07-21 | 204.55 | $204.17 | 241100 |
| 2025-07-18 | 204.00 | $203.93 | 244400 |
| 2025-07-17 | 203.35 | $204.06 | 245600 |
| 2025-07-16 | 202.44 | $201.86 | 281600 |
| 2025-07-15 | 201.97 | $201.10 | 260800 |
| 2025-07-14 | 201.56 | $199.33 | 279800 |
| 2025-07-11 | 201.56 | $199.41 | 225800 |
| 2025-07-10 | 201.47 | $200.66 | 202100 |
| 2025-07-09 | 200.88 | $201.29 | 334400 |
| 2025-07-08 | 199.88 | $199.55 | 227400 |
| 2025-07-07 | 199.15 | $198.72 | 384100 |
| 2025-07-03 | 198.44 | $200.50 | 187100 |
| 2025-07-02 | 196.94 | $197.77 | 270100 |
| 2025-07-01 | 195.90 | $195.29 | 385700 |
| 2025-06-30 | 195.35 | $197.22 | 371000 |
| 2025-06-27 | 194.01 | $195.31 | 252400 |
| 2025-06-26 | 192.91 | $195.37 | 263800 |
| 2025-06-25 | 191.49 | $193.70 | 273400 |
| 2025-06-24 | 190.24 | $191.96 | 278200 |
| 2025-06-23 | 189.21 | $188.53 | 496400 |
| 2025-06-20 | 188.99 | $186.53 | 238800 |
| 2025-06-18 | 189.32 | $187.61 | 312500 |
| 2025-06-17 | 189.31 | $187.20 | 293100 |
| 2025-06-16 | 189.37 | $188.64 | 296000 |
| 2025-06-13 | 188.94 | $185.51 | 499600 |
| 2025-06-12 | 189.32 | $188.52 | 302500 |
| 2025-06-11 | 188.77 | $187.13 | 326400 |
| 2025-06-10 | 188.47 | $187.87 | 401300 |
| 2025-06-09 | 187.79 | $187.07 | 219900 |
| 2025-06-06 | 187.14 | $186.44 | 249100 |
| 2025-06-05 | 186.47 | $184.70 | 514100 |
| 2025-06-04 | 186.13 | $185.33 | 287300 |
| 2025-06-03 | 185.43 | $184.85 | 325900 |
| 2025-06-02 | 184.65 | $182.05 | 360400 |
| 2025-05-30 | 184.51 | $180.43 | 549700 |
| 2025-05-29 | 184.77 | $181.22 | 348100 |
| 2025-05-28 | 184.74 | $180.63 | 202300 |
| 2025-05-27 | 184.79 | $181.47 | 269500 |
| 2025-05-23 | 184.49 | $177.07 | 478400 |
| 2025-05-22 | 185.41 | $179.23 | 202200 |
| 2025-05-21 | 185.72 | $178.87 | 277500 |
| 2025-05-20 | 186.09 | $182.41 | 190600 |
| 2025-05-19 | 185.28 | $183.07 | 281700 |
| 2025-05-16 | 183.94 | $183.47 | 241700 |
| 2025-05-15 | 182.05 | $183.11 | 458500 |
| 2025-05-14 | 179.72 | $183.18 | 485200 |
| 2025-05-13 | 176.75 | $181.89 | 449100 |
| 2025-05-12 | 173.42 | $178.04 | 492200 |
| 2025-05-09 | 170.49 | $169.86 | 306800 |
| 2025-05-08 | 169.43 | $169.88 | 404900 |
| 2025-05-07 | 168.07 | $167.95 | 262800 |
| 2025-05-06 | 166.94 | $166.31 | 299700 |
| 2025-05-05 | 166.03 | $167.66 | 293800 |
| 2025-05-02 | 164.43 | $168.70 | 411200 |
| 2025-05-01 | 162.11 | $166.48 | 343300 |
| 2025-04-30 | 159.95 | $163.41 | 220000 |
| 2025-04-29 | 158.27 | $163.13 | 264100 |
| 2025-04-28 | 156.30 | $162.24 | 256900 |
| 2025-04-25 | 154.19 | $162.55 | 313900 |
| 2025-04-24 | 151.54 | $160.21 | 317800 |
| 2025-04-23 | 149.09 | $154.52 | 391600 |
| 2025-04-22 | 147.98 | $149.84 | 609300 |
| 2025-04-21 | 148.17 | $146.28 | 424200 |
| 2025-04-17 | 149.61 | $150.25 | 297100 |
| 2025-04-16 | 150.19 | $151.10 | 432000 |
| 2025-04-15 | 150.69 | $156.42 | 283200 |
| 2025-04-14 | 149.71 | $155.92 | 578200 |
| 2025-04-11 | 148.75 | $154.56 | 548200 |
| 2025-04-10 | 148.13 | $151.53 | 910200 |
| 2025-04-09 | 148.43 | $159.14 | 954900 |
| 2025-04-08 | 146.52 | $139.80 | 839900 |
| 2025-04-07 | 150.44 | $143.08 | 1.4M |
| 2025-04-04 | 154.29 | $142.45 | 1.1M |
| 2025-04-03 | 159.29 | $152.12 | 744500 |
| 2025-04-02 | 162.39 | $163.98 | 186300 |
| 2025-04-01 | 162.47 | $162.61 | 316200 |
| 2025-03-31 | 163.07 | $161.27 | 627700 |
| 2025-03-28 | 164.27 | $161.51 | 515000 |
| 2025-03-27 | 165.72 | $165.77 | 271500 |
| 2025-03-26 | 166.19 | $167.50 | 266200 |
| 2025-03-25 | 166.25 | $171.66 | 187000 |
| 2025-03-24 | 165.07 | $171.00 | 313900 |
| 2025-03-21 | 163.91 | $167.70 | 223500 |
| 2025-03-20 | 163.61 | $167.41 | 276600 |
| 2025-03-19 | 163.42 | $168.46 | 328300 |
| 2025-03-18 | 162.94 | $165.99 | 251500 |
| 2025-03-17 | 163.24 | $168.57 | 284300 |
| 2025-03-14 | 162.89 | $167.55 | 320000 |
| 2025-03-13 | 162.90 | $162.30 | 384400 |
| 2025-03-12 | 164.69 | $165.58 | 355200 |
| 2025-03-11 | 165.94 | $163.12 | 735900 |
| 2025-03-10 | 168.35 | $163.43 | 2.3M |
| 2025-03-07 | 171.29 | $171.05 | 517900 |
| 2025-03-06 | 172.54 | $169.07 | 470600 |
| 2025-03-05 | 174.77 | $174.49 | 290000 |
| 2025-03-04 | 175.84 | $171.88 | 1.3M |
| 2025-03-03 | 178.03 | $172.23 | 696900 |
| 2025-02-28 | 180.65 | $177.93 | 461900 |
| 2025-02-27 | 182.07 | $175.06 | 373000 |
| 2025-02-26 | 184.73 | $181.65 | 264200 |
| 2025-02-25 | 185.91 | $180.20 | 391400 |
| 2025-02-24 | 187.81 | $182.94 | 355600 |
| 2025-02-21 | 189.25 | $185.65 | 337400 |
| 2025-02-20 | 190.13 | $190.72 | 198800 |
| 2025-02-19 | 189.57 | $191.41 | 264700 |
| 2025-02-18 | 188.65 | $191.51 | 222400 |
| 2025-02-14 | 187.48 | $190.25 | 194000 |
| 2025-02-13 | 186.45 | $189.44 | 258100 |
| 2025-02-12 | 185.44 | $186.46 | 228000 |
| 2025-02-11 | 185.16 | $186.85 | 181700 |
| 2025-02-10 | 184.70 | $187.16 | 259900 |
| 2025-02-07 | 184.05 | $184.75 | 288900 |
| 2025-02-06 | 184.04 | $186.44 | 243900 |
| 2025-02-05 | 183.50 | $185.80 | 216700 |
| 2025-02-04 | 183.07 | $183.22 | 376600 |
| 2025-02-03 | 183.39 | $180.51 | 535300 |
| 2025-01-31 | 184.65 | $183.46 | 308100 |
| 2025-01-30 | 185.27 | $184.44 | 282600 |
| 2025-01-29 | 185.73 | $184.52 | 293000 |
| 2025-01-28 | 186.28 | $185.99 | 406900 |
| 2025-01-27 | 186.48 | $180.52 | 763300 |
| 2025-01-24 | 188.46 | $190.45 | 305100 |
| 2025-01-23 | 187.73 | $192.30 | 316000 |
| 2025-01-22 | 186.24 | $192.02 | 660600 |
| 2025-01-21 | 184.53 | $188.17 | 325800 |
| 2025-01-17 | 183.68 | $186.76 | 241100 |
| 2025-01-16 | 183.11 | $183.94 | 193700 |
| 2025-01-15 | 183.35 | $185.32 | 274300 |
| 2025-01-14 | 183.22 | $181.43 | 352400 |
| 2025-01-13 | 184.33 | $180.88 | 308900 |
| 2025-01-10 | 185.88 | $182.52 | 391700 |
| 2025-01-08 | 187.26 | $186.45 | 256600 |
| 2025-01-07 | 187.71 | $186.65 | 344700 |
| 2025-01-06 | 188.20 | $190.90 | 321900 |
| 2025-01-03 | 187.44 | $188.25 | 263700 |
| 2025-01-02 | 187.37 | $184.96 | 445400 |
| 2024-12-31 | 188.33 | $184.88 | 243200 |
| 2024-12-30 | 189.51 | $186.74 | 304300 |
| 2024-12-27 | 190.36 | $189.09 | 296900 |
| 2024-12-26 | 190.63 | $192.01 | 224200 |
| 2024-12-24 | 190.01 | $191.64 | 261000 |
| 2024-12-23 | 189.36 | $189.61 | 280200 |
| 2024-12-20 | 189.19 | $187.98 | 291900 |
| 2024-12-19 | 189.48 | $185.23 | 392300 |
| 2024-12-18 | 190.68 | $185.13 | 365100 |
| 2024-12-17 | 192.15 | $191.54 | 279400 |
| 2024-12-16 | 191.87 | $192.78 | 266800 |
| 2024-12-13 | 191.10 | $190.53 | 192700 |
| 2024-12-12 | 190.82 | $189.64 | 169300 |
| 2024-12-11 | 190.73 | $190.41 | 228100 |
| 2024-12-10 | 190.33 | $187.62 | 279100 |
| 2024-12-09 | 190.68 | $190.29 | 278700 |
| 2024-12-06 | 190.21 | $191.73 | 203600 |
| 2024-12-05 | 189.14 | $190.76 | 252700 |
| 2024-12-04 | 188.10 | $191.71 | 250800 |
| 2024-12-03 | 186.49 | $187.87 | 267400 |
| 2024-12-02 | 185.71 | $186.99 | 303600 |
| 2024-11-29 | 185.01 | $185.27 | 102000 |
| 2024-11-27 | 184.68 | $183.43 | 289500 |
| 2024-11-26 | 184.84 | $185.51 | 197900 |
| 2024-11-25 | 184.34 | $184.91 | 274100 |
| 2024-11-22 | 183.89 | $184.90 | 447000 |
| 2024-11-21 | 183.33 | $184.25 | 196800 |
| 2024-11-20 | 182.83 | $182.25 | 172400 |
| 2024-11-19 | 182.83 | $182.13 | 175600 |
| 2024-11-18 | 182.85 | $179.88 | 214300 |
| 2024-11-15 | 183.56 | $179.39 | 272700 |
| 2024-11-14 | 184.54 | $183.72 | 190200 |
| 2024-11-13 | 184.33 | $184.47 | 175100 |
| 2024-11-12 | 183.80 | $185.24 | 229600 |
| 2024-11-11 | 182.87 | $185.07 | 362800 |
| 2024-11-08 | 181.75 | $185.81 | 231000 |
| 2024-11-07 | 180.13 | $186.01 | 282200 |
| 2024-11-06 | 178.07 | $182.21 | 337400 |
| 2024-11-05 | 176.75 | $176.71 | 181700 |
| 2024-11-04 | 176.88 | $174.13 | 179800 |
| 2024-11-01 | 177.85 | $174.35 | 187100 |
| 2024-10-31 | 178.96 | $173.00 | 302600 |
| 2024-10-30 | 180.71 | $178.91 | 198400 |
| 2024-10-29 | 180.95 | $181.60 | 318100 |
| 2024-10-28 | 180.35 | $179.26 | 204800 |
| 2024-10-25 | 180.33 | $179.09 | 173000 |
| 2024-10-24 | 180.32 | $178.15 | 145500 |
| 2024-10-23 | 180.57 | $177.55 | 205100 |
| 2024-10-22 | 181.02 | $180.22 | 323000 |
| 2024-10-21 | 180.68 | $180.45 | 237700 |
| 2024-10-18 | 180.14 | $179.45 | 176000 |
| 2024-10-17 | 179.75 | $178.73 | 220000 |
| 2024-10-16 | 179.46 | $178.17 | 221500 |
| 2024-10-15 | 179.23 | $177.84 | 250300 |
| 2024-10-14 | 179.00 | $180.83 | 174700 |
| 2024-10-11 | 177.72 | $178.65 | 141500 |
| 2024-10-10 | 176.80 | $178.09 | 164400 |
| 2024-10-09 | 175.83 | $177.81 | 204300 |
| 2024-10-08 | 174.68 | $175.81 | 188600 |
| 2024-10-07 | 173.89 | $172.81 | 185900 |
| 2024-10-04 | 173.84 | $173.97 | 198000 |
| 2024-10-03 | 173.38 | $171.85 | 140000 |
| 2024-10-02 | 173.47 | $171.17 | 157400 |
| 2024-10-01 | 173.75 | $170.03 | 250800 |
| 2024-09-30 | 174.42 | $174.50 | 193900 |
| 2024-09-27 | 173.78 | $173.88 | 160900 |
| 2024-09-26 | 173.15 | $175.26 | 220000 |
| 2024-09-25 | 171.92 | $173.04 | 132900 |
| 2024-09-24 | 171.08 | $172.72 | 180400 |
| 2024-09-23 | 170.13 | $171.37 | 176100 |
| 2024-09-20 | 169.38 | $171.58 | 150400 |
| 2024-09-19 | 168.38 | $172.40 | 190500 |
| 2024-09-18 | 166.89 | $167.21 | 199800 |
| 2024-09-17 | 166.72 | $168.22 | 250000 |
| 2024-09-16 | 166.18 | $168.10 | 163500 |
| 2024-09-13 | 165.56 | $169.30 | 128300 |
| 2024-09-12 | 164.44 | $168.23 | 174900 |
| 2024-09-11 | 163.43 | $166.96 | 175800 |
| 2024-09-10 | 162.62 | $162.31 | 130500 |
| 2024-09-09 | 163.13 | $160.54 | 180300 |
| 2024-09-06 | 164.33 | $158.55 | 235800 |
| 2024-09-05 | 166.45 | $162.36 | 126400 |
| 2024-09-04 | 167.83 | $162.59 | 217300 |
| 2024-09-03 | 169.44 | $163.10 | 361300 |
| 2024-08-30 | 171.22 | $170.47 | 174200 |
| 2024-08-29 | 171.04 | $168.84 | 171600 |
| 2024-08-28 | 171.30 | $169.41 | 143500 |
| 2024-08-27 | 171.41 | $171.58 | 258000 |
| 2024-08-26 | 170.82 | $170.72 | 352700 |
| 2024-08-23 | 170.35 | $172.53 | 298100 |
| 2024-08-22 | 169.17 | $169.71 | 218300 |
| 2024-08-21 | 168.61 | $173.04 | 210200 |
| 2024-08-20 | 166.85 | $171.94 | 268800 |
| 2024-08-19 | 165.05 | $172.56 | 299700 |
| 2024-08-16 | 162.66 | $170.26 | 204800 |
| 2024-08-15 | 160.51 | $169.86 | 214400 |
| 2024-08-14 | 158.05 | $165.42 | 180000 |
| 2024-08-13 | 156.53 | $164.72 | 239800 |
| 2024-08-12 | 154.96 | $160.03 | 188300 |
| 2024-08-09 | 154.62 | $159.05 | 168900 |
| 2024-08-08 | 154.61 | $158.38 | 225100 |
| 2024-08-07 | 154.91 | $152.90 | 485400 |
| 2024-08-06 | 157.11 | $154.84 | 378100 |
| 2024-08-05 | 159.28 | $153.33 | 758900 |
| 2024-08-02 | 162.47 | $158.74 | 646100 |
| 2024-08-01 | 164.72 | $163.02 | 344400 |
| 2024-07-31 | 166.16 | $168.98 | 307000 |
| 2024-07-30 | 166.07 | $163.07 | 327800 |
| 2024-07-29 | 167.88 | $166.34 | 178300 |
| 2024-07-26 | 169.09 | $166.98 | 393300 |
| 2024-07-25 | 170.39 | $165.16 | 4.6M |
| 2024-07-24 | 172.57 | $166.66 | 1.2M |
| 2024-07-23 | 174.76 | $173.37 | 141100 |
| 2024-07-22 | 175.30 | $173.59 | 219400 |
| 2024-07-19 | 175.87 | $170.35 | 212200 |
| 2024-07-18 | 177.58 | $172.40 | 291200 |
| 2024-07-17 | 178.98 | $173.27 | 412600 |
| 2024-07-16 | 180.36 | $179.75 | 200400 |
| 2024-07-15 | 179.93 | $179.48 | 392300 |
| 2024-07-12 | 179.45 | $178.65 | 248300 |
| 2024-07-11 | 179.06 | $176.69 | 288100 |
| 2024-07-10 | 179.14 | $180.39 | 209700 |
| 2024-07-09 | 178.01 | $177.99 | 214000 |
| 2024-07-08 | 177.33 | $178.66 | 268700 |
| 2024-07-05 | 176.22 | $177.13 | 190400 |
| 2024-07-03 | 175.30 | $176.25 | 142700 |
| 2024-07-02 | 174.41 | $174.32 | 223600 |
| 2024-07-01 | 173.88 | $173.13 | 352400 |
| 2024-06-28 | 173.56 | $171.52 | 192100 |
| 2024-06-27 | 173.62 | $171.78 | 159300 |
| 2024-06-26 | 173.55 | $171.43 | 135100 |
| 2024-06-25 | 173.52 | $170.84 | 232200 |
| 2024-06-24 | 173.61 | $168.46 | 279700 |
| 2024-06-21 | 174.40 | $171.62 | 172600 |
| 2024-06-20 | 174.27 | $172.79 | 326500 |
| 2024-06-18 | 173.67 | $175.12 | 236900 |
| 2024-06-17 | 172.12 | $174.44 | 211000 |
| 2024-06-14 | 170.37 | $172.39 | 171500 |
| 2024-06-13 | 168.80 | $171.74 | 184900 |
| 2024-06-12 | 167.04 | $170.20 | 232200 |
| 2024-06-11 | 165.33 | $166.31 | 155100 |
| 2024-06-10 | 164.42 | $164.09 | 205500 |
| 2024-06-07 | 163.97 | $163.38 | 150200 |
| 2024-06-06 | 163.60 | $163.49 | 175900 |
| 2024-06-05 | 163.07 | $164.14 | 203100 |
| 2024-06-04 | 162.18 | $159.93 | 124700 |
| 2024-06-03 | 162.38 | $159.71 | 221400 |
| 2024-05-31 | 162.65 | $158.70 | 203300 |
| 2024-05-30 | 163.24 | $159.06 | 238100 |
| 2024-05-29 | 163.80 | $162.90 | 172400 |
| 2024-05-28 | 163.20 | $163.77 | 196900 |
| 2024-05-24 | 162.12 | $162.19 | 140200 |
| 2024-05-23 | 161.26 | $160.66 | 204100 |
| 2024-05-22 | 160.63 | $160.63 | 179500 |
| 2024-05-21 | 159.82 | $160.47 | 163700 |
| 2024-05-20 | 158.83 | $160.26 | 142700 |
| 2024-05-17 | 157.64 | $158.29 | 144000 |
| 2024-05-16 | 156.77 | $158.83 | 187700 |
| 2024-05-15 | 155.51 | $159.43 | 188000 |
| 2024-05-14 | 153.74 | $155.73 | 134500 |
| 2024-05-13 | 152.74 | $154.27 | 138000 |
| 2024-05-10 | 151.96 | $153.53 | 127100 |
| 2024-05-09 | 151.23 | $153.04 | 124100 |
| 2024-05-08 | 150.50 | $153.09 | 167000 |
| 2024-05-07 | 149.58 | $152.98 | 118500 |
| 2024-05-06 | 148.51 | $153.83 | 225500 |
| 2024-05-03 | 146.95 | $151.40 | 229800 |
| 2024-05-02 | 145.84 | $147.52 | 1.1M |
| 2024-05-01 | 145.75 | $145.34 | 243800 |
| 2024-04-30 | 146.36 | $147.03 | 137200 |
| 2024-04-29 | 146.60 | $150.29 | 308200 |
| 2024-04-26 | 145.91 | $149.88 | 167000 |
| 2024-04-25 | 145.23 | $147.47 | 168100 |
| 2024-04-24 | 145.22 | $147.19 | 126800 |
| 2024-04-23 | 145.34 | $146.86 | 187800 |
| 2024-04-22 | 145.65 | $144.25 | 199700 |
| 2024-04-19 | 146.91 | $142.51 | 360300 |
| 2024-04-18 | 149.03 | $146.47 | 193600 |
| 2024-04-17 | 150.40 | $147.78 | 263500 |
| 2024-04-16 | 151.69 | $150.21 | 194200 |
| 2024-04-15 | 152.51 | $149.81 | 333300 |
| 2024-04-12 | 153.65 | $153.09 | 169500 |
| 2024-04-11 | 154.01 | $155.89 | 213900 |
| 2024-04-10 | 153.58 | $152.71 | 174100 |
| 2024-04-09 | 154.06 | $154.41 | 185900 |
| 2024-04-08 | 154.11 | $153.84 | 152900 |
| 2024-04-05 | 154.36 | $154.08 | 169600 |
| 2024-04-04 | 154.60 | $152.26 | 225000 |
| 2024-04-03 | 155.47 | $154.73 | 179200 |
| 2024-04-02 | 155.74 | $154.42 | 258100 |
| 2024-04-01 | 156.16 | $155.92 | 269500 |
| 2024-03-28 | 156.19 | $155.84 | 185400 |
| 2024-03-27 | 156.24 | $156.12 | 204800 |
| 2024-03-26 | 156.20 | $155.60 | 175300 |
| 2024-03-25 | 156.30 | $156.45 | 1.6M |
| 2024-03-22 | 156.15 | $157.09 | 141000 |
| 2024-03-21 | 155.74 | $156.77 | 212000 |
| 2024-03-20 | 155.33 | $156.39 | 190300 |
| 2024-03-19 | 154.95 | $154.39 | 254500 |
| 2024-03-18 | 155.10 | $153.66 | 176100 |
| 2024-03-15 | 155.50 | $152.89 | 248300 |
| 2024-03-14 | 156.22 | $155.28 | 201100 |
| 2024-03-13 | 156.31 | $155.86 | 234300 |
| 2024-03-12 | 156.22 | $157.45 | 224000 |
| 2024-03-11 | 155.58 | $154.30 | 205700 |
| 2024-03-08 | 155.78 | $154.98 | 347800 |
| 2024-03-07 | 155.78 | $157.55 | 224600 |
| 2024-03-06 | 154.94 | $154.91 | 236800 |
| 2024-03-05 | 154.72 | $153.25 | 373100 |
| 2024-03-04 | 154.96 | $156.91 | 249000 |
| 2024-03-01 | 154.07 | $156.77 | 240700 |
| 2024-02-29 | 153.01 | $153.78 | 204100 |
| 2024-02-28 | 152.64 | $152.36 | 194000 |
| 2024-02-27 | 152.63 | $152.97 | 157000 |
| 2024-02-26 | 152.40 | $152.86 | 228100 |
| 2024-02-23 | 152.14 | $152.53 | 187500 |
| 2024-02-22 | 151.91 | $153.00 | 245600 |
| 2024-02-21 | 151.46 | $148.12 | 279100 |
| 2024-02-20 | 152.45 | $149.45 | 288200 |
| 2024-02-16 | 153.20 | $151.10 | 217000 |
| 2024-02-15 | 153.57 | $152.65 | 269800 |
| 2024-02-14 | 153.49 | $152.91 | 253500 |
| 2024-02-13 | 153.28 | $150.93 | 337200 |
| 2024-02-12 | 153.61 | $153.91 | 257200 |
| 2024-02-09 | 153.02 | $154.92 | 222300 |
| 2024-02-08 | 151.95 | $152.64 | 181100 |
| 2024-02-07 | 151.32 | $151.79 | 213500 |
| 2024-02-06 | 150.79 | $149.83 | 221200 |
| 2024-02-05 | 150.73 | $150.22 | 226700 |
| 2024-02-02 | 150.50 | $150.08 | 313700 |
| 2024-02-01 | 150.23 | $148.61 | 297300 |
| 2024-01-31 | 150.32 | $146.74 | 284600 |
| 2024-01-30 | 150.99 | $150.00 | 340500 |
| 2024-01-29 | 150.72 | $151.27 | 195400 |
| 2024-01-26 | 149.94 | $149.58 | 238900 |
| 2024-01-25 | 149.47 | $151.10 | 336800 |
| 2024-01-24 | 148.38 | $150.73 | 377800 |
| 2024-01-23 | 147.13 | $150.04 | 306300 |
| 2024-01-22 | 145.79 | $149.43 | 329500 |
| 2024-01-19 | 144.32 | $148.47 | 289200 |
| 2024-01-18 | 142.81 | $145.24 | 265900 |
| 2024-01-17 | 141.98 | $142.45 | 287900 |
| 2024-01-16 | 141.84 | $143.25 | 263100 |
| 2024-01-12 | 141.41 | $143.06 | 155500 |
| 2024-01-11 | 140.95 | $142.70 | 239900 |
| 2024-01-10 | 140.50 | $142.09 | 221000 |
| 2024-01-09 | 140.14 | $140.85 | 288700 |
| 2024-01-08 | 140.10 | $140.66 | 204000 |
| 2024-01-05 | 140.11 | $137.18 | 210200 |
| 2024-01-04 | 141.23 | $137.10 | 252200 |
| 2024-01-03 | 142.60 | $138.13 | 390700 |
| 2024-01-02 | 143.94 | $139.79 | 363100 |
| 2023-12-29 | 145.01 | $143.64 | 278300 |
| 2023-12-28 | 145.06 | $144.37 | 181700 |
| 2023-12-27 | 144.85 | $144.31 | 236300 |
| 2023-12-26 | 144.58 | $144.22 | 161900 |
| 2023-12-22 | 144.22 | $143.54 | 212100 |
| 2023-12-21 | 143.97 | $143.32 | 222700 |
| 2023-12-20 | 143.68 | $141.55 | 261000 |
| 2023-12-19 | 143.84 | $143.91 | 301100 |
| 2023-12-18 | 143.24 | $143.25 | 268600 |
| 2023-12-15 | 142.67 | $142.84 | 223700 |
| 2023-12-14 | 142.05 | $142.53 | 281300 |
| 2023-12-13 | 141.35 | $142.46 | 268200 |
| 2023-12-12 | 140.48 | $140.86 | 208100 |
| 2023-12-11 | 139.88 | $139.94 | 182400 |
| 2023-12-08 | 139.39 | $138.99 | 179900 |
| 2023-12-07 | 139.06 | $137.76 | 132700 |
| 2023-12-06 | 139.01 | $136.30 | 184200 |
| 2023-12-05 | 139.36 | $137.44 | 158500 |
| 2023-12-04 | 139.38 | $136.76 | 268500 |
| 2023-12-01 | 139.56 | $138.16 | 189100 |
| 2023-11-30 | 139.29 | $137.44 | 183200 |
| 2023-11-29 | 139.12 | $137.42 | 227700 |
| 2023-11-28 | 138.86 | $137.02 | 297500 |
| 2023-11-27 | 138.61 | $136.73 | 207700 |
| 2023-11-24 | 138.33 | $136.76 | 83200 |
| 2023-11-22 | 137.92 | $136.81 | 217800 |
| 2023-11-21 | 137.33 | $136.21 | 349900 |
| 2023-11-20 | 136.73 | $137.43 | 279500 |
| 2023-11-17 | 135.56 | $135.50 | 162700 |
| 2023-11-16 | 134.67 | $135.53 | 161500 |
| 2023-11-15 | 133.51 | $135.16 | 208900 |
| 2023-11-14 | 132.17 | $134.94 | 317700 |
| 2023-11-13 | 130.56 | $131.89 | 230400 |
| 2023-11-10 | 129.52 | $132.55 | 234600 |
| 2023-11-09 | 128.01 | $129.31 | 182200 |
| 2023-11-08 | 127.16 | $130.00 | 199500 |
| 2023-11-07 | 125.89 | $129.45 | 213200 |
| 2023-11-06 | 124.51 | $127.90 | 242000 |
| 2023-11-03 | 123.30 | $127.27 | 269600 |
| 2023-11-02 | 122.04 | $125.62 | 238000 |
| 2023-11-01 | 121.03 | $123.41 | 228200 |
| 2023-10-31 | 120.53 | $121.40 | 93500 |
| 2023-10-30 | 120.57 | $120.56 | 180500 |
| 2023-10-27 | 120.92 | $119.41 | 173900 |
| 2023-10-26 | 121.73 | $118.90 | 330800 |
| 2023-10-25 | 122.89 | $121.15 | 202000 |
| 2023-10-24 | 123.62 | $122.83 | 163300 |
| 2023-10-23 | 123.98 | $121.85 | 241300 |
| 2023-10-20 | 124.74 | $121.86 | 189200 |
| 2023-10-19 | 125.67 | $124.07 | 240300 |
| 2023-10-18 | 126.09 | $124.90 | 139600 |
| 2023-10-17 | 126.34 | $126.43 | 180500 |
| 2023-10-16 | 126.16 | $126.92 | 103600 |
| 2023-10-13 | 125.77 | $125.58 | 141800 |
| 2023-10-12 | 125.72 | $127.52 | 181100 |
| 2023-10-11 | 125.04 | $127.69 | 187600 |
| 2023-10-10 | 124.16 | $126.71 | 204400 |
| 2023-10-09 | 123.41 | $126.39 | 223800 |
| 2023-10-06 | 122.61 | $125.71 | 220000 |
| 2023-10-05 | 121.87 | $123.31 | 164200 |
| 2023-10-04 | 121.76 | $123.22 | 197900 |
| 2023-10-03 | 121.67 | $121.82 | 332500 |
| 2023-10-02 | 122.05 | $124.07 | 203500 |
| 2023-09-29 | 121.82 | $122.93 | 297700 |
| 2023-09-28 | 121.94 | $122.45 | 206400 |
| 2023-09-27 | 122.28 | $121.51 | 342700 |
| 2023-09-26 | 123.01 | $121.10 | 231100 |
| 2023-09-25 | 124.08 | $123.44 | 190900 |
| 2023-09-22 | 124.66 | $122.99 | 397800 |
| 2023-09-21 | 125.53 | $122.66 | 238600 |
| 2023-09-20 | 126.72 | $124.61 | 157900 |
| 2023-09-19 | 127.56 | $126.55 | 216900 |
| 2023-09-18 | 127.97 | $126.68 | 203900 |
| 2023-09-15 | 128.45 | $126.10 | 174500 |
| 2023-09-14 | 129.21 | $128.70 | 122300 |
| 2023-09-13 | 129.30 | $127.79 | 180200 |
| 2023-09-12 | 129.71 | $127.65 | 186900 |
| 2023-09-11 | 130.24 | $129.88 | 340700 |
| 2023-09-08 | 130.16 | $129.23 | 104900 |
| 2023-09-07 | 130.27 | $128.97 | 199500 |
| 2023-09-06 | 130.46 | $130.97 | 175900 |
| 2023-09-05 | 130.05 | $132.37 | 146700 |
| 2023-09-01 | 129.10 | $132.07 | 155000 |
| 2023-08-31 | 128.02 | $131.49 | 254700 |
| 2023-08-30 | 126.90 | $130.86 | 140100 |
| 2023-08-29 | 125.73 | $129.74 | 192600 |
| 2023-08-28 | 124.69 | $127.20 | 128500 |
| 2023-08-25 | 124.24 | $126.17 | 231000 |
| 2023-08-24 | 124.05 | $124.99 | 212000 |
| 2023-08-23 | 124.23 | $128.02 | 209000 |
| 2023-08-22 | 123.51 | $125.66 | 218900 |
| 2023-08-21 | 123.43 | $125.67 | 190300 |
| 2023-08-18 | 123.38 | $123.53 | 295200 |
| 2023-08-17 | 124.02 | $123.15 | 359200 |
| 2023-08-16 | 124.98 | $124.62 | 174700 |
| 2023-08-15 | 125.72 | $125.80 | 159600 |
| 2023-08-14 | 126.27 | $127.09 | 196300 |
| 2023-08-11 | 126.58 | $125.26 | 224400 |
| 2023-08-10 | 127.56 | $126.01 | 273800 |
| 2023-08-09 | 128.55 | $125.87 | 179700 |
| 2023-08-08 | 129.82 | $127.64 | 235400 |
| 2023-08-07 | 130.81 | $128.90 | 361100 |
| 2023-08-04 | 131.63 | $128.69 | 299000 |
| 2023-08-03 | 132.70 | $130.40 | 226100 |
| 2023-08-02 | 133.45 | $130.91 | 309600 |
| 2023-08-01 | 134.19 | $134.49 | 226500 |
| 2023-07-31 | 133.94 | $134.39 | 209400 |
| 2023-07-28 | 133.65 | $133.73 | 350300 |
| 2023-07-27 | 133.48 | $131.87 | 206300 |
| 2023-07-26 | 133.85 | $132.45 | 194900 |
| 2023-07-25 | 134.08 | $134.03 | 137400 |
| 2023-07-24 | 133.84 | $132.55 | 176600 |
| 2023-07-21 | 133.99 | $132.37 | 197100 |
| 2023-07-20 | 134.20 | $132.54 | 294500 |
| 2023-07-19 | 134.36 | $135.49 | 335600 |
| 2023-07-18 | 133.58 | $135.73 | 364200 |
| 2023-07-17 | 132.53 | $134.33 | 281500 |
| 2023-07-14 | 131.66 | $132.53 | 267300 |
| 2023-07-13 | 131.13 | $132.97 | 246200 |
| 2023-07-12 | 130.34 | $131.04 | 217100 |
| 2023-07-11 | 129.95 | $129.69 | 140500 |
| 2023-07-10 | 129.89 | $129.25 | 176700 |
| 2023-07-07 | 129.93 | $128.67 | 258000 |
| 2023-07-06 | 130.13 | $129.11 | 237200 |
| 2023-07-05 | 130.22 | $129.65 | 242600 |
| 2023-07-03 | 130.12 | $130.46 | 152500 |
| 2023-06-30 | 129.71 | $130.64 | 224800 |
| 2023-06-29 | 129.13 | $128.62 | 147700 |
| 2023-06-28 | 129.03 | $128.40 | 536800 |
| 2023-06-27 | 128.94 | $128.12 | 187400 |
| 2023-06-26 | 128.89 | $125.54 | 198800 |
| 2023-06-23 | 129.60 | $126.56 | 196000 |
| 2023-06-22 | 130.11 | $128.07 | 186300 |
| 2023-06-21 | 130.20 | $127.04 | 241300 |
| 2023-06-20 | 130.58 | $129.01 | 200500 |
| 2023-06-16 | 130.37 | $129.86 | 252000 |
| 2023-06-15 | 129.77 | $131.04 | 246700 |
| 2023-06-14 | 128.62 | $129.44 | 262800 |
| 2023-06-13 | 127.65 | $128.35 | 359400 |
| 2023-06-12 | 126.77 | $127.41 | 237800 |
| 2023-06-09 | 125.94 | $124.75 | 178600 |
| 2023-06-08 | 125.72 | $124.31 | 141500 |
| 2023-06-07 | 125.54 | $123.09 | 254300 |
| 2023-06-06 | 125.65 | $124.88 | 261300 |
| 2023-06-05 | 125.17 | $124.68 | 316100 |
| 2023-06-02 | 124.58 | $125.41 | 382500 |
| 2023-06-01 | 123.58 | $124.45 | 429400 |
| 2023-05-31 | 122.61 | $123.34 | 164300 |
| 2023-05-30 | 121.72 | $124.30 | 269000 |
| 2023-05-26 | 120.30 | $123.70 | 227700 |
| 2023-05-25 | 118.71 | $120.47 | 268900 |
| 2023-05-24 | 117.77 | $116.33 | 194500 |
| 2023-05-23 | 117.90 | $117.05 | 292400 |
| 2023-05-22 | 117.81 | $118.94 | 200200 |
| 2023-05-19 | 117.06 | $118.60 | 170400 |
| 2023-05-18 | 116.24 | $118.83 | 230100 |
| 2023-05-17 | 115.14 | $116.48 | 149800 |
| 2023-05-16 | 114.52 | $114.82 | 178100 |
| 2023-05-15 | 114.28 | $114.95 | 112300 |
| 2023-05-12 | 113.94 | $113.92 | 101800 |
| 2023-05-11 | 113.83 | $114.21 | 190400 |
| 2023-05-10 | 113.60 | $114.64 | 151000 |
| 2023-05-09 | 113.16 | $113.39 | 116400 |
| 2023-05-08 | 113.02 | $114.26 | 324100 |
| 2023-05-05 | 112.57 | $114.13 | 175700 |
| 2023-05-04 | 112.05 | $111.20 | 149300 |
| 2023-05-03 | 112.34 | $111.70 | 303600 |
| 2023-05-02 | 112.53 | $112.44 | 906600 |
| 2023-05-01 | 112.52 | $113.72 | 157400 |
| 2023-04-28 | 112.09 | $113.62 | 208600 |
| 2023-04-27 | 111.60 | $112.46 | 136700 |
| 2023-04-26 | 111.36 | $110.34 | 164600 |
| 2023-04-25 | 111.74 | $108.86 | 105900 |
| 2023-04-24 | 112.66 | $111.32 | 174800 |
| 2023-04-21 | 112.99 | $111.77 | 177600 |
| 2023-04-20 | 113.24 | $112.15 | 120700 |
| 2023-04-19 | 113.41 | $112.91 | 107300 |
| 2023-04-18 | 113.34 | $113.21 | 170700 |
| 2023-04-17 | 113.15 | $112.85 | 114100 |
| 2023-04-14 | 113.01 | $112.42 | 165000 |
| 2023-04-13 | 112.95 | $112.91 | 176700 |
| 2023-04-12 | 112.70 | $110.71 | 171500 |
| 2023-04-11 | 113.07 | $111.40 | 95600 |
| 2023-04-10 | 113.26 | $112.28 | 119100 |
| 2023-04-06 | 113.20 | $112.26 | 123600 |
| 2023-04-05 | 113.09 | $111.75 | 149800 |
| 2023-04-04 | 113.08 | $113.11 | 261800 |
| 2023-04-03 | 112.61 | $113.82 | 198100 |
| 2023-03-31 | 111.77 | $113.95 | 216100 |
| 2023-03-30 | 110.68 | $112.12 | 226900 |
| 2023-03-29 | 109.91 | $111.06 | 161600 |
| 2023-03-28 | 109.28 | $108.77 | 163500 |
| 2023-03-27 | 109.21 | $109.23 | 258700 |
| 2023-03-24 | 108.97 | $109.96 | 215400 |
| 2023-03-23 | 108.42 | $109.81 | 323700 |
| 2023-03-22 | 107.79 | $108.26 | 297300 |
| 2023-03-21 | 107.49 | $109.55 | 163100 |
| 2023-03-20 | 106.71 | $108.33 | 203900 |
| 2023-03-17 | 106.14 | $107.96 | 351200 |
| 2023-03-16 | 105.55 | $108.47 | 208000 |
| 2023-03-15 | 104.68 | $105.70 | 315300 |
| 2023-03-14 | 104.50 | $105.62 | 173100 |
| 2023-03-13 | 104.30 | $103.39 | 391800 |
| 2023-03-10 | 104.78 | $102.92 | 514100 |
| 2023-03-09 | 105.51 | $104.94 | 431200 |
| 2023-03-08 | 105.77 | $106.68 | 91300 |
| 2023-03-07 | 105.53 | $105.81 | 127100 |
| 2023-03-06 | 105.51 | $107.17 | 354400 |
| 2023-03-03 | 105.05 | $106.78 | 139100 |
| 2023-03-02 | 104.62 | $104.57 | 109100 |
| 2023-03-01 | 104.79 | $103.37 | 87100 |
| 2023-02-28 | 105.39 | $104.12 | 124600 |
| 2023-02-27 | 105.88 | $104.27 | 127900 |
| 2023-02-24 | 106.42 | $103.72 | 443800 |
| 2023-02-23 | 107.24 | $105.58 | 146000 |
| 2023-02-22 | 107.63 | $103.97 | 167900 |
| 2023-02-21 | 108.60 | $104.01 | 317500 |
| 2023-02-17 | 109.74 | $106.63 | 213600 |
| 2023-02-16 | 110.25 | $107.95 | 120400 |
| 2023-02-15 | 110.42 | $109.90 | 179400 |
| 2023-02-14 | 109.95 | $109.23 | 112300 |
| 2023-02-13 | 109.55 | $108.62 | 279600 |
| 2023-02-10 | 109.20 | $106.74 | 121100 |
| 2023-02-09 | 109.31 | $107.43 | 129700 |
| 2023-02-08 | 109.18 | $107.97 | 167800 |
| 2023-02-07 | 108.79 | $109.28 | 156400 |
| 2023-02-06 | 107.85 | $106.69 | 182100 |
| 2023-02-03 | 107.46 | $108.17 | 238700 |
| 2023-02-02 | 106.46 | $109.33 | 311500 |
| 2023-02-01 | 104.83 | $106.26 | 278700 |
| 2023-01-31 | 103.78 | $103.68 | 94900 |
| 2023-01-30 | 103.27 | $102.06 | 140700 |
| 2023-01-27 | 103.12 | $104.16 | 168300 |
| 2023-01-26 | 102.24 | $103.66 | 108400 |
| 2023-01-25 | 101.29 | $102.03 | 149400 |
| 2023-01-24 | 100.63 | $102.27 | 163800 |
| 2023-01-23 | 99.71 | $102.42 | 261200 |
| 2023-01-20 | 98.54 | $100.01 | 264100 |
| 2023-01-19 | 97.85 | $97.38 | 226300 |
| 2023-01-18 | 97.83 | $98.55 | 249200 |
| 2023-01-17 | 97.44 | $99.77 | 216600 |
| 2023-01-13 | 96.56 | $99.29 | 127900 |
| 2023-01-12 | 95.64 | $98.88 | 111600 |
| 2023-01-11 | 94.66 | $98.14 | 113300 |
| 2023-01-10 | 93.71 | $96.47 | 423900 |
| 2023-01-09 | 93.11 | $95.86 | 177900 |
| 2023-01-06 | 92.59 | $94.71 | 169500 |
| 2023-01-05 | 92.35 | $92.02 | 100700 |
| 2023-01-04 | 92.95 | $94.02 | 161300 |
| 2023-01-03 | 93.07 | $93.63 | 146300 |
| 2022-12-30 | 93.38 | $94.51 | 219000 |
| 2022-12-29 | 93.51 | $94.59 | 210900 |
| 2022-12-28 | 93.67 | $92.00 | 280200 |
| 2022-12-27 | 94.72 | $93.54 | 215300 |
| 2022-12-23 | 95.55 | $94.48 | 170000 |
| 2022-12-22 | 96.28 | $94.43 | 243800 |
| 2022-12-21 | 97.21 | $96.82 | 143300 |
| 2022-12-20 | 97.60 | $95.31 | 169600 |
| 2022-12-19 | 98.56 | $95.08 | 334300 |
| 2022-12-16 | 99.82 | $96.49 | 150600 |
| 2022-12-15 | 100.89 | $98.02 | 187000 |
| 2022-12-14 | 101.71 | $101.78 | 196700 |
| 2022-12-13 | 101.51 | $102.61 | 212000 |
| 2022-12-12 | 100.98 | $101.38 | 130000 |
| 2022-12-09 | 100.71 | $99.22 | 89300 |
| 2022-12-08 | 101.05 | $99.86 | 101100 |
| 2022-12-07 | 101.24 | $98.15 | 113800 |
| 2022-12-06 | 102.01 | $98.61 | 145300 |
| 2022-12-05 | 102.76 | $100.73 | 121200 |
| 2022-12-02 | 102.98 | $102.71 | 125400 |
| 2022-12-01 | 102.59 | $103.33 | 201100 |
| 2022-11-30 | 101.88 | $102.89 | 215700 |
| 2022-11-29 | 101.13 | $98.11 | 167400 |
| 2022-11-28 | 101.69 | $99.04 | 167700 |
| 2022-11-25 | 102.05 | $101.25 | 47400 |
| 2022-11-23 | 101.75 | $101.84 | 147800 |
| 2022-11-22 | 101.17 | $100.75 | 102600 |
| 2022-11-21 | 100.76 | $98.99 | 111000 |
| 2022-11-18 | 100.78 | $100.15 | 122200 |
| 2022-11-17 | 100.41 | $100.04 | 121900 |
| 2022-11-16 | 99.95 | $100.11 | 153400 |
| 2022-11-15 | 99.33 | $101.77 | 236700 |
| 2022-11-14 | 98.03 | $100.34 | 112000 |
| 2022-11-11 | 96.87 | $101.34 | 249600 |
| 2022-11-10 | 95.12 | $99.28 | 338700 |
| 2022-11-09 | 93.63 | $91.61 | 159500 |
| 2022-11-08 | 94.25 | $94.14 | 257800 |
| 2022-11-07 | 94.21 | $93.27 | 141500 |
| 2022-11-04 | 94.43 | $91.84 | 161900 |
| 2022-11-03 | 95.15 | $90.68 | 175000 |
| 2022-11-02 | 96.39 | $93.35 | 146200 |
| 2022-11-01 | 97.04 | $96.91 | 132800 |
| 2022-10-31 | 96.69 | $97.70 | 104300 |
| 2022-10-28 | 96.00 | $98.86 | 156700 |
| 2022-10-27 | 94.77 | $94.99 | 159600 |
| 2022-10-26 | 94.50 | $96.01 | 183000 |
| 2022-10-25 | 93.85 | $97.96 | 220500 |
| 2022-10-24 | 92.45 | $95.93 | 205700 |
| 2022-10-21 | 91.39 | $94.72 | 317000 |
| 2022-10-20 | 90.51 | $92.36 | 133300 |
| 2022-10-19 | 90.22 | $92.23 | 126800 |
| 2022-10-18 | 89.94 | $92.69 | 159600 |
| 2022-10-17 | 89.49 | $91.77 | 171100 |
| 2022-10-14 | 89.28 | $88.99 | 269500 |
| 2022-10-13 | 89.95 | $91.61 | 241100 |
| 2022-10-12 | 89.99 | $89.07 | 194600 |
| 2022-10-11 | 90.89 | $89.39 | 248400 |
| 2022-10-10 | 91.94 | $90.81 | 195900 |
| 2022-10-07 | 92.81 | $92.48 | 153000 |
| 2022-10-06 | 93.39 | $96.51 | 165600 |
| 2022-10-05 | 92.86 | $97.29 | 116100 |
| 2022-10-04 | 92.02 | $96.91 | 268600 |
| 2022-10-03 | 91.16 | $93.62 | 255000 |
| 2022-09-30 | 91.23 | $90.93 | 197700 |
| 2022-09-29 | 92.24 | $92.58 | 257200 |
| 2022-09-28 | 93.00 | $95.01 | 247200 |
| 2022-09-27 | 93.23 | $93.88 | 229200 |
| 2022-09-26 | 93.94 | $93.59 | 237300 |
| 2022-09-23 | 94.95 | $94.29 | 312900 |
| 2022-09-22 | 96.03 | $95.56 | 230500 |
| 2022-09-21 | 97.01 | $96.86 | 164900 |
| 2022-09-20 | 97.84 | $98.34 | 180600 |
| 2022-09-19 | 98.44 | $98.97 | 230000 |
| 2022-09-16 | 99.02 | $98.17 | 368100 |
| 2022-09-15 | 100.03 | $99.12 | 134000 |
| 2022-09-14 | 101.01 | $101.34 | 111300 |
| 2022-09-13 | 101.54 | $100.95 | 202000 |
| 2022-09-12 | 102.35 | $106.51 | 167200 |
| 2022-09-09 | 101.63 | $104.85 | 151300 |
| 2022-09-08 | 101.31 | $102.60 | 128300 |
| 2022-09-07 | 101.68 | $102.10 | 128500 |
| 2022-09-06 | 102.34 | $100.43 | 186600 |
| 2022-09-02 | 103.72 | $101.11 | 230800 |
| 2022-09-01 | 105.23 | $102.35 | 205500 |
| 2022-08-31 | 106.70 | $103.31 | 142400 |
| 2022-08-30 | 108.21 | $104.26 | 149600 |
| 2022-08-29 | 109.76 | $105.34 | 204700 |
| 2022-08-26 | 111.30 | $106.71 | 239700 |
| 2022-08-25 | 112.74 | $111.52 | 82700 |
| 2022-08-24 | 112.96 | $109.49 | 112700 |
| 2022-08-23 | 113.83 | $109.24 | 100500 |
| 2022-08-22 | 114.95 | $109.59 | 142100 |
| 2022-08-19 | 116.15 | $112.64 | 119200 |
| 2022-08-18 | 116.59 | $114.93 | 83700 |
| 2022-08-17 | 116.35 | $114.29 | 130100 |
| 2022-08-16 | 116.20 | $115.26 | 127400 |
| 2022-08-15 | 115.64 | $115.63 | 220700 |
| 2022-08-12 | 114.78 | $114.95 | 147100 |
| 2022-08-11 | 113.88 | $112.67 | 297400 |
| 2022-08-10 | 113.44 | $113.26 | 162800 |
| 2022-08-09 | 112.66 | $109.88 | 140200 |
| 2022-08-08 | 112.72 | $111.26 | 146600 |
| 2022-08-05 | 112.30 | $112.02 | 149500 |
| 2022-08-04 | 111.47 | $112.21 | 131400 |
| 2022-08-03 | 110.35 | $111.83 | 184700 |
| 2022-08-02 | 109.05 | $108.76 | 622700 |
| 2022-08-01 | 108.37 | $109.32 | 315600 |
| 2022-07-29 | 107.33 | $109.45 | 201300 |
| 2022-07-28 | 105.98 | $107.76 | 154700 |
| 2022-07-27 | 104.82 | $106.14 | 185900 |
| 2022-07-26 | 103.90 | $101.86 | 155800 |
| 2022-07-25 | 104.10 | $103.68 | 148300 |
| 2022-07-22 | 103.73 | $104.40 | 130600 |
| 2022-07-21 | 103.04 | $106.01 | 255100 |
| 2022-07-20 | 101.66 | $104.53 | 172100 |
| 2022-07-19 | 100.43 | $102.68 | 197000 |
| 2022-07-18 | 99.51 | $99.63 | 200700 |
| 2022-07-15 | 99.35 | $100.52 | 228600 |
| 2022-07-14 | 98.87 | $98.76 | 261700 |
| 2022-07-13 | 98.86 | $98.06 | 228800 |
| 2022-07-12 | 99.06 | $98.27 | 181100 |
| 2022-07-11 | 99.25 | $99.65 | 127800 |
| 2022-07-08 | 99.05 | $101.26 | 148000 |
| 2022-07-07 | 98.29 | $101.20 | 174400 |
| 2022-07-06 | 97.41 | $99.02 | 225800 |
| 2022-07-05 | 97.04 | $98.31 | 214200 |
| 2022-07-01 | 96.83 | $96.84 | 202800 |
| 2022-06-30 | 97.07 | $96.50 | 274800 |
| 2022-06-29 | 97.50 | $97.90 | 190900 |
| 2022-06-28 | 97.60 | $97.89 | 338200 |
| 2022-06-27 | 97.76 | $100.96 | 271000 |
| 2022-06-24 | 97.00 | $101.70 | 193300 |
| 2022-06-23 | 95.89 | $98.11 | 280700 |
| 2022-06-22 | 95.70 | $96.45 | 231300 |
| 2022-06-21 | 96.06 | $96.76 | 250900 |
| 2022-06-17 | 96.44 | $94.35 | 384300 |
| 2022-06-16 | 97.71 | $93.52 | 294100 |
| 2022-06-15 | 99.57 | $97.73 | 316400 |
| 2022-06-14 | 100.54 | $95.66 | 484200 |
| 2022-06-13 | 102.41 | $95.12 | 713100 |
| 2022-06-10 | 104.87 | $99.80 | 355600 |
| 2022-06-09 | 106.39 | $103.87 | 143900 |
| 2022-06-08 | 106.95 | $106.85 | 247400 |
| 2022-06-07 | 106.68 | $108.03 | 153700 |
| 2022-06-06 | 105.97 | $106.60 | 162300 |
| 2022-06-03 | 105.55 | $106.59 | 225500 |
| 2022-06-02 | 105.04 | $109.30 | 467700 |
| 2022-06-01 | 103.57 | $106.41 | 238600 |
| 2022-05-31 | 102.71 | $106.82 | 214100 |
| 2022-05-27 | 101.56 | $107.67 | 275500 |
| 2022-05-26 | 99.92 | $104.04 | 264400 |
| 2022-05-25 | 99.11 | $101.49 | 217200 |
| 2022-05-24 | 99.00 | $100.10 | 310300 |
| 2022-05-23 | 99.35 | $102.02 | 313000 |
| 2022-05-20 | 99.24 | $99.86 | 395100 |
| 2022-05-19 | 99.85 | $99.75 | 618700 |
| 2022-05-18 | 100.70 | $100.53 | 472500 |
| 2022-05-17 | 101.54 | $105.27 | 323900 |
| 2022-05-16 | 101.14 | $102.35 | 312000 |
| 2022-05-13 | 101.64 | $103.62 | 329900 |
| 2022-05-12 | 101.92 | $99.81 | 664900 |
| 2022-05-11 | 103.54 | $100.62 | 464400 |
| 2022-05-10 | 105.32 | $104.18 | 563600 |
| 2022-05-09 | 106.42 | $102.74 | 758800 |
| 2022-05-06 | 108.27 | $107.32 | 529700 |
| 2022-05-05 | 109.12 | $108.49 | 692600 |
| 2022-05-04 | 109.82 | $114.23 | 451100 |
| 2022-05-03 | 108.90 | $110.44 | 368700 |
| 2022-05-02 | 109.02 | $110.37 | 780800 |
| 2022-04-29 | 109.24 | $108.58 | 244900 |
| 2022-04-28 | 110.13 | $113.26 | 365700 |
| 2022-04-27 | 109.77 | $108.87 | 394100 |
| 2022-04-26 | 110.78 | $107.75 | 399900 |
| 2022-04-25 | 112.41 | $111.93 | 479800 |
| 2022-04-22 | 113.11 | $110.18 | 349600 |
| 2022-04-21 | 114.55 | $113.34 | 256400 |
| 2022-04-20 | 115.33 | $115.53 | 163300 |
| 2022-04-19 | 115.62 | $116.00 | 242700 |
| 2022-04-18 | 115.85 | $113.70 | 222100 |
| 2022-04-14 | 116.88 | $113.62 | 299300 |
| 2022-04-13 | 118.18 | $116.43 | 355300 |
| 2022-04-12 | 118.88 | $114.49 | 285000 |
| 2022-04-11 | 120.35 | $114.85 | 621900 |
| 2022-04-08 | 122.02 | $117.50 | 198900 |
| 2022-04-07 | 123.21 | $119.23 | 256600 |
| 2022-04-06 | 124.08 | $118.96 | 398700 |
| 2022-04-05 | 125.19 | $122.24 | 343300 |
| 2022-04-04 | 125.46 | $125.20 | 214600 |
| 2022-04-01 | 124.81 | $122.78 | 182800 |
| 2022-03-31 | 124.74 | $123.08 | 342900 |
| 2022-03-30 | 124.51 | $124.88 | 610600 |
| 2022-03-29 | 123.62 | $126.84 | 452500 |
| 2022-03-28 | 121.87 | $124.05 | 242600 |
| 2022-03-25 | 120.59 | $122.50 | 151600 |
| 2022-03-24 | 119.49 | $122.81 | 197200 |
| 2022-03-23 | 118.04 | $119.71 | 180500 |
| 2022-03-22 | 117.24 | $121.55 | 289200 |
| 2022-03-21 | 115.68 | $119.64 | 288200 |
| 2022-03-18 | 114.40 | $119.89 | 238200 |
| 2022-03-17 | 112.77 | $117.38 | 166400 |
| 2022-03-16 | 111.62 | $116.18 | 254000 |
| 2022-03-15 | 110.63 | $112.16 | 266600 |
| 2022-03-14 | 110.75 | $108.47 | 373900 |
| 2022-03-11 | 112.11 | $110.88 | 167600 |
| 2022-03-10 | 113.06 | $113.24 | 229700 |
| 2022-03-09 | 113.51 | $115.14 | 374600 |
| 2022-03-08 | 113.50 | $110.52 | 620000 |
| 2022-03-07 | 115.00 | $111.03 | 566000 |
| 2022-03-04 | 116.69 | $115.41 | 433700 |
| 2022-03-03 | 117.40 | $117.68 | 497300 |
| 2022-03-02 | 117.58 | $119.57 | 218000 |
| 2022-03-01 | 117.23 | $117.06 | 499800 |
| 2022-02-28 | 117.62 | $119.43 | 340500 |
| 2022-02-25 | 117.38 | $119.37 | 372600 |
| 2022-02-24 | 117.14 | $117.72 | 1.2M |
| 2022-02-23 | 117.40 | $113.52 | 442500 |
| 2022-02-22 | 119.09 | $116.54 | 445100 |
| 2022-02-18 | 120.23 | $117.68 | 262400 |
| 2022-02-17 | 121.28 | $119.24 | 295700 |
| 2022-02-16 | 122.08 | $123.23 | 196600 |
| 2022-02-15 | 121.80 | $123.41 | 270800 |
| 2022-02-14 | 121.43 | $120.00 | 594200 |
| 2022-02-11 | 122.08 | $120.04 | 366700 |
| 2022-02-10 | 122.87 | $123.91 | 316400 |
| 2022-02-09 | 122.63 | $126.93 | 400700 |
| 2022-02-08 | 121.40 | $124.04 | 295500 |
| 2022-02-07 | 120.85 | $122.33 | 185500 |
| 2022-02-04 | 120.74 | $123.03 | 237400 |
| 2022-02-03 | 120.43 | $122.06 | 370600 |
| 2022-02-02 | 120.40 | $125.89 | 803100 |
| 2022-02-01 | 119.19 | $125.34 | 580600 |
| 2022-01-31 | 117.95 | $124.77 | 366000 |
| 2022-01-28 | 116.69 | $121.12 | 408000 |
| 2022-01-27 | 116.39 | $116.21 | 494500 |
| 2022-01-26 | 117.65 | $117.15 | 425300 |
| 2022-01-25 | 118.98 | $116.66 | 460700 |
| 2022-01-24 | 120.83 | $119.71 | 1.2M |
| 2022-01-21 | 122.20 | $118.96 | 674200 |
| 2022-01-20 | 124.15 | $121.58 | 450500 |
| 2022-01-19 | 125.76 | $123.16 | 369000 |
| 2022-01-18 | 127.27 | $124.92 | 445300 |
| 2022-01-14 | 128.59 | $128.05 | 469700 |
| 2022-01-13 | 129.24 | $127.12 | 326700 |
| 2022-01-12 | 130.35 | $130.68 | 276600 |
| 2022-01-11 | 130.59 | $130.39 | 315100 |
| 2022-01-10 | 131.00 | $128.69 | 528800 |
| 2022-01-07 | 132.06 | $128.49 | 411200 |
| 2022-01-06 | 133.42 | $129.79 | 540500 |
| 2022-01-05 | 134.67 | $130.34 | 544600 |
| 2022-01-04 | 136.00 | $134.87 | 708200 |
| 2022-01-03 | 136.19 | $136.53 | 561900 |
| 2021-12-31 | 135.86 | $135.40 | 261700 |
| 2021-12-30 | 135.81 | $136.15 | 242400 |
| 2021-12-29 | 135.49 | $136.80 | 156300 |
| 2021-12-28 | 134.88 | $136.72 | 261600 |
| 2021-12-27 | 134.14 | $137.67 | 248700 |
| 2021-12-23 | 132.94 | $134.94 | 251500 |
| 2021-12-22 | 132.33 | $134.20 | 224000 |
| 2021-12-21 | 131.82 | $132.62 | 234000 |
| 2021-12-20 | 131.70 | $129.01 | 448500 |
| 2021-12-17 | 132.71 | $130.66 | 294900 |
| 2021-12-16 | 133.41 | $131.36 | 292100 |
| 2021-12-15 | 134.03 | $135.31 | 230400 |
| 2021-12-14 | 133.53 | $131.76 | 305700 |
| 2021-12-13 | 134.03 | $134.01 | 206100 |
| 2021-12-10 | 133.91 | $136.05 | 189300 |
| 2021-12-09 | 133.11 | $133.83 | 156300 |
| 2021-12-08 | 132.82 | $135.55 | 238800 |
| 2021-12-07 | 131.92 | $134.64 | 504700 |
| 2021-12-06 | 131.10 | $129.89 | 333600 |
| 2021-12-03 | 131.61 | $128.79 | 407000 |
| 2021-12-02 | 132.58 | $131.24 | 394900 |
| 2021-12-01 | 132.97 | $129.94 | 393800 |
| 2021-11-30 | 133.84 | $132.30 | 393900 |
| 2021-11-29 | 134.14 | $133.67 | 293700 |
| 2021-11-26 | 134.04 | $130.61 | 280300 |
| 2021-11-24 | 134.86 | $133.68 | 223200 |
| 2021-11-23 | 134.86 | $132.57 | 401600 |
| 2021-11-22 | 135.17 | $133.19 | 305700 |
| 2021-11-19 | 135.31 | $135.13 | 182800 |
| 2021-11-18 | 134.83 | $134.47 | 191800 |
| 2021-11-17 | 134.40 | $133.45 | 214600 |
| 2021-11-16 | 134.16 | $134.08 | 115600 |
| 2021-11-15 | 133.63 | $132.63 | 196100 |
| 2021-11-12 | 133.39 | $132.82 | 131400 |
| 2021-11-11 | 133.00 | $131.21 | 105500 |
| 2021-11-10 | 132.99 | $130.53 | 226700 |
| 2021-11-09 | 133.14 | $132.98 | 194300 |
| 2021-11-08 | 132.50 | $133.36 | 173200 |
| 2021-11-05 | 131.55 | $132.34 | 276700 |
| 2021-11-04 | 130.67 | $131.94 | 171800 |
| 2021-11-03 | 129.68 | $130.14 | 153900 |
| 2021-11-02 | 129.01 | $129.33 | 256400 |
| 2021-11-01 | 128.41 | $128.40 | 183500 |
| 2021-10-29 | 127.95 | $128.26 | 317800 |
| 2021-10-28 | 127.39 | $127.75 | 221000 |
| 2021-10-27 | 126.84 | $126.42 | 275300 |
| 2021-10-26 | 126.57 | $126.89 | 380300 |
| 2021-10-25 | 126.06 | $126.72 | 309700 |
| 2021-10-22 | 125.47 | $126.14 | 223200 |
| 2021-10-21 | 124.91 | $126.72 | 216500 |
| 2021-10-20 | 124.02 | $126.05 | 261600 |
| 2021-10-19 | 123.14 | $126.40 | 233100 |
| 2021-10-18 | 121.95 | $125.19 | 309200 |
| 2021-10-15 | 120.88 | $124.08 | 208900 |
| 2021-10-14 | 119.94 | $123.23 | 262600 |
| 2021-10-13 | 119.07 | $120.57 | 137400 |
| 2021-10-12 | 118.87 | $119.60 | 173600 |
| 2021-10-11 | 118.97 | $119.91 | 282400 |
| 2021-10-08 | 119.00 | $120.54 | 223900 |
| 2021-10-07 | 118.88 | $121.12 | 243600 |
| 2021-10-06 | 118.56 | $119.85 | 268100 |
| 2021-10-05 | 118.62 | $118.99 | 274900 |
| 2021-10-04 | 118.98 | $117.30 | 455500 |
| 2021-10-01 | 120.00 | $120.29 | 263900 |
| 2021-09-30 | 120.31 | $118.63 | 465500 |
| 2021-09-29 | 121.25 | $119.24 | 194000 |
| 2021-09-28 | 122.21 | $119.52 | 375500 |
| 2021-09-27 | 123.31 | $123.41 | 252600 |
| 2021-09-24 | 123.43 | $124.61 | 253900 |
| 2021-09-23 | 123.20 | $124.62 | 200500 |
| 2021-09-22 | 122.92 | $122.99 | 199400 |
| 2021-09-21 | 123.11 | $121.21 | 204900 |
| 2021-09-20 | 123.91 | $121.10 | 390600 |
| 2021-09-17 | 124.93 | $123.48 | 179700 |
| 2021-09-16 | 125.41 | $125.42 | 163600 |
| 2021-09-15 | 125.38 | $125.17 | 124000 |
| 2021-09-14 | 125.42 | $124.12 | 148300 |
| 2021-09-13 | 125.78 | $124.24 | 220800 |
| 2021-09-10 | 126.17 | $124.29 | 223900 |
| 2021-09-09 | 126.62 | $125.50 | 154500 |
| 2021-09-08 | 126.77 | $125.92 | 157700 |
| 2021-09-07 | 126.79 | $126.66 | 167900 |
| 2021-09-03 | 126.56 | $126.82 | 241400 |
| 2021-09-02 | 126.20 | $126.18 | 347100 |
| 2021-09-01 | 125.95 | $126.10 | 149500 |
| 2021-08-31 | 125.64 | $126.01 | 205800 |
| 2021-08-30 | 125.28 | $126.82 | 165200 |
| 2021-08-27 | 124.56 | $125.54 | 153400 |
| 2021-08-26 | 124.07 | $124.14 | 190100 |
| 2021-08-25 | 123.91 | $124.86 | 131800 |
| 2021-08-24 | 123.46 | $124.84 | 275600 |
| 2021-08-23 | 122.92 | $124.62 | 297100 |
| 2021-08-20 | 122.31 | $122.97 | 173600 |
| 2021-08-19 | 122.09 | $121.43 | 370800 |
| 2021-08-18 | 122.31 | $120.54 | 167200 |
| 2021-08-17 | 122.84 | $122.00 | 227200 |
| 2021-08-16 | 123.02 | $123.13 | 319900 |
| 2021-08-13 | 122.86 | $122.89 | 152200 |
| 2021-08-12 | 122.74 | $122.36 | 270800 |
| 2021-08-11 | 122.74 | $121.66 | 194500 |
| 2021-08-10 | 122.95 | $121.77 | 128100 |
| 2021-08-09 | 123.15 | $122.75 | 231100 |
| 2021-08-06 | 123.07 | $122.95 | 186800 |
| 2021-08-05 | 122.88 | $123.24 | 220800 |
| 2021-08-04 | 122.55 | $122.46 | 428600 |
| 2021-08-03 | 122.37 | $122.12 | 187700 |
| 2021-08-02 | 122.23 | $121.46 | 212400 |
| 2021-07-30 | 122.26 | $121.75 | 213000 |
| 2021-07-29 | 122.18 | $121.93 | 169700 |
| 2021-07-28 | 122.00 | $121.32 | 295000 |
| 2021-07-27 | 121.95 | $121.14 | 290100 |
| 2021-07-26 | 121.93 | $122.53 | 434200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.22
2026-07-23
Close Price
$273.30
Vol: 277608
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.53
Average
54.35
Maximum
79.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 49.22 | $273.30 | 277608 |
| 2026-07-22 | 51.05 | $276.23 | 282117 |
| 2026-07-21 | 51.53 | $277.01 | 317107 |
| 2026-07-20 | 47.46 | $270.28 | 212400 |
| 2026-07-17 | 47.36 | $270.13 | 569338 |
| 2026-07-16 | 48.84 | $272.80 | 318500 |
| 2026-07-15 | 51.92 | $278.17 | 232153 |
| 2026-07-14 | 52.82 | $279.70 | 201118 |
| 2026-07-13 | 50.90 | $276.08 | 217000 |
| 2026-07-10 | 54.38 | $282.07 | 231529 |
| 2026-07-09 | 53.96 | $281.24 | 208919 |
| 2026-07-08 | 51.21 | $275.81 | 257900 |
| 2026-07-07 | 49.38 | $272.34 | 257905 |
| 2026-07-06 | 52.44 | $278.01 | 168620 |
| 2026-07-02 | 50.31 | $273.89 | 327300 |
| 2026-07-01 | 53.69 | $279.98 | 189732 |
| 2026-06-30 | 57.02 | $285.58 | 308601 |
| 2026-06-29 | 53.47 | $278.34 | 255332 |
| 2026-06-26 | 50.31 | $272.48 | 317461 |
| 2026-06-25 | 52.25 | $275.85 | 330787 |
| 2026-06-24 | 51.81 | $275.02 | 299300 |
| 2026-06-23 | 52.92 | $277.03 | 484800 |
| 2026-06-22 | 59.30 | $287.68 | 272236 |
| 2026-06-18 | 58.80 | $286.54 | 200443 |
| 2026-06-17 | 55.42 | $279.21 | 522600 |
| 2026-06-16 | 56.73 | $281.39 | 355467 |
| 2026-06-15 | 61.14 | $288.36 | 370594 |
| 2026-06-12 | 56.82 | $278.92 | 357239 |
| 2026-06-11 | 55.99 | $277.23 | 420500 |
| 2026-06-10 | 51.36 | $268.43 | 468005 |
| 2026-06-09 | 55.25 | $274.63 | 1.0M |
| 2026-06-08 | 58.99 | $280.09 | 329644 |
| 2026-06-05 | 56.55 | $275.32 | 827229 |
| 2026-06-04 | 71.99 | $293.42 | 397791 |
| 2026-06-03 | 74.78 | $296.02 | 520006 |
| 2026-06-02 | 79.85 | $300.51 | 350006 |
| 2026-06-01 | 78.67 | $296.68 | 455138 |
| 2026-05-29 | 76.12 | $289.25 | 356511 |
| 2026-05-28 | 74.03 | $284.02 | 240849 |
| 2026-05-27 | 72.45 | $280.40 | 309816 |
| 2026-05-26 | 74.32 | $281.97 | 319657 |
| 2026-05-22 | 71.85 | $276.35 | 285149 |
| 2026-05-21 | 70.48 | $273.47 | 234726 |
| 2026-05-20 | 69.64 | $271.76 | 264231 |
| 2026-05-19 | 66.71 | $266.18 | 259051 |
| 2026-05-18 | 68.36 | $267.65 | 469604 |
| 2026-05-15 | 71.70 | $270.56 | 276035 |
| 2026-05-14 | 77.09 | $274.95 | 281000 |
| 2026-05-13 | 75.40 | $270.74 | 339836 |
| 2026-05-12 | 74.21 | $267.95 | 398312 |
| 2026-05-11 | 78.78 | $271.46 | 309149 |
| 2026-05-08 | 77.63 | $268.37 | 317877 |
| 2026-05-07 | 74.65 | $261.34 | 462606 |
| 2026-05-06 | 74.87 | $261.50 | 384209 |
| 2026-05-05 | 71.65 | $254.87 | 350420 |
| 2026-05-04 | 69.12 | $250.42 | 312478 |
| 2026-05-01 | 68.99 | $250.20 | 346294 |
| 2026-04-30 | 66.64 | $246.31 | 470911 |
| 2026-04-29 | 66.58 | $246.21 | 262900 |
| 2026-04-28 | 65.82 | $244.95 | 373645 |
| 2026-04-27 | 70.53 | $248.85 | 426138 |
| 2026-04-24 | 70.39 | $248.58 | 400933 |
| 2026-04-23 | 67.01 | $242.41 | 387397 |
| 2026-04-22 | 71.34 | $245.86 | 387900 |
| 2026-04-21 | 68.61 | $240.98 | 426040 |
| 2026-04-20 | 69.04 | $241.31 | 302317 |
| 2026-04-17 | 68.47 | $240.29 | 352730 |
| 2026-04-16 | 66.09 | $236.20 | 265035 |
| 2026-04-15 | 64.61 | $233.81 | 401600 |
| 2026-04-14 | 61.81 | $229.60 | 510275 |
| 2026-04-13 | 59.36 | $226.21 | 315944 |
| 2026-04-10 | 55.75 | $221.67 | 397815 |
| 2026-04-09 | 54.92 | $220.68 | 541326 |
| 2026-04-08 | 54.71 | $220.42 | 517895 |
| 2026-04-07 | 49.35 | $214.27 | 516506 |
| 2026-04-06 | 48.68 | $213.56 | 292484 |
| 2026-04-02 | 47.74 | $212.53 | 380997 |
| 2026-04-01 | 46.07 | $210.71 | 387962 |
| 2026-03-31 | 43.56 | $208.05 | 897500 |
| 2026-03-30 | 34.17 | $199.44 | 452846 |
| 2026-03-27 | 36.62 | $203.09 | 512011 |
| 2026-03-26 | 39.94 | $207.53 | 383559 |
| 2026-03-25 | 45.31 | $213.65 | 442445 |
| 2026-03-24 | 43.69 | $212.27 | 639221 |
| 2026-03-23 | 44.66 | $213.33 | 813521 |
| 2026-03-20 | 40.82 | $210.06 | 562066 |
| 2026-03-19 | 45.53 | $215.19 | 743700 |
| 2026-03-18 | 44.93 | $214.68 | 714706 |
| 2026-03-17 | 47.03 | $216.86 | 331731 |
| 2026-03-16 | 46.22 | $216.12 | 653399 |
| 2026-03-13 | 42.71 | $213.01 | 539199 |
| 2026-03-12 | 44.41 | $214.93 | 521807 |
| 2026-03-11 | 48.37 | $219.09 | 417436 |
| 2026-03-10 | 47.45 | $218.23 | 400487 |
| 2026-03-09 | 47.41 | $218.19 | 599717 |
| 2026-03-06 | 43.27 | $214.29 | 442853 |
| 2026-03-05 | 47.28 | $218.72 | 613296 |
| 2026-03-04 | 47.12 | $218.57 | 439593 |
| 2026-03-03 | 44.14 | $215.75 | 544433 |
| 2026-03-02 | 46.89 | $218.83 | 653142 |
| 2026-02-27 | 44.45 | $216.55 | 473400 |
| 2026-02-26 | 48.37 | $220.79 | 386039 |
| 2026-02-25 | 51.75 | $224.10 | 347600 |
| 2026-02-24 | 47.39 | $219.97 | 243536 |
| 2026-02-23 | 43.87 | $216.95 | 398692 |
| 2026-02-20 | 47.22 | $220.32 | 251139 |
| 2026-02-19 | 45.89 | $219.18 | 295741 |
| 2026-02-18 | 46.79 | $220.10 | 329023 |
| 2026-02-17 | 44.54 | $218.10 | 317000 |
| 2026-02-13 | 44.37 | $217.95 | 274544 |
| 2026-02-12 | 44.12 | $217.72 | 583800 |
| 2026-02-11 | 49.13 | $223.29 | 363100 |
| 2026-02-10 | 49.09 | $223.25 | 212190 |
| 2026-02-09 | 49.90 | $224.13 | 287544 |
| 2026-02-06 | 46.60 | $220.65 | 380449 |
| 2026-02-05 | 35.84 | $211.33 | 448100 |
| 2026-02-04 | 38.90 | $215.16 | 684251 |
| 2026-02-03 | 42.92 | $219.58 | 590537 |
| 2026-02-02 | 48.49 | $224.76 | 335544 |
| 2026-01-30 | 46.18 | $222.96 | 650716 |
| 2026-01-29 | 50.97 | $226.94 | 1.1M |
| 2026-01-28 | 57.04 | $231.23 | 1.9M |
| 2026-01-27 | 55.12 | $229.61 | 256532 |
| 2026-01-26 | 51.59 | $226.82 | 248987 |
| 2026-01-23 | 49.38 | $225.19 | 243300 |
| 2026-01-22 | 49.02 | $224.92 | 287994 |
| 2026-01-21 | 46.77 | $223.26 | 451915 |
| 2026-01-20 | 42.70 | $220.45 | 558520 |
| 2026-01-16 | 50.27 | $226.28 | 190200 |
| 2026-01-15 | 50.41 | $226.38 | 258433 |
| 2026-01-14 | 48.74 | $225.19 | 420435 |
| 2026-01-13 | 52.82 | $228.05 | 313100 |
| 2026-01-12 | 53.10 | $228.24 | 330917 |
| 2026-01-09 | 51.74 | $227.18 | 256140 |
| 2026-01-08 | 48.69 | $224.89 | 336409 |
| 2026-01-07 | 53.66 | $228.42 | 235513 |
| 2026-01-06 | 53.85 | $228.55 | 394561 |
| 2026-01-05 | 50.37 | $225.87 | 407802 |
| 2026-01-02 | 49.84 | $225.48 | 286700 |
| 2025-12-31 | 48.78 | $224.67 | 213450 |
| 2025-12-30 | 51.59 | $226.86 | 174562 |
| 2025-12-29 | 52.54 | $227.58 | 263590 |
| 2025-12-26 | 54.05 | $228.73 | 202566 |
| 2025-12-24 | 53.84 | $228.54 | 137516 |
| 2025-12-23 | 53.40 | $228.12 | 305899 |
| 2025-12-22 | 52.11 | $226.88 | 224355 |
| 2025-12-19 | 50.63 | $225.46 | 230983 |
| 2025-12-18 | 45.64 | $221.03 | 227092 |
| 2025-12-17 | 41.79 | $217.98 | 268956 |
| 2025-12-16 | 46.57 | $222.64 | 242554 |
| 2025-12-15 | 46.02 | $222.20 | 193704 |
| 2025-12-12 | 48.84 | $224.78 | 276139 |
| 2025-12-11 | 57.58 | $231.50 | 252108 |
| 2025-12-10 | 58.70 | $232.25 | 244031 |
| 2025-12-09 | 57.92 | $231.50 | 282533 |
| 2025-12-08 | 57.46 | $231.04 | 262861 |
| 2025-12-05 | 55.40 | $229.01 | 216284 |
| 2025-12-04 | 54.38 | $228.03 | 258957 |
| 2025-12-03 | 53.24 | $226.92 | 216130 |
| 2025-12-02 | 52.81 | $226.50 | 219900 |
| 2025-12-01 | 50.51 | $224.24 | 182800 |
| 2025-11-28 | 50.55 | $224.28 | 140100 |
| 2025-11-26 | 49.06 | $222.78 | 302024 |
| 2025-11-25 | 46.64 | $220.40 | 267000 |
| 2025-11-24 | 45.92 | $219.70 | 349837 |
| 2025-11-21 | 40.03 | $214.32 | 380522 |
| 2025-11-20 | 38.98 | $213.43 | 419212 |
| 2025-11-19 | 44.27 | $219.85 | 225809 |
| 2025-11-18 | 42.59 | $218.39 | 361500 |
| 2025-11-17 | 45.48 | $221.63 | 257220 |
| 2025-11-14 | 49.21 | $225.43 | 253739 |
| 2025-11-13 | 48.04 | $224.33 | 285344 |
| 2025-11-12 | 55.06 | $230.73 | 243713 |
| 2025-11-11 | 54.82 | $230.49 | 235224 |
| 2025-11-10 | 57.40 | $232.66 | 266308 |
| 2025-11-07 | 51.70 | $226.93 | 457400 |
| 2025-11-06 | 52.18 | $227.34 | 407541 |
| 2025-11-05 | 57.55 | $231.73 | 271710 |
| 2025-11-04 | 56.82 | $230.97 | 475843 |
| 2025-11-03 | 65.77 | $237.29 | 308703 |
| 2025-10-31 | 65.09 | $236.46 | 270935 |
| 2025-10-30 | 64.55 | $235.80 | 247137 |
| 2025-10-29 | 69.00 | $238.71 | 470068 |
| 2025-10-28 | 67.70 | $236.92 | 347493 |
| 2025-10-27 | 66.09 | $234.79 | 355314 |
| 2025-10-24 | 62.62 | $230.61 | 325999 |
| 2025-10-23 | 59.24 | $227.04 | 258728 |
| 2025-10-22 | 56.01 | $223.99 | 350409 |
| 2025-10-21 | 60.17 | $226.79 | 304723 |
| 2025-10-20 | 60.18 | $226.80 | 214718 |
| 2025-10-17 | 57.25 | $223.93 | 230696 |
| 2025-10-16 | 57.04 | $223.73 | 238810 |
| 2025-10-15 | 57.67 | $224.20 | 169236 |
| 2025-10-14 | 55.74 | $222.25 | 391383 |
| 2025-10-13 | 59.56 | $225.14 | 330491 |
| 2025-10-10 | 53.39 | $219.27 | 600000 |
| 2025-10-09 | 69.67 | $228.72 | 235700 |
| 2025-10-08 | 69.80 | $228.78 | 224979 |
| 2025-10-07 | 65.78 | $224.76 | 328076 |
| 2025-10-06 | 70.71 | $226.98 | 323200 |
| 2025-10-03 | 68.71 | $224.99 | 250900 |
| 2025-10-02 | 70.22 | $225.65 | 261481 |
| 2025-10-01 | 68.52 | $223.94 | 211717 |
| 2025-09-30 | 66.65 | $222.17 | 229070 |
| 2025-09-29 | 65.54 | $221.16 | 186807 |
| 2025-09-26 | 64.18 | $219.95 | 217341 |
| 2025-09-25 | 63.46 | $219.31 | 234710 |
| 2025-09-24 | 64.66 | $219.93 | 200332 |
| 2025-09-23 | 68.04 | $221.64 | 321542 |
| 2025-09-22 | 72.70 | $223.85 | 354639 |
| 2025-09-19 | 69.46 | $220.25 | 202523 |
| 2025-09-18 | 67.70 | $218.51 | 249173 |
| 2025-09-17 | 63.26 | $214.67 | 404900 |
| 2025-09-16 | 64.94 | $215.43 | 195919 |
| 2025-09-15 | 66.39 | $216.09 | 271800 |
| 2025-09-12 | 64.13 | $214.13 | 273113 |
| 2025-09-11 | 63.83 | $213.88 | 284996 |
| 2025-09-10 | 62.51 | $212.75 | 307701 |
| 2025-09-09 | 58.97 | $209.95 | 227054 |
| 2025-09-08 | 58.56 | $209.64 | 303141 |
| 2025-09-05 | 56.37 | $208.01 | 215325 |
| 2025-09-04 | 55.75 | $207.55 | 223257 |
| 2025-09-03 | 54.00 | $206.27 | 271562 |
| 2025-09-02 | 52.47 | $205.17 | 369136 |
| 2025-08-29 | 56.01 | $207.37 | 268671 |
| 2025-08-28 | 61.84 | $210.61 | 340260 |
| 2025-08-27 | 59.20 | $208.49 | 189237 |
| 2025-08-26 | 57.28 | $207.04 | 182300 |
| 2025-08-25 | 55.86 | $206.00 | 197852 |
| 2025-08-22 | 56.78 | $206.53 | 253600 |
| 2025-08-21 | 51.66 | $202.91 | 191000 |
| 2025-08-20 | 52.39 | $203.36 | 393200 |
| 2025-08-19 | 54.89 | $204.88 | 255900 |
| 2025-08-18 | 62.25 | $208.85 | 177700 |
| 2025-08-15 | 61.38 | $208.15 | 236100 |
| 2025-08-14 | 64.27 | $209.59 | 182600 |
| 2025-08-13 | 65.90 | $210.39 | 274600 |
| 2025-08-12 | 65.62 | $210.12 | 260100 |
| 2025-08-11 | 61.94 | $206.78 | 273900 |
| 2025-08-08 | 64.46 | $208.06 | 259700 |
| 2025-08-07 | 62.38 | $206.23 | 258600 |
| 2025-08-06 | 61.92 | $205.83 | 237300 |
| 2025-08-05 | 58.99 | $203.37 | 343600 |
| 2025-08-04 | 62.23 | $205.12 | 278500 |
| 2025-08-01 | 56.43 | $200.66 | 691900 |
| 2025-07-31 | 67.67 | $205.74 | 379400 |
| 2025-07-30 | 70.34 | $206.76 | 205400 |
| 2025-07-29 | 69.63 | $206.12 | 313700 |
| 2025-07-28 | 70.53 | $206.48 | 214900 |
| 2025-07-25 | 68.89 | $204.94 | 235600 |
| 2025-07-24 | 68.27 | $204.38 | 222500 |
| 2025-07-23 | 67.44 | $203.62 | 252000 |
| 2025-07-22 | 65.78 | $202.13 | 355400 |
| 2025-07-21 | 70.46 | $204.17 | 241100 |
| 2025-07-18 | 70.23 | $203.93 | 244400 |
| 2025-07-17 | 70.52 | $204.06 | 245600 |
| 2025-07-16 | 68.41 | $201.86 | 281600 |
| 2025-07-15 | 67.66 | $201.10 | 260800 |
| 2025-07-14 | 65.84 | $199.33 | 279800 |
| 2025-07-11 | 66.00 | $199.41 | 225800 |
| 2025-07-10 | 68.45 | $200.66 | 202100 |
| 2025-07-09 | 69.69 | $201.29 | 334400 |
| 2025-07-08 | 68.18 | $199.55 | 227400 |
| 2025-07-07 | 67.44 | $198.72 | 384100 |
| 2025-07-03 | 70.78 | $200.50 | 187100 |
| 2025-07-02 | 68.51 | $197.77 | 270100 |
| 2025-07-01 | 66.25 | $195.29 | 385700 |
| 2025-06-30 | 69.96 | $197.22 | 371000 |
| 2025-06-27 | 68.29 | $195.31 | 252400 |
| 2025-06-26 | 68.41 | $195.37 | 263800 |
| 2025-06-25 | 66.95 | $193.70 | 273400 |
| 2025-06-24 | 65.38 | $191.96 | 278200 |
| 2025-06-23 | 61.99 | $188.53 | 496400 |
| 2025-06-20 | 59.81 | $186.53 | 238800 |
| 2025-06-18 | 61.62 | $187.61 | 312500 |
| 2025-06-17 | 61.19 | $187.20 | 293100 |
| 2025-06-16 | 63.54 | $188.64 | 296000 |
| 2025-06-13 | 60.41 | $185.51 | 499600 |
| 2025-06-12 | 65.55 | $188.52 | 302500 |
| 2025-06-11 | 64.22 | $187.13 | 326400 |
| 2025-06-10 | 65.50 | $187.87 | 401300 |
| 2025-06-09 | 64.78 | $187.07 | 219900 |
| 2025-06-06 | 64.21 | $186.44 | 249100 |
| 2025-06-05 | 62.65 | $184.70 | 514100 |
| 2025-06-04 | 63.61 | $185.33 | 287300 |
| 2025-06-03 | 63.20 | $184.85 | 325900 |
| 2025-06-02 | 60.77 | $182.05 | 360400 |
| 2025-05-30 | 59.29 | $180.43 | 549700 |
| 2025-05-29 | 60.35 | $181.22 | 348100 |
| 2025-05-28 | 59.84 | $180.63 | 202300 |
| 2025-05-27 | 60.89 | $181.47 | 269500 |
| 2025-05-23 | 57.15 | $177.07 | 478400 |
| 2025-05-22 | 59.82 | $179.23 | 202200 |
| 2025-05-21 | 59.52 | $178.87 | 277500 |
| 2025-05-20 | 63.97 | $182.41 | 190600 |
| 2025-05-19 | 64.83 | $183.07 | 281700 |
| 2025-05-16 | 65.34 | $183.47 | 241700 |
| 2025-05-15 | 65.10 | $183.11 | 458500 |
| 2025-05-14 | 65.18 | $183.18 | 485200 |
| 2025-05-13 | 64.41 | $181.89 | 449100 |
| 2025-05-12 | 62.02 | $178.04 | 492200 |
| 2025-05-09 | 56.07 | $169.86 | 306800 |
| 2025-05-08 | 56.09 | $169.88 | 404900 |
| 2025-05-07 | 54.57 | $167.95 | 262800 |
| 2025-05-06 | 53.26 | $166.31 | 299700 |
| 2025-05-05 | 54.49 | $167.66 | 293800 |
| 2025-05-02 | 55.42 | $168.70 | 411200 |
| 2025-05-01 | 53.82 | $166.48 | 343300 |
| 2025-04-30 | 51.53 | $163.41 | 220000 |
| 2025-04-29 | 51.32 | $163.13 | 264100 |
| 2025-04-28 | 50.68 | $162.24 | 256900 |
| 2025-04-25 | 50.90 | $162.55 | 313900 |
| 2025-04-24 | 49.31 | $160.21 | 317800 |
| 2025-04-23 | 45.21 | $154.52 | 391600 |
| 2025-04-22 | 41.51 | $149.84 | 609300 |
| 2025-04-21 | 38.51 | $146.28 | 424200 |
| 2025-04-17 | 40.72 | $150.25 | 297100 |
| 2025-04-16 | 41.20 | $151.10 | 432000 |
| 2025-04-15 | 44.32 | $156.42 | 283200 |
| 2025-04-14 | 43.94 | $155.92 | 578200 |
| 2025-04-11 | 42.94 | $154.56 | 548200 |
| 2025-04-10 | 40.69 | $151.53 | 910200 |
| 2025-04-09 | 44.91 | $159.14 | 954900 |
| 2025-04-08 | 26.53 | $139.80 | 839900 |
| 2025-04-07 | 28.03 | $143.08 | 1.4M |
| 2025-04-04 | 27.28 | $142.45 | 1.1M |
| 2025-04-03 | 32.20 | $152.12 | 744500 |
| 2025-04-02 | 40.76 | $163.98 | 186300 |
| 2025-04-01 | 38.98 | $162.61 | 316200 |
| 2025-03-31 | 37.23 | $161.27 | 627700 |
| 2025-03-28 | 37.41 | $161.51 | 515000 |
| 2025-03-27 | 40.79 | $165.77 | 271500 |
| 2025-03-26 | 42.26 | $167.50 | 266200 |
| 2025-03-25 | 46.06 | $171.66 | 187000 |
| 2025-03-24 | 45.32 | $171.00 | 313900 |
| 2025-03-21 | 41.50 | $167.70 | 223500 |
| 2025-03-20 | 41.16 | $167.41 | 276600 |
| 2025-03-19 | 42.01 | $168.46 | 328300 |
| 2025-03-18 | 39.21 | $165.99 | 251500 |
| 2025-03-17 | 41.18 | $168.57 | 284300 |
| 2025-03-14 | 40.05 | $167.55 | 320000 |
| 2025-03-13 | 33.83 | $162.30 | 384400 |
| 2025-03-12 | 36.05 | $165.58 | 355200 |
| 2025-03-11 | 32.91 | $163.12 | 735900 |
| 2025-03-10 | 33.10 | $163.43 | 2.3M |
| 2025-03-07 | 38.40 | $171.05 | 517900 |
| 2025-03-06 | 35.87 | $169.07 | 470600 |
| 2025-03-05 | 40.17 | $174.49 | 290000 |
| 2025-03-04 | 36.70 | $171.88 | 1.3M |
| 2025-03-03 | 36.97 | $172.23 | 696900 |
| 2025-02-28 | 41.78 | $177.93 | 461900 |
| 2025-02-27 | 37.92 | $175.06 | 373000 |
| 2025-02-26 | 44.33 | $181.65 | 264200 |
| 2025-02-25 | 42.29 | $180.20 | 391400 |
| 2025-02-24 | 45.27 | $182.94 | 355600 |
| 2025-02-21 | 48.48 | $185.65 | 337400 |
| 2025-02-20 | 55.48 | $190.72 | 198800 |
| 2025-02-19 | 56.53 | $191.41 | 264700 |
| 2025-02-18 | 56.68 | $191.51 | 222400 |
| 2025-02-14 | 55.28 | $190.25 | 194000 |
| 2025-02-13 | 54.37 | $189.44 | 258100 |
| 2025-02-12 | 50.91 | $186.46 | 228000 |
| 2025-02-11 | 51.39 | $186.85 | 181700 |
| 2025-02-10 | 51.77 | $187.16 | 259900 |
| 2025-02-07 | 49.04 | $184.75 | 288900 |
| 2025-02-06 | 50.96 | $186.44 | 243900 |
| 2025-02-05 | 50.26 | $185.80 | 216700 |
| 2025-02-04 | 47.38 | $183.22 | 376600 |
| 2025-02-03 | 44.15 | $180.51 | 535300 |
| 2025-01-31 | 47.14 | $183.46 | 308100 |
| 2025-01-30 | 48.17 | $184.44 | 282600 |
| 2025-01-29 | 48.25 | $184.52 | 293000 |
| 2025-01-28 | 49.72 | $185.99 | 406900 |
| 2025-01-27 | 43.64 | $180.52 | 763300 |
| 2025-01-24 | 55.14 | $190.45 | 305100 |
| 2025-01-23 | 57.84 | $192.30 | 316000 |
| 2025-01-22 | 57.54 | $192.02 | 660600 |
| 2025-01-21 | 53.21 | $188.17 | 325800 |
| 2025-01-17 | 51.49 | $186.76 | 241100 |
| 2025-01-16 | 47.84 | $183.94 | 193700 |
| 2025-01-15 | 49.58 | $185.32 | 274300 |
| 2025-01-14 | 44.16 | $181.43 | 352400 |
| 2025-01-13 | 43.35 | $180.88 | 308900 |
| 2025-01-10 | 45.22 | $182.52 | 391700 |
| 2025-01-08 | 50.16 | $186.45 | 256600 |
| 2025-01-07 | 50.42 | $186.65 | 344700 |
| 2025-01-06 | 56.47 | $190.90 | 321900 |
| 2025-01-03 | 53.14 | $188.25 | 263700 |
| 2025-01-02 | 48.49 | $184.96 | 445400 |
| 2024-12-31 | 48.38 | $184.88 | 243200 |
| 2024-12-30 | 50.96 | $186.74 | 304300 |
| 2024-12-27 | 54.45 | $189.09 | 296900 |
| 2024-12-26 | 59.24 | $192.01 | 224200 |
| 2024-12-24 | 58.80 | $191.64 | 261000 |
| 2024-12-23 | 56.37 | $189.61 | 280200 |
| 2024-12-20 | 54.31 | $187.98 | 291900 |
| 2024-12-19 | 50.57 | $185.23 | 392300 |
| 2024-12-18 | 50.43 | $185.13 | 365100 |
| 2024-12-17 | 60.95 | $191.54 | 279400 |
| 2024-12-16 | 63.38 | $192.78 | 266800 |
| 2024-12-13 | 60.68 | $190.53 | 192700 |
| 2024-12-12 | 59.55 | $189.64 | 169300 |
| 2024-12-11 | 60.98 | $190.41 | 228100 |
| 2024-12-10 | 57.47 | $187.62 | 279100 |
| 2024-12-09 | 62.59 | $190.29 | 278700 |
| 2024-12-06 | 65.59 | $191.73 | 203600 |
| 2024-12-05 | 64.50 | $190.76 | 252700 |
| 2024-12-04 | 66.45 | $191.71 | 250800 |
| 2024-12-03 | 62.04 | $187.87 | 267400 |
| 2024-12-02 | 60.92 | $186.99 | 303600 |
| 2024-11-29 | 58.66 | $185.27 | 102000 |
| 2024-11-27 | 56.07 | $183.43 | 289500 |
| 2024-11-26 | 60.11 | $185.51 | 197900 |
| 2024-11-25 | 59.31 | $184.91 | 274100 |
| 2024-11-22 | 59.29 | $184.90 | 447000 |
| 2024-11-21 | 58.48 | $184.25 | 196800 |
| 2024-11-20 | 55.88 | $182.25 | 172400 |
| 2024-11-19 | 55.73 | $182.13 | 175600 |
| 2024-11-18 | 52.72 | $179.88 | 214300 |
| 2024-11-15 | 52.05 | $179.39 | 272700 |
| 2024-11-14 | 59.12 | $183.72 | 190200 |
| 2024-11-13 | 60.47 | $184.47 | 175100 |
| 2024-11-12 | 61.85 | $185.24 | 229600 |
| 2024-11-11 | 61.66 | $185.07 | 362800 |
| 2024-11-08 | 62.91 | $185.81 | 231000 |
| 2024-11-07 | 63.24 | $186.01 | 282200 |
| 2024-11-06 | 59.41 | $182.21 | 337400 |
| 2024-11-05 | 52.61 | $176.71 | 181700 |
| 2024-11-04 | 48.79 | $174.13 | 179800 |
| 2024-11-01 | 49.11 | $174.35 | 187100 |
| 2024-10-31 | 47.08 | $173.00 | 302600 |
| 2024-10-30 | 56.44 | $178.91 | 198400 |
| 2024-10-29 | 61.75 | $181.60 | 318100 |
| 2024-10-28 | 58.52 | $179.26 | 204800 |
| 2024-10-25 | 58.28 | $179.09 | 173000 |
| 2024-10-24 | 56.96 | $178.15 | 145500 |
| 2024-10-23 | 56.12 | $177.55 | 205100 |
| 2024-10-22 | 61.18 | $180.22 | 323000 |
| 2024-10-21 | 61.64 | $180.45 | 237700 |
| 2024-10-18 | 60.42 | $179.45 | 176000 |
| 2024-10-17 | 59.54 | $178.73 | 220000 |
| 2024-10-16 | 58.87 | $178.17 | 221500 |
| 2024-10-15 | 58.48 | $177.84 | 250300 |
| 2024-10-14 | 63.64 | $180.83 | 174700 |
| 2024-10-11 | 61.27 | $178.65 | 141500 |
| 2024-10-10 | 60.65 | $178.09 | 164400 |
| 2024-10-09 | 60.35 | $177.81 | 204300 |
| 2024-10-08 | 58.15 | $175.81 | 188600 |
| 2024-10-07 | 54.57 | $172.81 | 185900 |
| 2024-10-04 | 56.34 | $173.97 | 198000 |
| 2024-10-03 | 53.74 | $171.85 | 140000 |
| 2024-10-02 | 52.88 | $171.17 | 157400 |
| 2024-10-01 | 51.45 | $170.03 | 250800 |
| 2024-09-30 | 58.02 | $174.50 | 193900 |
| 2024-09-27 | 57.30 | $173.88 | 160900 |
| 2024-09-26 | 59.45 | $175.26 | 220000 |
| 2024-09-25 | 56.98 | $173.04 | 132900 |
| 2024-09-24 | 56.62 | $172.72 | 180400 |
| 2024-09-23 | 55.11 | $171.37 | 176100 |
| 2024-09-20 | 55.39 | $171.58 | 150400 |
| 2024-09-19 | 56.48 | $172.40 | 190500 |
| 2024-09-18 | 50.67 | $167.21 | 199800 |
| 2024-09-17 | 51.95 | $168.22 | 250000 |
| 2024-09-16 | 51.81 | $168.10 | 163500 |
| 2024-09-13 | 53.26 | $169.30 | 128300 |
| 2024-09-12 | 52.13 | $168.23 | 174900 |
| 2024-09-11 | 50.78 | $166.96 | 175800 |
| 2024-09-10 | 45.44 | $162.31 | 130500 |
| 2024-09-09 | 43.21 | $160.54 | 180300 |
| 2024-09-06 | 40.62 | $158.55 | 235800 |
| 2024-09-05 | 44.30 | $162.36 | 126400 |
| 2024-09-04 | 44.53 | $162.59 | 217300 |
| 2024-09-03 | 45.02 | $163.10 | 361300 |
| 2024-08-30 | 53.12 | $170.47 | 174200 |
| 2024-08-29 | 51.28 | $168.84 | 171600 |
| 2024-08-28 | 51.96 | $169.41 | 143500 |
| 2024-08-27 | 54.57 | $171.58 | 258000 |
| 2024-08-26 | 53.69 | $170.72 | 352700 |
| 2024-08-23 | 55.85 | $172.53 | 298100 |
| 2024-08-22 | 53.06 | $169.71 | 218300 |
| 2024-08-21 | 57.10 | $173.04 | 210200 |
| 2024-08-20 | 56.05 | $171.94 | 268800 |
| 2024-08-19 | 56.80 | $172.56 | 299700 |
| 2024-08-16 | 54.67 | $170.26 | 204800 |
| 2024-08-15 | 54.30 | $169.86 | 214400 |
| 2024-08-14 | 49.99 | $165.42 | 180000 |
| 2024-08-13 | 49.27 | $164.72 | 239800 |
| 2024-08-12 | 44.18 | $160.03 | 188300 |
| 2024-08-09 | 43.04 | $159.05 | 168900 |
| 2024-08-08 | 42.28 | $158.38 | 225100 |
| 2024-08-07 | 35.57 | $152.90 | 485400 |
| 2024-08-06 | 37.02 | $154.84 | 378100 |
| 2024-08-05 | 35.07 | $153.33 | 758900 |
| 2024-08-02 | 39.20 | $158.74 | 646100 |
| 2024-08-01 | 43.02 | $163.02 | 344400 |
| 2024-07-31 | 49.37 | $168.98 | 307000 |
| 2024-07-30 | 41.19 | $163.07 | 327800 |
| 2024-07-29 | 45.01 | $166.34 | 178300 |
| 2024-07-26 | 45.80 | $166.98 | 393300 |
| 2024-07-25 | 43.10 | $165.16 | 4.6M |
| 2024-07-24 | 44.85 | $166.66 | 1.2M |
| 2024-07-23 | 54.19 | $173.37 | 141100 |
| 2024-07-22 | 54.54 | $173.59 | 219400 |
| 2024-07-19 | 49.97 | $170.35 | 212200 |
| 2024-07-18 | 53.19 | $172.40 | 291200 |
| 2024-07-17 | 54.60 | $173.27 | 412600 |
| 2024-07-16 | 67.27 | $179.75 | 200400 |
| 2024-07-15 | 66.97 | $179.48 | 392300 |
| 2024-07-12 | 66.05 | $178.65 | 248300 |
| 2024-07-11 | 63.79 | $176.69 | 288100 |
| 2024-07-10 | 72.44 | $180.39 | 209700 |
| 2024-07-09 | 69.93 | $177.99 | 214000 |
| 2024-07-08 | 71.66 | $178.66 | 268700 |
| 2024-07-05 | 70.05 | $177.13 | 190400 |
| 2024-07-03 | 69.09 | $176.25 | 142700 |
| 2024-07-02 | 66.88 | $174.32 | 223600 |
| 2024-07-01 | 65.43 | $173.13 | 352400 |
| 2024-06-28 | 63.37 | $171.52 | 192100 |
| 2024-06-27 | 63.96 | $171.78 | 159300 |
| 2024-06-26 | 63.53 | $171.43 | 135100 |
| 2024-06-25 | 62.82 | $170.84 | 232200 |
| 2024-06-24 | 59.82 | $168.46 | 279700 |
| 2024-06-21 | 66.59 | $171.62 | 172600 |
| 2024-06-20 | 69.36 | $172.79 | 326500 |
| 2024-06-18 | 75.26 | $175.12 | 236900 |
| 2024-06-17 | 74.67 | $174.44 | 211000 |
| 2024-06-14 | 72.78 | $172.39 | 171500 |
| 2024-06-13 | 72.16 | $171.74 | 184900 |
| 2024-06-12 | 70.64 | $170.20 | 232200 |
| 2024-06-11 | 66.23 | $166.31 | 155100 |
| 2024-06-10 | 63.23 | $164.09 | 205500 |
| 2024-06-07 | 62.21 | $163.38 | 150200 |
| 2024-06-06 | 62.47 | $163.49 | 175900 |
| 2024-06-05 | 63.94 | $164.14 | 203100 |
| 2024-06-04 | 57.84 | $159.93 | 124700 |
| 2024-06-03 | 57.48 | $159.71 | 221400 |
| 2024-05-31 | 55.85 | $158.70 | 203300 |
| 2024-05-30 | 56.58 | $159.06 | 238100 |
| 2024-05-29 | 65.29 | $162.90 | 172400 |
| 2024-05-28 | 67.52 | $163.77 | 196900 |
| 2024-05-24 | 65.49 | $162.19 | 140200 |
| 2024-05-23 | 63.37 | $160.66 | 204100 |
| 2024-05-22 | 63.33 | $160.63 | 179500 |
| 2024-05-21 | 63.11 | $160.47 | 163700 |
| 2024-05-20 | 62.84 | $160.26 | 142700 |
| 2024-05-17 | 60.25 | $158.29 | 144000 |
| 2024-05-16 | 61.37 | $158.83 | 187700 |
| 2024-05-15 | 62.59 | $159.43 | 188000 |
| 2024-05-14 | 57.64 | $155.73 | 134500 |
| 2024-05-13 | 55.44 | $154.27 | 138000 |
| 2024-05-10 | 54.29 | $153.53 | 127100 |
| 2024-05-09 | 53.54 | $153.04 | 124100 |
| 2024-05-08 | 53.62 | $153.09 | 167000 |
| 2024-05-07 | 53.47 | $152.98 | 118500 |
| 2024-05-06 | 54.81 | $153.83 | 225500 |
| 2024-05-03 | 51.49 | $151.40 | 229800 |
| 2024-05-02 | 45.40 | $147.52 | 1.1M |
| 2024-05-01 | 41.48 | $145.34 | 243800 |
| 2024-04-30 | 43.79 | $147.03 | 137200 |
| 2024-04-29 | 48.79 | $150.29 | 308200 |
| 2024-04-26 | 48.08 | $149.88 | 167000 |
| 2024-04-25 | 43.74 | $147.47 | 168100 |
| 2024-04-24 | 43.22 | $147.19 | 126800 |
| 2024-04-23 | 42.62 | $146.86 | 187800 |
| 2024-04-22 | 37.68 | $144.25 | 199700 |
| 2024-04-19 | 34.10 | $142.51 | 360300 |
| 2024-04-18 | 38.95 | $146.47 | 193600 |
| 2024-04-17 | 40.77 | $147.78 | 263500 |
| 2024-04-16 | 44.43 | $150.21 | 194200 |
| 2024-04-15 | 43.64 | $149.81 | 333300 |
| 2024-04-12 | 49.09 | $153.09 | 169500 |
| 2024-04-11 | 54.62 | $155.89 | 213900 |
| 2024-04-10 | 48.34 | $152.71 | 174100 |
| 2024-04-09 | 51.99 | $154.41 | 185900 |
| 2024-04-08 | 50.81 | $153.84 | 152900 |
| 2024-04-05 | 51.31 | $154.08 | 169600 |
| 2024-04-04 | 47.55 | $152.26 | 225000 |
| 2024-04-03 | 52.82 | $154.73 | 179200 |
| 2024-04-02 | 52.19 | $154.42 | 258100 |
| 2024-04-01 | 55.61 | $155.92 | 269500 |
| 2024-03-28 | 55.46 | $155.84 | 185400 |
| 2024-03-27 | 56.08 | $156.12 | 204800 |
| 2024-03-26 | 55.20 | $155.60 | 175300 |
| 2024-03-25 | 56.98 | $156.45 | 1.6M |
| 2024-03-22 | 58.33 | $157.09 | 141000 |
| 2024-03-21 | 57.86 | $156.77 | 212000 |
| 2024-03-20 | 57.31 | $156.39 | 190300 |
| 2024-03-19 | 54.34 | $154.39 | 254500 |
| 2024-03-18 | 53.21 | $153.66 | 176100 |
| 2024-03-15 | 52.02 | $152.89 | 248300 |
| 2024-03-14 | 56.23 | $155.28 | 201100 |
| 2024-03-13 | 57.30 | $155.86 | 234300 |
| 2024-03-12 | 60.29 | $157.45 | 224000 |
| 2024-03-11 | 55.97 | $154.30 | 205700 |
| 2024-03-08 | 57.25 | $154.98 | 347800 |
| 2024-03-07 | 62.35 | $157.55 | 224600 |
| 2024-03-06 | 58.76 | $154.91 | 236800 |
| 2024-03-05 | 56.27 | $153.25 | 373100 |
| 2024-03-04 | 64.42 | $156.91 | 249000 |
| 2024-03-01 | 64.23 | $156.77 | 240700 |
| 2024-02-29 | 59.93 | $153.78 | 204100 |
| 2024-02-28 | 57.63 | $152.36 | 194000 |
| 2024-02-27 | 59.01 | $152.97 | 157000 |
| 2024-02-26 | 58.85 | $152.86 | 228100 |
| 2024-02-23 | 58.36 | $152.53 | 187500 |
| 2024-02-22 | 59.31 | $153.00 | 245600 |
| 2024-02-21 | 51.49 | $148.12 | 279100 |
| 2024-02-20 | 54.19 | $149.45 | 288200 |
| 2024-02-16 | 57.75 | $151.10 | 217000 |
| 2024-02-15 | 61.35 | $152.65 | 269800 |
| 2024-02-14 | 61.97 | $152.91 | 253500 |
| 2024-02-13 | 58.99 | $150.93 | 337200 |
| 2024-02-12 | 66.42 | $153.91 | 257200 |
| 2024-02-09 | 69.23 | $154.92 | 222300 |
| 2024-02-08 | 66.16 | $152.64 | 181100 |
| 2024-02-07 | 64.92 | $151.79 | 213500 |
| 2024-02-06 | 61.86 | $149.83 | 221200 |
| 2024-02-05 | 62.90 | $150.22 | 226700 |
| 2024-02-02 | 62.69 | $150.08 | 313700 |
| 2024-02-01 | 60.42 | $148.61 | 297300 |
| 2024-01-31 | 57.28 | $146.74 | 284600 |
| 2024-01-30 | 65.94 | $150.00 | 340500 |
| 2024-01-29 | 69.85 | $151.27 | 195400 |
| 2024-01-26 | 67.41 | $149.58 | 238900 |
| 2024-01-25 | 72.42 | $151.10 | 336800 |
| 2024-01-24 | 71.94 | $150.73 | 377800 |
| 2024-01-23 | 71.04 | $150.04 | 306300 |
| 2024-01-22 | 70.24 | $149.43 | 329500 |
| 2024-01-19 | 68.96 | $148.47 | 289200 |
| 2024-01-18 | 64.01 | $145.24 | 265900 |
| 2024-01-17 | 58.58 | $142.45 | 287900 |
| 2024-01-16 | 61.09 | $143.25 | 263100 |
| 2024-01-12 | 60.71 | $143.06 | 155500 |
| 2024-01-11 | 60.01 | $142.70 | 239900 |
| 2024-01-10 | 58.82 | $142.09 | 221000 |
| 2024-01-09 | 56.32 | $140.85 | 288700 |
| 2024-01-08 | 55.93 | $140.66 | 204000 |
| 2024-01-05 | 47.84 | $137.18 | 210200 |
| 2024-01-04 | 47.63 | $137.10 | 252200 |
| 2024-01-03 | 50.10 | $138.13 | 390700 |
| 2024-01-02 | 54.41 | $139.79 | 363100 |
| 2023-12-29 | 67.16 | $143.64 | 278300 |
| 2023-12-28 | 70.11 | $144.37 | 181700 |
| 2023-12-27 | 70.01 | $144.31 | 236300 |
| 2023-12-26 | 69.86 | $144.22 | 161900 |
| 2023-12-22 | 68.75 | $143.54 | 212100 |
| 2023-12-21 | 68.40 | $143.32 | 222700 |
| 2023-12-20 | 65.37 | $141.55 | 261000 |
| 2023-12-19 | 74.39 | $143.91 | 301100 |
| 2023-12-18 | 73.42 | $143.25 | 268600 |
| 2023-12-15 | 72.81 | $142.84 | 223700 |
| 2023-12-14 | 72.35 | $142.53 | 281300 |
| 2023-12-13 | 72.25 | $142.46 | 268200 |
| 2023-12-12 | 69.89 | $140.86 | 208100 |
| 2023-12-11 | 68.42 | $139.94 | 182400 |
| 2023-12-08 | 66.83 | $138.99 | 179900 |
| 2023-12-07 | 64.65 | $137.76 | 132700 |
| 2023-12-06 | 61.81 | $136.30 | 184200 |
| 2023-12-05 | 65.72 | $137.44 | 158500 |
| 2023-12-04 | 64.45 | $136.76 | 268500 |
| 2023-12-01 | 69.51 | $138.16 | 189100 |
| 2023-11-30 | 68.29 | $137.44 | 183200 |
| 2023-11-29 | 68.26 | $137.42 | 227700 |
| 2023-11-28 | 67.61 | $137.02 | 297500 |
| 2023-11-27 | 67.15 | $136.73 | 207700 |
| 2023-11-24 | 67.24 | $136.76 | 83200 |
| 2023-11-22 | 67.39 | $136.81 | 217800 |
| 2023-11-21 | 66.54 | $136.21 | 349900 |
| 2023-11-20 | 70.07 | $137.43 | 279500 |
| 2023-11-17 | 67.48 | $135.50 | 162700 |
| 2023-11-16 | 67.56 | $135.53 | 161500 |
| 2023-11-15 | 67.07 | $135.16 | 208900 |
| 2023-11-14 | 66.78 | $134.94 | 317700 |
| 2023-11-13 | 62.50 | $131.89 | 230400 |
| 2023-11-10 | 64.21 | $132.55 | 234600 |
| 2023-11-09 | 59.00 | $129.31 | 182200 |
| 2023-11-08 | 60.79 | $130.00 | 199500 |
| 2023-11-07 | 59.87 | $129.45 | 213200 |
| 2023-11-06 | 57.18 | $127.90 | 242000 |
| 2023-11-03 | 56.04 | $127.27 | 269600 |
| 2023-11-02 | 52.92 | $125.62 | 238000 |
| 2023-11-01 | 48.26 | $123.41 | 228200 |
| 2023-10-31 | 43.41 | $121.40 | 93500 |
| 2023-10-30 | 41.23 | $120.56 | 180500 |
| 2023-10-27 | 38.12 | $119.41 | 173900 |
| 2023-10-26 | 36.71 | $118.90 | 330800 |
| 2023-10-25 | 40.59 | $121.15 | 202000 |
| 2023-10-24 | 43.87 | $122.83 | 163300 |
| 2023-10-23 | 41.24 | $121.85 | 241300 |
| 2023-10-20 | 41.26 | $121.86 | 189200 |
| 2023-10-19 | 45.62 | $124.07 | 240300 |
| 2023-10-18 | 47.41 | $124.90 | 139600 |
| 2023-10-17 | 50.90 | $126.43 | 180500 |
| 2023-10-16 | 52.07 | $126.92 | 103600 |
| 2023-10-13 | 49.03 | $125.58 | 141800 |
| 2023-10-12 | 53.71 | $127.52 | 181100 |
| 2023-10-11 | 54.14 | $127.69 | 187600 |
| 2023-10-10 | 52.04 | $126.71 | 204400 |
| 2023-10-09 | 51.34 | $126.39 | 223800 |
| 2023-10-06 | 49.88 | $125.71 | 220000 |
| 2023-10-05 | 44.27 | $123.31 | 164200 |
| 2023-10-04 | 44.05 | $123.22 | 197900 |
| 2023-10-03 | 40.53 | $121.82 | 332500 |
| 2023-10-02 | 44.84 | $124.07 | 203500 |
| 2023-09-29 | 41.86 | $122.93 | 297700 |
| 2023-09-28 | 40.58 | $122.45 | 206400 |
| 2023-09-27 | 38.04 | $121.51 | 342700 |
| 2023-09-26 | 36.92 | $121.10 | 231100 |
| 2023-09-25 | 40.93 | $123.44 | 190900 |
| 2023-09-22 | 39.73 | $122.99 | 397800 |
| 2023-09-21 | 38.87 | $122.66 | 238600 |
| 2023-09-20 | 42.26 | $124.61 | 157900 |
| 2023-09-19 | 46.05 | $126.55 | 216900 |
| 2023-09-18 | 46.31 | $126.68 | 203900 |
| 2023-09-15 | 44.97 | $126.10 | 174500 |
| 2023-09-14 | 50.32 | $128.70 | 122300 |
| 2023-09-13 | 48.27 | $127.79 | 180200 |
| 2023-09-12 | 47.96 | $127.65 | 186900 |
| 2023-09-11 | 52.79 | $129.88 | 340700 |
| 2023-09-08 | 51.44 | $129.23 | 104900 |
| 2023-09-07 | 50.90 | $128.97 | 199500 |
| 2023-09-06 | 55.36 | $130.97 | 175900 |
| 2023-09-05 | 58.79 | $132.37 | 146700 |
| 2023-09-01 | 58.27 | $132.07 | 155000 |
| 2023-08-31 | 57.26 | $131.49 | 254700 |
| 2023-08-30 | 56.18 | $130.86 | 140100 |
| 2023-08-29 | 54.21 | $129.74 | 192600 |
| 2023-08-28 | 49.32 | $127.20 | 128500 |
| 2023-08-25 | 47.15 | $126.17 | 231000 |
| 2023-08-24 | 44.55 | $124.99 | 212000 |
| 2023-08-23 | 50.61 | $128.02 | 209000 |
| 2023-08-22 | 45.09 | $125.66 | 218900 |
| 2023-08-21 | 45.11 | $125.67 | 190300 |
| 2023-08-18 | 39.58 | $123.53 | 295200 |
| 2023-08-17 | 38.54 | $123.15 | 359200 |
| 2023-08-16 | 41.15 | $124.62 | 174700 |
| 2023-08-15 | 43.39 | $125.80 | 159600 |
| 2023-08-14 | 46.00 | $127.09 | 196300 |
| 2023-08-11 | 41.25 | $125.26 | 224400 |
| 2023-08-10 | 42.71 | $126.01 | 273800 |
| 2023-08-09 | 42.35 | $125.87 | 179700 |
| 2023-08-08 | 45.83 | $127.64 | 235400 |
| 2023-08-07 | 48.53 | $128.90 | 361100 |
| 2023-08-04 | 48.05 | $128.69 | 299000 |
| 2023-08-03 | 51.83 | $130.40 | 226100 |
| 2023-08-02 | 53.01 | $130.91 | 309600 |
| 2023-08-01 | 62.50 | $134.49 | 226500 |
| 2023-07-31 | 62.32 | $134.39 | 209400 |
| 2023-07-28 | 61.16 | $133.73 | 350300 |
| 2023-07-27 | 57.66 | $131.87 | 206300 |
| 2023-07-26 | 59.24 | $132.45 | 194900 |
| 2023-07-25 | 63.77 | $134.03 | 137400 |
| 2023-07-24 | 61.13 | $132.55 | 176600 |
| 2023-07-21 | 60.80 | $132.37 | 197100 |
| 2023-07-20 | 61.26 | $132.54 | 294500 |
| 2023-07-19 | 70.15 | $135.49 | 335600 |
| 2023-07-18 | 70.94 | $135.73 | 364200 |
| 2023-07-17 | 69.00 | $134.33 | 281500 |
| 2023-07-14 | 66.23 | $132.53 | 267300 |
| 2023-07-13 | 67.63 | $132.97 | 246200 |
| 2023-07-12 | 64.50 | $131.04 | 217100 |
| 2023-07-11 | 62.07 | $129.69 | 140500 |
| 2023-07-10 | 61.24 | $129.25 | 176700 |
| 2023-07-07 | 60.16 | $128.67 | 258000 |
| 2023-07-06 | 61.40 | $129.11 | 237200 |
| 2023-07-05 | 62.90 | $129.65 | 242600 |
| 2023-07-03 | 65.18 | $130.46 | 152500 |
| 2023-06-30 | 65.69 | $130.64 | 224800 |
| 2023-06-29 | 62.61 | $128.62 | 147700 |
| 2023-06-28 | 62.26 | $128.40 | 536800 |
| 2023-06-27 | 61.83 | $128.12 | 187400 |
| 2023-06-26 | 57.58 | $125.54 | 198800 |
| 2023-06-23 | 60.09 | $126.56 | 196000 |
| 2023-06-22 | 64.02 | $128.07 | 186300 |
| 2023-06-21 | 62.43 | $127.04 | 241300 |
| 2023-06-20 | 67.89 | $129.01 | 200500 |
| 2023-06-16 | 70.41 | $129.86 | 252000 |
| 2023-06-15 | 74.04 | $131.04 | 246700 |
| 2023-06-14 | 72.20 | $129.44 | 262800 |
| 2023-06-13 | 70.86 | $128.35 | 359400 |
| 2023-06-12 | 69.66 | $127.41 | 237800 |
| 2023-06-09 | 65.88 | $124.75 | 178600 |
| 2023-06-08 | 65.20 | $124.31 | 141500 |
| 2023-06-07 | 63.27 | $123.09 | 254300 |
| 2023-06-06 | 68.57 | $124.88 | 261300 |
| 2023-06-05 | 68.29 | $124.68 | 316100 |
| 2023-06-02 | 70.48 | $125.41 | 382500 |
| 2023-06-01 | 69.25 | $124.45 | 429400 |
| 2023-05-31 | 67.77 | $123.34 | 164300 |
| 2023-05-30 | 70.56 | $124.30 | 269000 |
| 2023-05-26 | 69.82 | $123.70 | 227700 |
| 2023-05-25 | 65.39 | $120.47 | 268900 |
| 2023-05-24 | 57.85 | $116.33 | 194500 |
| 2023-05-23 | 60.01 | $117.05 | 292400 |
| 2023-05-22 | 66.17 | $118.94 | 200200 |
| 2023-05-19 | 65.56 | $118.60 | 170400 |
| 2023-05-18 | 66.32 | $118.83 | 230100 |
| 2023-05-17 | 62.05 | $116.48 | 149800 |
| 2023-05-16 | 58.52 | $114.82 | 178100 |
| 2023-05-15 | 58.92 | $114.95 | 112300 |
| 2023-05-12 | 56.65 | $113.92 | 101800 |
| 2023-05-11 | 57.50 | $114.21 | 190400 |
| 2023-05-10 | 58.75 | $114.64 | 151000 |
| 2023-05-09 | 56.12 | $113.39 | 116400 |
| 2023-05-08 | 58.59 | $114.26 | 324100 |
| 2023-05-05 | 58.33 | $114.13 | 175700 |
| 2023-05-04 | 51.87 | $111.20 | 149300 |
| 2023-05-03 | 53.20 | $111.70 | 303600 |
| 2023-05-02 | 55.20 | $112.44 | 906600 |
| 2023-05-01 | 58.84 | $113.72 | 157400 |
| 2023-04-28 | 58.64 | $113.62 | 208600 |
| 2023-04-27 | 56.27 | $112.46 | 136700 |
| 2023-04-26 | 51.45 | $110.34 | 164600 |
| 2023-04-25 | 47.61 | $108.86 | 105900 |
| 2023-04-24 | 54.39 | $111.32 | 174800 |
| 2023-04-21 | 55.77 | $111.77 | 177600 |
| 2023-04-20 | 56.93 | $112.15 | 120700 |
| 2023-04-19 | 59.27 | $112.91 | 107300 |
| 2023-04-18 | 60.20 | $113.21 | 170700 |
| 2023-04-17 | 59.48 | $112.85 | 114100 |
| 2023-04-14 | 58.63 | $112.42 | 165000 |
| 2023-04-13 | 59.99 | $112.91 | 176700 |
| 2023-04-12 | 55.57 | $110.71 | 171500 |
| 2023-04-11 | 57.46 | $111.40 | 95600 |
| 2023-04-10 | 59.94 | $112.28 | 119100 |
| 2023-04-06 | 59.90 | $112.26 | 123600 |
| 2023-04-05 | 58.97 | $111.75 | 149800 |
| 2023-04-04 | 62.63 | $113.11 | 261800 |
| 2023-04-03 | 64.62 | $113.82 | 198100 |
| 2023-03-31 | 64.98 | $113.95 | 216100 |
| 2023-03-30 | 62.17 | $112.12 | 226900 |
| 2023-03-29 | 60.42 | $111.06 | 161600 |
| 2023-03-28 | 56.28 | $108.77 | 163500 |
| 2023-03-27 | 57.43 | $109.23 | 258700 |
| 2023-03-24 | 59.25 | $109.96 | 215400 |
| 2023-03-23 | 59.00 | $109.81 | 323700 |
| 2023-03-22 | 56.33 | $108.26 | 297300 |
| 2023-03-21 | 59.38 | $109.55 | 163100 |
| 2023-03-20 | 57.30 | $108.33 | 203900 |
| 2023-03-17 | 56.66 | $107.96 | 351200 |
| 2023-03-16 | 57.80 | $108.47 | 208000 |
| 2023-03-15 | 52.94 | $105.70 | 315300 |
| 2023-03-14 | 52.79 | $105.62 | 173100 |
| 2023-03-13 | 48.47 | $103.39 | 391800 |
| 2023-03-10 | 47.51 | $102.92 | 514100 |
| 2023-03-09 | 51.43 | $104.94 | 431200 |
| 2023-03-08 | 55.15 | $106.68 | 91300 |
| 2023-03-07 | 53.56 | $105.81 | 127100 |
| 2023-03-06 | 56.55 | $107.17 | 354400 |
| 2023-03-03 | 55.88 | $106.78 | 139100 |
| 2023-03-02 | 51.87 | $104.57 | 109100 |
| 2023-03-01 | 49.51 | $103.37 | 87100 |
| 2023-02-28 | 51.00 | $104.12 | 124600 |
| 2023-02-27 | 51.29 | $104.27 | 127900 |
| 2023-02-24 | 50.30 | $103.72 | 443800 |
| 2023-02-23 | 53.82 | $105.58 | 146000 |
| 2023-02-22 | 51.00 | $103.97 | 167900 |
| 2023-02-21 | 51.07 | $104.01 | 317500 |
| 2023-02-17 | 56.12 | $106.63 | 213600 |
| 2023-02-16 | 58.91 | $107.95 | 120400 |
| 2023-02-15 | 63.33 | $109.90 | 179400 |
| 2023-02-14 | 62.41 | $109.23 | 112300 |
| 2023-02-13 | 61.57 | $108.62 | 279600 |
| 2023-02-10 | 58.91 | $106.74 | 121100 |
| 2023-02-09 | 60.37 | $107.43 | 129700 |
| 2023-02-08 | 61.50 | $107.97 | 167800 |
| 2023-02-07 | 64.29 | $109.28 | 156400 |
| 2023-02-06 | 60.97 | $106.69 | 182100 |
| 2023-02-03 | 64.21 | $108.17 | 238700 |
| 2023-02-02 | 66.85 | $109.33 | 311500 |
| 2023-02-01 | 63.02 | $106.26 | 278700 |
| 2023-01-31 | 59.26 | $103.68 | 94900 |
| 2023-01-30 | 56.64 | $102.06 | 140700 |
| 2023-01-27 | 61.53 | $104.16 | 168300 |
| 2023-01-26 | 60.76 | $103.66 | 108400 |
| 2023-01-25 | 58.18 | $102.03 | 149400 |
| 2023-01-24 | 58.72 | $102.27 | 163800 |
| 2023-01-23 | 59.05 | $102.42 | 261200 |
| 2023-01-20 | 55.26 | $100.01 | 264100 |
| 2023-01-19 | 50.53 | $97.38 | 226300 |
| 2023-01-18 | 52.89 | $98.55 | 249200 |
| 2023-01-17 | 55.47 | $99.77 | 216600 |
| 2023-01-13 | 54.64 | $99.29 | 127900 |
| 2023-01-12 | 53.95 | $98.88 | 111600 |
| 2023-01-11 | 52.71 | $98.14 | 113300 |
| 2023-01-10 | 49.82 | $96.47 | 423900 |
| 2023-01-09 | 48.73 | $95.86 | 177900 |
| 2023-01-06 | 46.66 | $94.71 | 169500 |
| 2023-01-05 | 41.41 | $92.02 | 100700 |
| 2023-01-04 | 44.50 | $94.02 | 161300 |
| 2023-01-03 | 43.72 | $93.63 | 146300 |
| 2022-12-30 | 45.08 | $94.51 | 219000 |
| 2022-12-29 | 45.20 | $94.59 | 210900 |
| 2022-12-28 | 40.26 | $92.00 | 280200 |
| 2022-12-27 | 42.42 | $93.54 | 215300 |
| 2022-12-23 | 43.79 | $94.48 | 170000 |
| 2022-12-22 | 43.69 | $94.43 | 243800 |
| 2022-12-21 | 47.18 | $96.82 | 143300 |
| 2022-12-20 | 44.52 | $95.31 | 169600 |
| 2022-12-19 | 44.12 | $95.08 | 334300 |
| 2022-12-16 | 46.08 | $96.49 | 150600 |
| 2022-12-15 | 48.31 | $98.02 | 187000 |
| 2022-12-14 | 54.43 | $101.78 | 196700 |
| 2022-12-13 | 55.91 | $102.61 | 212000 |
| 2022-12-12 | 54.15 | $101.38 | 130000 |
| 2022-12-09 | 50.87 | $99.22 | 89300 |
| 2022-12-08 | 51.92 | $99.86 | 101100 |
| 2022-12-07 | 49.28 | $98.15 | 113800 |
| 2022-12-06 | 49.98 | $98.61 | 145300 |
| 2022-12-05 | 53.30 | $100.73 | 121200 |
| 2022-12-02 | 56.65 | $102.71 | 125400 |
| 2022-12-01 | 57.72 | $103.33 | 201100 |
| 2022-11-30 | 57.18 | $102.89 | 215700 |
| 2022-11-29 | 50.55 | $98.11 | 167400 |
| 2022-11-28 | 52.04 | $99.04 | 167700 |
| 2022-11-25 | 55.74 | $101.25 | 47400 |
| 2022-11-23 | 56.77 | $101.84 | 147800 |
| 2022-11-22 | 55.33 | $100.75 | 102600 |
| 2022-11-21 | 52.92 | $98.99 | 111000 |
| 2022-11-18 | 54.77 | $100.15 | 122200 |
| 2022-11-17 | 54.62 | $100.04 | 121900 |
| 2022-11-16 | 54.73 | $100.11 | 153400 |
| 2022-11-15 | 57.19 | $101.77 | 236700 |
| 2022-11-14 | 55.55 | $100.34 | 112000 |
| 2022-11-11 | 57.00 | $101.34 | 249600 |
| 2022-11-10 | 54.69 | $99.28 | 338700 |
| 2022-11-09 | 44.04 | $91.61 | 159500 |
| 2022-11-08 | 47.54 | $94.14 | 257800 |
| 2022-11-07 | 46.14 | $93.27 | 141500 |
| 2022-11-04 | 43.80 | $91.84 | 161900 |
| 2022-11-03 | 41.85 | $90.68 | 175000 |
| 2022-11-02 | 45.28 | $93.35 | 146200 |
| 2022-11-01 | 50.53 | $96.91 | 132800 |
| 2022-10-31 | 51.80 | $97.70 | 104300 |
| 2022-10-28 | 53.67 | $98.86 | 156700 |
| 2022-10-27 | 47.67 | $94.99 | 159600 |
| 2022-10-26 | 49.27 | $96.01 | 183000 |
| 2022-10-25 | 52.46 | $97.96 | 220500 |
| 2022-10-24 | 49.20 | $95.93 | 205700 |
| 2022-10-21 | 47.15 | $94.72 | 317000 |
| 2022-10-20 | 42.88 | $92.36 | 133300 |
| 2022-10-19 | 42.64 | $92.23 | 126800 |
| 2022-10-18 | 43.25 | $92.69 | 159600 |
| 2022-10-17 | 41.65 | $91.77 | 171100 |
| 2022-10-14 | 36.49 | $88.99 | 269500 |
| 2022-10-13 | 39.62 | $91.61 | 241100 |
| 2022-10-12 | 34.43 | $89.07 | 194600 |
| 2022-10-11 | 34.79 | $89.39 | 248400 |
| 2022-10-10 | 36.38 | $90.81 | 195900 |
| 2022-10-07 | 38.35 | $92.48 | 153000 |
| 2022-10-06 | 43.77 | $96.51 | 165600 |
| 2022-10-05 | 44.94 | $97.29 | 116100 |
| 2022-10-04 | 44.25 | $96.91 | 268600 |
| 2022-10-03 | 37.86 | $93.62 | 255000 |
| 2022-09-30 | 31.78 | $90.93 | 197700 |
| 2022-09-29 | 33.70 | $92.58 | 257200 |
| 2022-09-28 | 36.81 | $95.01 | 247200 |
| 2022-09-27 | 34.13 | $93.88 | 229200 |
| 2022-09-26 | 33.44 | $93.59 | 237300 |
| 2022-09-23 | 34.26 | $94.29 | 312900 |
| 2022-09-22 | 35.78 | $95.56 | 230500 |
| 2022-09-21 | 37.39 | $96.86 | 164900 |
| 2022-09-20 | 39.30 | $98.34 | 180600 |
| 2022-09-19 | 40.13 | $98.97 | 230000 |
| 2022-09-16 | 38.57 | $98.17 | 368100 |
| 2022-09-15 | 39.74 | $99.12 | 134000 |
| 2022-09-14 | 42.61 | $101.34 | 111300 |
| 2022-09-13 | 41.91 | $100.95 | 202000 |
| 2022-09-12 | 50.23 | $106.51 | 167200 |
| 2022-09-09 | 47.26 | $104.85 | 151300 |
| 2022-09-08 | 42.87 | $102.60 | 128300 |
| 2022-09-07 | 41.85 | $102.10 | 128500 |
| 2022-09-06 | 38.36 | $100.43 | 186600 |
| 2022-09-02 | 39.27 | $101.11 | 230800 |
| 2022-09-01 | 40.96 | $102.35 | 205500 |
| 2022-08-31 | 42.30 | $103.31 | 142400 |
| 2022-08-30 | 43.64 | $104.26 | 149600 |
| 2022-08-29 | 45.19 | $105.34 | 204700 |
| 2022-08-26 | 47.20 | $106.71 | 239700 |
| 2022-08-25 | 55.45 | $111.52 | 82700 |
| 2022-08-24 | 52.10 | $109.49 | 112700 |
| 2022-08-23 | 51.67 | $109.24 | 100500 |
| 2022-08-22 | 52.29 | $109.59 | 142100 |
| 2022-08-19 | 58.04 | $112.64 | 119200 |
| 2022-08-18 | 62.98 | $114.93 | 83700 |
| 2022-08-17 | 62.13 | $114.29 | 130100 |
| 2022-08-16 | 64.27 | $115.26 | 127400 |
| 2022-08-15 | 65.08 | $115.63 | 220700 |
| 2022-08-12 | 64.29 | $114.95 | 147100 |
| 2022-08-11 | 61.53 | $112.67 | 297400 |
| 2022-08-10 | 62.72 | $113.26 | 162800 |
| 2022-08-09 | 58.32 | $109.88 | 140200 |
| 2022-08-08 | 61.12 | $111.26 | 146600 |
| 2022-08-05 | 62.69 | $112.02 | 149500 |
| 2022-08-04 | 63.08 | $112.21 | 131400 |
| 2022-08-03 | 62.64 | $111.83 | 184700 |
| 2022-08-02 | 58.91 | $108.76 | 622700 |
| 2022-08-01 | 59.95 | $109.32 | 315600 |
| 2022-07-29 | 60.18 | $109.45 | 201300 |
| 2022-07-28 | 58.16 | $107.76 | 154700 |
| 2022-07-27 | 56.14 | $106.14 | 185900 |
| 2022-07-26 | 50.08 | $101.86 | 155800 |
| 2022-07-25 | 53.04 | $103.68 | 148300 |
| 2022-07-22 | 54.25 | $104.40 | 130600 |
| 2022-07-21 | 57.00 | $106.01 | 255100 |
| 2022-07-20 | 55.00 | $104.53 | 172100 |
| 2022-07-19 | 52.38 | $102.68 | 197000 |
| 2022-07-18 | 47.61 | $99.63 | 200700 |
| 2022-07-15 | 48.97 | $100.52 | 228600 |
| 2022-07-14 | 46.07 | $98.76 | 261700 |
| 2022-07-13 | 44.89 | $98.06 | 228800 |
| 2022-07-12 | 45.17 | $98.27 | 181100 |
| 2022-07-11 | 47.02 | $99.65 | 127800 |
| 2022-07-08 | 49.25 | $101.26 | 148000 |
| 2022-07-07 | 49.16 | $101.20 | 174400 |
| 2022-07-06 | 46.03 | $99.02 | 225800 |
| 2022-07-05 | 44.98 | $98.31 | 214200 |
| 2022-07-01 | 42.79 | $96.84 | 202800 |
| 2022-06-30 | 42.28 | $96.50 | 274800 |
| 2022-06-29 | 43.80 | $97.90 | 190900 |
| 2022-06-28 | 43.78 | $97.89 | 338200 |
| 2022-06-27 | 47.11 | $100.96 | 271000 |
| 2022-06-24 | 47.95 | $101.70 | 193300 |
| 2022-06-23 | 43.32 | $98.11 | 280700 |
| 2022-06-22 | 41.01 | $96.45 | 231300 |
| 2022-06-21 | 41.31 | $96.76 | 250900 |
| 2022-06-17 | 37.98 | $94.35 | 384300 |
| 2022-06-16 | 36.80 | $93.52 | 294100 |
| 2022-06-15 | 40.50 | $97.73 | 316400 |
| 2022-06-14 | 37.57 | $95.66 | 484200 |
| 2022-06-13 | 36.80 | $95.12 | 713100 |
| 2022-06-10 | 40.96 | $99.80 | 355600 |
| 2022-06-09 | 45.18 | $103.87 | 143900 |
| 2022-06-08 | 48.66 | $106.85 | 247400 |
| 2022-06-07 | 50.12 | $108.03 | 153700 |
| 2022-06-06 | 48.34 | $106.60 | 162300 |
| 2022-06-03 | 48.33 | $106.59 | 225500 |
| 2022-06-02 | 51.46 | $109.30 | 467700 |
| 2022-06-01 | 48.05 | $106.41 | 238600 |
| 2022-05-31 | 48.51 | $106.82 | 214100 |
| 2022-05-27 | 49.44 | $107.67 | 275500 |
| 2022-05-26 | 45.16 | $104.04 | 264400 |
| 2022-05-25 | 41.88 | $101.49 | 217200 |
| 2022-05-24 | 40.02 | $100.10 | 310300 |
| 2022-05-23 | 41.77 | $102.02 | 313000 |
| 2022-05-20 | 38.91 | $99.86 | 395100 |
| 2022-05-19 | 38.77 | $99.75 | 618700 |
| 2022-05-18 | 39.40 | $100.53 | 472500 |
| 2022-05-17 | 43.49 | $105.27 | 323900 |
| 2022-05-16 | 39.84 | $102.35 | 312000 |
| 2022-05-13 | 40.93 | $103.62 | 329900 |
| 2022-05-12 | 35.91 | $99.81 | 664900 |
| 2022-05-11 | 36.54 | $100.62 | 464400 |
| 2022-05-10 | 39.41 | $104.18 | 563600 |
| 2022-05-09 | 37.52 | $102.74 | 758800 |
| 2022-05-06 | 41.42 | $107.32 | 529700 |
| 2022-05-05 | 42.50 | $108.49 | 692600 |
| 2022-05-04 | 48.33 | $114.23 | 451100 |
| 2022-05-03 | 43.46 | $110.44 | 368700 |
| 2022-05-02 | 43.37 | $110.37 | 780800 |
| 2022-04-29 | 41.00 | $108.58 | 244900 |
| 2022-04-28 | 45.76 | $113.26 | 365700 |
| 2022-04-27 | 39.49 | $108.87 | 394100 |
| 2022-04-26 | 37.75 | $107.75 | 399900 |
| 2022-04-25 | 42.04 | $111.93 | 479800 |
| 2022-04-22 | 39.30 | $110.18 | 349600 |
| 2022-04-21 | 42.78 | $113.34 | 256400 |
| 2022-04-20 | 45.42 | $115.53 | 163300 |
| 2022-04-19 | 46.00 | $116.00 | 242700 |
| 2022-04-18 | 42.59 | $113.70 | 222100 |
| 2022-04-14 | 42.47 | $113.62 | 299300 |
| 2022-04-13 | 45.66 | $116.43 | 355300 |
| 2022-04-12 | 42.85 | $114.49 | 285000 |
| 2022-04-11 | 43.24 | $114.85 | 621900 |
| 2022-04-08 | 46.21 | $117.50 | 198900 |
| 2022-04-07 | 48.27 | $119.23 | 256600 |
| 2022-04-06 | 47.93 | $118.96 | 398700 |
| 2022-04-05 | 51.91 | $122.24 | 343300 |
| 2022-04-04 | 55.89 | $125.20 | 214600 |
| 2022-04-01 | 53.10 | $122.78 | 182800 |
| 2022-03-31 | 53.50 | $123.08 | 342900 |
| 2022-03-30 | 55.89 | $124.88 | 610600 |
| 2022-03-29 | 58.60 | $126.84 | 452500 |
| 2022-03-28 | 55.69 | $124.05 | 242600 |
| 2022-03-25 | 53.99 | $122.50 | 151600 |
| 2022-03-24 | 54.39 | $122.81 | 197200 |
| 2022-03-23 | 50.95 | $119.71 | 180500 |
| 2022-03-22 | 53.21 | $121.55 | 289200 |
| 2022-03-21 | 51.07 | $119.64 | 288200 |
| 2022-03-18 | 51.36 | $119.89 | 238200 |
| 2022-03-17 | 48.56 | $117.38 | 166400 |
| 2022-03-16 | 47.17 | $116.18 | 254000 |
| 2022-03-15 | 42.23 | $112.16 | 266600 |
| 2022-03-14 | 37.09 | $108.47 | 373900 |
| 2022-03-11 | 39.26 | $110.88 | 167600 |
| 2022-03-10 | 41.51 | $113.24 | 229700 |
| 2022-03-09 | 43.42 | $115.14 | 374600 |
| 2022-03-08 | 36.70 | $110.52 | 620000 |
| 2022-03-07 | 37.16 | $111.03 | 566000 |
| 2022-03-04 | 41.43 | $115.41 | 433700 |
| 2022-03-03 | 43.90 | $117.68 | 497300 |
| 2022-03-02 | 46.09 | $119.57 | 218000 |
| 2022-03-01 | 42.48 | $117.06 | 499800 |
| 2022-02-28 | 45.19 | $119.43 | 340500 |
| 2022-02-25 | 45.11 | $119.37 | 372600 |
| 2022-02-24 | 42.81 | $117.72 | 1.2M |
| 2022-02-23 | 36.37 | $113.52 | 442500 |
| 2022-02-22 | 39.40 | $116.54 | 445100 |
| 2022-02-18 | 40.62 | $117.68 | 262400 |
| 2022-02-17 | 42.31 | $119.24 | 295700 |
| 2022-02-16 | 47.08 | $123.23 | 196600 |
| 2022-02-15 | 47.31 | $123.41 | 270800 |
| 2022-02-14 | 42.26 | $120.00 | 594200 |
| 2022-02-11 | 42.31 | $120.04 | 366700 |
| 2022-02-10 | 46.91 | $123.91 | 316400 |
| 2022-02-09 | 51.03 | $126.93 | 400700 |
| 2022-02-08 | 46.78 | $124.04 | 295500 |
| 2022-02-07 | 44.06 | $122.33 | 185500 |
| 2022-02-04 | 44.95 | $123.03 | 237400 |
| 2022-02-03 | 43.44 | $122.06 | 370600 |
| 2022-02-02 | 48.43 | $125.89 | 803100 |
| 2022-02-01 | 47.61 | $125.34 | 580600 |
| 2022-01-31 | 46.78 | $124.77 | 366000 |
| 2022-01-28 | 41.06 | $121.12 | 408000 |
| 2022-01-27 | 31.69 | $116.21 | 494500 |
| 2022-01-26 | 32.63 | $117.15 | 425300 |
| 2022-01-25 | 31.62 | $116.66 | 460700 |
| 2022-01-24 | 34.70 | $119.71 | 1.2M |
| 2022-01-21 | 33.18 | $118.96 | 674200 |
| 2022-01-20 | 35.95 | $121.58 | 450500 |
| 2022-01-19 | 37.76 | $123.16 | 369000 |
| 2022-01-18 | 39.88 | $124.92 | 445300 |
| 2022-01-14 | 44.05 | $128.05 | 469700 |
| 2022-01-13 | 42.35 | $127.12 | 326700 |
| 2022-01-12 | 47.63 | $130.68 | 276600 |
| 2022-01-11 | 47.12 | $130.39 | 315100 |
| 2022-01-10 | 44.08 | $128.69 | 528800 |
| 2022-01-07 | 43.72 | $128.49 | 411200 |
| 2022-01-06 | 45.54 | $129.79 | 540500 |
| 2022-01-05 | 46.31 | $130.34 | 544600 |
| 2022-01-04 | 53.39 | $134.87 | 708200 |
| 2022-01-03 | 56.40 | $136.53 | 561900 |
| 2021-12-31 | 54.75 | $135.40 | 261700 |
| 2021-12-30 | 56.09 | $136.15 | 242400 |
| 2021-12-29 | 57.24 | $136.80 | 156300 |
| 2021-12-28 | 57.13 | $136.72 | 261600 |
| 2021-12-27 | 58.72 | $137.67 | 248700 |
| 2021-12-23 | 55.33 | $134.94 | 251500 |
| 2021-12-22 | 54.36 | $134.20 | 224000 |
| 2021-12-21 | 52.27 | $132.62 | 234000 |
| 2021-12-20 | 46.98 | $129.01 | 448500 |
| 2021-12-17 | 49.35 | $130.66 | 294900 |
| 2021-12-16 | 50.38 | $131.36 | 292100 |
| 2021-12-15 | 56.69 | $135.31 | 230400 |
| 2021-12-14 | 51.50 | $131.76 | 305700 |
| 2021-12-13 | 55.51 | $134.01 | 206100 |
| 2021-12-10 | 59.49 | $136.05 | 189300 |
| 2021-12-09 | 56.25 | $133.83 | 156300 |
| 2021-12-08 | 59.77 | $135.55 | 238800 |
| 2021-12-07 | 58.46 | $134.64 | 504700 |
| 2021-12-06 | 50.47 | $129.89 | 333600 |
| 2021-12-03 | 48.29 | $128.79 | 407000 |
| 2021-12-02 | 53.27 | $131.24 | 394900 |
| 2021-12-01 | 50.70 | $129.94 | 393800 |
| 2021-11-30 | 56.00 | $132.30 | 393900 |
| 2021-11-29 | 59.42 | $133.67 | 293700 |
| 2021-11-26 | 53.37 | $130.61 | 280300 |
| 2021-11-24 | 62.21 | $133.68 | 223200 |
| 2021-11-23 | 59.94 | $132.57 | 401600 |
| 2021-11-22 | 61.92 | $133.19 | 305700 |
| 2021-11-19 | 68.67 | $135.13 | 182800 |
| 2021-11-18 | 67.52 | $134.47 | 191800 |
| 2021-11-17 | 65.68 | $133.45 | 214600 |
| 2021-11-16 | 67.94 | $134.08 | 115600 |
| 2021-11-15 | 65.34 | $132.63 | 196100 |
| 2021-11-12 | 66.00 | $132.82 | 131400 |
| 2021-11-11 | 62.95 | $131.21 | 105500 |
| 2021-11-10 | 61.57 | $130.53 | 226700 |
| 2021-11-09 | 70.59 | $132.98 | 194300 |
| 2021-11-08 | 72.15 | $133.36 | 173200 |
| 2021-11-05 | 70.49 | $132.34 | 276700 |
| 2021-11-04 | 69.82 | $131.94 | 171800 |
| 2021-11-03 | 66.57 | $130.14 | 153900 |
| 2021-11-02 | 64.96 | $129.33 | 256400 |
| 2021-11-01 | 63.02 | $128.40 | 183500 |
| 2021-10-29 | 62.72 | $128.26 | 317800 |
| 2021-10-28 | 61.66 | $127.75 | 221000 |
| 2021-10-27 | 58.75 | $126.42 | 275300 |
| 2021-10-26 | 60.29 | $126.89 | 380300 |
| 2021-10-25 | 59.93 | $126.72 | 309700 |
| 2021-10-22 | 58.72 | $126.14 | 223200 |
| 2021-10-21 | 60.45 | $126.72 | 216500 |
| 2021-10-20 | 59.13 | $126.05 | 261600 |
| 2021-10-19 | 60.13 | $126.40 | 233100 |
| 2021-10-18 | 57.78 | $125.19 | 309200 |
| 2021-10-15 | 55.50 | $124.08 | 208900 |
| 2021-10-14 | 53.67 | $123.23 | 262600 |
| 2021-10-13 | 47.25 | $120.57 | 137400 |
| 2021-10-12 | 44.59 | $119.60 | 173600 |
| 2021-10-11 | 45.28 | $119.91 | 282400 |
| 2021-10-08 | 46.68 | $120.54 | 223900 |
| 2021-10-07 | 47.98 | $121.12 | 243600 |
| 2021-10-06 | 44.78 | $119.85 | 268100 |
| 2021-10-05 | 42.51 | $118.99 | 274900 |
| 2021-10-04 | 37.72 | $117.30 | 455500 |
| 2021-10-01 | 43.86 | $120.29 | 263900 |
| 2021-09-30 | 38.59 | $118.63 | 465500 |
| 2021-09-29 | 39.90 | $119.24 | 194000 |
| 2021-09-28 | 40.50 | $119.52 | 375500 |
| 2021-09-27 | 50.49 | $123.41 | 252600 |
| 2021-09-24 | 54.43 | $124.61 | 253900 |
| 2021-09-23 | 54.47 | $124.62 | 200500 |
| 2021-09-22 | 49.65 | $122.99 | 199400 |
| 2021-09-21 | 43.44 | $121.21 | 204900 |
| 2021-09-20 | 43.03 | $121.10 | 390600 |
| 2021-09-17 | 50.61 | $123.48 | 179700 |
| 2021-09-16 | 58.61 | $125.42 | 163600 |
| 2021-09-15 | 57.80 | $125.17 | 124000 |
| 2021-09-14 | 54.19 | $124.12 | 148300 |
| 2021-09-13 | 54.70 | $124.24 | 220800 |
| 2021-09-10 | 54.90 | $124.29 | 223900 |
| 2021-09-09 | 60.04 | $125.50 | 154500 |
| 2021-09-08 | 61.95 | $125.92 | 157700 |
| 2021-09-07 | 65.44 | $126.66 | 167900 |
| 2021-09-03 | 66.20 | $126.82 | 241400 |
| 2021-09-02 | 64.63 | $126.18 | 347100 |
| 2021-09-01 | 64.43 | $126.10 | 149500 |
| 2021-08-31 | 64.22 | $126.01 | 205800 |
| 2021-08-30 | 67.68 | $126.82 | 165200 |
| 2021-08-27 | 64.84 | $125.54 | 153400 |
| 2021-08-26 | 61.30 | $124.14 | 190100 |
| 2021-08-25 | 64.47 | $124.86 | 131800 |
| 2021-08-24 | 64.42 | $124.84 | 275600 |
| 2021-08-23 | 63.90 | $124.62 | 297100 |
| 2021-08-20 | 59.76 | $122.97 | 173600 |
| 2021-08-19 | 55.19 | $121.43 | 370800 |
| 2021-08-18 | 52.22 | $120.54 | 167200 |
| 2021-08-17 | 58.25 | $122.00 | 227200 |
| 2021-08-16 | 63.65 | $123.13 | 319900 |
| 2021-08-13 | 62.95 | $122.89 | 152200 |
| 2021-08-12 | 61.41 | $122.36 | 270800 |
| 2021-08-11 | 59.28 | $121.66 | 194500 |
| 2021-08-10 | 59.77 | $121.77 | 128100 |
| 2021-08-09 | 64.29 | $122.75 | 231100 |
| 2021-08-06 | 65.25 | $122.95 | 186800 |
| 2021-08-05 | 66.62 | $123.24 | 220800 |
| 2021-08-04 | 64.73 | $122.46 | 428600 |
| 2021-08-03 | 63.88 | $122.12 | 187700 |
| 2021-08-02 | 62.22 | $121.46 | 212400 |
| 2021-07-30 | 63.44 | $121.75 | 213000 |
| 2021-07-29 | 64.18 | $121.93 | 169700 |
| 2021-07-28 | 62.78 | $121.32 | 295000 |
| 2021-07-27 | 62.36 | $121.14 | 290100 |
| 2021-07-26 | 67.91 | $122.53 | 434200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.93
2026-07-23
Close Price
$273.30
Vol: 277608
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -58.93 | $273.30 | 277608 |
| 2026-07-22 | -45.58 | $276.23 | 282117 |
| 2026-07-21 | -42.02 | $277.01 | 317107 |
| 2026-07-20 | -77.69 | $270.28 | 212400 |
| 2026-07-17 | -78.25 | $270.13 | 569338 |
| 2026-07-16 | -81.19 | $272.80 | 318500 |
| 2026-07-15 | -57.41 | $278.17 | 232153 |
| 2026-07-14 | -50.64 | $279.70 | 201118 |
| 2026-07-13 | -66.67 | $276.08 | 217000 |
| 2026-07-10 | -39.20 | $282.07 | 231529 |
| 2026-07-09 | -42.78 | $281.24 | 208919 |
| 2026-07-08 | -55.70 | $275.81 | 257900 |
| 2026-07-07 | -68.31 | $272.34 | 257905 |
| 2026-07-06 | -47.71 | $278.01 | 168620 |
| 2026-07-02 | -67.84 | $273.89 | 327300 |
| 2026-07-01 | -55.99 | $279.98 | 189732 |
| 2026-06-30 | -40.92 | $285.58 | 308601 |
| 2026-06-29 | -60.40 | $278.34 | 255332 |
| 2026-06-26 | -76.16 | $272.48 | 317461 |
| 2026-06-25 | -67.10 | $275.85 | 330787 |
| 2026-06-24 | -69.33 | $275.02 | 299300 |
| 2026-06-23 | -63.92 | $277.03 | 484800 |
| 2026-06-22 | -35.27 | $287.68 | 272236 |
| 2026-06-18 | -38.34 | $286.54 | 200443 |
| 2026-06-17 | -58.06 | $279.21 | 522600 |
| 2026-06-16 | -51.57 | $281.39 | 355467 |
| 2026-06-15 | -33.04 | $288.36 | 370594 |
| 2026-06-12 | -58.13 | $278.92 | 357239 |
| 2026-06-11 | -62.63 | $277.23 | 420500 |
| 2026-06-10 | -86.02 | $268.43 | 468005 |
| 2026-06-09 | -68.50 | $274.63 | 1.0M |
| 2026-06-08 | -54.20 | $280.09 | 329644 |
| 2026-06-05 | -66.69 | $275.32 | 827229 |
| 2026-06-04 | -18.21 | $293.42 | 397791 |
| 2026-06-03 | -10.87 | $296.02 | 520006 |
| 2026-06-02 | -0.14 | $300.51 | 350006 |
| 2026-06-01 | -1.75 | $296.68 | 455138 |
| 2026-05-29 | -1.93 | $289.25 | 356511 |
| 2026-05-28 | -1.96 | $284.02 | 240849 |
| 2026-05-27 | -7.10 | $280.40 | 309816 |
| 2026-05-26 | -3.26 | $281.97 | 319657 |
| 2026-05-22 | -4.72 | $276.35 | 285149 |
| 2026-05-21 | -6.90 | $273.47 | 234726 |
| 2026-05-20 | -11.02 | $271.76 | 264231 |
| 2026-05-19 | -26.35 | $266.18 | 259051 |
| 2026-05-18 | -22.31 | $267.65 | 469604 |
| 2026-05-15 | -14.02 | $270.56 | 276035 |
| 2026-05-14 | -2.21 | $274.95 | 281000 |
| 2026-05-13 | -3.49 | $270.74 | 339836 |
| 2026-05-12 | -9.91 | $267.95 | 398312 |
| 2026-05-11 | -1.45 | $271.46 | 309149 |
| 2026-05-08 | -0.19 | $268.37 | 317877 |
| 2026-05-07 | -7.82 | $261.34 | 462606 |
| 2026-05-06 | -0.25 | $261.50 | 384209 |
| 2026-05-05 | -1.64 | $254.87 | 350420 |
| 2026-05-04 | -3.36 | $250.42 | 312478 |
| 2026-05-01 | -1.49 | $250.20 | 346294 |
| 2026-04-30 | -6.10 | $246.31 | 470911 |
| 2026-04-29 | -6.33 | $246.21 | 262900 |
| 2026-04-28 | -8.53 | $244.95 | 373645 |
| 2026-04-27 | -0.22 | $248.85 | 426138 |
| 2026-04-24 | -0.47 | $248.58 | 400933 |
| 2026-04-23 | -7.25 | $242.41 | 387397 |
| 2026-04-22 | -0.02 | $245.86 | 387900 |
| 2026-04-21 | -5.85 | $240.98 | 426040 |
| 2026-04-20 | -0.12 | $241.31 | 302317 |
| 2026-04-17 | -1.27 | $240.29 | 352730 |
| 2026-04-16 | -0.50 | $236.20 | 265035 |
| 2026-04-15 | -0.61 | $233.81 | 401600 |
| 2026-04-14 | -0.22 | $229.60 | 510275 |
| 2026-04-13 | -0.18 | $226.21 | 315944 |
| 2026-04-10 | -6.97 | $221.67 | 397815 |
| 2026-04-09 | -10.89 | $220.68 | 541326 |
| 2026-04-08 | -11.92 | $220.42 | 517895 |
| 2026-04-07 | -28.82 | $214.27 | 516506 |
| 2026-04-06 | -31.96 | $213.56 | 292484 |
| 2026-04-02 | -36.52 | $212.53 | 380997 |
| 2026-04-01 | -44.56 | $210.71 | 387962 |
| 2026-03-31 | -56.32 | $208.05 | 897500 |
| 2026-03-30 | -94.39 | $199.44 | 452846 |
| 2026-03-27 | -96.88 | $203.09 | 512011 |
| 2026-03-26 | -99.10 | $207.53 | 383559 |
| 2026-03-25 | -67.37 | $213.65 | 442445 |
| 2026-03-24 | -76.94 | $212.27 | 639221 |
| 2026-03-23 | -70.37 | $213.33 | 813521 |
| 2026-03-20 | -90.64 | $210.06 | 562066 |
| 2026-03-19 | -69.63 | $215.19 | 743700 |
| 2026-03-18 | -75.41 | $214.68 | 714706 |
| 2026-03-17 | -58.97 | $216.86 | 331731 |
| 2026-03-16 | -64.56 | $216.12 | 653399 |
| 2026-03-13 | -88.01 | $213.01 | 539199 |
| 2026-03-12 | -73.96 | $214.93 | 521807 |
| 2026-03-11 | -49.14 | $219.09 | 417436 |
| 2026-03-10 | -54.84 | $218.23 | 400487 |
| 2026-03-09 | -55.11 | $218.19 | 599717 |
| 2026-03-06 | -82.89 | $214.29 | 442853 |
| 2026-03-05 | -48.66 | $218.72 | 613296 |
| 2026-03-04 | -49.59 | $218.57 | 439593 |
| 2026-03-03 | -67.23 | $215.75 | 544433 |
| 2026-03-02 | -47.97 | $218.83 | 653142 |
| 2026-02-27 | -63.17 | $216.55 | 473400 |
| 2026-02-26 | -44.01 | $220.79 | 386039 |
| 2026-02-25 | -37.26 | $224.10 | 347600 |
| 2026-02-24 | -56.33 | $219.97 | 243536 |
| 2026-02-23 | -70.27 | $216.95 | 398692 |
| 2026-02-20 | -54.71 | $220.32 | 251139 |
| 2026-02-19 | -59.97 | $219.18 | 295741 |
| 2026-02-18 | -55.72 | $220.10 | 329023 |
| 2026-02-17 | -64.96 | $218.10 | 317000 |
| 2026-02-13 | -65.65 | $217.95 | 274544 |
| 2026-02-12 | -66.71 | $217.72 | 583800 |
| 2026-02-11 | -41.00 | $223.29 | 363100 |
| 2026-02-10 | -41.18 | $223.25 | 212190 |
| 2026-02-09 | -37.12 | $224.13 | 287544 |
| 2026-02-06 | -53.19 | $220.65 | 380449 |
| 2026-02-05 | -96.21 | $211.33 | 448100 |
| 2026-02-04 | -84.71 | $215.16 | 684251 |
| 2026-02-03 | -81.12 | $219.58 | 590537 |
| 2026-02-02 | -60.94 | $224.76 | 335544 |
| 2026-01-30 | -75.74 | $222.96 | 650716 |
| 2026-01-29 | -43.01 | $226.94 | 1.1M |
| 2026-01-28 | -7.73 | $231.23 | 1.9M |
| 2026-01-27 | -7.78 | $229.61 | 256532 |
| 2026-01-26 | -28.77 | $226.82 | 248987 |
| 2026-01-23 | -45.82 | $225.19 | 243300 |
| 2026-01-22 | -48.64 | $224.92 | 287994 |
| 2026-01-21 | -66.00 | $223.26 | 451915 |
| 2026-01-20 | -95.40 | $220.45 | 558520 |
| 2026-01-16 | -34.34 | $226.28 | 190200 |
| 2026-01-15 | -27.38 | $226.38 | 258433 |
| 2026-01-14 | -37.60 | $225.19 | 420435 |
| 2026-01-13 | -13.05 | $228.05 | 313100 |
| 2026-01-12 | -16.64 | $228.24 | 330917 |
| 2026-01-09 | -32.65 | $227.18 | 256140 |
| 2026-01-08 | -54.02 | $224.89 | 336409 |
| 2026-01-07 | -30.74 | $228.42 | 235513 |
| 2026-01-06 | -29.88 | $228.55 | 394561 |
| 2026-01-05 | -47.56 | $225.87 | 407802 |
| 2026-01-02 | -50.13 | $225.48 | 286700 |
| 2025-12-31 | -55.47 | $224.67 | 213450 |
| 2025-12-30 | -41.03 | $226.86 | 174562 |
| 2025-12-29 | -36.28 | $227.58 | 263590 |
| 2025-12-26 | -28.69 | $228.73 | 202566 |
| 2025-12-24 | -29.95 | $228.54 | 137516 |
| 2025-12-23 | -26.97 | $228.12 | 305899 |
| 2025-12-22 | -33.71 | $226.88 | 224355 |
| 2025-12-19 | -32.38 | $225.46 | 230983 |
| 2025-12-18 | -51.21 | $221.03 | 227092 |
| 2025-12-17 | -64.17 | $217.98 | 268956 |
| 2025-12-16 | -44.37 | $222.64 | 242554 |
| 2025-12-15 | -46.24 | $222.20 | 193704 |
| 2025-12-12 | -35.27 | $224.78 | 276139 |
| 2025-12-11 | -6.71 | $231.50 | 252108 |
| 2025-12-10 | -3.53 | $232.25 | 244031 |
| 2025-12-09 | -4.61 | $231.50 | 282533 |
| 2025-12-08 | -8.63 | $231.04 | 262861 |
| 2025-12-05 | -17.26 | $229.01 | 216284 |
| 2025-12-04 | -21.43 | $228.03 | 258957 |
| 2025-12-03 | -28.40 | $226.92 | 216130 |
| 2025-12-02 | -32.04 | $226.50 | 219900 |
| 2025-12-01 | -50.46 | $224.24 | 182800 |
| 2025-11-28 | -50.32 | $224.28 | 140100 |
| 2025-11-26 | -55.38 | $222.78 | 302024 |
| 2025-11-25 | -64.66 | $220.40 | 267000 |
| 2025-11-24 | -66.94 | $219.70 | 349837 |
| 2025-11-21 | -84.46 | $214.32 | 380522 |
| 2025-11-20 | -98.10 | $213.43 | 419212 |
| 2025-11-19 | -85.53 | $219.85 | 225809 |
| 2025-11-18 | -91.66 | $218.39 | 361500 |
| 2025-11-17 | -88.67 | $221.63 | 257220 |
| 2025-11-14 | -70.57 | $225.43 | 253739 |
| 2025-11-13 | -82.15 | $224.33 | 285344 |
| 2025-11-12 | -49.12 | $230.73 | 243713 |
| 2025-11-11 | -50.36 | $230.49 | 235224 |
| 2025-11-10 | -36.46 | $232.66 | 266308 |
| 2025-11-07 | -63.98 | $226.93 | 457400 |
| 2025-11-06 | -61.07 | $227.34 | 407541 |
| 2025-11-05 | -40.30 | $231.73 | 271710 |
| 2025-11-04 | -43.90 | $230.97 | 475843 |
| 2025-11-03 | -14.00 | $237.29 | 308703 |
| 2025-10-31 | -17.93 | $236.46 | 270935 |
| 2025-10-30 | -21.05 | $235.80 | 247137 |
| 2025-10-29 | -7.28 | $238.71 | 470068 |
| 2025-10-28 | -5.62 | $236.92 | 347493 |
| 2025-10-27 | -0.70 | $234.79 | 355314 |
| 2025-10-24 | -6.20 | $230.61 | 325999 |
| 2025-10-23 | -22.95 | $227.04 | 258728 |
| 2025-10-22 | -42.98 | $223.99 | 350409 |
| 2025-10-21 | -22.20 | $226.79 | 304723 |
| 2025-10-20 | -22.12 | $226.80 | 214718 |
| 2025-10-17 | -43.43 | $223.93 | 230696 |
| 2025-10-16 | -44.91 | $223.73 | 238810 |
| 2025-10-15 | -41.43 | $224.20 | 169236 |
| 2025-10-14 | -43.20 | $222.25 | 391383 |
| 2025-10-13 | -26.62 | $225.14 | 330491 |
| 2025-10-10 | -60.30 | $219.27 | 600000 |
| 2025-10-09 | -1.68 | $228.72 | 235700 |
| 2025-10-08 | 0.00 | $228.78 | 224979 |
| 2025-10-07 | -21.15 | $224.76 | 328076 |
| 2025-10-06 | -6.41 | $226.98 | 323200 |
| 2025-10-03 | -11.46 | $224.99 | 250900 |
| 2025-10-02 | -3.07 | $225.65 | 261481 |
| 2025-10-01 | -0.57 | $223.94 | 211717 |
| 2025-09-30 | -9.43 | $222.17 | 229070 |
| 2025-09-29 | -13.10 | $221.16 | 186807 |
| 2025-09-26 | -18.70 | $219.95 | 217341 |
| 2025-09-25 | -21.67 | $219.31 | 234710 |
| 2025-09-24 | -18.80 | $219.93 | 200332 |
| 2025-09-23 | -10.88 | $221.64 | 321542 |
| 2025-09-22 | -0.65 | $223.85 | 354639 |
| 2025-09-19 | -1.46 | $220.25 | 202523 |
| 2025-09-18 | -3.33 | $218.51 | 249173 |
| 2025-09-17 | -11.23 | $214.67 | 404900 |
| 2025-09-16 | -6.57 | $215.43 | 195919 |
| 2025-09-15 | -0.31 | $216.09 | 271800 |
| 2025-09-12 | -3.93 | $214.13 | 273113 |
| 2025-09-11 | -4.47 | $213.88 | 284996 |
| 2025-09-10 | -9.39 | $212.75 | 307701 |
| 2025-09-09 | -13.50 | $209.95 | 227054 |
| 2025-09-08 | -16.25 | $209.64 | 303141 |
| 2025-09-05 | -30.73 | $208.01 | 215325 |
| 2025-09-04 | -34.81 | $207.55 | 223257 |
| 2025-09-03 | -46.18 | $206.27 | 271562 |
| 2025-09-02 | -55.95 | $205.17 | 369136 |
| 2025-08-29 | -36.41 | $207.37 | 268671 |
| 2025-08-28 | -7.21 | $210.61 | 340260 |
| 2025-08-27 | -25.00 | $208.49 | 189237 |
| 2025-08-26 | -37.16 | $207.04 | 182300 |
| 2025-08-25 | -45.89 | $206.00 | 197852 |
| 2025-08-22 | -41.44 | $206.53 | 253600 |
| 2025-08-21 | -71.81 | $202.91 | 191000 |
| 2025-08-20 | -68.04 | $203.36 | 393200 |
| 2025-08-19 | -55.29 | $204.88 | 255900 |
| 2025-08-18 | -21.98 | $208.85 | 177700 |
| 2025-08-15 | -27.85 | $208.15 | 236100 |
| 2025-08-14 | -15.77 | $209.59 | 182600 |
| 2025-08-13 | -9.06 | $210.39 | 274600 |
| 2025-08-12 | 0.00 | $210.12 | 260100 |
| 2025-08-11 | -28.96 | $206.78 | 273900 |
| 2025-08-08 | -15.68 | $208.06 | 259700 |
| 2025-08-07 | -30.48 | $206.23 | 258600 |
| 2025-08-06 | -33.71 | $205.83 | 237300 |
| 2025-08-05 | -53.60 | $203.37 | 343600 |
| 2025-08-04 | -39.45 | $205.12 | 278500 |
| 2025-08-01 | -75.51 | $200.66 | 691900 |
| 2025-07-31 | -34.44 | $205.74 | 379400 |
| 2025-07-30 | -14.98 | $206.76 | 205400 |
| 2025-07-29 | -18.33 | $206.12 | 313700 |
| 2025-07-28 | 0.00 | $206.48 | 214900 |
| 2025-07-25 | -6.27 | $204.94 | 235600 |
| 2025-07-24 | -10.85 | $204.38 | 222500 |
| 2025-07-23 | -16.20 | $203.62 | 252000 |
| 2025-07-22 | -23.29 | $202.13 | 355400 |
| 2025-07-21 | -7.39 | $204.17 | 241100 |
| 2025-07-18 | -5.37 | $203.93 | 244400 |
| 2025-07-17 | -1.88 | $204.06 | 245600 |
| 2025-07-16 | -2.58 | $201.86 | 281600 |
| 2025-07-15 | -7.04 | $201.10 | 260800 |
| 2025-07-14 | -14.95 | $199.33 | 279800 |
| 2025-07-11 | -14.48 | $199.41 | 225800 |
| 2025-07-10 | -7.12 | $200.66 | 202100 |
| 2025-07-09 | -3.41 | $201.29 | 334400 |
| 2025-07-08 | -9.11 | $199.55 | 227400 |
| 2025-07-07 | -14.25 | $198.72 | 384100 |
| 2025-07-03 | -3.05 | $200.50 | 187100 |
| 2025-07-02 | -0.43 | $197.77 | 270100 |
| 2025-07-01 | -15.77 | $195.29 | 385700 |
| 2025-06-30 | -2.99 | $197.22 | 371000 |
| 2025-06-27 | -7.15 | $195.31 | 252400 |
| 2025-06-26 | -0.78 | $195.37 | 263800 |
| 2025-06-25 | -1.84 | $193.70 | 273400 |
| 2025-06-24 | -1.79 | $191.96 | 278200 |
| 2025-06-23 | -3.74 | $188.53 | 496400 |
| 2025-06-20 | -18.39 | $186.53 | 238800 |
| 2025-06-18 | -10.48 | $187.61 | 312500 |
| 2025-06-17 | -13.48 | $187.20 | 293100 |
| 2025-06-16 | -2.93 | $188.64 | 296000 |
| 2025-06-13 | -25.86 | $185.51 | 499600 |
| 2025-06-12 | -3.81 | $188.52 | 302500 |
| 2025-06-11 | -13.99 | $187.13 | 326400 |
| 2025-06-10 | -4.00 | $187.87 | 401300 |
| 2025-06-09 | -10.15 | $187.07 | 219900 |
| 2025-06-06 | -6.22 | $186.44 | 249100 |
| 2025-06-05 | -15.10 | $184.70 | 514100 |
| 2025-06-04 | -3.21 | $185.33 | 287300 |
| 2025-06-03 | -0.84 | $184.85 | 325900 |
| 2025-06-02 | -10.23 | $182.05 | 360400 |
| 2025-05-30 | -18.64 | $180.43 | 549700 |
| 2025-05-29 | -14.54 | $181.22 | 348100 |
| 2025-05-28 | -13.36 | $180.63 | 202300 |
| 2025-05-27 | -10.05 | $181.47 | 269500 |
| 2025-05-23 | -27.38 | $177.07 | 478400 |
| 2025-05-22 | -18.87 | $179.23 | 202200 |
| 2025-05-21 | -18.10 | $178.87 | 277500 |
| 2025-05-20 | -5.34 | $182.41 | 190600 |
| 2025-05-19 | -2.60 | $183.07 | 281700 |
| 2025-05-16 | -1.38 | $183.47 | 241700 |
| 2025-05-15 | -2.28 | $183.11 | 458500 |
| 2025-05-14 | -1.56 | $183.18 | 485200 |
| 2025-05-13 | -1.39 | $181.89 | 449100 |
| 2025-05-12 | 0.00 | $178.04 | 492200 |
| 2025-05-09 | -6.11 | $169.86 | 306800 |
| 2025-05-08 | -6.03 | $169.88 | 404900 |
| 2025-05-07 | -5.77 | $167.95 | 262800 |
| 2025-05-06 | -10.34 | $166.31 | 299700 |
| 2025-05-05 | -5.63 | $167.66 | 293800 |
| 2025-05-02 | -2.70 | $168.70 | 411200 |
| 2025-05-01 | -7.22 | $166.48 | 343300 |
| 2025-04-30 | -6.09 | $163.41 | 220000 |
| 2025-04-29 | -6.99 | $163.13 | 264100 |
| 2025-04-28 | -9.84 | $162.24 | 256900 |
| 2025-04-25 | -9.17 | $162.55 | 313900 |
| 2025-04-24 | -21.05 | $160.21 | 317800 |
| 2025-04-23 | -45.12 | $154.52 | 391600 |
| 2025-04-22 | -58.31 | $149.84 | 609300 |
| 2025-04-21 | -67.74 | $146.28 | 424200 |
| 2025-04-17 | -57.22 | $150.25 | 297100 |
| 2025-04-16 | -54.97 | $151.10 | 432000 |
| 2025-04-15 | -40.87 | $156.42 | 283200 |
| 2025-04-14 | -42.19 | $155.92 | 578200 |
| 2025-04-11 | -45.80 | $154.56 | 548200 |
| 2025-04-10 | -53.83 | $151.53 | 910200 |
| 2025-04-09 | -33.66 | $159.14 | 954900 |
| 2025-04-08 | -84.92 | $139.80 | 839900 |
| 2025-04-07 | -76.23 | $143.08 | 1.4M |
| 2025-04-04 | -97.38 | $142.45 | 1.1M |
| 2025-04-03 | -98.90 | $152.12 | 744500 |
| 2025-04-02 | -56.25 | $163.98 | 186300 |
| 2025-04-01 | -67.38 | $162.61 | 316200 |
| 2025-03-31 | -74.89 | $161.27 | 627700 |
| 2025-03-28 | -96.36 | $161.51 | 515000 |
| 2025-03-27 | -74.87 | $165.77 | 271500 |
| 2025-03-26 | -71.74 | $167.50 | 266200 |
| 2025-03-25 | -53.43 | $171.66 | 187000 |
| 2025-03-24 | -56.40 | $171.00 | 313900 |
| 2025-03-21 | -75.08 | $167.70 | 223500 |
| 2025-03-20 | -79.63 | $167.41 | 276600 |
| 2025-03-19 | -76.41 | $168.46 | 328300 |
| 2025-03-18 | -84.89 | $165.99 | 251500 |
| 2025-03-17 | -76.53 | $168.57 | 284300 |
| 2025-03-14 | -79.84 | $167.55 | 320000 |
| 2025-03-13 | -96.86 | $162.30 | 384400 |
| 2025-03-12 | -86.22 | $165.58 | 355200 |
| 2025-03-11 | -94.20 | $163.12 | 735900 |
| 2025-03-10 | -94.29 | $163.43 | 2.3M |
| 2025-03-07 | -82.67 | $171.05 | 517900 |
| 2025-03-06 | -97.02 | $169.07 | 470600 |
| 2025-03-05 | -74.27 | $174.49 | 290000 |
| 2025-03-04 | -85.22 | $171.88 | 1.3M |
| 2025-03-03 | -92.83 | $172.23 | 696900 |
| 2025-02-28 | -73.76 | $177.93 | 461900 |
| 2025-02-27 | -99.94 | $175.06 | 373000 |
| 2025-02-26 | -73.74 | $181.65 | 264200 |
| 2025-02-25 | -83.89 | $180.20 | 391400 |
| 2025-02-24 | -64.71 | $182.94 | 355600 |
| 2025-02-21 | -48.88 | $185.65 | 337400 |
| 2025-02-20 | -15.44 | $190.72 | 198800 |
| 2025-02-19 | -10.88 | $191.41 | 264700 |
| 2025-02-18 | -10.22 | $191.51 | 222400 |
| 2025-02-14 | -18.54 | $190.25 | 194000 |
| 2025-02-13 | -23.88 | $189.44 | 258100 |
| 2025-02-12 | -43.54 | $186.46 | 228000 |
| 2025-02-11 | -40.96 | $186.85 | 181700 |
| 2025-02-10 | -38.92 | $187.16 | 259900 |
| 2025-02-07 | -54.82 | $184.75 | 288900 |
| 2025-02-06 | -43.67 | $186.44 | 243900 |
| 2025-02-05 | -47.89 | $185.80 | 216700 |
| 2025-02-04 | -64.91 | $183.22 | 376600 |
| 2025-02-03 | -82.78 | $180.51 | 535300 |
| 2025-01-31 | -66.48 | $183.46 | 308100 |
| 2025-01-30 | -59.70 | $184.44 | 282600 |
| 2025-01-29 | -59.14 | $184.52 | 293000 |
| 2025-01-28 | -48.96 | $185.99 | 406900 |
| 2025-01-27 | -86.84 | $180.52 | 763300 |
| 2025-01-24 | -18.07 | $190.45 | 305100 |
| 2025-01-23 | -2.77 | $192.30 | 316000 |
| 2025-01-22 | -4.76 | $192.02 | 660600 |
| 2025-01-21 | -32.13 | $188.17 | 325800 |
| 2025-01-17 | -42.76 | $186.76 | 241100 |
| 2025-01-16 | -62.59 | $183.94 | 193700 |
| 2025-01-15 | -53.28 | $185.32 | 274300 |
| 2025-01-14 | -80.40 | $181.43 | 352400 |
| 2025-01-13 | -84.24 | $180.88 | 308900 |
| 2025-01-10 | -88.93 | $182.52 | 391700 |
| 2025-01-08 | -65.36 | $186.45 | 256600 |
| 2025-01-07 | -63.35 | $186.65 | 344700 |
| 2025-01-06 | -20.68 | $190.90 | 321900 |
| 2025-01-03 | -47.29 | $188.25 | 263700 |
| 2025-01-02 | -80.32 | $184.96 | 445400 |
| 2024-12-31 | -81.12 | $184.88 | 243200 |
| 2024-12-30 | -62.45 | $186.74 | 304300 |
| 2024-12-27 | -38.86 | $189.09 | 296900 |
| 2024-12-26 | -8.36 | $192.01 | 224200 |
| 2024-12-24 | -11.62 | $191.64 | 261000 |
| 2024-12-23 | -29.49 | $189.61 | 280200 |
| 2024-12-20 | -43.84 | $187.98 | 291900 |
| 2024-12-19 | -66.58 | $185.23 | 392300 |
| 2024-12-18 | -59.27 | $185.13 | 365100 |
| 2024-12-17 | -10.14 | $191.54 | 279400 |
| 2024-12-16 | -1.24 | $192.78 | 266800 |
| 2024-12-13 | -13.13 | $190.53 | 192700 |
| 2024-12-12 | -19.51 | $189.64 | 169300 |
| 2024-12-11 | -13.99 | $190.41 | 228100 |
| 2024-12-10 | -34.00 | $187.62 | 279100 |
| 2024-12-09 | -14.85 | $190.29 | 278700 |
| 2024-12-06 | -4.52 | $191.73 | 203600 |
| 2024-12-05 | -7.63 | $190.76 | 252700 |
| 2024-12-04 | -0.52 | $191.71 | 250800 |
| 2024-12-03 | -0.60 | $187.87 | 267400 |
| 2024-12-02 | -4.30 | $186.99 | 303600 |
| 2024-11-29 | -10.69 | $185.27 | 102000 |
| 2024-11-27 | -23.81 | $183.43 | 289500 |
| 2024-11-26 | -8.62 | $185.51 | 197900 |
| 2024-11-25 | -13.00 | $184.91 | 274100 |
| 2024-11-22 | -10.73 | $184.90 | 447000 |
| 2024-11-21 | -15.60 | $184.25 | 196800 |
| 2024-11-20 | -30.61 | $182.25 | 172400 |
| 2024-11-19 | -31.51 | $182.13 | 175600 |
| 2024-11-18 | -48.39 | $179.88 | 214300 |
| 2024-11-15 | -52.06 | $179.39 | 272700 |
| 2024-11-14 | -19.58 | $183.72 | 190200 |
| 2024-11-13 | -13.95 | $184.47 | 175100 |
| 2024-11-12 | -8.18 | $185.24 | 229600 |
| 2024-11-11 | -9.45 | $185.07 | 362800 |
| 2024-11-08 | -3.90 | $185.81 | 231000 |
| 2024-11-07 | -0.76 | $186.01 | 282200 |
| 2024-11-06 | -3.96 | $182.21 | 337400 |
| 2024-11-05 | -58.73 | $176.71 | 181700 |
| 2024-11-04 | -87.43 | $174.13 | 179800 |
| 2024-11-01 | -79.58 | $174.35 | 187100 |
| 2024-10-31 | -89.90 | $173.00 | 302600 |
| 2024-10-30 | -27.16 | $178.91 | 198400 |
| 2024-10-29 | -3.00 | $181.60 | 318100 |
| 2024-10-28 | -17.80 | $179.26 | 204800 |
| 2024-10-25 | -19.15 | $179.09 | 173000 |
| 2024-10-24 | -26.66 | $178.15 | 145500 |
| 2024-10-23 | -31.44 | $177.55 | 205100 |
| 2024-10-22 | -10.14 | $180.22 | 323000 |
| 2024-10-21 | -8.30 | $180.45 | 237700 |
| 2024-10-18 | -16.28 | $179.45 | 176000 |
| 2024-10-17 | -22.03 | $178.73 | 220000 |
| 2024-10-16 | -26.50 | $178.17 | 221500 |
| 2024-10-15 | -25.51 | $177.84 | 250300 |
| 2024-10-14 | -3.19 | $180.83 | 174700 |
| 2024-10-11 | -2.39 | $178.65 | 141500 |
| 2024-10-10 | -1.74 | $178.09 | 164400 |
| 2024-10-09 | -1.30 | $177.81 | 204300 |
| 2024-10-08 | -3.08 | $175.81 | 188600 |
| 2024-10-07 | -21.22 | $172.81 | 185900 |
| 2024-10-04 | -13.34 | $173.97 | 198000 |
| 2024-10-03 | -24.09 | $171.85 | 140000 |
| 2024-10-02 | -27.77 | $171.17 | 157400 |
| 2024-10-01 | -33.95 | $170.03 | 250800 |
| 2024-09-30 | -9.75 | $174.50 | 193900 |
| 2024-09-27 | -13.10 | $173.88 | 160900 |
| 2024-09-26 | -5.63 | $175.26 | 220000 |
| 2024-09-25 | -5.94 | $173.04 | 132900 |
| 2024-09-24 | -4.00 | $172.72 | 180400 |
| 2024-09-23 | -12.70 | $171.37 | 176100 |
| 2024-09-20 | -11.35 | $171.58 | 150400 |
| 2024-09-19 | -11.59 | $172.40 | 190500 |
| 2024-09-18 | -43.08 | $167.21 | 199800 |
| 2024-09-17 | -36.95 | $168.22 | 250000 |
| 2024-09-16 | -37.68 | $168.10 | 163500 |
| 2024-09-13 | -30.40 | $169.30 | 128300 |
| 2024-09-12 | -36.89 | $168.23 | 174900 |
| 2024-09-11 | -44.60 | $166.96 | 175800 |
| 2024-09-10 | -72.82 | $162.31 | 130500 |
| 2024-09-09 | -83.56 | $160.54 | 180300 |
| 2024-09-06 | -92.38 | $158.55 | 235800 |
| 2024-09-05 | -57.40 | $162.36 | 126400 |
| 2024-09-04 | -54.21 | $162.59 | 217300 |
| 2024-09-03 | -51.75 | $163.10 | 361300 |
| 2024-08-30 | -14.07 | $170.47 | 174200 |
| 2024-08-29 | -20.04 | $168.84 | 171600 |
| 2024-08-28 | -17.95 | $169.41 | 143500 |
| 2024-08-27 | -10.00 | $171.58 | 258000 |
| 2024-08-26 | -13.15 | $170.72 | 352700 |
| 2024-08-23 | -6.52 | $172.53 | 298100 |
| 2024-08-22 | -16.85 | $169.71 | 218300 |
| 2024-08-21 | -1.92 | $173.04 | 210200 |
| 2024-08-20 | -4.81 | $171.94 | 268800 |
| 2024-08-19 | -7.86 | $172.56 | 299700 |
| 2024-08-16 | -16.16 | $170.26 | 204800 |
| 2024-08-15 | -17.60 | $169.86 | 214400 |
| 2024-08-14 | -34.06 | $165.42 | 180000 |
| 2024-08-13 | -38.85 | $164.72 | 239800 |
| 2024-08-12 | -60.85 | $160.03 | 188300 |
| 2024-08-09 | -64.69 | $159.05 | 168900 |
| 2024-08-08 | -66.66 | $158.38 | 225100 |
| 2024-08-07 | -82.73 | $152.90 | 485400 |
| 2024-08-06 | -77.04 | $154.84 | 378100 |
| 2024-08-05 | -81.47 | $153.33 | 758900 |
| 2024-08-02 | -91.42 | $158.74 | 646100 |
| 2024-08-01 | -91.36 | $163.02 | 344400 |
| 2024-07-31 | -62.53 | $168.98 | 307000 |
| 2024-07-30 | -92.99 | $163.07 | 327800 |
| 2024-07-29 | -80.01 | $166.34 | 178300 |
| 2024-07-26 | -76.54 | $166.98 | 393300 |
| 2024-07-25 | -86.40 | $165.16 | 4.6M |
| 2024-07-24 | -95.95 | $166.66 | 1.2M |
| 2024-07-23 | -62.93 | $173.37 | 141100 |
| 2024-07-22 | -59.03 | $173.59 | 219400 |
| 2024-07-19 | -84.46 | $170.35 | 212200 |
| 2024-07-18 | -68.37 | $172.40 | 291200 |
| 2024-07-17 | -61.54 | $173.27 | 412600 |
| 2024-07-16 | -10.68 | $179.75 | 200400 |
| 2024-07-15 | -12.79 | $179.48 | 392300 |
| 2024-07-12 | -18.41 | $178.65 | 248300 |
| 2024-07-11 | -33.39 | $176.69 | 288100 |
| 2024-07-10 | -1.12 | $180.39 | 209700 |
| 2024-07-09 | -8.28 | $177.99 | 214000 |
| 2024-07-08 | 0.00 | $178.66 | 268700 |
| 2024-07-05 | -3.61 | $177.13 | 190400 |
| 2024-07-03 | -0.59 | $176.25 | 142700 |
| 2024-07-02 | -11.46 | $174.32 | 223600 |
| 2024-07-01 | -17.23 | $173.13 | 352400 |
| 2024-06-28 | -23.02 | $171.52 | 192100 |
| 2024-06-27 | -21.78 | $171.78 | 159300 |
| 2024-06-26 | -23.45 | $171.43 | 135100 |
| 2024-06-25 | -26.27 | $170.84 | 232200 |
| 2024-06-24 | -37.63 | $168.46 | 279700 |
| 2024-06-21 | -22.54 | $171.62 | 172600 |
| 2024-06-20 | -16.95 | $172.79 | 326500 |
| 2024-06-18 | -2.28 | $175.12 | 236900 |
| 2024-06-17 | -3.40 | $174.44 | 211000 |
| 2024-06-14 | -0.64 | $172.39 | 171500 |
| 2024-06-13 | -4.44 | $171.74 | 184900 |
| 2024-06-12 | -8.70 | $170.20 | 232200 |
| 2024-06-11 | 0.00 | $166.31 | 155100 |
| 2024-06-10 | -4.87 | $164.09 | 205500 |
| 2024-06-07 | -10.69 | $163.38 | 150200 |
| 2024-06-06 | -9.10 | $163.49 | 175900 |
| 2024-06-05 | 0.00 | $164.14 | 203100 |
| 2024-06-04 | -34.51 | $159.93 | 124700 |
| 2024-06-03 | -35.72 | $159.71 | 221400 |
| 2024-05-31 | -39.84 | $158.70 | 203300 |
| 2024-05-30 | -26.35 | $159.06 | 238100 |
| 2024-05-29 | -5.98 | $162.90 | 172400 |
| 2024-05-28 | -1.46 | $163.77 | 196900 |
| 2024-05-24 | -5.65 | $162.19 | 140200 |
| 2024-05-23 | -13.95 | $160.66 | 204100 |
| 2024-05-22 | -3.17 | $160.63 | 179500 |
| 2024-05-21 | -0.69 | $160.47 | 163700 |
| 2024-05-20 | -2.02 | $160.26 | 142700 |
| 2024-05-17 | -9.71 | $158.29 | 144000 |
| 2024-05-16 | -6.49 | $158.83 | 187700 |
| 2024-05-15 | 0.00 | $159.43 | 188000 |
| 2024-05-14 | -1.09 | $155.73 | 134500 |
| 2024-05-13 | -3.95 | $154.27 | 138000 |
| 2024-05-10 | -8.50 | $153.53 | 127100 |
| 2024-05-09 | -12.50 | $153.04 | 124100 |
| 2024-05-08 | -21.19 | $153.09 | 167000 |
| 2024-05-07 | -21.98 | $152.98 | 118500 |
| 2024-05-06 | -15.88 | $153.83 | 225500 |
| 2024-05-03 | -33.33 | $151.40 | 229800 |
| 2024-05-02 | -61.21 | $147.52 | 1.1M |
| 2024-05-01 | -78.27 | $145.34 | 243800 |
| 2024-04-30 | -66.87 | $147.03 | 137200 |
| 2024-04-29 | -44.87 | $150.29 | 308200 |
| 2024-04-26 | -48.30 | $149.88 | 167000 |
| 2024-04-25 | -64.36 | $147.47 | 168100 |
| 2024-04-24 | -66.22 | $147.19 | 126800 |
| 2024-04-23 | -68.86 | $146.86 | 187800 |
| 2024-04-22 | -86.01 | $144.25 | 199700 |
| 2024-04-19 | -97.49 | $142.51 | 360300 |
| 2024-04-18 | -98.17 | $146.47 | 193600 |
| 2024-04-17 | -99.43 | $147.78 | 263500 |
| 2024-04-16 | -91.99 | $150.21 | 194200 |
| 2024-04-15 | -97.57 | $149.81 | 333300 |
| 2024-04-12 | -77.95 | $153.09 | 169500 |
| 2024-04-11 | -35.65 | $155.89 | 213900 |
| 2024-04-10 | -83.69 | $152.71 | 174100 |
| 2024-04-09 | -58.01 | $154.41 | 185900 |
| 2024-04-08 | -66.62 | $153.84 | 152900 |
| 2024-04-05 | -68.59 | $154.08 | 169600 |
| 2024-04-04 | -91.92 | $152.26 | 225000 |
| 2024-04-03 | -60.26 | $154.73 | 179200 |
| 2024-04-02 | -64.23 | $154.42 | 258100 |
| 2024-04-01 | -45.00 | $155.92 | 269500 |
| 2024-03-28 | -46.03 | $155.84 | 185400 |
| 2024-03-27 | -42.44 | $156.12 | 204800 |
| 2024-03-26 | -49.10 | $155.60 | 175300 |
| 2024-03-25 | -38.21 | $156.45 | 1.6M |
| 2024-03-22 | -30.00 | $157.09 | 141000 |
| 2024-03-21 | -34.10 | $156.77 | 212000 |
| 2024-03-20 | -38.34 | $156.39 | 190300 |
| 2024-03-19 | -39.16 | $154.39 | 254500 |
| 2024-03-18 | -44.83 | $153.66 | 176100 |
| 2024-03-15 | -50.82 | $152.89 | 248300 |
| 2024-03-14 | -32.25 | $155.28 | 201100 |
| 2024-03-13 | -27.74 | $155.86 | 234300 |
| 2024-03-12 | -15.38 | $157.45 | 224000 |
| 2024-03-11 | -39.86 | $154.30 | 205700 |
| 2024-03-08 | -34.58 | $154.98 | 347800 |
| 2024-03-07 | -3.93 | $157.55 | 224600 |
| 2024-03-06 | -27.01 | $154.91 | 236800 |
| 2024-03-05 | -41.52 | $153.25 | 373100 |
| 2024-03-04 | -9.53 | $156.91 | 249000 |
| 2024-03-01 | -1.16 | $156.77 | 240700 |
| 2024-02-29 | -19.24 | $153.78 | 204100 |
| 2024-02-28 | -35.12 | $152.36 | 194000 |
| 2024-02-27 | -28.30 | $152.97 | 157000 |
| 2024-02-26 | -29.53 | $152.86 | 228100 |
| 2024-02-23 | -33.22 | $152.53 | 187500 |
| 2024-02-22 | -27.96 | $153.00 | 245600 |
| 2024-02-21 | -82.55 | $148.12 | 279100 |
| 2024-02-20 | -68.75 | $149.45 | 288200 |
| 2024-02-16 | -50.00 | $151.10 | 217000 |
| 2024-02-15 | -29.66 | $152.65 | 269800 |
| 2024-02-14 | -21.88 | $152.91 | 253500 |
| 2024-02-13 | -30.92 | $150.93 | 337200 |
| 2024-02-12 | -10.76 | $153.91 | 257200 |
| 2024-02-09 | -0.98 | $154.92 | 222300 |
| 2024-02-08 | -2.45 | $152.64 | 181100 |
| 2024-02-07 | -6.26 | $151.79 | 213500 |
| 2024-02-06 | -20.53 | $149.83 | 221200 |
| 2024-02-05 | -15.73 | $150.22 | 226700 |
| 2024-02-02 | -15.48 | $150.08 | 313700 |
| 2024-02-01 | -24.73 | $148.61 | 297300 |
| 2024-01-31 | -36.50 | $146.74 | 284600 |
| 2024-01-30 | -15.98 | $150.00 | 340500 |
| 2024-01-29 | -7.99 | $151.27 | 195400 |
| 2024-01-26 | -18.63 | $149.58 | 238900 |
| 2024-01-25 | -9.06 | $151.10 | 336800 |
| 2024-01-24 | -10.09 | $150.73 | 377800 |
| 2024-01-23 | -1.25 | $150.04 | 306300 |
| 2024-01-22 | -5.75 | $149.43 | 329500 |
| 2024-01-19 | 0.00 | $148.47 | 289200 |
| 2024-01-18 | -0.35 | $145.24 | 265900 |
| 2024-01-17 | -28.13 | $142.45 | 287900 |
| 2024-01-16 | -18.22 | $143.25 | 263100 |
| 2024-01-12 | -20.57 | $143.06 | 155500 |
| 2024-01-11 | -25.03 | $142.70 | 239900 |
| 2024-01-10 | -32.59 | $142.09 | 221000 |
| 2024-01-09 | -47.96 | $140.85 | 288700 |
| 2024-01-08 | -50.31 | $140.66 | 204000 |
| 2024-01-05 | -92.40 | $137.18 | 210200 |
| 2024-01-04 | -89.02 | $137.10 | 252200 |
| 2024-01-03 | -76.19 | $138.13 | 390700 |
| 2024-01-02 | -51.62 | $139.79 | 363100 |
| 2023-12-29 | -11.31 | $143.64 | 278300 |
| 2023-12-28 | -3.66 | $144.37 | 181700 |
| 2023-12-27 | -1.93 | $144.31 | 236300 |
| 2023-12-26 | -2.48 | $144.22 | 161900 |
| 2023-12-22 | -8.32 | $143.54 | 212100 |
| 2023-12-21 | -10.73 | $143.32 | 222700 |
| 2023-12-20 | -30.12 | $141.55 | 261000 |
| 2023-12-19 | 0.00 | $143.91 | 301100 |
| 2023-12-18 | -3.23 | $143.25 | 268600 |
| 2023-12-15 | -7.86 | $142.84 | 223700 |
| 2023-12-14 | -10.74 | $142.53 | 281300 |
| 2023-12-13 | -2.35 | $142.46 | 268200 |
| 2023-12-12 | 0.00 | $140.86 | 208100 |
| 2023-12-11 | -0.23 | $139.94 | 182400 |
| 2023-12-08 | -1.20 | $138.99 | 179900 |
| 2023-12-07 | -10.74 | $137.76 | 132700 |
| 2023-12-06 | -25.83 | $136.30 | 184200 |
| 2023-12-05 | -12.79 | $137.44 | 158500 |
| 2023-12-04 | -16.99 | $136.76 | 268500 |
| 2023-12-01 | -4.85 | $138.16 | 189100 |
| 2023-11-30 | -9.58 | $137.44 | 183200 |
| 2023-11-29 | -8.02 | $137.42 | 227700 |
| 2023-11-28 | -4.79 | $137.02 | 297500 |
| 2023-11-27 | -6.34 | $136.73 | 207700 |
| 2023-11-24 | -5.98 | $136.76 | 83200 |
| 2023-11-22 | -5.54 | $136.81 | 217800 |
| 2023-11-21 | -8.00 | $136.21 | 349900 |
| 2023-11-20 | -1.70 | $137.43 | 279500 |
| 2023-11-17 | -2.45 | $135.50 | 162700 |
| 2023-11-16 | -2.28 | $135.53 | 161500 |
| 2023-11-15 | -4.39 | $135.16 | 208900 |
| 2023-11-14 | -1.55 | $134.94 | 317700 |
| 2023-11-13 | -5.53 | $131.89 | 230400 |
| 2023-11-10 | -0.91 | $132.55 | 234600 |
| 2023-11-09 | -14.08 | $129.31 | 182200 |
| 2023-11-08 | -2.35 | $130.00 | 199500 |
| 2023-11-07 | -2.90 | $129.45 | 213200 |
| 2023-11-06 | -9.26 | $127.90 | 242000 |
| 2023-11-03 | -15.27 | $127.27 | 269600 |
| 2023-11-02 | -31.01 | $125.62 | 238000 |
| 2023-11-01 | -52.10 | $123.41 | 228200 |
| 2023-10-31 | -71.28 | $121.40 | 93500 |
| 2023-10-30 | -79.29 | $120.56 | 180500 |
| 2023-10-27 | -90.27 | $119.41 | 173900 |
| 2023-10-26 | -95.13 | $118.90 | 330800 |
| 2023-10-25 | -90.08 | $121.15 | 202000 |
| 2023-10-24 | -70.48 | $122.83 | 163300 |
| 2023-10-23 | -81.91 | $121.85 | 241300 |
| 2023-10-20 | -81.80 | $121.86 | 189200 |
| 2023-10-19 | -56.01 | $124.07 | 240300 |
| 2023-10-18 | -46.32 | $124.90 | 139600 |
| 2023-10-17 | -28.47 | $126.43 | 180500 |
| 2023-10-16 | -22.75 | $126.92 | 103600 |
| 2023-10-13 | -38.39 | $125.58 | 141800 |
| 2023-10-12 | -15.75 | $127.52 | 181100 |
| 2023-10-11 | -14.57 | $127.69 | 187600 |
| 2023-10-10 | -25.90 | $126.71 | 204400 |
| 2023-10-09 | -32.93 | $126.39 | 223800 |
| 2023-10-06 | -46.44 | $125.71 | 220000 |
| 2023-10-05 | -70.20 | $123.31 | 164200 |
| 2023-10-04 | -71.09 | $123.22 | 197900 |
| 2023-10-03 | -87.26 | $121.82 | 332500 |
| 2023-10-02 | -69.57 | $124.07 | 203500 |
| 2023-09-29 | -78.82 | $122.93 | 297700 |
| 2023-09-28 | -82.69 | $122.45 | 206400 |
| 2023-09-27 | -90.26 | $121.51 | 342700 |
| 2023-09-26 | -97.08 | $121.10 | 231100 |
| 2023-09-25 | -89.32 | $123.44 | 190900 |
| 2023-09-22 | -96.15 | $122.99 | 397800 |
| 2023-09-21 | -99.41 | $122.66 | 238600 |
| 2023-09-20 | -95.98 | $124.61 | 157900 |
| 2023-09-19 | -73.02 | $126.55 | 216900 |
| 2023-09-18 | -68.87 | $126.68 | 203900 |
| 2023-09-15 | -60.62 | $126.10 | 174500 |
| 2023-09-14 | -36.81 | $128.70 | 122300 |
| 2023-09-13 | -45.15 | $127.79 | 180200 |
| 2023-09-12 | -46.43 | $127.65 | 186900 |
| 2023-09-11 | -26.01 | $129.88 | 340700 |
| 2023-09-08 | -31.96 | $129.23 | 104900 |
| 2023-09-07 | -34.34 | $128.97 | 199500 |
| 2023-09-06 | -16.03 | $130.97 | 175900 |
| 2023-09-05 | -3.21 | $132.37 | 146700 |
| 2023-09-01 | -5.95 | $132.07 | 155000 |
| 2023-08-31 | -5.28 | $131.49 | 254700 |
| 2023-08-30 | -2.37 | $130.86 | 140100 |
| 2023-08-29 | -30.59 | $129.74 | 192600 |
| 2023-08-28 | -58.24 | $127.20 | 128500 |
| 2023-08-25 | -66.20 | $126.17 | 231000 |
| 2023-08-24 | -75.33 | $124.99 | 212000 |
| 2023-08-23 | -51.89 | $128.02 | 209000 |
| 2023-08-22 | -70.15 | $125.66 | 218900 |
| 2023-08-21 | -70.07 | $125.67 | 190300 |
| 2023-08-18 | -86.62 | $123.53 | 295200 |
| 2023-08-17 | -98.89 | $123.15 | 359200 |
| 2023-08-16 | -99.53 | $124.62 | 174700 |
| 2023-08-15 | -90.57 | $125.80 | 159600 |
| 2023-08-14 | -79.90 | $127.09 | 196300 |
| 2023-08-11 | -95.75 | $125.26 | 224400 |
| 2023-08-10 | -94.63 | $126.01 | 273800 |
| 2023-08-09 | -96.45 | $125.87 | 179700 |
| 2023-08-08 | -88.02 | $127.64 | 235400 |
| 2023-08-07 | -88.20 | $128.90 | 361100 |
| 2023-08-04 | -89.06 | $128.69 | 299000 |
| 2023-08-03 | -70.17 | $130.40 | 226100 |
| 2023-08-02 | -64.53 | $130.91 | 309600 |
| 2023-08-01 | -24.97 | $134.49 | 226500 |
| 2023-07-31 | -26.08 | $134.39 | 209400 |
| 2023-07-28 | -33.37 | $133.73 | 350300 |
| 2023-07-27 | -53.92 | $131.87 | 206300 |
| 2023-07-26 | -45.26 | $132.45 | 194900 |
| 2023-07-25 | -25.26 | $134.03 | 137400 |
| 2023-07-24 | -37.27 | $132.55 | 176600 |
| 2023-07-21 | -38.86 | $132.37 | 197100 |
| 2023-07-20 | -37.36 | $132.54 | 294500 |
| 2023-07-19 | -11.18 | $135.49 | 335600 |
| 2023-07-18 | -6.14 | $135.73 | 364200 |
| 2023-07-17 | -3.80 | $134.33 | 281500 |
| 2023-07-14 | -18.12 | $132.53 | 267300 |
| 2023-07-13 | -2.98 | $132.97 | 246200 |
| 2023-07-12 | -14.98 | $131.04 | 217100 |
| 2023-07-11 | -35.30 | $129.69 | 140500 |
| 2023-07-10 | -36.02 | $129.25 | 176700 |
| 2023-07-07 | -37.10 | $128.67 | 258000 |
| 2023-07-06 | -31.63 | $129.11 | 237200 |
| 2023-07-05 | -25.76 | $129.65 | 242600 |
| 2023-07-03 | -16.96 | $130.46 | 152500 |
| 2023-06-30 | -15.00 | $130.64 | 224800 |
| 2023-06-29 | -35.45 | $128.62 | 147700 |
| 2023-06-28 | -37.75 | $128.40 | 536800 |
| 2023-06-27 | -40.67 | $128.12 | 187400 |
| 2023-06-26 | -58.22 | $125.54 | 198800 |
| 2023-06-23 | -41.87 | $126.56 | 196000 |
| 2023-06-22 | -24.19 | $128.07 | 186300 |
| 2023-06-21 | -30.50 | $127.04 | 241300 |
| 2023-06-20 | -18.43 | $129.01 | 200500 |
| 2023-06-16 | -13.23 | $129.86 | 252000 |
| 2023-06-15 | -3.34 | $131.04 | 246700 |
| 2023-06-14 | -0.54 | $129.44 | 262800 |
| 2023-06-13 | -3.23 | $128.35 | 359400 |
| 2023-06-12 | -0.07 | $127.41 | 237800 |
| 2023-06-09 | -10.19 | $124.75 | 178600 |
| 2023-06-08 | -13.59 | $124.31 | 141500 |
| 2023-06-07 | -23.01 | $123.09 | 254300 |
| 2023-06-06 | -9.19 | $124.88 | 261300 |
| 2023-06-05 | -10.73 | $124.68 | 316100 |
| 2023-06-02 | -3.64 | $125.41 | 382500 |
| 2023-06-01 | -9.60 | $124.45 | 429400 |
| 2023-05-31 | -16.95 | $123.34 | 164300 |
| 2023-05-30 | -10.60 | $124.30 | 269000 |
| 2023-05-26 | -1.23 | $123.70 | 227700 |
| 2023-05-25 | -4.73 | $120.47 | 268900 |
| 2023-05-24 | -33.99 | $116.33 | 194500 |
| 2023-05-23 | -23.94 | $117.05 | 292400 |
| 2023-05-22 | -2.98 | $118.94 | 200200 |
| 2023-05-19 | -4.13 | $118.60 | 170400 |
| 2023-05-18 | -0.89 | $118.83 | 230100 |
| 2023-05-17 | -2.06 | $116.48 | 149800 |
| 2023-05-16 | -8.87 | $114.82 | 178100 |
| 2023-05-15 | 0.00 | $114.95 | 112300 |
| 2023-05-12 | -15.81 | $113.92 | 101800 |
| 2023-05-11 | -10.98 | $114.21 | 190400 |
| 2023-05-10 | -3.83 | $114.64 | 151000 |
| 2023-05-09 | -19.54 | $113.39 | 116400 |
| 2023-05-08 | -4.09 | $114.26 | 324100 |
| 2023-05-05 | -6.39 | $114.13 | 175700 |
| 2023-05-04 | -56.26 | $111.20 | 149300 |
| 2023-05-03 | -46.92 | $111.70 | 303600 |
| 2023-05-02 | -33.08 | $112.44 | 906600 |
| 2023-05-01 | -9.16 | $113.72 | 157400 |
| 2023-04-28 | -10.86 | $113.62 | 208600 |
| 2023-04-27 | -32.58 | $112.46 | 136700 |
| 2023-04-26 | -72.28 | $110.34 | 164600 |
| 2023-04-25 | -84.36 | $108.86 | 105900 |
| 2023-04-24 | -45.50 | $111.32 | 174800 |
| 2023-04-21 | -38.39 | $111.77 | 177600 |
| 2023-04-20 | -32.39 | $112.15 | 120700 |
| 2023-04-19 | -20.38 | $112.91 | 107300 |
| 2023-04-18 | -15.64 | $113.21 | 170700 |
| 2023-04-17 | -19.12 | $112.85 | 114100 |
| 2023-04-14 | -25.21 | $112.42 | 165000 |
| 2023-04-13 | -13.96 | $112.91 | 176700 |
| 2023-04-12 | -34.05 | $110.71 | 171500 |
| 2023-04-11 | -27.32 | $111.40 | 95600 |
| 2023-04-10 | -15.17 | $112.28 | 119100 |
| 2023-04-06 | -15.32 | $112.26 | 123600 |
| 2023-04-05 | -19.35 | $111.75 | 149800 |
| 2023-04-04 | -8.61 | $113.11 | 261800 |
| 2023-04-03 | -1.52 | $113.82 | 198100 |
| 2023-03-31 | -0.48 | $113.95 | 216100 |
| 2023-03-30 | -2.40 | $112.12 | 226900 |
| 2023-03-29 | -4.70 | $111.06 | 161600 |
| 2023-03-28 | -27.63 | $108.77 | 163500 |
| 2023-03-27 | -23.02 | $109.23 | 258700 |
| 2023-03-24 | -15.72 | $109.96 | 215400 |
| 2023-03-23 | -17.22 | $109.81 | 323700 |
| 2023-03-22 | -32.73 | $108.26 | 297300 |
| 2023-03-21 | -1.96 | $109.55 | 163100 |
| 2023-03-20 | -12.27 | $108.33 | 203900 |
| 2023-03-17 | -17.05 | $107.96 | 351200 |
| 2023-03-16 | -13.16 | $108.47 | 208000 |
| 2023-03-15 | -50.30 | $105.70 | 315300 |
| 2023-03-14 | -51.25 | $105.62 | 173100 |
| 2023-03-13 | -77.90 | $103.39 | 391800 |
| 2023-03-10 | -93.45 | $102.92 | 514100 |
| 2023-03-09 | -69.51 | $104.94 | 431200 |
| 2023-03-08 | -46.01 | $106.68 | 91300 |
| 2023-03-07 | -57.99 | $105.81 | 127100 |
| 2023-03-06 | -39.26 | $107.17 | 354400 |
| 2023-03-03 | -44.63 | $106.78 | 139100 |
| 2023-03-02 | -75.07 | $104.57 | 109100 |
| 2023-03-01 | -96.10 | $103.37 | 87100 |
| 2023-02-28 | -74.40 | $104.12 | 124600 |
| 2023-02-27 | -72.06 | $104.27 | 127900 |
| 2023-02-24 | -78.95 | $103.72 | 443800 |
| 2023-02-23 | -54.81 | $105.58 | 146000 |
| 2023-02-22 | -57.40 | $103.97 | 167900 |
| 2023-02-21 | -57.02 | $104.01 | 317500 |
| 2023-02-17 | -32.16 | $106.63 | 213600 |
| 2023-02-16 | -16.53 | $107.95 | 120400 |
| 2023-02-15 | -0.92 | $109.90 | 179400 |
| 2023-02-14 | -6.05 | $109.23 | 112300 |
| 2023-02-13 | -10.73 | $108.62 | 279600 |
| 2023-02-10 | -25.13 | $106.74 | 121100 |
| 2023-02-09 | -19.85 | $107.43 | 129700 |
| 2023-02-08 | -15.22 | $107.97 | 167800 |
| 2023-02-07 | -4.56 | $109.28 | 156400 |
| 2023-02-06 | -22.18 | $106.69 | 182100 |
| 2023-02-03 | -9.77 | $108.17 | 238700 |
| 2023-02-02 | -2.82 | $109.33 | 311500 |
| 2023-02-01 | -4.97 | $106.26 | 278700 |
| 2023-01-31 | -8.58 | $103.68 | 94900 |
| 2023-01-30 | -20.98 | $102.06 | 140700 |
| 2023-01-27 | -4.90 | $104.16 | 168300 |
| 2023-01-26 | -0.08 | $103.66 | 108400 |
| 2023-01-25 | -7.38 | $102.03 | 149400 |
| 2023-01-24 | -5.22 | $102.27 | 163800 |
| 2023-01-23 | -3.87 | $102.42 | 261200 |
| 2023-01-20 | -10.69 | $100.01 | 264100 |
| 2023-01-19 | -39.09 | $97.38 | 226300 |
| 2023-01-18 | -26.46 | $98.55 | 249200 |
| 2023-01-17 | -6.08 | $99.77 | 216600 |
| 2023-01-13 | -12.00 | $99.29 | 127900 |
| 2023-01-12 | -40.25 | $98.88 | 111600 |
| 2023-01-11 | -53.96 | $98.14 | 113300 |
| 2023-01-10 | -65.97 | $96.47 | 423900 |
| 2023-01-09 | -70.36 | $95.86 | 177900 |
| 2023-01-06 | -78.63 | $94.71 | 169500 |
| 2023-01-05 | -99.34 | $92.02 | 100700 |
| 2023-01-04 | -85.07 | $94.02 | 161300 |
| 2023-01-03 | -87.92 | $93.63 | 146300 |
| 2022-12-30 | -81.48 | $94.51 | 219000 |
| 2022-12-29 | -80.89 | $94.59 | 210900 |
| 2022-12-28 | -99.85 | $92.00 | 280200 |
| 2022-12-27 | -94.46 | $93.54 | 215300 |
| 2022-12-23 | -87.12 | $94.48 | 170000 |
| 2022-12-22 | -87.51 | $94.43 | 243800 |
| 2022-12-21 | -76.36 | $96.82 | 143300 |
| 2022-12-20 | -89.44 | $95.31 | 169600 |
| 2022-12-19 | -94.62 | $95.08 | 334300 |
| 2022-12-16 | -94.72 | $96.49 | 150600 |
| 2022-12-15 | -92.93 | $98.02 | 187000 |
| 2022-12-14 | -47.07 | $101.78 | 196700 |
| 2022-12-13 | -36.95 | $102.61 | 212000 |
| 2022-12-12 | -37.76 | $101.38 | 130000 |
| 2022-12-09 | -71.88 | $99.22 | 89300 |
| 2022-12-08 | -49.62 | $99.86 | 101100 |
| 2022-12-07 | -45.62 | $98.15 | 113800 |
| 2022-12-06 | -41.88 | $98.61 | 145300 |
| 2022-12-05 | -24.62 | $100.73 | 121200 |
| 2022-12-02 | -7.62 | $102.71 | 125400 |
| 2022-12-01 | -3.16 | $103.33 | 201100 |
| 2022-11-30 | -2.03 | $102.89 | 215700 |
| 2022-11-29 | -37.97 | $98.11 | 167400 |
| 2022-11-28 | -30.98 | $99.04 | 167700 |
| 2022-11-25 | -14.36 | $101.25 | 47400 |
| 2022-11-23 | -9.92 | $101.84 | 147800 |
| 2022-11-22 | -18.12 | $100.75 | 102600 |
| 2022-11-21 | -31.35 | $98.99 | 111000 |
| 2022-11-18 | -22.63 | $100.15 | 122200 |
| 2022-11-17 | -23.46 | $100.04 | 121900 |
| 2022-11-16 | -22.93 | $100.11 | 153400 |
| 2022-11-15 | -10.45 | $101.77 | 236700 |
| 2022-11-14 | -10.96 | $100.34 | 112000 |
| 2022-11-11 | -2.46 | $101.34 | 249600 |
| 2022-11-10 | -1.14 | $99.28 | 338700 |
| 2022-11-09 | -58.02 | $91.61 | 159500 |
| 2022-11-08 | -38.42 | $94.14 | 257800 |
| 2022-11-07 | -45.16 | $93.27 | 141500 |
| 2022-11-04 | -56.24 | $91.84 | 161900 |
| 2022-11-03 | -65.22 | $90.68 | 175000 |
| 2022-11-02 | -44.54 | $93.35 | 146200 |
| 2022-11-01 | -16.96 | $96.91 | 132800 |
| 2022-10-31 | -10.29 | $97.70 | 104300 |
| 2022-10-28 | -1.25 | $98.86 | 156700 |
| 2022-10-27 | -25.74 | $94.99 | 159600 |
| 2022-10-26 | -17.13 | $96.01 | 183000 |
| 2022-10-25 | -0.68 | $97.96 | 220500 |
| 2022-10-24 | -17.81 | $95.93 | 205700 |
| 2022-10-21 | -28.02 | $94.72 | 317000 |
| 2022-10-20 | -47.93 | $92.36 | 133300 |
| 2022-10-19 | -49.03 | $92.23 | 126800 |
| 2022-10-18 | -53.80 | $92.69 | 159600 |
| 2022-10-17 | -60.34 | $91.77 | 171100 |
| 2022-10-14 | -80.10 | $88.99 | 269500 |
| 2022-10-13 | -61.48 | $91.61 | 241100 |
| 2022-10-12 | -97.10 | $89.07 | 194600 |
| 2022-10-11 | -94.84 | $89.39 | 248400 |
| 2022-10-10 | -93.34 | $90.81 | 195900 |
| 2022-10-07 | -89.54 | $92.48 | 153000 |
| 2022-10-06 | -63.84 | $96.51 | 165600 |
| 2022-10-05 | -58.86 | $97.29 | 116100 |
| 2022-10-04 | -61.29 | $96.91 | 268600 |
| 2022-10-03 | -82.27 | $93.62 | 255000 |
| 2022-09-30 | -99.43 | $90.93 | 197700 |
| 2022-09-29 | -92.69 | $92.58 | 257200 |
| 2022-09-28 | -83.29 | $95.01 | 247200 |
| 2022-09-27 | -93.42 | $93.88 | 229200 |
| 2022-09-26 | -96.13 | $93.59 | 237300 |
| 2022-09-23 | -93.43 | $94.29 | 312900 |
| 2022-09-22 | -97.10 | $95.56 | 230500 |
| 2022-09-21 | -99.86 | $96.86 | 164900 |
| 2022-09-20 | -89.86 | $98.34 | 180600 |
| 2022-09-19 | -85.60 | $98.97 | 230000 |
| 2022-09-16 | -92.19 | $98.17 | 368100 |
| 2022-09-15 | -96.71 | $99.12 | 134000 |
| 2022-09-14 | -90.13 | $101.34 | 111300 |
| 2022-09-13 | -92.84 | $100.95 | 202000 |
| 2022-09-12 | -58.05 | $106.51 | 167200 |
| 2022-09-09 | -68.44 | $104.85 | 151300 |
| 2022-09-08 | -82.53 | $102.60 | 128300 |
| 2022-09-07 | -85.66 | $102.10 | 128500 |
| 2022-09-06 | -96.12 | $100.43 | 186600 |
| 2022-09-02 | -94.46 | $101.11 | 230800 |
| 2022-09-01 | -86.48 | $102.35 | 205500 |
| 2022-08-31 | -99.60 | $103.31 | 142400 |
| 2022-08-30 | -92.83 | $104.26 | 149600 |
| 2022-08-29 | -96.58 | $105.34 | 204700 |
| 2022-08-26 | -100.00 | $106.71 | 239700 |
| 2022-08-25 | -52.01 | $111.52 | 82700 |
| 2022-08-24 | -59.73 | $109.49 | 112700 |
| 2022-08-23 | -52.74 | $109.24 | 100500 |
| 2022-08-22 | -43.29 | $109.59 | 142100 |
| 2022-08-19 | -21.96 | $112.64 | 119200 |
| 2022-08-18 | -5.94 | $114.93 | 83700 |
| 2022-08-17 | -10.42 | $114.29 | 130100 |
| 2022-08-16 | -3.64 | $115.26 | 127400 |
| 2022-08-15 | -0.97 | $115.63 | 220700 |
| 2022-08-12 | 0.00 | $114.95 | 147100 |
| 2022-08-11 | -13.04 | $112.67 | 297400 |
| 2022-08-10 | -0.40 | $113.26 | 162800 |
| 2022-08-09 | -18.31 | $109.88 | 140200 |
| 2022-08-08 | -10.21 | $111.26 | 146600 |
| 2022-08-05 | -2.19 | $112.02 | 149500 |
| 2022-08-04 | -0.06 | $112.21 | 131400 |
| 2022-08-03 | -1.61 | $111.83 | 184700 |
| 2022-08-02 | -10.86 | $108.76 | 622700 |
| 2022-08-01 | -6.57 | $109.32 | 315600 |
| 2022-07-29 | -1.71 | $109.45 | 201300 |
| 2022-07-28 | -1.31 | $107.76 | 154700 |
| 2022-07-27 | -4.37 | $106.14 | 185900 |
| 2022-07-26 | -40.00 | $101.86 | 155800 |
| 2022-07-25 | -24.10 | $103.68 | 148300 |
| 2022-07-22 | -17.82 | $104.40 | 130600 |
| 2022-07-21 | -0.36 | $106.01 | 255100 |
| 2022-07-20 | -4.22 | $104.53 | 172100 |
| 2022-07-19 | -1.16 | $102.68 | 197000 |
| 2022-07-18 | -27.80 | $99.63 | 200700 |
| 2022-07-15 | -18.18 | $100.52 | 228600 |
| 2022-07-14 | -36.79 | $98.76 | 261700 |
| 2022-07-13 | -44.19 | $98.06 | 228800 |
| 2022-07-12 | -41.97 | $98.27 | 181100 |
| 2022-07-11 | -27.38 | $99.65 | 127800 |
| 2022-07-08 | -40.62 | $101.26 | 148000 |
| 2022-07-07 | -45.68 | $101.20 | 174400 |
| 2022-07-06 | -59.74 | $99.02 | 225800 |
| 2022-07-05 | -64.98 | $98.31 | 214200 |
| 2022-07-01 | -74.29 | $96.84 | 202800 |
| 2022-06-30 | -77.50 | $96.50 | 274800 |
| 2022-06-29 | -69.03 | $97.90 | 190900 |
| 2022-06-28 | -69.09 | $97.89 | 338200 |
| 2022-06-27 | -50.51 | $100.96 | 271000 |
| 2022-06-24 | -46.04 | $101.70 | 193300 |
| 2022-06-23 | -67.76 | $98.11 | 280700 |
| 2022-06-22 | -77.80 | $96.45 | 231300 |
| 2022-06-21 | -75.92 | $96.76 | 250900 |
| 2022-06-17 | -90.50 | $94.35 | 384300 |
| 2022-06-16 | -95.52 | $93.52 | 294100 |
| 2022-06-15 | -79.37 | $97.73 | 316400 |
| 2022-06-14 | -93.56 | $95.66 | 484200 |
| 2022-06-13 | -97.59 | $95.12 | 713100 |
| 2022-06-10 | -75.78 | $99.80 | 355600 |
| 2022-06-09 | -43.35 | $103.87 | 143900 |
| 2022-06-08 | -19.60 | $106.85 | 247400 |
| 2022-06-07 | -10.20 | $108.03 | 153700 |
| 2022-06-06 | -21.59 | $106.60 | 162300 |
| 2022-06-03 | -21.67 | $106.59 | 225500 |
| 2022-06-02 | -20.73 | $109.30 | 467700 |
| 2022-06-01 | -45.36 | $106.41 | 238600 |
| 2022-05-31 | -43.04 | $106.82 | 214100 |
| 2022-05-27 | -38.22 | $107.67 | 275500 |
| 2022-05-26 | -58.78 | $104.04 | 264400 |
| 2022-05-25 | -73.22 | $101.49 | 217200 |
| 2022-05-24 | -81.09 | $100.10 | 310300 |
| 2022-05-23 | -70.22 | $102.02 | 313000 |
| 2022-05-20 | -82.45 | $99.86 | 395100 |
| 2022-05-19 | -86.70 | $99.75 | 618700 |
| 2022-05-18 | -85.08 | $100.53 | 472500 |
| 2022-05-17 | -61.74 | $105.27 | 323900 |
| 2022-05-16 | -76.12 | $102.35 | 312000 |
| 2022-05-13 | -69.87 | $103.62 | 329900 |
| 2022-05-12 | -88.63 | $99.81 | 664900 |
| 2022-05-11 | -98.40 | $100.62 | 464400 |
| 2022-05-10 | -87.54 | $104.18 | 563600 |
| 2022-05-09 | -96.79 | $102.74 | 758800 |
| 2022-05-06 | -87.15 | $107.32 | 529700 |
| 2022-05-05 | -89.71 | $108.49 | 692600 |
| 2022-05-04 | -46.70 | $114.23 | 451100 |
| 2022-05-03 | -82.03 | $110.44 | 368700 |
| 2022-05-02 | -82.83 | $110.37 | 780800 |
| 2022-04-29 | -95.20 | $108.58 | 244900 |
| 2022-04-28 | -68.44 | $113.26 | 365700 |
| 2022-04-27 | -93.96 | $108.87 | 394100 |
| 2022-04-26 | -99.95 | $107.75 | 399900 |
| 2022-04-25 | -84.54 | $111.93 | 479800 |
| 2022-04-22 | -99.41 | $110.18 | 349600 |
| 2022-04-21 | -95.80 | $113.34 | 256400 |
| 2022-04-20 | -80.46 | $115.53 | 163300 |
| 2022-04-19 | -77.17 | $116.00 | 242700 |
| 2022-04-18 | -93.28 | $113.70 | 222100 |
| 2022-04-14 | -99.41 | $113.62 | 299300 |
| 2022-04-13 | -81.27 | $116.43 | 355300 |
| 2022-04-12 | -83.93 | $114.49 | 285000 |
| 2022-04-11 | -67.05 | $114.85 | 621900 |
| 2022-04-08 | -50.58 | $117.50 | 198900 |
| 2022-04-07 | -41.39 | $119.23 | 256600 |
| 2022-04-06 | -42.83 | $118.96 | 398700 |
| 2022-04-05 | -25.40 | $122.24 | 343300 |
| 2022-04-04 | -9.67 | $125.20 | 214600 |
| 2022-04-01 | -22.53 | $122.78 | 182800 |
| 2022-03-31 | -20.94 | $123.08 | 342900 |
| 2022-03-30 | -11.37 | $124.88 | 610600 |
| 2022-03-29 | -0.96 | $126.84 | 452500 |
| 2022-03-28 | -0.25 | $124.05 | 242600 |
| 2022-03-25 | -3.31 | $122.50 | 151600 |
| 2022-03-24 | -0.14 | $122.81 | 197200 |
| 2022-03-23 | -17.90 | $119.71 | 180500 |
| 2022-03-22 | -4.78 | $121.55 | 289200 |
| 2022-03-21 | -6.61 | $119.64 | 288200 |
| 2022-03-18 | -4.57 | $119.89 | 238200 |
| 2022-03-17 | -33.91 | $117.38 | 166400 |
| 2022-03-16 | -47.98 | $116.18 | 254000 |
| 2022-03-15 | -74.19 | $112.16 | 266600 |
| 2022-03-14 | -98.24 | $108.47 | 373900 |
| 2022-03-11 | -87.66 | $110.88 | 167600 |
| 2022-03-10 | -76.19 | $113.24 | 229700 |
| 2022-03-09 | -65.71 | $115.14 | 374600 |
| 2022-03-08 | -91.30 | $110.52 | 620000 |
| 2022-03-07 | -89.47 | $111.03 | 566000 |
| 2022-03-04 | -64.93 | $115.41 | 433700 |
| 2022-03-03 | -52.21 | $117.68 | 497300 |
| 2022-03-02 | -41.62 | $119.57 | 218000 |
| 2022-03-01 | -55.69 | $117.06 | 499800 |
| 2022-02-28 | -42.41 | $119.43 | 340500 |
| 2022-02-25 | -42.75 | $119.37 | 372600 |
| 2022-02-24 | -51.99 | $117.72 | 1.2M |
| 2022-02-23 | -99.41 | $113.52 | 442500 |
| 2022-02-22 | -89.71 | $116.54 | 445100 |
| 2022-02-18 | -64.63 | $117.68 | 262400 |
| 2022-02-17 | -53.81 | $119.24 | 295700 |
| 2022-02-16 | -26.14 | $123.23 | 196600 |
| 2022-02-15 | -24.90 | $123.41 | 270800 |
| 2022-02-14 | -48.72 | $120.00 | 594200 |
| 2022-02-11 | -52.39 | $120.04 | 366700 |
| 2022-02-10 | -40.87 | $123.91 | 316400 |
| 2022-02-09 | -26.79 | $126.93 | 400700 |
| 2022-02-08 | -41.53 | $124.04 | 295500 |
| 2022-02-07 | -50.26 | $122.33 | 185500 |
| 2022-02-04 | -46.68 | $123.03 | 237400 |
| 2022-02-03 | -51.63 | $122.06 | 370600 |
| 2022-02-02 | -38.15 | $125.89 | 803100 |
| 2022-02-01 | -47.25 | $125.34 | 580600 |
| 2022-01-31 | -49.61 | $124.77 | 366000 |
| 2022-01-28 | -64.70 | $121.12 | 408000 |
| 2022-01-27 | -85.38 | $116.21 | 494500 |
| 2022-01-26 | -81.59 | $117.15 | 425300 |
| 2022-01-25 | -84.00 | $116.66 | 460700 |
| 2022-01-24 | -72.04 | $119.71 | 1.2M |
| 2022-01-21 | -99.84 | $118.96 | 674200 |
| 2022-01-20 | -98.92 | $121.58 | 450500 |
| 2022-01-19 | -99.33 | $123.16 | 369000 |
| 2022-01-18 | -97.63 | $124.92 | 445300 |
| 2022-01-14 | -74.96 | $128.05 | 469700 |
| 2022-01-13 | -81.91 | $127.12 | 326700 |
| 2022-01-12 | -55.31 | $130.68 | 276600 |
| 2022-01-11 | -57.47 | $130.39 | 315100 |
| 2022-01-10 | -70.18 | $128.69 | 528800 |
| 2022-01-07 | -92.21 | $128.49 | 411200 |
| 2022-01-06 | -83.57 | $129.79 | 540500 |
| 2022-01-05 | -78.02 | $130.34 | 544600 |
| 2022-01-04 | -32.36 | $134.87 | 708200 |
| 2022-01-03 | -14.69 | $136.53 | 561900 |
| 2021-12-31 | -24.86 | $135.40 | 261700 |
| 2021-12-30 | -17.90 | $136.15 | 242400 |
| 2021-12-29 | -11.87 | $136.80 | 156300 |
| 2021-12-28 | -12.62 | $136.72 | 261600 |
| 2021-12-27 | -0.48 | $137.67 | 248700 |
| 2021-12-23 | -17.14 | $134.94 | 251500 |
| 2021-12-22 | -25.16 | $134.20 | 224000 |
| 2021-12-21 | -42.30 | $132.62 | 234000 |
| 2021-12-20 | -82.37 | $129.01 | 448500 |
| 2021-12-17 | -65.36 | $130.66 | 294900 |
| 2021-12-16 | -58.14 | $131.36 | 292100 |
| 2021-12-15 | -17.42 | $135.31 | 230400 |
| 2021-12-14 | -54.02 | $131.76 | 305700 |
| 2021-12-13 | -30.82 | $134.01 | 206100 |
| 2021-12-10 | -9.79 | $136.05 | 189300 |
| 2021-12-09 | -32.68 | $133.83 | 156300 |
| 2021-12-08 | -14.95 | $135.55 | 238800 |
| 2021-12-07 | -24.33 | $134.64 | 504700 |
| 2021-12-06 | -73.30 | $129.89 | 333600 |
| 2021-12-03 | -84.64 | $128.79 | 407000 |
| 2021-12-02 | -68.98 | $131.24 | 394900 |
| 2021-12-01 | -86.63 | $129.94 | 393800 |
| 2021-11-30 | -55.29 | $132.30 | 393900 |
| 2021-11-29 | -35.35 | $133.67 | 293700 |
| 2021-11-26 | -61.32 | $130.61 | 280300 |
| 2021-11-24 | -31.86 | $133.68 | 223200 |
| 2021-11-23 | -41.83 | $132.57 | 401600 |
| 2021-11-22 | -35.98 | $133.19 | 305700 |
| 2021-11-19 | -6.45 | $135.13 | 182800 |
| 2021-11-18 | -1.45 | $134.47 | 191800 |
| 2021-11-17 | -9.21 | $133.45 | 214600 |
| 2021-11-16 | -1.04 | $134.08 | 115600 |
| 2021-11-15 | -13.81 | $132.63 | 196100 |
| 2021-11-12 | -9.16 | $132.82 | 131400 |
| 2021-11-11 | -24.36 | $131.21 | 105500 |
| 2021-11-10 | -27.14 | $130.53 | 226700 |
| 2021-11-09 | -5.72 | $132.98 | 194300 |
| 2021-11-08 | -1.41 | $133.36 | 173200 |
| 2021-11-05 | -7.17 | $132.34 | 276700 |
| 2021-11-04 | -1.88 | $131.94 | 171800 |
| 2021-11-03 | -1.56 | $130.14 | 153900 |
| 2021-11-02 | -2.30 | $129.33 | 256400 |
| 2021-11-01 | -0.63 | $128.40 | 183500 |
| 2021-10-29 | -0.59 | $128.26 | 317800 |
| 2021-10-28 | -2.25 | $127.75 | 221000 |
| 2021-10-27 | -13.75 | $126.42 | 275300 |
| 2021-10-26 | -9.69 | $126.89 | 380300 |
| 2021-10-25 | -3.93 | $126.72 | 309700 |
| 2021-10-22 | -9.35 | $126.14 | 223200 |
| 2021-10-21 | -0.19 | $126.72 | 216500 |
| 2021-10-20 | -6.07 | $126.05 | 261600 |
| 2021-10-19 | -0.60 | $126.40 | 233100 |
| 2021-10-18 | -0.79 | $125.19 | 309200 |
| 2021-10-15 | -9.49 | $124.08 | 208900 |
| 2021-10-14 | -19.95 | $123.23 | 262600 |
| 2021-10-13 | -54.53 | $120.57 | 137400 |
| 2021-10-12 | -65.23 | $119.60 | 173600 |
| 2021-10-11 | -61.81 | $119.91 | 282400 |
| 2021-10-08 | -54.86 | $120.54 | 223900 |
| 2021-10-07 | -53.53 | $121.12 | 243600 |
| 2021-10-06 | -66.17 | $119.85 | 268100 |
| 2021-10-05 | -75.12 | $118.99 | 274900 |
| 2021-10-04 | -91.93 | $117.30 | 455500 |
| 2021-10-01 | -73.24 | $120.29 | 263900 |
| 2021-09-30 | -99.41 | $118.63 | 465500 |
| 2021-09-29 | -98.12 | $119.24 | 194000 |
| 2021-09-28 | -99.74 | $119.52 | 375500 |
| 2021-09-27 | -48.34 | $123.41 | 252600 |
| 2021-09-24 | -32.40 | $124.61 | 253900 |
| 2021-09-23 | -32.27 | $124.62 | 200500 |
| 2021-09-22 | -53.92 | $122.99 | 199400 |
| 2021-09-21 | -77.56 | $121.21 | 204900 |
| 2021-09-20 | -79.02 | $121.10 | 390600 |
| 2021-09-17 | -67.11 | $123.48 | 179700 |
| 2021-09-16 | -21.76 | $125.42 | 163600 |
| 2021-09-15 | -25.10 | $125.17 | 124000 |
| 2021-09-14 | -39.12 | $124.12 | 148300 |
| 2021-09-13 | -37.52 | $124.24 | 220800 |
| 2021-09-10 | -36.85 | $124.29 | 223900 |
| 2021-09-09 | -20.69 | $125.50 | 154500 |
| 2021-09-08 | -15.09 | $125.92 | 157700 |
| 2021-09-07 | -5.21 | $126.66 | 167900 |
| 2021-09-03 | -3.07 | $126.82 | 241400 |
| 2021-09-02 | -10.42 | $126.18 | 347100 |
| 2021-09-01 | -11.50 | $126.10 | 149500 |
| 2021-08-31 | -12.72 | $126.01 | 205800 |
| 2021-08-30 | -1.76 | $126.82 | 165200 |
| 2021-08-27 | -1.81 | $125.54 | 153400 |
| 2021-08-26 | -20.90 | $124.14 | 190100 |
| 2021-08-25 | -8.46 | $124.86 | 131800 |
| 2021-08-24 | -6.38 | $124.84 | 275600 |
| 2021-08-23 | -3.80 | $124.62 | 297100 |
| 2021-08-20 | -7.59 | $122.97 | 173600 |
| 2021-08-19 | -49.32 | $121.43 | 370800 |
| 2021-08-18 | -74.25 | $120.54 | 167200 |
| 2021-08-17 | -30.94 | $122.00 | 227200 |
| 2021-08-16 | -2.02 | $123.13 | 319900 |
| 2021-08-13 | -5.41 | $122.89 | 152200 |
| 2021-08-12 | -13.38 | $122.36 | 270800 |
| 2021-08-11 | -23.91 | $121.66 | 194500 |
| 2021-08-10 | -22.26 | $121.77 | 128100 |
| 2021-08-09 | -7.52 | $122.75 | 231100 |
| 2021-08-06 | -4.51 | $122.95 | 186800 |
| 2021-08-05 | -0.15 | $123.24 | 220800 |
| 2021-08-04 | -4.09 | $122.46 | 428600 |
| 2021-08-03 | -9.06 | $122.12 | 187700 |
| 2021-08-02 | -19.93 | $121.46 | 212400 |
| 2021-07-30 | -15.16 | $121.75 | 213000 |
| 2021-07-29 | -12.19 | $121.93 | 169700 |
| 2021-07-28 | -22.24 | $121.32 | 295000 |
| 2021-07-27 | -25.21 | $121.14 | 290100 |
| 2021-07-26 | -2.30 | $122.53 | 434200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.37
2026-07-23
Close Price
$273.30
Vol: 277608Average Directional Index - Detailed Analysis
Minimum
8.89
Average
22.12
Maximum
61.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 13.37 | $273.30 | 277608 |
| 2026-07-22 | 13.28 | $276.23 | 282117 |
| 2026-07-21 | 13.35 | $277.01 | 317107 |
| 2026-07-20 | 13.39 | $270.28 | 212400 |
| 2026-07-17 | 13.18 | $270.13 | 569338 |
| 2026-07-16 | 12.85 | $272.80 | 318500 |
| 2026-07-15 | 12.94 | $278.17 | 232153 |
| 2026-07-14 | 13.19 | $279.70 | 201118 |
| 2026-07-13 | 13.62 | $276.08 | 217000 |
| 2026-07-10 | 13.99 | $282.07 | 231529 |
| 2026-07-09 | 14.59 | $281.24 | 208919 |
| 2026-07-08 | 15.22 | $275.81 | 257900 |
| 2026-07-07 | 15.42 | $272.34 | 257905 |
| 2026-07-06 | 15.54 | $278.01 | 168620 |
| 2026-07-02 | 16.09 | $273.89 | 327300 |
| 2026-07-01 | 16.67 | $279.98 | 189732 |
| 2026-06-30 | 17.29 | $285.58 | 308601 |
| 2026-06-29 | 17.93 | $278.34 | 255332 |
| 2026-06-26 | 18.63 | $272.48 | 317461 |
| 2026-06-25 | 19.10 | $275.85 | 330787 |
| 2026-06-24 | 19.66 | $275.02 | 299300 |
| 2026-06-23 | 20.06 | $277.03 | 484800 |
| 2026-06-22 | 20.71 | $287.68 | 272236 |
| 2026-06-18 | 21.56 | $286.54 | 200443 |
| 2026-06-17 | 22.68 | $279.21 | 522600 |
| 2026-06-16 | 23.70 | $281.39 | 355467 |
| 2026-06-15 | 24.95 | $288.36 | 370594 |
| 2026-06-12 | 25.95 | $278.92 | 357239 |
| 2026-06-11 | 27.07 | $277.23 | 420500 |
| 2026-06-10 | 28.03 | $268.43 | 468005 |
| 2026-06-09 | 28.94 | $274.63 | 1.0M |
| 2026-06-08 | 29.89 | $280.09 | 329644 |
| 2026-06-05 | 31.00 | $275.32 | 827229 |
| 2026-06-04 | 32.18 | $293.42 | 397791 |
| 2026-06-03 | 32.19 | $296.02 | 520006 |
| 2026-06-02 | 31.48 | $300.51 | 350006 |
| 2026-06-01 | 30.41 | $296.68 | 455138 |
| 2026-05-29 | 29.41 | $289.25 | 356511 |
| 2026-05-28 | 28.70 | $284.02 | 240849 |
| 2026-05-27 | 28.24 | $280.40 | 309816 |
| 2026-05-26 | 27.85 | $281.97 | 319657 |
| 2026-05-22 | 27.29 | $276.35 | 285149 |
| 2026-05-21 | 27.01 | $273.47 | 234726 |
| 2026-05-20 | 26.95 | $271.76 | 264231 |
| 2026-05-19 | 27.05 | $266.18 | 259051 |
| 2026-05-18 | 27.39 | $267.65 | 469604 |
| 2026-05-15 | 27.63 | $270.56 | 276035 |
| 2026-05-14 | 27.46 | $274.95 | 281000 |
| 2026-05-13 | 26.87 | $270.74 | 339836 |
| 2026-05-12 | 26.46 | $267.95 | 398312 |
| 2026-05-11 | 26.13 | $271.46 | 309149 |
| 2026-05-08 | 25.04 | $268.37 | 317877 |
| 2026-05-07 | 24.09 | $261.34 | 462606 |
| 2026-05-06 | 23.30 | $261.50 | 384209 |
| 2026-05-05 | 22.66 | $254.87 | 350420 |
| 2026-05-04 | 22.42 | $250.42 | 312478 |
| 2026-05-01 | 22.45 | $250.20 | 346294 |
| 2026-04-30 | 22.57 | $246.31 | 470911 |
| 2026-04-29 | 23.02 | $246.21 | 262900 |
| 2026-04-28 | 23.29 | $244.95 | 373645 |
| 2026-04-27 | 23.58 | $248.85 | 426138 |
| 2026-04-24 | 23.45 | $248.58 | 400933 |
| 2026-04-23 | 23.34 | $242.41 | 387397 |
| 2026-04-22 | 23.48 | $245.86 | 387900 |
| 2026-04-21 | 23.26 | $240.98 | 426040 |
| 2026-04-20 | 23.19 | $241.31 | 302317 |
| 2026-04-17 | 23.29 | $240.29 | 352730 |
| 2026-04-16 | 23.43 | $236.20 | 265035 |
| 2026-04-15 | 23.92 | $233.81 | 401600 |
| 2026-04-14 | 24.63 | $229.60 | 510275 |
| 2026-04-13 | 25.77 | $226.21 | 315944 |
| 2026-04-10 | 26.95 | $221.67 | 397815 |
| 2026-04-09 | 27.87 | $220.68 | 541326 |
| 2026-04-08 | 28.58 | $220.42 | 517895 |
| 2026-04-07 | 29.41 | $214.27 | 516506 |
| 2026-04-06 | 29.15 | $213.56 | 292484 |
| 2026-04-02 | 29.08 | $212.53 | 380997 |
| 2026-04-01 | 28.76 | $210.71 | 387962 |
| 2026-03-31 | 28.70 | $208.05 | 897500 |
| 2026-03-30 | 28.06 | $199.44 | 452846 |
| 2026-03-27 | 26.87 | $203.09 | 512011 |
| 2026-03-26 | 25.89 | $207.53 | 383559 |
| 2026-03-25 | 25.19 | $213.65 | 442445 |
| 2026-03-24 | 24.93 | $212.27 | 639221 |
| 2026-03-23 | 24.29 | $213.33 | 813521 |
| 2026-03-20 | 23.77 | $210.06 | 562066 |
| 2026-03-19 | 22.85 | $215.19 | 743700 |
| 2026-03-18 | 22.09 | $214.68 | 714706 |
| 2026-03-17 | 21.61 | $216.86 | 331731 |
| 2026-03-16 | 21.25 | $216.12 | 653399 |
| 2026-03-13 | 20.87 | $213.01 | 539199 |
| 2026-03-12 | 20.40 | $214.93 | 521807 |
| 2026-03-11 | 20.10 | $219.09 | 417436 |
| 2026-03-10 | 20.07 | $218.23 | 400487 |
| 2026-03-09 | 20.01 | $218.19 | 599717 |
| 2026-03-06 | 19.66 | $214.29 | 442853 |
| 2026-03-05 | 19.49 | $218.72 | 613296 |
| 2026-03-04 | 19.50 | $218.57 | 439593 |
| 2026-03-03 | 19.59 | $215.75 | 544433 |
| 2026-03-02 | 19.29 | $218.83 | 653142 |
| 2026-02-27 | 19.14 | $216.55 | 473400 |
| 2026-02-26 | 19.19 | $220.79 | 386039 |
| 2026-02-25 | 19.51 | $224.10 | 347600 |
| 2026-02-24 | 20.18 | $219.97 | 243536 |
| 2026-02-23 | 20.35 | $216.95 | 398692 |
| 2026-02-20 | 20.36 | $220.32 | 251139 |
| 2026-02-19 | 20.55 | $219.18 | 295741 |
| 2026-02-18 | 20.44 | $220.10 | 329023 |
| 2026-02-17 | 20.33 | $218.10 | 317000 |
| 2026-02-13 | 19.87 | $217.95 | 274544 |
| 2026-02-12 | 19.52 | $217.72 | 583800 |
| 2026-02-11 | 19.29 | $223.29 | 363100 |
| 2026-02-10 | 19.41 | $223.25 | 212190 |
| 2026-02-09 | 19.72 | $224.13 | 287544 |
| 2026-02-06 | 20.00 | $220.65 | 380449 |
| 2026-02-05 | 19.78 | $211.33 | 448100 |
| 2026-02-04 | 18.61 | $215.16 | 684251 |
| 2026-02-03 | 17.50 | $219.58 | 590537 |
| 2026-02-02 | 16.70 | $224.76 | 335544 |
| 2026-01-30 | 16.38 | $222.96 | 650716 |
| 2026-01-29 | 16.05 | $226.94 | 1.1M |
| 2026-01-28 | 15.71 | $231.23 | 1.9M |
| 2026-01-27 | 16.41 | $229.61 | 256532 |
| 2026-01-26 | 16.86 | $226.82 | 248987 |
| 2026-01-23 | 16.85 | $225.19 | 243300 |
| 2026-01-22 | 16.58 | $224.92 | 287994 |
| 2026-01-21 | 16.34 | $223.26 | 451915 |
| 2026-01-20 | 15.90 | $220.45 | 558520 |
| 2026-01-16 | 15.20 | $226.28 | 190200 |
| 2026-01-15 | 15.17 | $226.38 | 258433 |
| 2026-01-14 | 15.18 | $225.19 | 420435 |
| 2026-01-13 | 14.77 | $228.05 | 313100 |
| 2026-01-12 | 14.84 | $228.24 | 330917 |
| 2026-01-09 | 14.86 | $227.18 | 256140 |
| 2026-01-08 | 14.63 | $224.89 | 336409 |
| 2026-01-07 | 14.34 | $228.42 | 235513 |
| 2026-01-06 | 14.58 | $228.55 | 394561 |
| 2026-01-05 | 14.68 | $225.87 | 407802 |
| 2026-01-02 | 14.72 | $225.48 | 286700 |
| 2025-12-31 | 14.76 | $224.67 | 213450 |
| 2025-12-30 | 14.59 | $226.86 | 174562 |
| 2025-12-29 | 14.68 | $227.58 | 263590 |
| 2025-12-26 | 14.78 | $228.73 | 202566 |
| 2025-12-24 | 15.14 | $228.54 | 137516 |
| 2025-12-23 | 15.41 | $228.12 | 305899 |
| 2025-12-22 | 15.61 | $226.88 | 224355 |
| 2025-12-19 | 15.88 | $225.46 | 230983 |
| 2025-12-18 | 15.85 | $221.03 | 227092 |
| 2025-12-17 | 15.36 | $217.98 | 268956 |
| 2025-12-16 | 14.85 | $222.64 | 242554 |
| 2025-12-15 | 14.59 | $222.20 | 193704 |
| 2025-12-12 | 14.45 | $224.78 | 276139 |
| 2025-12-11 | 14.54 | $231.50 | 252108 |
| 2025-12-10 | 14.95 | $232.25 | 244031 |
| 2025-12-09 | 15.72 | $231.50 | 282533 |
| 2025-12-08 | 16.38 | $231.04 | 262861 |
| 2025-12-05 | 17.05 | $229.01 | 216284 |
| 2025-12-04 | 17.56 | $228.03 | 258957 |
| 2025-12-03 | 17.85 | $226.92 | 216130 |
| 2025-12-02 | 18.00 | $226.50 | 219900 |
| 2025-12-01 | 18.24 | $224.24 | 182800 |
| 2025-11-28 | 18.08 | $224.28 | 140100 |
| 2025-11-26 | 17.99 | $222.78 | 302024 |
| 2025-11-25 | 17.82 | $220.40 | 267000 |
| 2025-11-24 | 17.26 | $219.70 | 349837 |
| 2025-11-21 | 16.75 | $214.32 | 380522 |
| 2025-11-20 | 15.79 | $213.43 | 419212 |
| 2025-11-19 | 15.02 | $219.85 | 225809 |
| 2025-11-18 | 14.60 | $218.39 | 361500 |
| 2025-11-17 | 13.93 | $221.63 | 257220 |
| 2025-11-14 | 13.51 | $225.43 | 253739 |
| 2025-11-13 | 13.06 | $224.33 | 285344 |
| 2025-11-12 | 12.94 | $230.73 | 243713 |
| 2025-11-11 | 13.45 | $230.49 | 235224 |
| 2025-11-10 | 13.84 | $232.66 | 266308 |
| 2025-11-07 | 14.35 | $226.93 | 457400 |
| 2025-11-06 | 14.10 | $227.34 | 407541 |
| 2025-11-05 | 14.36 | $231.73 | 271710 |
| 2025-11-04 | 15.06 | $230.97 | 475843 |
| 2025-11-03 | 15.80 | $237.29 | 308703 |
| 2025-10-31 | 15.76 | $236.46 | 270935 |
| 2025-10-30 | 15.80 | $235.80 | 247137 |
| 2025-10-29 | 15.74 | $238.71 | 470068 |
| 2025-10-28 | 15.47 | $236.92 | 347493 |
| 2025-10-27 | 15.43 | $234.79 | 355314 |
| 2025-10-24 | 15.75 | $230.61 | 325999 |
| 2025-10-23 | 16.55 | $227.04 | 258728 |
| 2025-10-22 | 16.86 | $223.99 | 350409 |
| 2025-10-21 | 17.10 | $226.79 | 304723 |
| 2025-10-20 | 17.99 | $226.80 | 214718 |
| 2025-10-17 | 18.93 | $223.93 | 230696 |
| 2025-10-16 | 19.43 | $223.73 | 238810 |
| 2025-10-15 | 20.16 | $224.20 | 169236 |
| 2025-10-14 | 20.88 | $222.25 | 391383 |
| 2025-10-13 | 21.36 | $225.14 | 330491 |
| 2025-10-10 | 22.35 | $219.27 | 600000 |
| 2025-10-09 | 23.39 | $228.72 | 235700 |
| 2025-10-08 | 23.28 | $228.78 | 224979 |
| 2025-10-07 | 23.18 | $224.76 | 328076 |
| 2025-10-06 | 23.15 | $226.98 | 323200 |
| 2025-10-03 | 22.45 | $224.99 | 250900 |
| 2025-10-02 | 21.82 | $225.65 | 261481 |
| 2025-10-01 | 21.26 | $223.94 | 211717 |
| 2025-09-30 | 20.94 | $222.17 | 229070 |
| 2025-09-29 | 20.82 | $221.16 | 186807 |
| 2025-09-26 | 20.62 | $219.95 | 217341 |
| 2025-09-25 | 20.73 | $219.31 | 234710 |
| 2025-09-24 | 20.88 | $219.93 | 200332 |
| 2025-09-23 | 20.55 | $221.64 | 321542 |
| 2025-09-22 | 19.75 | $223.85 | 354639 |
| 2025-09-19 | 18.91 | $220.25 | 202523 |
| 2025-09-18 | 18.41 | $218.51 | 249173 |
| 2025-09-17 | 18.05 | $214.67 | 404900 |
| 2025-09-16 | 18.17 | $215.43 | 195919 |
| 2025-09-15 | 17.69 | $216.09 | 271800 |
| 2025-09-12 | 17.22 | $214.13 | 273113 |
| 2025-09-11 | 16.93 | $213.88 | 284996 |
| 2025-09-10 | 16.65 | $212.75 | 307701 |
| 2025-09-09 | 16.42 | $209.95 | 227054 |
| 2025-09-08 | 16.73 | $209.64 | 303141 |
| 2025-09-05 | 16.92 | $208.01 | 215325 |
| 2025-09-04 | 17.23 | $207.55 | 223257 |
| 2025-09-03 | 17.85 | $206.27 | 271562 |
| 2025-09-02 | 18.66 | $205.17 | 369136 |
| 2025-08-29 | 19.54 | $207.37 | 268671 |
| 2025-08-28 | 19.90 | $210.61 | 340260 |
| 2025-08-27 | 19.96 | $208.49 | 189237 |
| 2025-08-26 | 20.37 | $207.04 | 182300 |
| 2025-08-25 | 21.05 | $206.00 | 197852 |
| 2025-08-22 | 21.77 | $206.53 | 253600 |
| 2025-08-21 | 22.53 | $202.91 | 191000 |
| 2025-08-20 | 23.46 | $203.36 | 393200 |
| 2025-08-19 | 24.43 | $204.88 | 255900 |
| 2025-08-18 | 25.18 | $208.85 | 177700 |
| 2025-08-15 | 25.17 | $208.15 | 236100 |
| 2025-08-14 | 25.16 | $209.59 | 182600 |
| 2025-08-13 | 24.95 | $210.39 | 274600 |
| 2025-08-12 | 24.45 | $210.12 | 260100 |
| 2025-08-11 | 24.09 | $206.78 | 273900 |
| 2025-08-08 | 23.87 | $208.06 | 259700 |
| 2025-08-07 | 23.72 | $206.23 | 258600 |
| 2025-08-06 | 23.55 | $205.83 | 237300 |
| 2025-08-05 | 23.70 | $203.37 | 343600 |
| 2025-08-04 | 23.87 | $205.12 | 278500 |
| 2025-08-01 | 24.16 | $200.66 | 691900 |
| 2025-07-31 | 24.72 | $205.74 | 379400 |
| 2025-07-30 | 24.21 | $206.76 | 205400 |
| 2025-07-29 | 23.99 | $206.12 | 313700 |
| 2025-07-28 | 23.66 | $206.48 | 214900 |
| 2025-07-25 | 23.65 | $204.94 | 235600 |
| 2025-07-24 | 23.79 | $204.38 | 222500 |
| 2025-07-23 | 24.02 | $203.62 | 252000 |
| 2025-07-22 | 24.42 | $202.13 | 355400 |
| 2025-07-21 | 24.84 | $204.17 | 241100 |
| 2025-07-18 | 24.53 | $203.93 | 244400 |
| 2025-07-17 | 24.29 | $204.06 | 245600 |
| 2025-07-16 | 24.10 | $201.86 | 281600 |
| 2025-07-15 | 24.23 | $201.10 | 260800 |
| 2025-07-14 | 23.85 | $199.33 | 279800 |
| 2025-07-11 | 23.76 | $199.41 | 225800 |
| 2025-07-10 | 23.25 | $200.66 | 202100 |
| 2025-07-09 | 22.69 | $201.29 | 334400 |
| 2025-07-08 | 22.08 | $199.55 | 227400 |
| 2025-07-07 | 21.64 | $198.72 | 384100 |
| 2025-07-03 | 21.18 | $200.50 | 187100 |
| 2025-07-02 | 20.47 | $197.77 | 270100 |
| 2025-07-01 | 20.09 | $195.29 | 385700 |
| 2025-06-30 | 19.78 | $197.22 | 371000 |
| 2025-06-27 | 19.00 | $195.31 | 252400 |
| 2025-06-26 | 18.30 | $195.37 | 263800 |
| 2025-06-25 | 17.70 | $193.70 | 273400 |
| 2025-06-24 | 17.24 | $191.96 | 278200 |
| 2025-06-23 | 16.98 | $188.53 | 496400 |
| 2025-06-20 | 17.19 | $186.53 | 238800 |
| 2025-06-18 | 17.32 | $187.61 | 312500 |
| 2025-06-17 | 17.29 | $187.20 | 293100 |
| 2025-06-16 | 17.22 | $188.64 | 296000 |
| 2025-06-13 | 17.15 | $185.51 | 499600 |
| 2025-06-12 | 17.26 | $188.52 | 302500 |
| 2025-06-11 | 17.01 | $187.13 | 326400 |
| 2025-06-10 | 16.74 | $187.87 | 401300 |
| 2025-06-09 | 16.56 | $187.07 | 219900 |
| 2025-06-06 | 16.24 | $186.44 | 249100 |
| 2025-06-05 | 16.02 | $184.70 | 514100 |
| 2025-06-04 | 15.79 | $185.33 | 287300 |
| 2025-06-03 | 15.71 | $184.85 | 325900 |
| 2025-06-02 | 15.72 | $182.05 | 360400 |
| 2025-05-30 | 16.04 | $180.43 | 549700 |
| 2025-05-29 | 16.49 | $181.22 | 348100 |
| 2025-05-28 | 16.61 | $180.63 | 202300 |
| 2025-05-27 | 16.92 | $181.47 | 269500 |
| 2025-05-23 | 17.30 | $177.07 | 478400 |
| 2025-05-22 | 18.08 | $179.23 | 202200 |
| 2025-05-21 | 18.51 | $178.87 | 277500 |
| 2025-05-20 | 18.96 | $182.41 | 190600 |
| 2025-05-19 | 19.05 | $183.07 | 281700 |
| 2025-05-16 | 19.15 | $183.47 | 241700 |
| 2025-05-15 | 19.05 | $183.11 | 458500 |
| 2025-05-14 | 18.94 | $183.18 | 485200 |
| 2025-05-13 | 18.77 | $181.89 | 449100 |
| 2025-05-12 | 18.68 | $178.04 | 492200 |
| 2025-05-09 | 18.94 | $169.86 | 306800 |
| 2025-05-08 | 19.84 | $169.88 | 404900 |
| 2025-05-07 | 20.79 | $167.95 | 262800 |
| 2025-05-06 | 21.69 | $166.31 | 299700 |
| 2025-05-05 | 22.54 | $167.66 | 293800 |
| 2025-05-02 | 23.67 | $168.70 | 411200 |
| 2025-05-01 | 24.88 | $166.48 | 343300 |
| 2025-04-30 | 26.09 | $163.41 | 220000 |
| 2025-04-29 | 26.88 | $163.13 | 264100 |
| 2025-04-28 | 27.95 | $162.24 | 256900 |
| 2025-04-25 | 29.02 | $162.55 | 313900 |
| 2025-04-24 | 30.12 | $160.21 | 317800 |
| 2025-04-23 | 31.04 | $154.52 | 391600 |
| 2025-04-22 | 31.75 | $149.84 | 609300 |
| 2025-04-21 | 31.80 | $146.28 | 424200 |
| 2025-04-17 | 31.55 | $150.25 | 297100 |
| 2025-04-16 | 31.59 | $151.10 | 432000 |
| 2025-04-15 | 31.63 | $156.42 | 283200 |
| 2025-04-14 | 32.15 | $155.92 | 578200 |
| 2025-04-11 | 32.70 | $154.56 | 548200 |
| 2025-04-10 | 32.77 | $151.53 | 910200 |
| 2025-04-09 | 32.76 | $159.14 | 954900 |
| 2025-04-08 | 32.76 | $139.80 | 839900 |
| 2025-04-07 | 31.58 | $143.08 | 1.4M |
| 2025-04-04 | 30.20 | $142.45 | 1.1M |
| 2025-04-03 | 29.05 | $152.12 | 744500 |
| 2025-04-02 | 28.39 | $163.98 | 186300 |
| 2025-04-01 | 28.28 | $162.61 | 316200 |
| 2025-03-31 | 27.76 | $161.27 | 627700 |
| 2025-03-28 | 26.98 | $161.51 | 515000 |
| 2025-03-27 | 26.48 | $165.77 | 271500 |
| 2025-03-26 | 26.30 | $167.50 | 266200 |
| 2025-03-25 | 26.28 | $171.66 | 187000 |
| 2025-03-24 | 26.70 | $171.00 | 313900 |
| 2025-03-21 | 27.07 | $167.70 | 223500 |
| 2025-03-20 | 26.85 | $167.41 | 276600 |
| 2025-03-19 | 26.81 | $168.46 | 328300 |
| 2025-03-18 | 26.77 | $165.99 | 251500 |
| 2025-03-17 | 26.23 | $168.57 | 284300 |
| 2025-03-14 | 25.79 | $167.55 | 320000 |
| 2025-03-13 | 24.96 | $162.30 | 384400 |
| 2025-03-12 | 23.63 | $165.58 | 355200 |
| 2025-03-11 | 22.37 | $163.12 | 735900 |
| 2025-03-10 | 20.78 | $163.43 | 2.3M |
| 2025-03-07 | 19.13 | $171.05 | 517900 |
| 2025-03-06 | 17.72 | $169.07 | 470600 |
| 2025-03-05 | 16.38 | $174.49 | 290000 |
| 2025-03-04 | 15.10 | $171.88 | 1.3M |
| 2025-03-03 | 13.75 | $172.23 | 696900 |
| 2025-02-28 | 12.52 | $177.93 | 461900 |
| 2025-02-27 | 11.40 | $175.06 | 373000 |
| 2025-02-26 | 10.42 | $181.65 | 264200 |
| 2025-02-25 | 9.91 | $180.20 | 391400 |
| 2025-02-24 | 9.21 | $182.94 | 355600 |
| 2025-02-21 | 8.89 | $185.65 | 337400 |
| 2025-02-20 | 8.95 | $190.72 | 198800 |
| 2025-02-19 | 9.36 | $191.41 | 264700 |
| 2025-02-18 | 9.60 | $191.51 | 222400 |
| 2025-02-14 | 9.92 | $190.25 | 194000 |
| 2025-02-13 | 10.44 | $189.44 | 258100 |
| 2025-02-12 | 10.85 | $186.46 | 228000 |
| 2025-02-11 | 10.86 | $186.85 | 181700 |
| 2025-02-10 | 11.14 | $187.16 | 259900 |
| 2025-02-07 | 11.41 | $184.75 | 288900 |
| 2025-02-06 | 11.70 | $186.44 | 243900 |
| 2025-02-05 | 12.15 | $185.80 | 216700 |
| 2025-02-04 | 12.50 | $183.22 | 376600 |
| 2025-02-03 | 12.54 | $180.51 | 535300 |
| 2025-01-31 | 12.34 | $183.46 | 308100 |
| 2025-01-30 | 12.71 | $184.44 | 282600 |
| 2025-01-29 | 12.77 | $184.52 | 293000 |
| 2025-01-28 | 12.84 | $185.99 | 406900 |
| 2025-01-27 | 12.92 | $180.52 | 763300 |
| 2025-01-24 | 12.59 | $190.45 | 305100 |
| 2025-01-23 | 12.83 | $192.30 | 316000 |
| 2025-01-22 | 13.19 | $192.02 | 660600 |
| 2025-01-21 | 13.56 | $188.17 | 325800 |
| 2025-01-17 | 14.06 | $186.76 | 241100 |
| 2025-01-16 | 14.38 | $183.94 | 193700 |
| 2025-01-15 | 14.66 | $185.32 | 274300 |
| 2025-01-14 | 14.78 | $181.43 | 352400 |
| 2025-01-13 | 14.43 | $180.88 | 308900 |
| 2025-01-10 | 13.70 | $182.52 | 391700 |
| 2025-01-08 | 13.22 | $186.45 | 256600 |
| 2025-01-07 | 13.11 | $186.65 | 344700 |
| 2025-01-06 | 13.19 | $190.90 | 321900 |
| 2025-01-03 | 13.85 | $188.25 | 263700 |
| 2025-01-02 | 13.81 | $184.96 | 445400 |
| 2024-12-31 | 13.50 | $184.88 | 243200 |
| 2024-12-30 | 13.38 | $186.74 | 304300 |
| 2024-12-27 | 13.35 | $189.09 | 296900 |
| 2024-12-26 | 13.66 | $192.01 | 224200 |
| 2024-12-24 | 14.21 | $191.64 | 261000 |
| 2024-12-23 | 14.93 | $189.61 | 280200 |
| 2024-12-20 | 15.35 | $187.98 | 291900 |
| 2024-12-19 | 15.70 | $185.23 | 392300 |
| 2024-12-18 | 16.42 | $185.13 | 365100 |
| 2024-12-17 | 17.18 | $191.54 | 279400 |
| 2024-12-16 | 16.98 | $192.78 | 266800 |
| 2024-12-13 | 16.72 | $190.53 | 192700 |
| 2024-12-12 | 16.56 | $189.64 | 169300 |
| 2024-12-11 | 16.69 | $190.41 | 228100 |
| 2024-12-10 | 16.82 | $187.62 | 279100 |
| 2024-12-09 | 17.07 | $190.29 | 278700 |
| 2024-12-06 | 16.69 | $191.73 | 203600 |
| 2024-12-05 | 16.00 | $190.76 | 252700 |
| 2024-12-04 | 15.35 | $191.71 | 250800 |
| 2024-12-03 | 14.67 | $187.87 | 267400 |
| 2024-12-02 | 14.48 | $186.99 | 303600 |
| 2024-11-29 | 14.34 | $185.27 | 102000 |
| 2024-11-27 | 14.51 | $183.43 | 289500 |
| 2024-11-26 | 14.82 | $185.51 | 197900 |
| 2024-11-25 | 14.46 | $184.91 | 274100 |
| 2024-11-22 | 14.08 | $184.90 | 447000 |
| 2024-11-21 | 13.94 | $184.25 | 196800 |
| 2024-11-20 | 13.78 | $182.25 | 172400 |
| 2024-11-19 | 14.10 | $182.13 | 175600 |
| 2024-11-18 | 14.47 | $179.88 | 214300 |
| 2024-11-15 | 15.12 | $179.39 | 272700 |
| 2024-11-14 | 15.78 | $183.72 | 190200 |
| 2024-11-13 | 15.50 | $184.47 | 175100 |
| 2024-11-12 | 15.03 | $185.24 | 229600 |
| 2024-11-11 | 14.60 | $185.07 | 362800 |
| 2024-11-08 | 14.13 | $185.81 | 231000 |
| 2024-11-07 | 13.41 | $186.01 | 282200 |
| 2024-11-06 | 12.68 | $182.21 | 337400 |
| 2024-11-05 | 12.36 | $176.71 | 181700 |
| 2024-11-04 | 12.97 | $174.13 | 179800 |
| 2024-11-01 | 13.43 | $174.35 | 187100 |
| 2024-10-31 | 13.93 | $173.00 | 302600 |
| 2024-10-30 | 14.45 | $178.91 | 198400 |
| 2024-10-29 | 14.19 | $181.60 | 318100 |
| 2024-10-28 | 13.92 | $179.26 | 204800 |
| 2024-10-25 | 13.93 | $179.09 | 173000 |
| 2024-10-24 | 13.93 | $178.15 | 145500 |
| 2024-10-23 | 14.37 | $177.55 | 205100 |
| 2024-10-22 | 14.84 | $180.22 | 323000 |
| 2024-10-21 | 14.65 | $180.45 | 237700 |
| 2024-10-18 | 14.52 | $179.45 | 176000 |
| 2024-10-17 | 14.30 | $178.73 | 220000 |
| 2024-10-16 | 14.06 | $178.17 | 221500 |
| 2024-10-15 | 14.15 | $177.84 | 250300 |
| 2024-10-14 | 14.10 | $180.83 | 174700 |
| 2024-10-11 | 13.40 | $178.65 | 141500 |
| 2024-10-10 | 13.02 | $178.09 | 164400 |
| 2024-10-09 | 12.71 | $177.81 | 204300 |
| 2024-10-08 | 12.43 | $175.81 | 188600 |
| 2024-10-07 | 12.44 | $172.81 | 185900 |
| 2024-10-04 | 12.75 | $173.97 | 198000 |
| 2024-10-03 | 13.09 | $171.85 | 140000 |
| 2024-10-02 | 13.65 | $171.17 | 157400 |
| 2024-10-01 | 14.30 | $170.03 | 250800 |
| 2024-09-30 | 14.98 | $174.50 | 193900 |
| 2024-09-27 | 15.23 | $173.88 | 160900 |
| 2024-09-26 | 15.34 | $175.26 | 220000 |
| 2024-09-25 | 15.39 | $173.04 | 132900 |
| 2024-09-24 | 15.79 | $172.72 | 180400 |
| 2024-09-23 | 16.36 | $171.37 | 176100 |
| 2024-09-20 | 17.15 | $171.58 | 150400 |
| 2024-09-19 | 17.99 | $172.40 | 190500 |
| 2024-09-18 | 18.71 | $167.21 | 199800 |
| 2024-09-17 | 19.44 | $168.22 | 250000 |
| 2024-09-16 | 20.12 | $168.10 | 163500 |
| 2024-09-13 | 20.65 | $169.30 | 128300 |
| 2024-09-12 | 21.38 | $168.23 | 174900 |
| 2024-09-11 | 22.04 | $166.96 | 175800 |
| 2024-09-10 | 22.46 | $162.31 | 130500 |
| 2024-09-09 | 22.04 | $160.54 | 180300 |
| 2024-09-06 | 21.28 | $158.55 | 235800 |
| 2024-09-05 | 20.48 | $162.36 | 126400 |
| 2024-09-04 | 19.99 | $162.59 | 217300 |
| 2024-09-03 | 19.45 | $163.10 | 361300 |
| 2024-08-30 | 19.03 | $170.47 | 174200 |
| 2024-08-29 | 19.39 | $168.84 | 171600 |
| 2024-08-28 | 19.78 | $169.41 | 143500 |
| 2024-08-27 | 20.13 | $171.58 | 258000 |
| 2024-08-26 | 20.60 | $170.72 | 352700 |
| 2024-08-23 | 21.22 | $172.53 | 298100 |
| 2024-08-22 | 21.96 | $169.71 | 218300 |
| 2024-08-21 | 22.74 | $173.04 | 210200 |
| 2024-08-20 | 23.88 | $171.94 | 268800 |
| 2024-08-19 | 25.03 | $172.56 | 299700 |
| 2024-08-16 | 26.16 | $170.26 | 204800 |
| 2024-08-15 | 27.09 | $169.86 | 214400 |
| 2024-08-14 | 28.00 | $165.42 | 180000 |
| 2024-08-13 | 28.43 | $164.72 | 239800 |
| 2024-08-12 | 28.66 | $160.03 | 188300 |
| 2024-08-09 | 28.36 | $159.05 | 168900 |
| 2024-08-08 | 27.79 | $158.38 | 225100 |
| 2024-08-07 | 26.98 | $152.90 | 485400 |
| 2024-08-06 | 26.12 | $154.84 | 378100 |
| 2024-08-05 | 24.98 | $153.33 | 758900 |
| 2024-08-02 | 23.51 | $158.74 | 646100 |
| 2024-08-01 | 22.58 | $163.02 | 344400 |
| 2024-07-31 | 21.97 | $168.98 | 307000 |
| 2024-07-30 | 21.88 | $163.07 | 327800 |
| 2024-07-29 | 21.30 | $166.34 | 178300 |
| 2024-07-26 | 21.16 | $166.98 | 393300 |
| 2024-07-25 | 20.90 | $165.16 | 4.6M |
| 2024-07-24 | 20.62 | $166.66 | 1.2M |
| 2024-07-23 | 20.74 | $173.37 | 141100 |
| 2024-07-22 | 21.71 | $173.59 | 219400 |
| 2024-07-19 | 22.79 | $170.35 | 212200 |
| 2024-07-18 | 23.73 | $172.40 | 291200 |
| 2024-07-17 | 24.84 | $173.27 | 412600 |
| 2024-07-16 | 25.84 | $179.75 | 200400 |
| 2024-07-15 | 25.69 | $179.48 | 392300 |
| 2024-07-12 | 25.40 | $178.65 | 248300 |
| 2024-07-11 | 25.23 | $176.69 | 288100 |
| 2024-07-10 | 25.05 | $180.39 | 209700 |
| 2024-07-09 | 24.27 | $177.99 | 214000 |
| 2024-07-08 | 23.60 | $178.66 | 268700 |
| 2024-07-05 | 22.98 | $177.13 | 190400 |
| 2024-07-03 | 22.46 | $176.25 | 142700 |
| 2024-07-02 | 22.08 | $174.32 | 223600 |
| 2024-07-01 | 21.97 | $173.13 | 352400 |
| 2024-06-28 | 21.99 | $171.52 | 192100 |
| 2024-06-27 | 21.66 | $171.78 | 159300 |
| 2024-06-26 | 21.65 | $171.43 | 135100 |
| 2024-06-25 | 21.72 | $170.84 | 232200 |
| 2024-06-24 | 21.90 | $168.46 | 279700 |
| 2024-06-21 | 22.10 | $171.62 | 172600 |
| 2024-06-20 | 21.85 | $172.79 | 326500 |
| 2024-06-18 | 21.19 | $175.12 | 236900 |
| 2024-06-17 | 19.94 | $174.44 | 211000 |
| 2024-06-14 | 18.67 | $172.39 | 171500 |
| 2024-06-13 | 17.63 | $171.74 | 184900 |
| 2024-06-12 | 16.53 | $170.20 | 232200 |
| 2024-06-11 | 15.47 | $166.31 | 155100 |
| 2024-06-10 | 15.06 | $164.09 | 205500 |
| 2024-06-07 | 14.91 | $163.38 | 150200 |
| 2024-06-06 | 14.83 | $163.49 | 175900 |
| 2024-06-05 | 14.66 | $164.14 | 203100 |
| 2024-06-04 | 14.55 | $159.93 | 124700 |
| 2024-06-03 | 15.12 | $159.71 | 221400 |
| 2024-05-31 | 15.73 | $158.70 | 203300 |
| 2024-05-30 | 16.51 | $159.06 | 238100 |
| 2024-05-29 | 16.69 | $162.90 | 172400 |
| 2024-05-28 | 15.98 | $163.77 | 196900 |
| 2024-05-24 | 15.08 | $162.19 | 140200 |
| 2024-05-23 | 14.40 | $160.66 | 204100 |
| 2024-05-22 | 13.68 | $160.63 | 179500 |
| 2024-05-21 | 13.25 | $160.47 | 163700 |
| 2024-05-20 | 12.90 | $160.26 | 142700 |
| 2024-05-17 | 12.53 | $158.29 | 144000 |
| 2024-05-16 | 12.35 | $158.83 | 187700 |
| 2024-05-15 | 11.85 | $159.43 | 188000 |
| 2024-05-14 | 11.41 | $155.73 | 134500 |
| 2024-05-13 | 11.56 | $154.27 | 138000 |
| 2024-05-10 | 11.92 | $153.53 | 127100 |
| 2024-05-09 | 12.35 | $153.04 | 124100 |
| 2024-05-08 | 12.93 | $153.09 | 167000 |
| 2024-05-07 | 13.55 | $152.98 | 118500 |
| 2024-05-06 | 14.17 | $153.83 | 225500 |
| 2024-05-03 | 14.84 | $151.40 | 229800 |
| 2024-05-02 | 15.37 | $147.52 | 1.1M |
| 2024-05-01 | 15.05 | $145.34 | 243800 |
| 2024-04-30 | 14.72 | $147.03 | 137200 |
| 2024-04-29 | 14.70 | $150.29 | 308200 |
| 2024-04-26 | 15.13 | $149.88 | 167000 |
| 2024-04-25 | 15.58 | $147.47 | 168100 |
| 2024-04-24 | 15.41 | $147.19 | 126800 |
| 2024-04-23 | 15.52 | $146.86 | 187800 |
| 2024-04-22 | 15.29 | $144.25 | 199700 |
| 2024-04-19 | 14.52 | $142.51 | 360300 |
| 2024-04-18 | 13.71 | $146.47 | 193600 |
| 2024-04-17 | 13.52 | $147.78 | 263500 |
| 2024-04-16 | 13.60 | $150.21 | 194200 |
| 2024-04-15 | 14.06 | $149.81 | 333300 |
| 2024-04-12 | 14.57 | $153.09 | 169500 |
| 2024-04-11 | 14.88 | $155.89 | 213900 |
| 2024-04-10 | 15.19 | $152.71 | 174100 |
| 2024-04-09 | 15.83 | $154.41 | 185900 |
| 2024-04-08 | 16.59 | $153.84 | 152900 |
| 2024-04-05 | 17.31 | $154.08 | 169600 |
| 2024-04-04 | 18.07 | $152.26 | 225000 |
| 2024-04-03 | 18.87 | $154.73 | 179200 |
| 2024-04-02 | 19.41 | $154.42 | 258100 |
| 2024-04-01 | 20.19 | $155.92 | 269500 |
| 2024-03-28 | 20.41 | $155.84 | 185400 |
| 2024-03-27 | 20.77 | $156.12 | 204800 |
| 2024-03-26 | 21.15 | $155.60 | 175300 |
| 2024-03-25 | 21.37 | $156.45 | 1.6M |
| 2024-03-22 | 21.63 | $157.09 | 141000 |
| 2024-03-21 | 21.72 | $156.77 | 212000 |
| 2024-03-20 | 21.73 | $156.39 | 190300 |
| 2024-03-19 | 22.01 | $154.39 | 254500 |
| 2024-03-18 | 22.61 | $153.66 | 176100 |
| 2024-03-15 | 22.85 | $152.89 | 248300 |
| 2024-03-14 | 23.34 | $155.28 | 201100 |
| 2024-03-13 | 23.44 | $155.86 | 234300 |
| 2024-03-12 | 23.33 | $157.45 | 224000 |
| 2024-03-11 | 23.20 | $154.30 | 205700 |
| 2024-03-08 | 23.45 | $154.98 | 347800 |
| 2024-03-07 | 23.39 | $157.55 | 224600 |
| 2024-03-06 | 23.56 | $154.91 | 236800 |
| 2024-03-05 | 24.03 | $153.25 | 373100 |
| 2024-03-04 | 24.62 | $156.91 | 249000 |
| 2024-03-01 | 24.21 | $156.77 | 240700 |
| 2024-02-29 | 23.94 | $153.78 | 204100 |
| 2024-02-28 | 24.09 | $152.36 | 194000 |
| 2024-02-27 | 24.50 | $152.97 | 157000 |
| 2024-02-26 | 24.89 | $152.86 | 228100 |
| 2024-02-23 | 25.16 | $152.53 | 187500 |
| 2024-02-22 | 25.45 | $153.00 | 245600 |
| 2024-02-21 | 25.90 | $148.12 | 279100 |
| 2024-02-20 | 27.15 | $149.45 | 288200 |
| 2024-02-16 | 28.40 | $151.10 | 217000 |
| 2024-02-15 | 28.92 | $152.65 | 269800 |
| 2024-02-14 | 29.24 | $152.91 | 253500 |
| 2024-02-13 | 29.63 | $150.93 | 337200 |
| 2024-02-12 | 30.21 | $153.91 | 257200 |
| 2024-02-09 | 29.59 | $154.92 | 222300 |
| 2024-02-08 | 29.01 | $152.64 | 181100 |
| 2024-02-07 | 28.74 | $151.79 | 213500 |
| 2024-02-06 | 28.65 | $149.83 | 221200 |
| 2024-02-05 | 28.79 | $150.22 | 226700 |
| 2024-02-02 | 28.90 | $150.08 | 313700 |
| 2024-02-01 | 29.05 | $148.61 | 297300 |
| 2024-01-31 | 29.54 | $146.74 | 284600 |
| 2024-01-30 | 30.07 | $150.00 | 340500 |
| 2024-01-29 | 29.70 | $151.27 | 195400 |
| 2024-01-26 | 29.35 | $149.58 | 238900 |
| 2024-01-25 | 29.04 | $151.10 | 336800 |
| 2024-01-24 | 28.31 | $150.73 | 377800 |
| 2024-01-23 | 27.57 | $150.04 | 306300 |
| 2024-01-22 | 27.12 | $149.43 | 329500 |
| 2024-01-19 | 26.62 | $148.47 | 289200 |
| 2024-01-18 | 26.37 | $145.24 | 265900 |
| 2024-01-17 | 26.72 | $142.45 | 287900 |
| 2024-01-16 | 27.77 | $143.25 | 263100 |
| 2024-01-12 | 28.51 | $143.06 | 155500 |
| 2024-01-11 | 29.08 | $142.70 | 239900 |
| 2024-01-10 | 29.73 | $142.09 | 221000 |
| 2024-01-09 | 30.63 | $140.85 | 288700 |
| 2024-01-08 | 31.88 | $140.66 | 204000 |
| 2024-01-05 | 33.35 | $137.18 | 210200 |
| 2024-01-04 | 34.56 | $137.10 | 252200 |
| 2024-01-03 | 35.97 | $138.13 | 390700 |
| 2024-01-02 | 37.67 | $139.79 | 363100 |
| 2023-12-29 | 39.53 | $143.64 | 278300 |
| 2023-12-28 | 39.90 | $144.37 | 181700 |
| 2023-12-27 | 39.61 | $144.31 | 236300 |
| 2023-12-26 | 39.36 | $144.22 | 161900 |
| 2023-12-22 | 39.10 | $143.54 | 212100 |
| 2023-12-21 | 38.94 | $143.32 | 222700 |
| 2023-12-20 | 38.84 | $141.55 | 261000 |
| 2023-12-19 | 38.75 | $143.91 | 301100 |
| 2023-12-18 | 37.79 | $143.25 | 268600 |
| 2023-12-15 | 36.85 | $142.84 | 223700 |
| 2023-12-14 | 35.86 | $142.53 | 281300 |
| 2023-12-13 | 34.82 | $142.46 | 268200 |
| 2023-12-12 | 33.84 | $140.86 | 208100 |
| 2023-12-11 | 33.08 | $139.94 | 182400 |
| 2023-12-08 | 32.44 | $138.99 | 179900 |
| 2023-12-07 | 31.92 | $137.76 | 132700 |
| 2023-12-06 | 31.61 | $136.30 | 184200 |
| 2023-12-05 | 31.27 | $137.44 | 158500 |
| 2023-12-04 | 31.05 | $136.76 | 268500 |
| 2023-12-01 | 30.96 | $138.16 | 189100 |
| 2023-11-30 | 30.24 | $137.44 | 183200 |
| 2023-11-29 | 29.50 | $137.42 | 227700 |
| 2023-11-28 | 28.30 | $137.02 | 297500 |
| 2023-11-27 | 27.25 | $136.73 | 207700 |
| 2023-11-24 | 26.15 | $136.76 | 83200 |
| 2023-11-22 | 25.10 | $136.81 | 217800 |
| 2023-11-21 | 23.92 | $136.21 | 349900 |
| 2023-11-20 | 22.81 | $137.43 | 279500 |
| 2023-11-17 | 21.65 | $135.50 | 162700 |
| 2023-11-16 | 20.72 | $135.53 | 161500 |
| 2023-11-15 | 19.76 | $135.16 | 208900 |
| 2023-11-14 | 18.71 | $134.94 | 317700 |
| 2023-11-13 | 17.71 | $131.89 | 230400 |
| 2023-11-10 | 17.20 | $132.55 | 234600 |
| 2023-11-09 | 16.67 | $129.31 | 182200 |
| 2023-11-08 | 16.42 | $130.00 | 199500 |
| 2023-11-07 | 16.34 | $129.45 | 213200 |
| 2023-11-06 | 16.36 | $127.90 | 242000 |
| 2023-11-03 | 16.83 | $127.27 | 269600 |
| 2023-11-02 | 17.36 | $125.62 | 238000 |
| 2023-11-01 | 18.10 | $123.41 | 228200 |
| 2023-10-31 | 18.20 | $121.40 | 93500 |
| 2023-10-30 | 17.57 | $120.56 | 180500 |
| 2023-10-27 | 16.67 | $119.41 | 173900 |
| 2023-10-26 | 15.58 | $118.90 | 330800 |
| 2023-10-25 | 14.42 | $121.15 | 202000 |
| 2023-10-24 | 13.69 | $122.83 | 163300 |
| 2023-10-23 | 13.09 | $121.85 | 241300 |
| 2023-10-20 | 12.45 | $121.86 | 189200 |
| 2023-10-19 | 12.11 | $124.07 | 240300 |
| 2023-10-18 | 12.31 | $124.90 | 139600 |
| 2023-10-17 | 12.69 | $126.43 | 180500 |
| 2023-10-16 | 13.14 | $126.92 | 103600 |
| 2023-10-13 | 13.72 | $125.58 | 141800 |
| 2023-10-12 | 14.32 | $127.52 | 181100 |
| 2023-10-11 | 14.52 | $127.69 | 187600 |
| 2023-10-10 | 15.03 | $126.71 | 204400 |
| 2023-10-09 | 15.57 | $126.39 | 223800 |
| 2023-10-06 | 16.30 | $125.71 | 220000 |
| 2023-10-05 | 16.96 | $123.31 | 164200 |
| 2023-10-04 | 16.74 | $123.22 | 197900 |
| 2023-10-03 | 16.52 | $121.82 | 332500 |
| 2023-10-02 | 16.28 | $124.07 | 203500 |
| 2023-09-29 | 16.43 | $122.93 | 297700 |
| 2023-09-28 | 16.52 | $122.45 | 206400 |
| 2023-09-27 | 16.23 | $121.51 | 342700 |
| 2023-09-26 | 15.52 | $121.10 | 231100 |
| 2023-09-25 | 14.87 | $123.44 | 190900 |
| 2023-09-22 | 14.52 | $122.99 | 397800 |
| 2023-09-21 | 14.25 | $122.66 | 238600 |
| 2023-09-20 | 13.97 | $124.61 | 157900 |
| 2023-09-19 | 14.13 | $126.55 | 216900 |
| 2023-09-18 | 14.51 | $126.68 | 203900 |
| 2023-09-15 | 14.99 | $126.10 | 174500 |
| 2023-09-14 | 15.50 | $128.70 | 122300 |
| 2023-09-13 | 16.06 | $127.79 | 180200 |
| 2023-09-12 | 16.79 | $127.65 | 186900 |
| 2023-09-11 | 17.45 | $129.88 | 340700 |
| 2023-09-08 | 17.77 | $129.23 | 104900 |
| 2023-09-07 | 18.20 | $128.97 | 199500 |
| 2023-09-06 | 18.82 | $130.97 | 175900 |
| 2023-09-05 | 18.82 | $132.37 | 146700 |
| 2023-09-01 | 18.50 | $132.07 | 155000 |
| 2023-08-31 | 18.06 | $131.49 | 254700 |
| 2023-08-30 | 17.73 | $130.86 | 140100 |
| 2023-08-29 | 17.59 | $129.74 | 192600 |
| 2023-08-28 | 17.67 | $127.20 | 128500 |
| 2023-08-25 | 18.31 | $126.17 | 231000 |
| 2023-08-24 | 19.16 | $124.99 | 212000 |
| 2023-08-23 | 19.89 | $128.02 | 209000 |
| 2023-08-22 | 20.92 | $125.66 | 218900 |
| 2023-08-21 | 21.63 | $125.67 | 190300 |
| 2023-08-18 | 22.07 | $123.53 | 295200 |
| 2023-08-17 | 21.91 | $123.15 | 359200 |
| 2023-08-16 | 22.02 | $124.62 | 174700 |
| 2023-08-15 | 22.51 | $125.80 | 159600 |
| 2023-08-14 | 23.27 | $127.09 | 196300 |
| 2023-08-11 | 24.07 | $125.26 | 224400 |
| 2023-08-10 | 24.55 | $126.01 | 273800 |
| 2023-08-09 | 25.21 | $125.87 | 179700 |
| 2023-08-08 | 25.85 | $127.64 | 235400 |
| 2023-08-07 | 26.75 | $128.90 | 361100 |
| 2023-08-04 | 28.06 | $128.69 | 299000 |
| 2023-08-03 | 29.46 | $130.40 | 226100 |
| 2023-08-02 | 30.58 | $130.91 | 309600 |
| 2023-08-01 | 31.59 | $134.49 | 226500 |
| 2023-07-31 | 31.63 | $134.39 | 209400 |
| 2023-07-28 | 31.71 | $133.73 | 350300 |
| 2023-07-27 | 31.88 | $131.87 | 206300 |
| 2023-07-26 | 32.06 | $132.45 | 194900 |
| 2023-07-25 | 32.55 | $134.03 | 137400 |
| 2023-07-24 | 32.60 | $132.55 | 176600 |
| 2023-07-21 | 32.91 | $132.37 | 197100 |
| 2023-07-20 | 33.21 | $132.54 | 294500 |
| 2023-07-19 | 33.51 | $135.49 | 335600 |
| 2023-07-18 | 32.85 | $135.73 | 364200 |
| 2023-07-17 | 32.20 | $134.33 | 281500 |
| 2023-07-14 | 31.78 | $132.53 | 267300 |
| 2023-07-13 | 31.44 | $132.97 | 246200 |
| 2023-07-12 | 31.24 | $131.04 | 217100 |
| 2023-07-11 | 31.32 | $129.69 | 140500 |
| 2023-07-10 | 31.79 | $129.25 | 176700 |
| 2023-07-07 | 32.40 | $128.67 | 258000 |
| 2023-07-06 | 32.72 | $129.11 | 237200 |
| 2023-07-05 | 33.28 | $129.65 | 242600 |
| 2023-07-03 | 33.24 | $130.46 | 152500 |
| 2023-06-30 | 33.04 | $130.64 | 224800 |
| 2023-06-29 | 32.80 | $128.62 | 147700 |
| 2023-06-28 | 32.96 | $128.40 | 536800 |
| 2023-06-27 | 33.13 | $128.12 | 187400 |
| 2023-06-26 | 33.44 | $125.54 | 198800 |
| 2023-06-23 | 33.89 | $126.56 | 196000 |
| 2023-06-22 | 34.15 | $128.07 | 186300 |
| 2023-06-21 | 34.34 | $127.04 | 241300 |
| 2023-06-20 | 34.46 | $129.01 | 200500 |
| 2023-06-16 | 34.02 | $129.86 | 252000 |
| 2023-06-15 | 33.01 | $131.04 | 246700 |
| 2023-06-14 | 32.00 | $129.44 | 262800 |
| 2023-06-13 | 31.21 | $128.35 | 359400 |
| 2023-06-12 | 30.46 | $127.41 | 237800 |
| 2023-06-09 | 29.89 | $124.75 | 178600 |
| 2023-06-08 | 29.51 | $124.31 | 141500 |
| 2023-06-07 | 29.39 | $123.09 | 254300 |
| 2023-06-06 | 29.26 | $124.88 | 261300 |
| 2023-06-05 | 28.79 | $124.68 | 316100 |
| 2023-06-02 | 28.06 | $125.41 | 382500 |
| 2023-06-01 | 27.31 | $124.45 | 429400 |
| 2023-05-31 | 26.66 | $123.34 | 164300 |
| 2023-05-30 | 25.76 | $124.30 | 269000 |
| 2023-05-26 | 24.49 | $123.70 | 227700 |
| 2023-05-25 | 23.40 | $120.47 | 268900 |
| 2023-05-24 | 22.70 | $116.33 | 194500 |
| 2023-05-23 | 22.85 | $117.05 | 292400 |
| 2023-05-22 | 22.46 | $118.94 | 200200 |
| 2023-05-19 | 21.58 | $118.60 | 170400 |
| 2023-05-18 | 20.71 | $118.83 | 230100 |
| 2023-05-17 | 19.81 | $116.48 | 149800 |
| 2023-05-16 | 19.36 | $114.82 | 178100 |
| 2023-05-15 | 19.21 | $114.95 | 112300 |
| 2023-05-12 | 19.17 | $113.92 | 101800 |
| 2023-05-11 | 19.26 | $114.21 | 190400 |
| 2023-05-10 | 19.24 | $114.64 | 151000 |
| 2023-05-09 | 19.17 | $113.39 | 116400 |
| 2023-05-08 | 19.37 | $114.26 | 324100 |
| 2023-05-05 | 19.49 | $114.13 | 175700 |
| 2023-05-04 | 19.63 | $111.20 | 149300 |
| 2023-05-03 | 20.51 | $111.70 | 303600 |
| 2023-05-02 | 21.16 | $112.44 | 906600 |
| 2023-05-01 | 21.74 | $113.72 | 157400 |
| 2023-04-28 | 21.81 | $113.62 | 208600 |
| 2023-04-27 | 22.04 | $112.46 | 136700 |
| 2023-04-26 | 22.58 | $110.34 | 164600 |
| 2023-04-25 | 23.46 | $108.86 | 105900 |
| 2023-04-24 | 24.57 | $111.32 | 174800 |
| 2023-04-21 | 25.16 | $111.77 | 177600 |
| 2023-04-20 | 25.52 | $112.15 | 120700 |
| 2023-04-19 | 25.67 | $112.91 | 107300 |
| 2023-04-18 | 25.66 | $113.21 | 170700 |
| 2023-04-17 | 25.41 | $112.85 | 114100 |
| 2023-04-14 | 25.39 | $112.42 | 165000 |
| 2023-04-13 | 25.37 | $112.91 | 176700 |
| 2023-04-12 | 25.40 | $110.71 | 171500 |
| 2023-04-11 | 25.55 | $111.40 | 95600 |
| 2023-04-10 | 25.51 | $112.28 | 119100 |
| 2023-04-06 | 25.47 | $112.26 | 123600 |
| 2023-04-05 | 25.43 | $111.75 | 149800 |
| 2023-04-04 | 25.23 | $113.11 | 261800 |
| 2023-04-03 | 24.41 | $113.82 | 198100 |
| 2023-03-31 | 23.59 | $113.95 | 216100 |
| 2023-03-30 | 22.73 | $112.12 | 226900 |
| 2023-03-29 | 22.07 | $111.06 | 161600 |
| 2023-03-28 | 21.55 | $108.77 | 163500 |
| 2023-03-27 | 21.38 | $109.23 | 258700 |
| 2023-03-24 | 20.83 | $109.96 | 215400 |
| 2023-03-23 | 20.36 | $109.81 | 323700 |
| 2023-03-22 | 19.81 | $108.26 | 297300 |
| 2023-03-21 | 19.23 | $109.55 | 163100 |
| 2023-03-20 | 18.92 | $108.33 | 203900 |
| 2023-03-17 | 18.80 | $107.96 | 351200 |
| 2023-03-16 | 18.62 | $108.47 | 208000 |
| 2023-03-15 | 18.54 | $105.70 | 315300 |
| 2023-03-14 | 19.01 | $105.62 | 173100 |
| 2023-03-13 | 19.44 | $103.39 | 391800 |
| 2023-03-10 | 20.15 | $102.92 | 514100 |
| 2023-03-09 | 20.69 | $104.94 | 431200 |
| 2023-03-08 | 20.63 | $106.68 | 91300 |
| 2023-03-07 | 20.77 | $105.81 | 127100 |
| 2023-03-06 | 20.92 | $107.17 | 354400 |
| 2023-03-03 | 20.65 | $106.78 | 139100 |
| 2023-03-02 | 20.71 | $104.57 | 109100 |
| 2023-03-01 | 21.15 | $103.37 | 87100 |
| 2023-02-28 | 21.73 | $104.12 | 124600 |
| 2023-02-27 | 22.13 | $104.27 | 127900 |
| 2023-02-24 | 22.51 | $103.72 | 443800 |
| 2023-02-23 | 23.14 | $105.58 | 146000 |
| 2023-02-22 | 23.56 | $103.97 | 167900 |
| 2023-02-21 | 24.23 | $104.01 | 317500 |
| 2023-02-17 | 24.82 | $106.63 | 213600 |
| 2023-02-16 | 25.01 | $107.95 | 120400 |
| 2023-02-15 | 24.57 | $109.90 | 179400 |
| 2023-02-14 | 23.97 | $109.23 | 112300 |
| 2023-02-13 | 23.36 | $108.62 | 279600 |
| 2023-02-10 | 22.84 | $106.74 | 121100 |
| 2023-02-09 | 22.56 | $107.43 | 129700 |
| 2023-02-08 | 21.92 | $107.97 | 167800 |
| 2023-02-07 | 21.03 | $109.28 | 156400 |
| 2023-02-06 | 20.14 | $106.69 | 182100 |
| 2023-02-03 | 19.46 | $108.17 | 238700 |
| 2023-02-02 | 18.52 | $109.33 | 311500 |
| 2023-02-01 | 17.38 | $106.26 | 278700 |
| 2023-01-31 | 16.53 | $103.68 | 94900 |
| 2023-01-30 | 16.15 | $102.06 | 140700 |
| 2023-01-27 | 15.80 | $104.16 | 168300 |
| 2023-01-26 | 15.17 | $103.66 | 108400 |
| 2023-01-25 | 14.69 | $102.03 | 149400 |
| 2023-01-24 | 14.42 | $102.27 | 163800 |
| 2023-01-23 | 13.51 | $102.42 | 261200 |
| 2023-01-20 | 12.56 | $100.01 | 264100 |
| 2023-01-19 | 12.00 | $97.38 | 226300 |
| 2023-01-18 | 11.75 | $98.55 | 249200 |
| 2023-01-17 | 11.06 | $99.77 | 216600 |
| 2023-01-13 | 10.46 | $99.29 | 127900 |
| 2023-01-12 | 10.00 | $98.88 | 111600 |
| 2023-01-11 | 9.54 | $98.14 | 113300 |
| 2023-01-10 | 9.25 | $96.47 | 423900 |
| 2023-01-09 | 9.26 | $95.86 | 177900 |
| 2023-01-06 | 9.21 | $94.71 | 169500 |
| 2023-01-05 | 9.66 | $92.02 | 100700 |
| 2023-01-04 | 9.84 | $94.02 | 161300 |
| 2023-01-03 | 10.25 | $93.63 | 146300 |
| 2022-12-30 | 10.68 | $94.51 | 219000 |
| 2022-12-29 | 10.76 | $94.59 | 210900 |
| 2022-12-28 | 10.84 | $92.00 | 280200 |
| 2022-12-27 | 10.77 | $93.54 | 215300 |
| 2022-12-23 | 10.87 | $94.48 | 170000 |
| 2022-12-22 | 10.98 | $94.43 | 243800 |
| 2022-12-21 | 11.09 | $96.82 | 143300 |
| 2022-12-20 | 11.67 | $95.31 | 169600 |
| 2022-12-19 | 11.99 | $95.08 | 334300 |
| 2022-12-16 | 12.39 | $96.49 | 150600 |
| 2022-12-15 | 13.01 | $98.02 | 187000 |
| 2022-12-14 | 13.35 | $101.78 | 196700 |
| 2022-12-13 | 13.06 | $102.61 | 212000 |
| 2022-12-12 | 12.56 | $101.38 | 130000 |
| 2022-12-09 | 12.72 | $99.22 | 89300 |
| 2022-12-08 | 13.06 | $99.86 | 101100 |
| 2022-12-07 | 13.50 | $98.15 | 113800 |
| 2022-12-06 | 14.19 | $98.61 | 145300 |
| 2022-12-05 | 14.82 | $100.73 | 121200 |
| 2022-12-02 | 15.04 | $102.71 | 125400 |
| 2022-12-01 | 15.03 | $103.33 | 201100 |
| 2022-11-30 | 14.85 | $102.89 | 215700 |
| 2022-11-29 | 14.80 | $98.11 | 167400 |
| 2022-11-28 | 15.37 | $99.04 | 167700 |
| 2022-11-25 | 15.78 | $101.25 | 47400 |
| 2022-11-23 | 15.67 | $101.84 | 147800 |
| 2022-11-22 | 15.56 | $100.75 | 102600 |
| 2022-11-21 | 15.64 | $98.99 | 111000 |
| 2022-11-18 | 15.88 | $100.15 | 122200 |
| 2022-11-17 | 16.02 | $100.04 | 121900 |
| 2022-11-16 | 16.27 | $100.11 | 153400 |
| 2022-11-15 | 16.24 | $101.77 | 236700 |
| 2022-11-14 | 16.00 | $100.34 | 112000 |
| 2022-11-11 | 15.97 | $101.34 | 249600 |
| 2022-11-10 | 15.93 | $99.28 | 338700 |
| 2022-11-09 | 16.23 | $91.61 | 159500 |
| 2022-11-08 | 16.48 | $94.14 | 257800 |
| 2022-11-07 | 17.00 | $93.27 | 141500 |
| 2022-11-04 | 17.10 | $91.84 | 161900 |
| 2022-11-03 | 16.98 | $90.68 | 175000 |
| 2022-11-02 | 16.97 | $93.35 | 146200 |
| 2022-11-01 | 17.46 | $96.91 | 132800 |
| 2022-10-31 | 18.10 | $97.70 | 104300 |
| 2022-10-28 | 18.94 | $98.86 | 156700 |
| 2022-10-27 | 19.84 | $94.99 | 159600 |
| 2022-10-26 | 20.48 | $96.01 | 183000 |
| 2022-10-25 | 21.29 | $97.96 | 220500 |
| 2022-10-24 | 22.29 | $95.93 | 205700 |
| 2022-10-21 | 22.92 | $94.72 | 317000 |
| 2022-10-20 | 23.27 | $92.36 | 133300 |
| 2022-10-19 | 23.49 | $92.23 | 126800 |
| 2022-10-18 | 23.42 | $92.69 | 159600 |
| 2022-10-17 | 23.38 | $91.77 | 171100 |
| 2022-10-14 | 22.69 | $88.99 | 269500 |
| 2022-10-13 | 21.96 | $91.61 | 241100 |
| 2022-10-12 | 21.06 | $89.07 | 194600 |
| 2022-10-11 | 20.45 | $89.39 | 248400 |
| 2022-10-10 | 19.81 | $90.81 | 195900 |
| 2022-10-07 | 19.29 | $92.48 | 153000 |
| 2022-10-06 | 19.04 | $96.51 | 165600 |
| 2022-10-05 | 19.55 | $97.29 | 116100 |
| 2022-10-04 | 20.04 | $96.91 | 268600 |
| 2022-10-03 | 20.34 | $93.62 | 255000 |
| 2022-09-30 | 19.92 | $90.93 | 197700 |
| 2022-09-29 | 19.34 | $92.58 | 257200 |
| 2022-09-28 | 18.83 | $95.01 | 247200 |
| 2022-09-27 | 18.48 | $93.88 | 229200 |
| 2022-09-26 | 18.15 | $93.59 | 237300 |
| 2022-09-23 | 17.87 | $94.29 | 312900 |
| 2022-09-22 | 17.38 | $95.56 | 230500 |
| 2022-09-21 | 17.15 | $96.86 | 164900 |
| 2022-09-20 | 17.20 | $98.34 | 180600 |
| 2022-09-19 | 16.94 | $98.97 | 230000 |
| 2022-09-16 | 16.67 | $98.17 | 368100 |
| 2022-09-15 | 16.22 | $99.12 | 134000 |
| 2022-09-14 | 15.99 | $101.34 | 111300 |
| 2022-09-13 | 16.04 | $100.95 | 202000 |
| 2022-09-12 | 16.12 | $106.51 | 167200 |
| 2022-09-09 | 16.85 | $104.85 | 151300 |
| 2022-09-08 | 17.56 | $102.60 | 128300 |
| 2022-09-07 | 17.84 | $102.10 | 128500 |
| 2022-09-06 | 18.00 | $100.43 | 186600 |
| 2022-09-02 | 17.94 | $101.11 | 230800 |
| 2022-09-01 | 18.02 | $102.35 | 205500 |
| 2022-08-31 | 17.72 | $103.31 | 142400 |
| 2022-08-30 | 17.91 | $104.26 | 149600 |
| 2022-08-29 | 18.14 | $105.34 | 204700 |
| 2022-08-26 | 18.67 | $106.71 | 239700 |
| 2022-08-25 | 19.59 | $111.52 | 82700 |
| 2022-08-24 | 19.96 | $109.49 | 112700 |
| 2022-08-23 | 20.69 | $109.24 | 100500 |
| 2022-08-22 | 21.40 | $109.59 | 142100 |
| 2022-08-19 | 22.11 | $112.64 | 119200 |
| 2022-08-18 | 22.06 | $114.93 | 83700 |
| 2022-08-17 | 21.55 | $114.29 | 130100 |
| 2022-08-16 | 21.06 | $115.26 | 127400 |
| 2022-08-15 | 20.36 | $115.63 | 220700 |
| 2022-08-12 | 19.54 | $114.95 | 147100 |
| 2022-08-11 | 18.80 | $112.67 | 297400 |
| 2022-08-10 | 18.05 | $113.26 | 162800 |
| 2022-08-09 | 17.45 | $109.88 | 140200 |
| 2022-08-08 | 17.27 | $111.26 | 146600 |
| 2022-08-05 | 16.71 | $112.02 | 149500 |
| 2022-08-04 | 16.22 | $112.21 | 131400 |
| 2022-08-03 | 15.53 | $111.83 | 184700 |
| 2022-08-02 | 14.83 | $108.76 | 622700 |
| 2022-08-01 | 14.39 | $109.32 | 315600 |
| 2022-07-29 | 13.85 | $109.45 | 201300 |
| 2022-07-28 | 13.36 | $107.76 | 154700 |
| 2022-07-27 | 13.12 | $106.14 | 185900 |
| 2022-07-26 | 13.07 | $101.86 | 155800 |
| 2022-07-25 | 13.59 | $103.68 | 148300 |
| 2022-07-22 | 13.82 | $104.40 | 130600 |
| 2022-07-21 | 13.87 | $106.01 | 255100 |
| 2022-07-20 | 13.99 | $104.53 | 172100 |
| 2022-07-19 | 14.30 | $102.68 | 197000 |
| 2022-07-18 | 15.04 | $99.63 | 200700 |
| 2022-07-15 | 15.69 | $100.52 | 228600 |
| 2022-07-14 | 16.08 | $98.76 | 261700 |
| 2022-07-13 | 16.19 | $98.06 | 228800 |
| 2022-07-12 | 16.20 | $98.27 | 181100 |
| 2022-07-11 | 16.49 | $99.65 | 127800 |
| 2022-07-08 | 17.01 | $101.26 | 148000 |
| 2022-07-07 | 17.71 | $101.20 | 174400 |
| 2022-07-06 | 18.41 | $99.02 | 225800 |
| 2022-07-05 | 18.83 | $98.31 | 214200 |
| 2022-07-01 | 18.98 | $96.84 | 202800 |
| 2022-06-30 | 18.88 | $96.50 | 274800 |
| 2022-06-29 | 18.78 | $97.90 | 190900 |
| 2022-06-28 | 18.94 | $97.89 | 338200 |
| 2022-06-27 | 19.23 | $100.96 | 271000 |
| 2022-06-24 | 19.94 | $101.70 | 193300 |
| 2022-06-23 | 20.61 | $98.11 | 280700 |
| 2022-06-22 | 20.65 | $96.45 | 231300 |
| 2022-06-21 | 20.59 | $96.76 | 250900 |
| 2022-06-17 | 20.56 | $94.35 | 384300 |
| 2022-06-16 | 20.05 | $93.52 | 294100 |
| 2022-06-15 | 19.51 | $97.73 | 316400 |
| 2022-06-14 | 19.26 | $95.66 | 484200 |
| 2022-06-13 | 18.38 | $95.12 | 713100 |
| 2022-06-10 | 17.47 | $99.80 | 355600 |
| 2022-06-09 | 17.09 | $103.87 | 143900 |
| 2022-06-08 | 17.31 | $106.85 | 247400 |
| 2022-06-07 | 18.03 | $108.03 | 153700 |
| 2022-06-06 | 18.76 | $106.60 | 162300 |
| 2022-06-03 | 19.69 | $106.59 | 225500 |
| 2022-06-02 | 20.56 | $109.30 | 467700 |
| 2022-06-01 | 21.47 | $106.41 | 238600 |
| 2022-05-31 | 22.32 | $106.82 | 214100 |
| 2022-05-27 | 23.07 | $107.67 | 275500 |
| 2022-05-26 | 23.82 | $104.04 | 264400 |
| 2022-05-25 | 24.02 | $101.49 | 217200 |
| 2022-05-24 | 23.76 | $100.10 | 310300 |
| 2022-05-23 | 23.20 | $102.02 | 313000 |
| 2022-05-20 | 22.77 | $99.86 | 395100 |
| 2022-05-19 | 22.16 | $99.75 | 618700 |
| 2022-05-18 | 21.78 | $100.53 | 472500 |
| 2022-05-17 | 21.50 | $105.27 | 323900 |
| 2022-05-16 | 21.61 | $102.35 | 312000 |
| 2022-05-13 | 21.39 | $103.62 | 329900 |
| 2022-05-12 | 21.16 | $99.81 | 664900 |
| 2022-05-11 | 20.33 | $100.62 | 464400 |
| 2022-05-10 | 19.77 | $104.18 | 563600 |
| 2022-05-09 | 19.44 | $102.74 | 758800 |
| 2022-05-06 | 19.09 | $107.32 | 529700 |
| 2022-05-05 | 19.19 | $108.49 | 692600 |
| 2022-05-04 | 19.52 | $114.23 | 451100 |
| 2022-05-03 | 20.12 | $110.44 | 368700 |
| 2022-05-02 | 20.04 | $110.37 | 780800 |
| 2022-04-29 | 19.81 | $108.58 | 244900 |
| 2022-04-28 | 19.73 | $113.26 | 365700 |
| 2022-04-27 | 19.85 | $108.87 | 394100 |
| 2022-04-26 | 19.27 | $107.75 | 399900 |
| 2022-04-25 | 18.66 | $111.93 | 479800 |
| 2022-04-22 | 18.21 | $110.18 | 349600 |
| 2022-04-21 | 17.86 | $113.34 | 256400 |
| 2022-04-20 | 17.91 | $115.53 | 163300 |
| 2022-04-19 | 18.35 | $116.00 | 242700 |
| 2022-04-18 | 18.62 | $113.70 | 222100 |
| 2022-04-14 | 18.51 | $113.62 | 299300 |
| 2022-04-13 | 18.52 | $116.43 | 355300 |
| 2022-04-12 | 18.61 | $114.49 | 285000 |
| 2022-04-11 | 18.71 | $114.85 | 621900 |
| 2022-04-08 | 18.57 | $117.50 | 198900 |
| 2022-04-07 | 18.80 | $119.23 | 256600 |
| 2022-04-06 | 19.07 | $118.96 | 398700 |
| 2022-04-05 | 19.44 | $122.24 | 343300 |
| 2022-04-04 | 20.45 | $125.20 | 214600 |
| 2022-04-01 | 21.33 | $122.78 | 182800 |
| 2022-03-31 | 22.35 | $123.08 | 342900 |
| 2022-03-30 | 23.35 | $124.88 | 610600 |
| 2022-03-29 | 24.16 | $126.84 | 452500 |
| 2022-03-28 | 24.95 | $124.05 | 242600 |
| 2022-03-25 | 26.26 | $122.50 | 151600 |
| 2022-03-24 | 27.43 | $122.81 | 197200 |
| 2022-03-23 | 28.64 | $119.71 | 180500 |
| 2022-03-22 | 29.71 | $121.55 | 289200 |
| 2022-03-21 | 30.84 | $119.64 | 288200 |
| 2022-03-18 | 31.69 | $119.89 | 238200 |
| 2022-03-17 | 32.55 | $117.38 | 166400 |
| 2022-03-16 | 32.95 | $116.18 | 254000 |
| 2022-03-15 | 33.15 | $112.16 | 266600 |
| 2022-03-14 | 32.51 | $108.47 | 373900 |
| 2022-03-11 | 31.65 | $110.88 | 167600 |
| 2022-03-10 | 30.95 | $113.24 | 229700 |
| 2022-03-09 | 30.29 | $115.14 | 374600 |
| 2022-03-08 | 29.70 | $110.52 | 620000 |
| 2022-03-07 | 28.70 | $111.03 | 566000 |
| 2022-03-04 | 27.81 | $115.41 | 433700 |
| 2022-03-03 | 27.20 | $117.68 | 497300 |
| 2022-03-02 | 26.84 | $119.57 | 218000 |
| 2022-03-01 | 26.37 | $117.06 | 499800 |
| 2022-02-28 | 25.78 | $119.43 | 340500 |
| 2022-02-25 | 25.29 | $119.37 | 372600 |
| 2022-02-24 | 24.64 | $117.72 | 1.2M |
| 2022-02-23 | 23.62 | $113.52 | 442500 |
| 2022-02-22 | 22.95 | $116.54 | 445100 |
| 2022-02-18 | 22.44 | $117.68 | 262400 |
| 2022-02-17 | 22.09 | $119.24 | 295700 |
| 2022-02-16 | 21.97 | $123.23 | 196600 |
| 2022-02-15 | 22.14 | $123.41 | 270800 |
| 2022-02-14 | 22.38 | $120.00 | 594200 |
| 2022-02-11 | 22.14 | $120.04 | 366700 |
| 2022-02-10 | 21.99 | $123.91 | 316400 |
| 2022-02-09 | 22.33 | $126.93 | 400700 |
| 2022-02-08 | 23.00 | $124.04 | 295500 |
| 2022-02-07 | 23.13 | $122.33 | 185500 |
| 2022-02-04 | 23.23 | $123.03 | 237400 |
| 2022-02-03 | 23.32 | $122.06 | 370600 |
| 2022-02-02 | 23.48 | $125.89 | 803100 |
| 2022-02-01 | 24.02 | $125.34 | 580600 |
| 2022-01-31 | 24.45 | $124.77 | 366000 |
| 2022-01-28 | 24.79 | $121.12 | 408000 |
| 2022-01-27 | 24.39 | $116.21 | 494500 |
| 2022-01-26 | 23.61 | $117.15 | 425300 |
| 2022-01-25 | 22.80 | $116.66 | 460700 |
| 2022-01-24 | 21.40 | $119.71 | 1.2M |
| 2022-01-21 | 19.93 | $118.96 | 674200 |
| 2022-01-20 | 18.99 | $121.58 | 450500 |
| 2022-01-19 | 18.29 | $123.16 | 369000 |
| 2022-01-18 | 17.77 | $124.92 | 445300 |
| 2022-01-14 | 17.45 | $128.05 | 469700 |
| 2022-01-13 | 17.35 | $127.12 | 326700 |
| 2022-01-12 | 17.33 | $130.68 | 276600 |
| 2022-01-11 | 17.87 | $130.39 | 315100 |
| 2022-01-10 | 18.06 | $128.69 | 528800 |
| 2022-01-07 | 17.86 | $128.49 | 411200 |
| 2022-01-06 | 18.17 | $129.79 | 540500 |
| 2022-01-05 | 18.72 | $130.34 | 544600 |
| 2022-01-04 | 19.61 | $134.87 | 708200 |
| 2022-01-03 | 19.96 | $136.53 | 561900 |
| 2021-12-31 | 19.95 | $135.40 | 261700 |
| 2021-12-30 | 19.81 | $136.15 | 242400 |
| 2021-12-29 | 19.46 | $136.80 | 156300 |
| 2021-12-28 | 19.12 | $136.72 | 261600 |
| 2021-12-27 | 18.64 | $137.67 | 248700 |
| 2021-12-23 | 18.19 | $134.94 | 251500 |
| 2021-12-22 | 18.08 | $134.20 | 224000 |
| 2021-12-21 | 18.18 | $132.62 | 234000 |
| 2021-12-20 | 18.57 | $129.01 | 448500 |
| 2021-12-17 | 19.41 | $130.66 | 294900 |
| 2021-12-16 | 20.36 | $131.36 | 292100 |
| 2021-12-15 | 21.00 | $135.31 | 230400 |
| 2021-12-14 | 21.79 | $131.76 | 305700 |
| 2021-12-13 | 22.71 | $134.01 | 206100 |
| 2021-12-10 | 23.17 | $136.05 | 189300 |
| 2021-12-09 | 23.44 | $133.83 | 156300 |
| 2021-12-08 | 23.73 | $135.55 | 238800 |
| 2021-12-07 | 24.13 | $134.64 | 504700 |
| 2021-12-06 | 24.72 | $129.89 | 333600 |
| 2021-12-03 | 25.47 | $128.79 | 407000 |
| 2021-12-02 | 26.27 | $131.24 | 394900 |
| 2021-12-01 | 27.47 | $129.94 | 393800 |
| 2021-11-30 | 28.76 | $132.30 | 393900 |
| 2021-11-29 | 29.69 | $133.67 | 293700 |
| 2021-11-26 | 30.41 | $130.61 | 280300 |
| 2021-11-24 | 31.46 | $133.68 | 223200 |
| 2021-11-23 | 32.22 | $132.57 | 401600 |
| 2021-11-22 | 33.16 | $133.19 | 305700 |
| 2021-11-19 | 33.29 | $135.13 | 182800 |
| 2021-11-18 | 32.70 | $134.47 | 191800 |
| 2021-11-17 | 32.31 | $133.45 | 214600 |
| 2021-11-16 | 31.97 | $134.08 | 115600 |
| 2021-11-15 | 31.63 | $132.63 | 196100 |
| 2021-11-12 | 31.43 | $132.82 | 131400 |
| 2021-11-11 | 31.31 | $131.21 | 105500 |
| 2021-11-10 | 31.48 | $130.53 | 226700 |
| 2021-11-09 | 31.66 | $132.98 | 194300 |
| 2021-11-08 | 30.89 | $133.36 | 173200 |
| 2021-11-05 | 29.85 | $132.34 | 276700 |
| 2021-11-04 | 28.80 | $131.94 | 171800 |
| 2021-11-03 | 27.87 | $130.14 | 153900 |
| 2021-11-02 | 27.25 | $129.33 | 256400 |
| 2021-11-01 | 26.74 | $128.40 | 183500 |
| 2021-10-29 | 26.46 | $128.26 | 317800 |
| 2021-10-28 | 26.20 | $127.75 | 221000 |
| 2021-10-27 | 26.02 | $126.42 | 275300 |
| 2021-10-26 | 25.94 | $126.89 | 380300 |
| 2021-10-25 | 25.72 | $126.72 | 309700 |
| 2021-10-22 | 25.68 | $126.14 | 223200 |
| 2021-10-21 | 25.64 | $126.72 | 216500 |
| 2021-10-20 | 25.69 | $126.05 | 261600 |
| 2021-10-19 | 25.75 | $126.40 | 233100 |
| 2021-10-18 | 25.85 | $125.19 | 309200 |
| 2021-10-15 | 26.21 | $124.08 | 208900 |
| 2021-10-14 | 26.84 | $123.23 | 262600 |
| 2021-10-13 | 27.68 | $120.57 | 137400 |
| 2021-10-12 | 29.03 | $119.60 | 173600 |
| 2021-10-11 | 30.41 | $119.91 | 282400 |
| 2021-10-08 | 31.99 | $120.54 | 223900 |
| 2021-10-07 | 33.57 | $121.12 | 243600 |
| 2021-10-06 | 35.10 | $119.85 | 268100 |
| 2021-10-05 | 36.64 | $118.99 | 274900 |
| 2021-10-04 | 38.18 | $117.30 | 455500 |
| 2021-10-01 | 39.80 | $120.29 | 263900 |
| 2021-09-30 | 41.82 | $118.63 | 465500 |
| 2021-09-29 | 43.91 | $119.24 | 194000 |
| 2021-09-28 | 45.99 | $119.52 | 375500 |
| 2021-09-27 | 48.09 | $123.41 | 252600 |
| 2021-09-24 | 49.44 | $124.61 | 253900 |
| 2021-09-23 | 50.57 | $124.62 | 200500 |
| 2021-09-22 | 51.77 | $122.99 | 199400 |
| 2021-09-21 | 53.30 | $121.21 | 204900 |
| 2021-09-20 | 55.13 | $121.10 | 390600 |
| 2021-09-17 | 57.08 | $123.48 | 179700 |
| 2021-09-16 | 57.99 | $125.42 | 163600 |
| 2021-09-15 | 58.62 | $125.17 | 124000 |
| 2021-09-14 | 59.31 | $124.12 | 148300 |
| 2021-09-13 | 60.08 | $124.24 | 220800 |
| 2021-09-10 | 60.89 | $124.29 | 223900 |
| 2021-09-09 | 61.51 | $125.50 | 154500 |
| 2021-09-08 | 61.74 | $125.92 | 157700 |
| 2021-09-07 | 61.97 | $126.66 | 167900 |
| 2021-09-03 | 61.90 | $126.82 | 241400 |
| 2021-09-02 | 61.82 | $126.18 | 347100 |
| 2021-09-01 | 61.76 | $126.10 | 149500 |
| 2021-08-31 | 61.59 | $126.01 | 205800 |
| 2021-08-30 | 61.41 | $126.82 | 165200 |
| 2021-08-27 | 61.18 | $125.54 | 153400 |
| 2021-08-26 | 61.01 | $124.14 | 190100 |
| 2021-08-25 | 60.86 | $124.86 | 131800 |
| 2021-08-24 | 60.54 | $124.84 | 275600 |
| 2021-08-23 | 60.21 | $124.62 | 297100 |
| 2021-08-20 | 59.88 | $122.97 | 173600 |
| 2021-08-19 | 59.62 | $121.43 | 370800 |
| 2021-08-18 | 59.40 | $120.54 | 167200 |
| 2021-08-17 | 58.98 | $122.00 | 227200 |
| 2021-08-16 | 58.35 | $123.13 | 319900 |
| 2021-08-13 | 57.68 | $122.89 | 152200 |
| 2021-08-12 | 56.77 | $122.36 | 270800 |
| 2021-08-11 | 55.83 | $121.66 | 194500 |
| 2021-08-10 | 54.84 | $121.77 | 128100 |
| 2021-08-09 | 53.71 | $122.75 | 231100 |
| 2021-08-06 | 52.35 | $122.95 | 186800 |
| 2021-08-05 | 50.89 | $123.24 | 220800 |
| 2021-08-04 | 49.35 | $122.46 | 428600 |
| 2021-08-03 | 47.74 | $122.12 | 187700 |
| 2021-08-02 | 46.05 | $121.46 | 212400 |
| 2021-07-30 | 44.19 | $121.75 | 213000 |
| 2021-07-29 | 42.24 | $121.93 | 169700 |
| 2021-07-28 | 40.15 | $121.32 | 295000 |
| 2021-07-27 | 37.95 | $121.14 | 290100 |
| 2021-07-26 | 35.64 | $122.53 | 434200 |
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