Is Huntington Ingalls Industries, Inc. (HII) a Buy, Sell, or Hold?
Enter your email address below for free access to our Huntington Ingalls Industries, Inc. (HII) research center and poll results.
NYSE : HII
Huntington Ingalls Industries, Inc.
$269.13 USD
-$1.92 (-0.71%)
- Volume
- 946.78K
- Average Volume
- 529.92K
- Market Capitalization
- $10.6B
- P/E Ratio
- 17.49
- Dividend Yield
- 2.04%
- Price Target
- $337.00
- Year High
- $460.00
- Year Low
- $250.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.35
- Current Ratio
- $1.19
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
282.19
2026-07-17
Close Price
$269.13
Vol: 947219
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
172.07
Average
244.59
Maximum
431.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 282.19 | $269.13 | 947219 |
| 2026-07-16 | 283.57 | $271.05 | 529692 |
| 2026-07-15 | 284.95 | $277.79 | 378542 |
| 2026-07-14 | 286.04 | $280.00 | 253768 |
| 2026-07-13 | 286.92 | $284.86 | 301120 |
| 2026-07-10 | 287.73 | $286.09 | 235806 |
| 2026-07-09 | 287.88 | $286.21 | 321565 |
| 2026-07-08 | 288.45 | $289.47 | 379695 |
| 2026-07-07 | 288.59 | $289.46 | 336444 |
| 2026-07-06 | 288.76 | $294.10 | 434180 |
| 2026-07-02 | 288.79 | $291.50 | 491236 |
| 2026-07-01 | 288.59 | $278.97 | 395412 |
| 2026-06-30 | 289.32 | $279.89 | 477749 |
| 2026-06-29 | 290.15 | $277.39 | 489326 |
| 2026-06-26 | 291.69 | $281.99 | 689647 |
| 2026-06-25 | 293.63 | $279.09 | 702666 |
| 2026-06-24 | 295.56 | $279.62 | 533355 |
| 2026-06-23 | 297.62 | $283.48 | 432578 |
| 2026-06-22 | 299.48 | $278.19 | 606604 |
| 2026-06-18 | 301.45 | $285.43 | 1.2M |
| 2026-06-17 | 303.27 | $296.89 | 513600 |
| 2026-06-16 | 304.66 | $298.51 | 310426 |
| 2026-06-15 | 306.20 | $299.66 | 417851 |
| 2026-06-12 | 307.53 | $297.68 | 317500 |
| 2026-06-11 | 309.49 | $300.95 | 515784 |
| 2026-06-10 | 311.15 | $289.13 | 329434 |
| 2026-06-09 | 313.37 | $297.52 | 512532 |
| 2026-06-08 | 314.39 | $292.26 | 429921 |
| 2026-06-05 | 315.59 | $293.04 | 347458 |
| 2026-06-04 | 316.67 | $294.53 | 497255 |
| 2026-06-03 | 317.92 | $287.54 | 766722 |
| 2026-06-02 | 319.85 | $293.66 | 527248 |
| 2026-06-01 | 323.34 | $296.41 | 895298 |
| 2026-05-29 | 326.55 | $308.17 | 878444 |
| 2026-05-28 | 329.35 | $320.90 | 523321 |
| 2026-05-27 | 331.42 | $317.56 | 425265 |
| 2026-05-26 | 333.61 | $320.95 | 381341 |
| 2026-05-22 | 335.48 | $320.63 | 286540 |
| 2026-05-21 | 337.41 | $317.55 | 469600 |
| 2026-05-20 | 340.04 | $321.92 | 340861 |
| 2026-05-19 | 342.29 | $324.60 | 413340 |
| 2026-05-18 | 344.97 | $329.35 | 305410 |
| 2026-05-15 | 348.11 | $326.17 | 437155 |
| 2026-05-14 | 351.55 | $336.95 | 389777 |
| 2026-05-13 | 354.51 | $334.22 | 476987 |
| 2026-05-12 | 357.70 | $333.56 | 928399 |
| 2026-05-11 | 360.93 | $317.75 | 710284 |
| 2026-05-08 | 364.76 | $316.28 | 615391 |
| 2026-05-07 | 368.67 | $314.72 | 653007 |
| 2026-05-06 | 373.10 | $319.54 | 938398 |
| 2026-05-05 | 377.69 | $326.13 | 1.7M |
| 2026-05-04 | 381.50 | $363.37 | 490300 |
| 2026-05-01 | 383.71 | $360.60 | 566300 |
| 2026-04-30 | 385.52 | $364.29 | 613292 |
| 2026-04-29 | 386.97 | $362.17 | 483032 |
| 2026-04-28 | 387.85 | $361.40 | 388319 |
| 2026-04-27 | 388.24 | $358.40 | 645742 |
| 2026-04-24 | 389.41 | $359.29 | 556307 |
| 2026-04-23 | 390.68 | $370.14 | 416700 |
| 2026-04-22 | 392.30 | $366.88 | 523823 |
| 2026-04-21 | 394.06 | $378.21 | 471500 |
| 2026-04-20 | 394.98 | $392.19 | 252940 |
| 2026-04-17 | 395.77 | $394.81 | 637000 |
| 2026-04-16 | 396.95 | $396.17 | 296621 |
| 2026-04-15 | 398.54 | $398.13 | 357523 |
| 2026-04-14 | 399.78 | $398.07 | 287128 |
| 2026-04-13 | 400.71 | $394.46 | 409589 |
| 2026-04-10 | 401.77 | $394.41 | 432638 |
| 2026-04-09 | 402.78 | $403.37 | 309311 |
| 2026-04-08 | 403.29 | $411.35 | 435216 |
| 2026-04-07 | 403.60 | $402.28 | 248100 |
| 2026-04-06 | 404.97 | $407.66 | 406791 |
| 2026-04-02 | 406.04 | $396.62 | 280437 |
| 2026-04-01 | 407.27 | $393.32 | 519901 |
| 2026-03-31 | 409.45 | $379.90 | 400499 |
| 2026-03-30 | 412.47 | $369.08 | 491258 |
| 2026-03-27 | 416.71 | $381.79 | 375909 |
| 2026-03-26 | 419.84 | $384.79 | 470600 |
| 2026-03-25 | 422.75 | $402.56 | 286115 |
| 2026-03-24 | 424.41 | $402.08 | 328038 |
| 2026-03-23 | 426.69 | $396.57 | 677800 |
| 2026-03-20 | 428.76 | $407.98 | 1.8M |
| 2026-03-19 | 430.24 | $418.42 | 485349 |
| 2026-03-18 | 431.48 | $427.99 | 454247 |
| 2026-03-17 | 431.32 | $422.94 | 462500 |
| 2026-03-16 | 431.06 | $416.59 | 685550 |
| 2026-03-13 | 431.17 | $415.71 | 372488 |
| 2026-03-12 | 430.73 | $414.56 | 412900 |
| 2026-03-11 | 429.63 | $413.70 | 331826 |
| 2026-03-10 | 428.92 | $417.51 | 353765 |
| 2026-03-09 | 428.33 | $429.58 | 468500 |
| 2026-03-06 | 426.74 | $429.11 | 400230 |
| 2026-03-05 | 423.76 | $421.17 | 485339 |
| 2026-03-04 | 423.35 | $437.03 | 421392 |
| 2026-03-03 | 422.98 | $440.33 | 418372 |
| 2026-03-02 | 421.98 | $453.73 | 631700 |
| 2026-02-27 | 420.32 | $444.52 | 411223 |
| 2026-02-26 | 419.49 | $443.00 | 430778 |
| 2026-02-25 | 418.61 | $435.58 | 514456 |
| 2026-02-24 | 417.97 | $447.73 | 392700 |
| 2026-02-23 | 416.26 | $438.01 | 469414 |
| 2026-02-20 | 415.29 | $437.57 | 509300 |
| 2026-02-19 | 414.62 | $443.14 | 783210 |
| 2026-02-18 | 413.59 | $424.89 | 350427 |
| 2026-02-17 | 413.13 | $417.83 | 519750 |
| 2026-02-13 | 413.53 | $418.78 | 643792 |
| 2026-02-12 | 413.54 | $406.76 | 625303 |
| 2026-02-11 | 413.97 | $392.70 | 517517 |
| 2026-02-10 | 414.91 | $399.37 | 425614 |
| 2026-02-09 | 414.86 | $405.82 | 610926 |
| 2026-02-06 | 413.92 | $397.77 | 774860 |
| 2026-02-05 | 412.95 | $369.38 | 1.6M |
| 2026-02-04 | 412.31 | $413.14 | 993196 |
| 2026-02-03 | 410.03 | $429.64 | 591526 |
| 2026-02-02 | 406.72 | $420.30 | 379560 |
| 2026-01-30 | 403.19 | $420.51 | 476634 |
| 2026-01-29 | 399.17 | $427.83 | 446246 |
| 2026-01-28 | 394.88 | $425.39 | 441564 |
| 2026-01-27 | 390.90 | $422.79 | 390500 |
| 2026-01-26 | 387.31 | $413.56 | 573833 |
| 2026-01-23 | 384.41 | $418.58 | 448932 |
| 2026-01-22 | 381.20 | $424.14 | 478400 |
| 2026-01-21 | 377.67 | $422.68 | 578422 |
| 2026-01-20 | 373.37 | $415.58 | 833632 |
| 2026-01-16 | 368.72 | $425.90 | 688890 |
| 2026-01-15 | 363.49 | $418.86 | 861247 |
| 2026-01-14 | 358.89 | $415.39 | 1.0M |
| 2026-01-13 | 354.58 | $411.66 | 1.1M |
| 2026-01-12 | 350.34 | $398.25 | 590335 |
| 2026-01-09 | 346.77 | $386.99 | 508025 |
| 2026-01-08 | 343.57 | $378.47 | 947800 |
| 2026-01-07 | 340.40 | $356.45 | 719948 |
| 2026-01-06 | 338.37 | $367.60 | 478054 |
| 2026-01-05 | 335.22 | $363.48 | 547427 |
| 2026-01-02 | 332.84 | $349.75 | 402974 |
| 2025-12-31 | 330.81 | $340.07 | 262458 |
| 2025-12-30 | 329.17 | $341.98 | 384903 |
| 2025-12-29 | 327.40 | $345.73 | 423020 |
| 2025-12-26 | 325.80 | $351.13 | 323015 |
| 2025-12-24 | 323.95 | $355.45 | 197300 |
| 2025-12-23 | 321.92 | $354.52 | 645024 |
| 2025-12-22 | 319.69 | $353.52 | 866816 |
| 2025-12-19 | 317.29 | $336.64 | 1.4M |
| 2025-12-18 | 315.55 | $322.63 | 399204 |
| 2025-12-17 | 314.90 | $321.29 | 475100 |
| 2025-12-16 | 314.30 | $326.80 | 377916 |
| 2025-12-15 | 313.44 | $329.16 | 335021 |
| 2025-12-12 | 312.68 | $326.92 | 386317 |
| 2025-12-11 | 311.97 | $326.72 | 521900 |
| 2025-12-10 | 311.53 | $323.14 | 441408 |
| 2025-12-09 | 311.58 | $314.95 | 322900 |
| 2025-12-08 | 311.77 | $315.88 | 450197 |
| 2025-12-05 | 311.45 | $304.58 | 632912 |
| 2025-12-04 | 311.49 | $315.88 | 358000 |
| 2025-12-03 | 311.03 | $309.23 | 347042 |
| 2025-12-02 | 311.37 | $307.20 | 330919 |
| 2025-12-01 | 311.88 | $306.65 | 357100 |
| 2025-11-28 | 312.65 | $313.62 | 133144 |
| 2025-11-26 | 312.93 | $314.31 | 229900 |
| 2025-11-25 | 312.13 | $314.73 | 452665 |
| 2025-11-24 | 311.35 | $309.92 | 282600 |
| 2025-11-21 | 310.94 | $305.49 | 516501 |
| 2025-11-20 | 310.66 | $301.83 | 533410 |
| 2025-11-19 | 310.07 | $309.74 | 312940 |
| 2025-11-18 | 308.77 | $309.16 | 308900 |
| 2025-11-17 | 307.69 | $309.74 | 321002 |
| 2025-11-14 | 306.49 | $313.97 | 340418 |
| 2025-11-13 | 304.79 | $312.67 | 431403 |
| 2025-11-12 | 303.29 | $317.89 | 471147 |
| 2025-11-11 | 301.64 | $324.19 | 725502 |
| 2025-11-10 | 300.03 | $318.66 | 708128 |
| 2025-11-07 | 298.49 | $309.56 | 595480 |
| 2025-11-06 | 297.17 | $305.43 | 434712 |
| 2025-11-05 | 296.20 | $306.68 | 525890 |
| 2025-11-04 | 295.41 | $315.90 | 383397 |
| 2025-11-03 | 293.88 | $317.54 | 651324 |
| 2025-10-31 | 292.43 | $322.02 | 788430 |
| 2025-10-30 | 290.54 | $319.07 | 981618 |
| 2025-10-29 | 288.70 | $298.42 | 549709 |
| 2025-10-28 | 288.08 | $299.14 | 402790 |
| 2025-10-27 | 287.52 | $301.69 | 562900 |
| 2025-10-24 | 286.41 | $299.91 | 525246 |
| 2025-10-23 | 285.35 | $290.09 | 382161 |
| 2025-10-22 | 284.41 | $283.64 | 350300 |
| 2025-10-21 | 284.10 | $287.53 | 277903 |
| 2025-10-20 | 283.53 | $285.77 | 320500 |
| 2025-10-17 | 283.05 | $280.02 | 359635 |
| 2025-10-16 | 282.80 | $282.66 | 354361 |
| 2025-10-15 | 282.40 | $284.96 | 562853 |
| 2025-10-14 | 281.78 | $291.94 | 642907 |
| 2025-10-13 | 280.84 | $287.90 | 334460 |
| 2025-10-10 | 280.10 | $282.99 | 421900 |
| 2025-10-09 | 279.68 | $286.14 | 333624 |
| 2025-10-08 | 279.18 | $290.83 | 264974 |
| 2025-10-07 | 278.23 | $285.38 | 442824 |
| 2025-10-06 | 277.32 | $288.49 | 335505 |
| 2025-10-03 | 276.39 | $284.24 | 387437 |
| 2025-10-02 | 275.74 | $282.22 | 378548 |
| 2025-10-01 | 275.12 | $286.01 | 468606 |
| 2025-09-30 | 274.29 | $287.91 | 426066 |
| 2025-09-29 | 273.38 | $279.53 | 308332 |
| 2025-09-26 | 272.94 | $278.77 | 369063 |
| 2025-09-25 | 272.77 | $271.25 | 699844 |
| 2025-09-24 | 273.02 | $277.51 | 600774 |
| 2025-09-23 | 272.74 | $276.01 | 427300 |
| 2025-09-22 | 272.47 | $276.16 | 497102 |
| 2025-09-19 | 272.16 | $275.13 | 1.3M |
| 2025-09-18 | 271.73 | $274.69 | 454729 |
| 2025-09-17 | 271.35 | $272.46 | 353738 |
| 2025-09-16 | 271.00 | $273.19 | 609440 |
| 2025-09-15 | 270.72 | $273.02 | 504624 |
| 2025-09-12 | 270.38 | $274.71 | 217121 |
| 2025-09-11 | 270.02 | $276.07 | 295200 |
| 2025-09-10 | 269.68 | $271.93 | 408576 |
| 2025-09-09 | 269.49 | $267.07 | 431953 |
| 2025-09-08 | 269.47 | $269.94 | 399657 |
| 2025-09-05 | 269.20 | $271.13 | 362738 |
| 2025-09-04 | 268.97 | $269.98 | 385876 |
| 2025-09-03 | 268.85 | $269.33 | 456400 |
| 2025-09-02 | 268.93 | $269.71 | 453600 |
| 2025-08-29 | 268.72 | $270.79 | 363983 |
| 2025-08-28 | 268.68 | $275.27 | 448136 |
| 2025-08-27 | 268.86 | $276.39 | 393304 |
| 2025-08-26 | 267.96 | $271.74 | 432758 |
| 2025-08-25 | 267.42 | $270.72 | 342616 |
| 2025-08-22 | 267.01 | $269.98 | 359000 |
| 2025-08-21 | 266.75 | $266.48 | 242300 |
| 2025-08-20 | 266.59 | $267.09 | 433457 |
| 2025-08-19 | 266.51 | $265.40 | 629432 |
| 2025-08-18 | 265.94 | $267.60 | 328140 |
| 2025-08-15 | 265.21 | $266.25 | 346614 |
| 2025-08-14 | 264.62 | $267.46 | 236920 |
| 2025-08-13 | 264.01 | $269.43 | 337800 |
| 2025-08-12 | 263.23 | $268.00 | 351383 |
| 2025-08-11 | 262.52 | $266.65 | 391285 |
| 2025-08-08 | 262.11 | $264.69 | 469116 |
| 2025-08-07 | 261.78 | $266.45 | 476200 |
| 2025-08-06 | 261.37 | $267.49 | 403456 |
| 2025-08-05 | 260.44 | $270.92 | 591200 |
| 2025-08-04 | 259.29 | $265.67 | 417624 |
| 2025-08-01 | 258.68 | $269.83 | 770100 |
| 2025-07-31 | 257.80 | $278.86 | 2.0M |
| 2025-07-30 | 256.36 | $258.52 | 540357 |
| 2025-07-29 | 255.75 | $260.84 | 281021 |
| 2025-07-28 | 254.78 | $262.49 | 315614 |
| 2025-07-25 | 253.59 | $264.82 | 327600 |
| 2025-07-24 | 252.34 | $263.33 | 371758 |
| 2025-07-23 | 250.93 | $265.56 | 587253 |
| 2025-07-22 | 249.23 | $253.96 | 365207 |
| 2025-07-21 | 248.39 | $252.93 | 334217 |
| 2025-07-18 | 247.47 | $254.49 | 542989 |
| 2025-07-17 | 246.46 | $255.35 | 322823 |
| 2025-07-16 | 245.39 | $253.82 | 416140 |
| 2025-07-15 | 244.16 | $253.68 | 340635 |
| 2025-07-14 | 243.12 | $258.50 | 374700 |
| 2025-07-11 | 241.65 | $258.18 | 367526 |
| 2025-07-10 | 240.05 | $258.11 | 657065 |
| 2025-07-09 | 238.31 | $248.92 | 290347 |
| 2025-07-08 | 237.26 | $247.95 | 560252 |
| 2025-07-07 | 236.19 | $253.53 | 403229 |
| 2025-07-03 | 234.75 | $252.08 | 304200 |
| 2025-07-02 | 233.39 | $250.15 | 446118 |
| 2025-07-01 | 232.28 | $246.31 | 521514 |
| 2025-06-30 | 231.10 | $241.46 | 315932 |
| 2025-06-27 | 230.18 | $238.65 | 516000 |
| 2025-06-26 | 229.44 | $239.83 | 292808 |
| 2025-06-25 | 228.72 | $235.12 | 612971 |
| 2025-06-24 | 228.36 | $231.63 | 379798 |
| 2025-06-23 | 228.02 | $237.10 | 495988 |
| 2025-06-20 | 227.38 | $234.54 | 1.6M |
| 2025-06-18 | 226.83 | $234.21 | 524350 |
| 2025-06-17 | 226.52 | $234.08 | 544800 |
| 2025-06-16 | 226.28 | $229.26 | 546661 |
| 2025-06-13 | 226.32 | $232.73 | 455900 |
| 2025-06-12 | 226.09 | $229.12 | 329239 |
| 2025-06-11 | 225.79 | $226.15 | 548169 |
| 2025-06-10 | 225.77 | $223.30 | 443430 |
| 2025-06-09 | 226.09 | $228.07 | 483400 |
| 2025-06-06 | 226.27 | $226.49 | 313000 |
| 2025-06-05 | 226.59 | $224.78 | 484341 |
| 2025-06-04 | 226.86 | $224.79 | 463467 |
| 2025-06-03 | 227.27 | $227.96 | 491599 |
| 2025-06-02 | 227.53 | $222.80 | 446351 |
| 2025-05-30 | 227.89 | $223.06 | 590940 |
| 2025-05-29 | 228.11 | $223.68 | 1.1M |
| 2025-05-28 | 228.45 | $225.60 | 315844 |
| 2025-05-27 | 228.68 | $227.84 | 366230 |
| 2025-05-23 | 228.71 | $224.74 | 256873 |
| 2025-05-22 | 228.78 | $224.49 | 551601 |
| 2025-05-21 | 228.65 | $223.38 | 453286 |
| 2025-05-20 | 228.37 | $228.02 | 420442 |
| 2025-05-19 | 227.83 | $229.35 | 518400 |
| 2025-05-16 | 227.26 | $230.05 | 311397 |
| 2025-05-15 | 226.73 | $228.16 | 385745 |
| 2025-05-14 | 226.10 | $223.11 | 522300 |
| 2025-05-13 | 225.85 | $225.73 | 479292 |
| 2025-05-12 | 225.56 | $229.74 | 530135 |
| 2025-05-09 | 224.86 | $231.63 | 329322 |
| 2025-05-08 | 223.32 | $232.95 | 522325 |
| 2025-05-07 | 221.68 | $230.21 | 429008 |
| 2025-05-06 | 219.54 | $232.90 | 504600 |
| 2025-05-05 | 217.06 | $233.18 | 604241 |
| 2025-05-02 | 214.65 | $230.02 | 669000 |
| 2025-05-01 | 213.11 | $227.48 | 1.1M |
| 2025-04-30 | 211.98 | $230.34 | 748895 |
| 2025-04-29 | 210.58 | $230.37 | 504010 |
| 2025-04-28 | 209.26 | $228.35 | 679130 |
| 2025-04-25 | 208.11 | $226.05 | 570330 |
| 2025-04-24 | 206.96 | $221.90 | 824400 |
| 2025-04-23 | 206.03 | $217.93 | 793437 |
| 2025-04-22 | 205.45 | $217.22 | 871717 |
| 2025-04-21 | 204.88 | $217.86 | 478148 |
| 2025-04-17 | 204.06 | $219.48 | 793549 |
| 2025-04-16 | 203.17 | $215.60 | 614886 |
| 2025-04-15 | 202.77 | $217.98 | 722800 |
| 2025-04-14 | 202.30 | $219.95 | 1.2M |
| 2025-04-11 | 201.65 | $215.74 | 1.5M |
| 2025-04-10 | 200.68 | $200.89 | 836729 |
| 2025-04-09 | 200.41 | $200.08 | 1.0M |
| 2025-04-08 | 199.99 | $187.54 | 822859 |
| 2025-04-07 | 200.36 | $183.31 | 826364 |
| 2025-04-04 | 201.05 | $184.95 | 855917 |
| 2025-04-03 | 201.60 | $199.22 | 690700 |
| 2025-04-02 | 201.34 | $204.93 | 500248 |
| 2025-04-01 | 200.77 | $202.20 | 549872 |
| 2025-03-31 | 199.27 | $204.04 | 666745 |
| 2025-03-28 | 197.71 | $205.32 | 560259 |
| 2025-03-27 | 196.22 | $203.15 | 350559 |
| 2025-03-26 | 194.77 | $203.27 | 438258 |
| 2025-03-25 | 193.27 | $206.25 | 557428 |
| 2025-03-24 | 191.73 | $205.89 | 525721 |
| 2025-03-21 | 189.88 | $201.47 | 1.4M |
| 2025-03-20 | 188.32 | $201.71 | 651241 |
| 2025-03-19 | 187.13 | $207.43 | 518818 |
| 2025-03-18 | 185.45 | $208.57 | 681779 |
| 2025-03-17 | 183.50 | $207.13 | 1.2M |
| 2025-03-14 | 181.21 | $196.16 | 790800 |
| 2025-03-13 | 179.44 | $195.51 | 755108 |
| 2025-03-12 | 177.84 | $191.73 | 498965 |
| 2025-03-11 | 176.64 | $195.01 | 947106 |
| 2025-03-10 | 175.31 | $197.03 | 1.0M |
| 2025-03-07 | 173.88 | $195.97 | 929276 |
| 2025-03-06 | 172.07 | $193.93 | 1.2M |
| 2025-03-05 | 172.15 | $193.59 | 1.8M |
| 2025-03-04 | 172.26 | $172.30 | 921726 |
| 2025-03-03 | 173.47 | $172.68 | 1.3M |
| 2025-02-28 | 174.70 | $175.58 | 2.5M |
| 2025-02-27 | 175.70 | $174.28 | 769512 |
| 2025-02-26 | 176.63 | $173.19 | 727943 |
| 2025-02-25 | 177.76 | $175.48 | 1.1M |
| 2025-02-24 | 179.13 | $168.81 | 820663 |
| 2025-02-21 | 180.83 | $170.29 | 830205 |
| 2025-02-20 | 182.52 | $177.89 | 903800 |
| 2025-02-19 | 183.88 | $173.77 | 1.1M |
| 2025-02-18 | 185.63 | $169.71 | 1.2M |
| 2025-02-14 | 187.27 | $161.27 | 848384 |
| 2025-02-13 | 189.26 | $160.82 | 787525 |
| 2025-02-12 | 191.15 | $163.49 | 721344 |
| 2025-02-11 | 192.85 | $167.77 | 567300 |
| 2025-02-10 | 194.22 | $168.27 | 801300 |
| 2025-02-07 | 195.30 | $168.49 | 1.7M |
| 2025-02-06 | 196.36 | $159.75 | 2.4M |
| 2025-02-05 | 197.83 | $195.58 | 645757 |
| 2025-02-04 | 197.38 | $195.76 | 395500 |
| 2025-02-03 | 197.00 | $196.56 | 549678 |
| 2025-01-31 | 196.55 | $197.26 | 388538 |
| 2025-01-30 | 196.14 | $195.50 | 469300 |
| 2025-01-29 | 195.78 | $192.89 | 559747 |
| 2025-01-28 | 195.66 | $195.77 | 495196 |
| 2025-01-27 | 195.46 | $202.99 | 414358 |
| 2025-01-24 | 194.93 | $202.72 | 337900 |
| 2025-01-23 | 194.32 | $204.14 | 482253 |
| 2025-01-22 | 193.63 | $205.17 | 590100 |
| 2025-01-21 | 192.76 | $208.61 | 549279 |
| 2025-01-17 | 192.05 | $202.55 | 640700 |
| 2025-01-16 | 191.60 | $201.02 | 411167 |
| 2025-01-15 | 191.46 | $198.70 | 346307 |
| 2025-01-14 | 191.13 | $197.43 | 429523 |
| 2025-01-13 | 190.80 | $195.14 | 464003 |
| 2025-01-10 | 190.62 | $190.02 | 370200 |
| 2025-01-08 | 190.67 | $189.66 | 342127 |
| 2025-01-07 | 190.85 | $189.05 | 469816 |
| 2025-01-06 | 190.79 | $186.70 | 493023 |
| 2025-01-03 | 190.90 | $188.08 | 403700 |
| 2025-01-02 | 191.14 | $187.61 | 328600 |
| 2024-12-31 | 191.36 | $188.97 | 342764 |
| 2024-12-30 | 191.65 | $188.41 | 366125 |
| 2024-12-27 | 192.12 | $190.42 | 332400 |
| 2024-12-26 | 192.57 | $191.83 | 359500 |
| 2024-12-24 | 192.88 | $192.46 | 142010 |
| 2024-12-23 | 193.20 | $190.41 | 606843 |
| 2024-12-20 | 193.63 | $190.45 | 2.5M |
| 2024-12-19 | 193.87 | $187.61 | 716325 |
| 2024-12-18 | 194.00 | $194.44 | 988413 |
| 2024-12-17 | 193.86 | $193.49 | 481165 |
| 2024-12-16 | 194.00 | $198.27 | 752902 |
| 2024-12-13 | 193.77 | $192.14 | 523700 |
| 2024-12-12 | 193.92 | $190.85 | 511159 |
| 2024-12-11 | 194.58 | $191.52 | 696415 |
| 2024-12-10 | 195.24 | $190.98 | 536100 |
| 2024-12-09 | 196.02 | $193.25 | 824583 |
| 2024-12-06 | 196.49 | $187.95 | 609017 |
| 2024-12-05 | 196.98 | $188.88 | 685162 |
| 2024-12-04 | 197.70 | $192.90 | 558708 |
| 2024-12-03 | 197.72 | $191.87 | 471300 |
| 2024-12-02 | 197.67 | $194.84 | 537926 |
| 2024-11-29 | 197.39 | $197.92 | 271719 |
| 2024-11-27 | 196.75 | $199.37 | 595687 |
| 2024-11-26 | 199.30 | $197.98 | 573857 |
| 2024-11-25 | 202.09 | $198.88 | 939600 |
| 2024-11-22 | 204.91 | $198.95 | 659252 |
| 2024-11-21 | 207.65 | $195.30 | 564260 |
| 2024-11-20 | 210.62 | $190.25 | 521753 |
| 2024-11-19 | 213.91 | $191.61 | 584100 |
| 2024-11-18 | 217.18 | $196.30 | 520319 |
| 2024-11-15 | 220.43 | $193.56 | 493576 |
| 2024-11-14 | 223.83 | $195.33 | 541116 |
| 2024-11-13 | 227.15 | $204.00 | 420937 |
| 2024-11-12 | 229.99 | $204.60 | 477649 |
| 2024-11-11 | 232.72 | $206.63 | 505244 |
| 2024-11-08 | 235.43 | $202.66 | 431717 |
| 2024-11-07 | 238.27 | $197.82 | 795820 |
| 2024-11-06 | 241.02 | $203.21 | 963200 |
| 2024-11-05 | 243.77 | $193.24 | 624400 |
| 2024-11-04 | 247.00 | $191.04 | 849912 |
| 2024-11-01 | 250.27 | $189.23 | 1.5M |
| 2024-10-31 | 253.72 | $184.96 | 2.6M |
| 2024-10-30 | 257.34 | $250.49 | 726906 |
| 2024-10-29 | 257.90 | $253.76 | 320200 |
| 2024-10-28 | 258.44 | $255.16 | 241006 |
| 2024-10-25 | 258.90 | $253.83 | 274148 |
| 2024-10-24 | 259.36 | $254.70 | 172409 |
| 2024-10-23 | 259.65 | $256.00 | 196100 |
| 2024-10-22 | 259.70 | $257.11 | 175700 |
| 2024-10-21 | 259.71 | $261.24 | 185709 |
| 2024-10-18 | 260.05 | $261.53 | 205200 |
| 2024-10-17 | 260.35 | $261.87 | 170341 |
| 2024-10-16 | 260.66 | $260.66 | 246700 |
| 2024-10-15 | 261.08 | $259.33 | 302400 |
| 2024-10-14 | 261.38 | $260.84 | 179711 |
| 2024-10-11 | 261.60 | $259.39 | 227832 |
| 2024-10-10 | 261.71 | $252.85 | 351600 |
| 2024-10-09 | 261.98 | $258.08 | 167928 |
| 2024-10-08 | 261.96 | $257.91 | 267921 |
| 2024-10-07 | 262.10 | $256.38 | 184914 |
| 2024-10-04 | 262.67 | $258.30 | 247616 |
| 2024-10-03 | 263.22 | $257.45 | 275734 |
| 2024-10-02 | 263.89 | $261.52 | 239000 |
| 2024-10-01 | 264.53 | $264.65 | 349474 |
| 2024-09-30 | 265.07 | $264.38 | 245900 |
| 2024-09-27 | 265.99 | $263.07 | 233421 |
| 2024-09-26 | 266.98 | $260.36 | 398011 |
| 2024-09-25 | 267.96 | $257.02 | 390107 |
| 2024-09-24 | 268.96 | $257.32 | 563663 |
| 2024-09-23 | 269.93 | $268.13 | 272900 |
| 2024-09-20 | 270.25 | $267.51 | 2.3M |
| 2024-09-19 | 270.48 | $268.03 | 360200 |
| 2024-09-18 | 270.65 | $269.02 | 373209 |
| 2024-09-17 | 270.96 | $265.41 | 387415 |
| 2024-09-16 | 271.24 | $265.21 | 360700 |
| 2024-09-13 | 271.51 | $261.55 | 350600 |
| 2024-09-12 | 271.91 | $258.28 | 322200 |
| 2024-09-11 | 272.33 | $257.62 | 374600 |
| 2024-09-10 | 272.58 | $260.87 | 473300 |
| 2024-09-09 | 272.73 | $267.74 | 287430 |
| 2024-09-06 | 272.31 | $269.21 | 203945 |
| 2024-09-05 | 271.68 | $270.93 | 280608 |
| 2024-09-04 | 270.81 | $274.27 | 252414 |
| 2024-09-03 | 269.92 | $275.45 | 211011 |
| 2024-08-30 | 268.95 | $282.77 | 384026 |
| 2024-08-29 | 267.98 | $282.86 | 187600 |
| 2024-08-28 | 267.18 | $280.05 | 214800 |
| 2024-08-27 | 267.18 | $276.91 | 184500 |
| 2024-08-26 | 267.32 | $276.84 | 126403 |
| 2024-08-23 | 267.35 | $274.51 | 157116 |
| 2024-08-22 | 267.43 | $272.11 | 177037 |
| 2024-08-21 | 267.52 | $271.44 | 226534 |
| 2024-08-20 | 267.21 | $275.23 | 305932 |
| 2024-08-19 | 266.78 | $270.90 | 185600 |
| 2024-08-16 | 266.54 | $270.57 | 208500 |
| 2024-08-15 | 266.19 | $269.63 | 278203 |
| 2024-08-14 | 266.07 | $266.63 | 298607 |
| 2024-08-13 | 266.09 | $262.77 | 176926 |
| 2024-08-12 | 266.33 | $263.73 | 374719 |
| 2024-08-09 | 265.92 | $259.43 | 185000 |
| 2024-08-08 | 265.49 | $256.56 | 200900 |
| 2024-08-07 | 265.25 | $253.44 | 306806 |
| 2024-08-06 | 264.91 | $256.55 | 316017 |
| 2024-08-05 | 264.18 | $256.03 | 392733 |
| 2024-08-02 | 263.53 | $263.35 | 344827 |
| 2024-08-01 | 262.51 | $267.00 | 623637 |
| 2024-07-31 | 261.47 | $279.98 | 301900 |
| 2024-07-30 | 259.84 | $279.76 | 307500 |
| 2024-07-29 | 258.20 | $277.36 | 309200 |
| 2024-07-26 | 256.64 | $276.03 | 297115 |
| 2024-07-25 | 255.24 | $273.95 | 316837 |
| 2024-07-24 | 254.02 | $265.30 | 329873 |
| 2024-07-23 | 253.33 | $266.69 | 282439 |
| 2024-07-22 | 252.56 | $266.13 | 208700 |
| 2024-07-19 | 251.70 | $263.42 | 367539 |
| 2024-07-18 | 250.89 | $267.21 | 240700 |
| 2024-07-17 | 249.83 | $267.14 | 266900 |
| 2024-07-16 | 248.57 | $267.46 | 449931 |
| 2024-07-15 | 247.12 | $255.52 | 270402 |
| 2024-07-12 | 246.36 | $250.94 | 228700 |
| 2024-07-11 | 245.98 | $251.70 | 195100 |
| 2024-07-10 | 245.62 | $246.68 | 194140 |
| 2024-07-09 | 245.68 | $241.93 | 333600 |
| 2024-07-08 | 246.05 | $243.00 | 201300 |
| 2024-07-05 | 246.43 | $243.07 | 309200 |
| 2024-07-03 | 246.85 | $246.12 | 118200 |
| 2024-07-02 | 247.07 | $247.48 | 192500 |
| 2024-07-01 | 247.21 | $246.79 | 170903 |
| 2024-06-28 | 247.53 | $246.33 | 367528 |
| 2024-06-27 | 247.77 | $247.92 | 387042 |
| 2024-06-26 | 247.79 | $249.56 | 209300 |
| 2024-06-25 | 247.95 | $251.52 | 248830 |
| 2024-06-24 | 248.19 | $251.20 | 338400 |
| 2024-06-21 | 248.27 | $248.91 | 877730 |
| 2024-06-20 | 248.55 | $247.36 | 306412 |
| 2024-06-18 | 248.87 | $245.93 | 269809 |
| 2024-06-17 | 249.35 | $242.03 | 313141 |
| 2024-06-14 | 250.03 | $238.46 | 303020 |
| 2024-06-13 | 250.92 | $240.26 | 281244 |
| 2024-06-12 | 251.49 | $243.29 | 222762 |
| 2024-06-11 | 251.90 | $244.55 | 255947 |
| 2024-06-10 | 252.37 | $247.94 | 170347 |
| 2024-06-07 | 252.57 | $249.21 | 217300 |
| 2024-06-06 | 252.66 | $250.63 | 221925 |
| 2024-06-05 | 252.47 | $251.56 | 188606 |
| 2024-06-04 | 252.32 | $250.46 | 202200 |
| 2024-06-03 | 252.13 | $250.38 | 196508 |
| 2024-05-31 | 251.92 | $253.10 | 347000 |
| 2024-05-30 | 251.53 | $251.22 | 189273 |
| 2024-05-29 | 252.82 | $248.30 | 235404 |
| 2024-05-28 | 254.25 | $252.75 | 259706 |
| 2024-05-24 | 255.54 | $256.20 | 226900 |
| 2024-05-23 | 256.58 | $252.88 | 184935 |
| 2024-05-22 | 257.73 | $254.49 | 213100 |
| 2024-05-21 | 258.80 | $253.76 | 311000 |
| 2024-05-20 | 259.84 | $255.59 | 190025 |
| 2024-05-17 | 260.78 | $255.60 | 272700 |
| 2024-05-16 | 261.58 | $256.16 | 290343 |
| 2024-05-15 | 262.22 | $251.63 | 189008 |
| 2024-05-14 | 263.20 | $251.51 | 297331 |
| 2024-05-13 | 264.32 | $253.93 | 276000 |
| 2024-05-10 | 265.38 | $252.03 | 180400 |
| 2024-05-09 | 266.56 | $250.97 | 223518 |
| 2024-05-08 | 267.83 | $246.92 | 349001 |
| 2024-05-07 | 269.24 | $248.57 | 450500 |
| 2024-05-06 | 270.59 | $246.59 | 388500 |
| 2024-05-03 | 272.54 | $246.23 | 531007 |
| 2024-05-02 | 274.53 | $245.19 | 1.5M |
| 2024-05-01 | 276.58 | $277.06 | 583100 |
| 2024-04-30 | 277.05 | $276.93 | 357000 |
| 2024-04-29 | 277.58 | $278.55 | 318200 |
| 2024-04-26 | 278.03 | $276.97 | 259200 |
| 2024-04-25 | 278.75 | $275.98 | 336009 |
| 2024-04-24 | 279.44 | $275.84 | 518238 |
| 2024-04-23 | 280.14 | $274.47 | 243500 |
| 2024-04-22 | 280.96 | $274.49 | 308200 |
| 2024-04-19 | 281.86 | $271.66 | 346649 |
| 2024-04-18 | 282.98 | $268.84 | 274100 |
| 2024-04-17 | 284.15 | $271.22 | 285200 |
| 2024-04-16 | 285.12 | $274.00 | 245430 |
| 2024-04-15 | 285.95 | $275.00 | 340100 |
| 2024-04-12 | 286.65 | $275.72 | 402100 |
| 2024-04-11 | 287.21 | $276.31 | 300704 |
| 2024-04-10 | 287.89 | $275.15 | 417800 |
| 2024-04-09 | 288.64 | $275.50 | 542700 |
| 2024-04-08 | 289.29 | $285.68 | 358508 |
| 2024-04-05 | 289.67 | $286.08 | 199300 |
| 2024-04-04 | 289.96 | $286.21 | 331200 |
| 2024-04-03 | 290.35 | $286.39 | 251100 |
| 2024-04-02 | 290.59 | $287.47 | 285000 |
| 2024-04-01 | 291.04 | $287.60 | 310209 |
| 2024-03-28 | 291.29 | $291.47 | 435008 |
| 2024-03-27 | 291.29 | $289.75 | 754200 |
| 2024-03-26 | 291.40 | $289.87 | 401900 |
| 2024-03-25 | 291.38 | $290.80 | 193410 |
| 2024-03-22 | 291.26 | $292.55 | 216803 |
| 2024-03-21 | 291.04 | $293.93 | 229800 |
| 2024-03-20 | 290.70 | $292.20 | 216800 |
| 2024-03-19 | 290.50 | $290.69 | 289270 |
| 2024-03-18 | 290.21 | $290.59 | 228016 |
| 2024-03-15 | 289.93 | $289.02 | 692926 |
| 2024-03-14 | 289.73 | $286.87 | 243515 |
| 2024-03-13 | 289.40 | $289.90 | 231164 |
| 2024-03-12 | 288.66 | $290.16 | 202500 |
| 2024-03-11 | 287.94 | $288.53 | 225238 |
| 2024-03-08 | 287.21 | $293.32 | 207746 |
| 2024-03-07 | 286.15 | $291.85 | 273100 |
| 2024-03-06 | 285.29 | $293.99 | 268600 |
| 2024-03-05 | 283.91 | $291.33 | 395639 |
| 2024-03-04 | 282.64 | $296.43 | 226200 |
| 2024-03-01 | 281.24 | $292.46 | 184338 |
| 2024-02-29 | 280.01 | $291.62 | 314806 |
| 2024-02-28 | 278.37 | $291.85 | 257800 |
| 2024-02-27 | 276.79 | $289.49 | 201800 |
| 2024-02-26 | 275.25 | $288.33 | 218736 |
| 2024-02-23 | 273.62 | $288.14 | 181400 |
| 2024-02-22 | 271.93 | $287.29 | 199942 |
| 2024-02-21 | 270.25 | $288.13 | 234943 |
| 2024-02-20 | 268.63 | $284.80 | 255849 |
| 2024-02-16 | 267.23 | $285.09 | 263212 |
| 2024-02-15 | 265.79 | $284.99 | 300957 |
| 2024-02-14 | 264.55 | $280.31 | 264548 |
| 2024-02-13 | 263.27 | $275.11 | 312900 |
| 2024-02-12 | 262.27 | $275.74 | 160301 |
| 2024-02-09 | 261.22 | $273.90 | 197000 |
| 2024-02-08 | 260.06 | $272.13 | 260600 |
| 2024-02-07 | 259.09 | $274.74 | 472932 |
| 2024-02-06 | 258.02 | $266.22 | 392800 |
| 2024-02-05 | 257.47 | $265.93 | 247600 |
| 2024-02-02 | 256.80 | $268.50 | 324251 |
| 2024-02-01 | 256.19 | $267.81 | 778041 |
| 2024-01-31 | 255.62 | $258.92 | 443889 |
| 2024-01-30 | 255.68 | $260.32 | 306700 |
| 2024-01-29 | 255.64 | $258.59 | 374132 |
| 2024-01-26 | 255.64 | $255.65 | 387254 |
| 2024-01-25 | 255.77 | $254.40 | 261100 |
| 2024-01-24 | 255.94 | $253.64 | 280718 |
| 2024-01-23 | 256.06 | $255.81 | 175606 |
| 2024-01-22 | 255.98 | $256.77 | 234832 |
| 2024-01-19 | 255.76 | $256.23 | 287500 |
| 2024-01-18 | 255.80 | $260.19 | 308000 |
| 2024-01-17 | 255.54 | $254.81 | 205600 |
| 2024-01-16 | 255.48 | $255.18 | 214200 |
| 2024-01-12 | 255.51 | $254.68 | 204800 |
| 2024-01-11 | 255.65 | $250.63 | 190538 |
| 2024-01-10 | 255.85 | $252.82 | 155192 |
| 2024-01-09 | 255.72 | $253.24 | 128020 |
| 2024-01-08 | 255.41 | $255.36 | 265600 |
| 2024-01-05 | 254.90 | $252.50 | 637100 |
| 2024-01-04 | 254.45 | $256.32 | 223617 |
| 2024-01-03 | 253.66 | $256.30 | 276000 |
| 2024-01-02 | 252.98 | $260.11 | 173100 |
| 2023-12-29 | 251.91 | $259.64 | 168200 |
| 2023-12-28 | 250.78 | $258.47 | 117439 |
| 2023-12-27 | 249.54 | $258.31 | 108300 |
| 2023-12-26 | 248.46 | $257.83 | 79200 |
| 2023-12-22 | 247.39 | $256.09 | 133633 |
| 2023-12-21 | 246.50 | $254.02 | 108500 |
| 2023-12-20 | 245.71 | $252.43 | 206749 |
| 2023-12-19 | 245.05 | $257.01 | 203423 |
| 2023-12-18 | 244.18 | $255.02 | 261432 |
| 2023-12-15 | 243.26 | $253.55 | 1.3M |
| 2023-12-14 | 242.31 | $255.83 | 466400 |
| 2023-12-13 | 241.27 | $257.59 | 345064 |
| 2023-12-12 | 240.18 | $254.48 | 432908 |
| 2023-12-11 | 239.13 | $250.38 | 415600 |
| 2023-12-08 | 238.10 | $246.89 | 236000 |
| 2023-12-07 | 237.17 | $245.19 | 206917 |
| 2023-12-06 | 236.33 | $243.59 | 183630 |
| 2023-12-05 | 235.77 | $240.48 | 231000 |
| 2023-12-04 | 235.47 | $242.60 | 308500 |
| 2023-12-01 | 235.04 | $238.74 | 228400 |
| 2023-11-30 | 234.79 | $237.02 | 332128 |
| 2023-11-29 | 233.99 | $233.75 | 257600 |
| 2023-11-28 | 233.29 | $236.68 | 194000 |
| 2023-11-27 | 232.33 | $236.45 | 239932 |
| 2023-11-24 | 231.16 | $238.34 | 100100 |
| 2023-11-22 | 230.15 | $238.08 | 188300 |
| 2023-11-21 | 229.00 | $239.28 | 142400 |
| 2023-11-20 | 227.75 | $239.56 | 216200 |
| 2023-11-17 | 226.59 | $236.75 | 721500 |
| 2023-11-16 | 225.70 | $234.57 | 184621 |
| 2023-11-15 | 225.04 | $234.90 | 329131 |
| 2023-11-14 | 224.45 | $235.92 | 268308 |
| 2023-11-13 | 223.80 | $233.36 | 307402 |
| 2023-11-10 | 223.39 | $229.93 | 197438 |
| 2023-11-09 | 223.13 | $228.14 | 216247 |
| 2023-11-08 | 222.67 | $228.52 | 195111 |
| 2023-11-07 | 222.26 | $232.24 | 216618 |
| 2023-11-06 | 221.61 | $234.55 | 348415 |
| 2023-11-03 | 220.96 | $233.96 | 342501 |
| 2023-11-02 | 219.38 | $233.85 | 505400 |
| 2023-11-01 | 217.71 | $220.99 | 327573 |
| 2023-10-31 | 216.74 | $219.82 | 291300 |
| 2023-10-30 | 215.86 | $217.35 | 270800 |
| 2023-10-27 | 215.09 | $213.12 | 297800 |
| 2023-10-26 | 214.67 | $218.03 | 294936 |
| 2023-10-25 | 214.02 | $215.06 | 213500 |
| 2023-10-24 | 213.42 | $214.33 | 176300 |
| 2023-10-23 | 212.73 | $216.34 | 177800 |
| 2023-10-20 | 211.98 | $219.09 | 406616 |
| 2023-10-19 | 211.08 | $221.33 | 285843 |
| 2023-10-18 | 210.13 | $223.01 | 259900 |
| 2023-10-17 | 209.26 | $222.96 | 278100 |
| 2023-10-16 | 208.56 | $225.16 | 254300 |
| 2023-10-13 | 207.92 | $224.83 | 266034 |
| 2023-10-12 | 207.26 | $218.81 | 220800 |
| 2023-10-11 | 206.96 | $220.30 | 222700 |
| 2023-10-10 | 206.43 | $219.34 | 324400 |
| 2023-10-09 | 206.03 | $221.44 | 665239 |
| 2023-10-06 | 205.51 | $202.52 | 238800 |
| 2023-10-05 | 205.92 | $200.29 | 167200 |
| 2023-10-04 | 206.38 | $201.65 | 251108 |
| 2023-10-03 | 206.76 | $202.22 | 230737 |
| 2023-10-02 | 207.50 | $202.01 | 260400 |
| 2023-09-29 | 208.44 | $204.58 | 189411 |
| 2023-09-28 | 209.23 | $205.06 | 340823 |
| 2023-09-27 | 210.02 | $203.19 | 210611 |
| 2023-09-26 | 210.81 | $200.41 | 214400 |
| 2023-09-25 | 211.74 | $201.33 | 174400 |
| 2023-09-22 | 212.60 | $201.08 | 241117 |
| 2023-09-21 | 213.45 | $202.50 | 566536 |
| 2023-09-20 | 214.34 | $205.58 | 539200 |
| 2023-09-19 | 215.09 | $208.92 | 261300 |
| 2023-09-18 | 215.64 | $212.28 | 178312 |
| 2023-09-15 | 216.00 | $211.65 | 344624 |
| 2023-09-14 | 216.43 | $212.93 | 179320 |
| 2023-09-13 | 216.97 | $209.52 | 211505 |
| 2023-09-12 | 217.63 | $211.35 | 127907 |
| 2023-09-11 | 218.45 | $211.10 | 141600 |
| 2023-09-08 | 219.24 | $210.84 | 170319 |
| 2023-09-07 | 219.93 | $209.38 | 420602 |
| 2023-09-06 | 220.84 | $209.20 | 326000 |
| 2023-09-05 | 221.69 | $217.12 | 182826 |
| 2023-09-01 | 222.36 | $220.86 | 127800 |
| 2023-08-31 | 222.66 | $220.32 | 161013 |
| 2023-08-30 | 222.95 | $220.81 | 189500 |
| 2023-08-29 | 223.30 | $219.02 | 158900 |
| 2023-08-28 | 223.85 | $218.96 | 160500 |
| 2023-08-25 | 224.39 | $218.55 | 121100 |
| 2023-08-24 | 224.98 | $218.11 | 142600 |
| 2023-08-23 | 225.60 | $220.22 | 166300 |
| 2023-08-22 | 226.32 | $220.62 | 133200 |
| 2023-08-21 | 226.87 | $219.91 | 239618 |
| 2023-08-18 | 227.43 | $219.44 | 464205 |
| 2023-08-17 | 228.04 | $220.31 | 369915 |
| 2023-08-16 | 228.67 | $223.73 | 182200 |
| 2023-08-15 | 228.95 | $222.78 | 258932 |
| 2023-08-14 | 229.29 | $227.69 | 212800 |
| 2023-08-11 | 229.56 | $226.88 | 190900 |
| 2023-08-10 | 229.64 | $224.69 | 186026 |
| 2023-08-09 | 229.82 | $227.66 | 187700 |
| 2023-08-08 | 229.91 | $226.02 | 217324 |
| 2023-08-07 | 230.16 | $230.54 | 232302 |
| 2023-08-04 | 230.03 | $226.84 | 360100 |
| 2023-08-03 | 229.90 | $226.26 | 589500 |
| 2023-08-02 | 229.88 | $227.82 | 331410 |
| 2023-08-01 | 229.87 | $229.97 | 220896 |
| 2023-07-31 | 229.81 | $229.67 | 305449 |
| 2023-07-28 | 229.71 | $230.45 | 220600 |
| 2023-07-27 | 229.53 | $230.59 | 288112 |
| 2023-07-26 | 229.02 | $234.46 | 246414 |
| 2023-07-25 | 228.36 | $231.59 | 163000 |
| 2023-07-24 | 227.71 | $231.22 | 148900 |
| 2023-07-21 | 227.00 | $231.57 | 202000 |
| 2023-07-20 | 226.32 | $232.87 | 213230 |
| 2023-07-19 | 225.66 | $229.48 | 308601 |
| 2023-07-18 | 225.11 | $229.60 | 272400 |
| 2023-07-17 | 224.69 | $233.08 | 282104 |
| 2023-07-14 | 223.96 | $228.35 | 233865 |
| 2023-07-13 | 223.31 | $228.28 | 212600 |
| 2023-07-12 | 222.72 | $229.59 | 190032 |
| 2023-07-11 | 221.96 | $230.97 | 222500 |
| 2023-07-10 | 221.17 | $227.87 | 212200 |
| 2023-07-07 | 220.60 | $224.25 | 504100 |
| 2023-07-06 | 220.12 | $225.90 | 266100 |
| 2023-07-05 | 219.32 | $227.68 | 239700 |
| 2023-07-03 | 218.32 | $228.75 | 151612 |
| 2023-06-30 | 217.26 | $227.60 | 305126 |
| 2023-06-29 | 215.94 | $226.96 | 299331 |
| 2023-06-28 | 214.66 | $220.42 | 238405 |
| 2023-06-27 | 213.74 | $221.18 | 178900 |
| 2023-06-26 | 212.74 | $218.58 | 259795 |
| 2023-06-23 | 211.72 | $216.96 | 499412 |
| 2023-06-22 | 210.97 | $217.95 | 237601 |
| 2023-06-21 | 210.19 | $219.68 | 211400 |
| 2023-06-20 | 209.38 | $218.47 | 333227 |
| 2023-06-16 | 208.48 | $221.18 | 420035 |
| 2023-06-15 | 207.48 | $218.59 | 248634 |
| 2023-06-14 | 206.59 | $215.32 | 241443 |
| 2023-06-13 | 205.64 | $216.56 | 323001 |
| 2023-06-12 | 204.69 | $214.24 | 261507 |
| 2023-06-09 | 203.74 | $215.31 | 359900 |
| 2023-06-08 | 202.81 | $216.51 | 394707 |
| 2023-06-07 | 201.90 | $214.53 | 380025 |
| 2023-06-06 | 200.90 | $209.88 | 302207 |
| 2023-06-05 | 200.12 | $207.72 | 423284 |
| 2023-06-02 | 199.61 | $207.48 | 375700 |
| 2023-06-01 | 198.87 | $201.21 | 376331 |
| 2023-05-31 | 198.65 | $201.38 | 479700 |
| 2023-05-30 | 198.42 | $202.05 | 286400 |
| 2023-05-26 | 198.42 | $201.29 | 372909 |
| 2023-05-25 | 198.44 | $198.07 | 396900 |
| 2023-05-24 | 198.61 | $202.05 | 277319 |
| 2023-05-23 | 198.50 | $202.37 | 314767 |
| 2023-05-22 | 198.70 | $203.29 | 399100 |
| 2023-05-19 | 199.00 | $200.64 | 1.2M |
| 2023-05-18 | 199.40 | $201.13 | 391600 |
| 2023-05-17 | 199.93 | $200.68 | 410496 |
| 2023-05-16 | 200.45 | $196.47 | 223418 |
| 2023-05-15 | 201.23 | $197.42 | 237600 |
| 2023-05-12 | 201.92 | $195.27 | 266625 |
| 2023-05-11 | 202.66 | $196.76 | 329900 |
| 2023-05-10 | 203.39 | $198.34 | 360500 |
| 2023-05-09 | 204.00 | $194.48 | 456003 |
| 2023-05-08 | 204.74 | $194.23 | 338300 |
| 2023-05-05 | 205.51 | $197.51 | 444222 |
| 2023-05-04 | 205.94 | $192.73 | 601803 |
| 2023-05-03 | 206.69 | $196.84 | 333200 |
| 2023-05-02 | 207.26 | $196.73 | 404900 |
| 2023-05-01 | 207.88 | $202.16 | 348625 |
| 2023-04-28 | 208.12 | $201.66 | 234500 |
| 2023-04-27 | 208.38 | $201.38 | 260100 |
| 2023-04-26 | 208.75 | $199.86 | 352300 |
| 2023-04-25 | 209.10 | $206.38 | 190800 |
| 2023-04-24 | 209.03 | $209.31 | 219300 |
| 2023-04-21 | 208.56 | $208.71 | 197900 |
| 2023-04-20 | 207.96 | $211.70 | 150000 |
| 2023-04-19 | 207.35 | $211.03 | 187700 |
| 2023-04-18 | 207.07 | $212.03 | 222700 |
| 2023-04-17 | 206.64 | $211.38 | 240020 |
| 2023-04-14 | 206.04 | $209.95 | 197036 |
| 2023-04-13 | 205.80 | $211.45 | 255650 |
| 2023-04-12 | 205.50 | $210.53 | 217431 |
| 2023-04-11 | 205.39 | $209.17 | 224701 |
| 2023-04-10 | 205.39 | $209.68 | 373500 |
| 2023-04-06 | 205.31 | $206.13 | 381150 |
| 2023-04-05 | 205.50 | $207.66 | 321100 |
| 2023-04-04 | 205.74 | $208.33 | 554600 |
| 2023-04-03 | 206.02 | $209.00 | 562009 |
| 2023-03-31 | 206.41 | $207.02 | 573423 |
| 2023-03-30 | 206.99 | $206.97 | 504921 |
| 2023-03-29 | 207.51 | $208.78 | 395500 |
| 2023-03-28 | 207.86 | $206.82 | 450000 |
| 2023-03-27 | 208.28 | $204.88 | 548141 |
| 2023-03-24 | 208.90 | $200.03 | 275523 |
| 2023-03-23 | 209.94 | $196.73 | 412685 |
| 2023-03-22 | 210.97 | $199.41 | 524847 |
| 2023-03-21 | 212.04 | $205.53 | 374300 |
| 2023-03-20 | 212.86 | $203.33 | 376130 |
| 2023-03-17 | 213.92 | $199.37 | 753713 |
| 2023-03-16 | 214.90 | $205.26 | 333000 |
| 2023-03-15 | 215.56 | $205.43 | 339703 |
| 2023-03-14 | 216.09 | $208.35 | 359900 |
| 2023-03-13 | 216.62 | $209.16 | 814300 |
| 2023-03-10 | 217.23 | $207.96 | 266808 |
| 2023-03-09 | 217.86 | $210.01 | 333634 |
| 2023-03-08 | 218.64 | $212.35 | 322200 |
| 2023-03-07 | 219.29 | $214.00 | 259100 |
| 2023-03-06 | 219.69 | $216.83 | 311019 |
| 2023-03-03 | 219.70 | $218.50 | 263600 |
| 2023-03-02 | 219.66 | $217.52 | 203600 |
| 2023-03-01 | 219.70 | $215.73 | 242600 |
| 2023-02-28 | 219.94 | $215.20 | 375113 |
| 2023-02-27 | 220.01 | $217.38 | 425800 |
| 2023-02-24 | 220.06 | $220.75 | 578900 |
| 2023-02-23 | 219.89 | $217.31 | 343212 |
| 2023-02-22 | 219.87 | $220.75 | 338841 |
| 2023-02-21 | 219.84 | $222.02 | 406427 |
| 2023-02-17 | 219.64 | $224.54 | 1.4M |
| 2023-02-16 | 219.32 | $218.92 | 302933 |
| 2023-02-15 | 219.26 | $218.41 | 541222 |
| 2023-02-14 | 219.30 | $216.19 | 450400 |
| 2023-02-13 | 219.57 | $218.94 | 509910 |
| 2023-02-10 | 219.78 | $221.33 | 492717 |
| 2023-02-09 | 220.13 | $220.45 | 1.1M |
| 2023-02-08 | 220.46 | $225.70 | 377729 |
| 2023-02-07 | 220.38 | $225.31 | 446500 |
| 2023-02-06 | 220.19 | $222.01 | 564448 |
| 2023-02-03 | 220.59 | $216.97 | 362400 |
| 2023-02-02 | 221.09 | $217.71 | 521500 |
| 2023-02-01 | 221.61 | $218.36 | 344327 |
| 2023-01-31 | 222.11 | $220.54 | 260600 |
| 2023-01-30 | 222.62 | $216.67 | 292800 |
| 2023-01-27 | 223.34 | $218.22 | 244100 |
| 2023-01-26 | 223.89 | $217.54 | 358900 |
| 2023-01-25 | 224.62 | $216.86 | 475037 |
| 2023-01-24 | 225.28 | $220.15 | 373748 |
| 2023-01-23 | 225.72 | $217.94 | 384300 |
| 2023-01-20 | 226.35 | $218.10 | 356615 |
| 2023-01-19 | 226.88 | $217.71 | 265400 |
| 2023-01-18 | 227.47 | $219.33 | 352562 |
| 2023-01-17 | 228.07 | $221.55 | 282300 |
| 2023-01-13 | 228.42 | $223.07 | 368501 |
| 2023-01-12 | 228.93 | $228.47 | 286956 |
| 2023-01-11 | 229.11 | $227.03 | 411104 |
| 2023-01-10 | 229.53 | $223.97 | 452548 |
| 2023-01-09 | 230.00 | $221.56 | 531353 |
| 2023-01-06 | 230.68 | $230.11 | 348200 |
| 2023-01-05 | 230.89 | $226.95 | 359910 |
| 2023-01-04 | 231.33 | $228.16 | 624414 |
| 2023-01-03 | 231.71 | $228.35 | 212900 |
| 2022-12-30 | 232.33 | $230.68 | 145326 |
| 2022-12-29 | 232.34 | $230.97 | 134200 |
| 2022-12-28 | 232.39 | $229.31 | 162512 |
| 2022-12-27 | 232.33 | $232.09 | 308800 |
| 2022-12-23 | 232.17 | $230.07 | 146800 |
| 2022-12-22 | 232.18 | $229.03 | 185708 |
| 2022-12-21 | 232.11 | $230.41 | 163500 |
| 2022-12-20 | 232.11 | $228.80 | 220300 |
| 2022-12-19 | 232.30 | $229.57 | 251110 |
| 2022-12-16 | 232.19 | $231.27 | 1.1M |
| 2022-12-15 | 231.83 | $228.51 | 490135 |
| 2022-12-14 | 231.60 | $233.38 | 283148 |
| 2022-12-13 | 231.09 | $231.95 | 409749 |
| 2022-12-12 | 230.55 | $235.43 | 241732 |
| 2022-12-09 | 230.16 | $233.36 | 189500 |
| 2022-12-08 | 230.70 | $235.24 | 288128 |
| 2022-12-07 | 230.88 | $234.32 | 440700 |
| 2022-12-06 | 231.39 | $235.71 | 432400 |
| 2022-12-05 | 231.82 | $235.84 | 386400 |
| 2022-12-02 | 232.22 | $240.68 | 808100 |
| 2022-12-01 | 232.40 | $230.90 | 343507 |
| 2022-11-30 | 233.55 | $231.96 | 526800 |
| 2022-11-29 | 234.79 | $228.02 | 386423 |
| 2022-11-28 | 236.24 | $228.91 | 504120 |
| 2022-11-25 | 237.67 | $230.36 | 115100 |
| 2022-11-23 | 238.83 | $227.58 | 338400 |
| 2022-11-22 | 240.01 | $230.41 | 430900 |
| 2022-11-21 | 241.13 | $232.69 | 529200 |
| 2022-11-18 | 242.10 | $227.31 | 949919 |
| 2022-11-17 | 243.23 | $224.02 | 630821 |
| 2022-11-16 | 244.18 | $223.94 | 519100 |
| 2022-11-15 | 245.14 | $223.21 | 837552 |
| 2022-11-14 | 245.91 | $221.12 | 738709 |
| 2022-11-11 | 246.25 | $227.58 | 790336 |
| 2022-11-10 | 246.03 | $244.17 | 295605 |
| 2022-11-09 | 245.35 | $238.79 | 287900 |
| 2022-11-08 | 244.75 | $244.53 | 288944 |
| 2022-11-07 | 244.26 | $244.34 | 323117 |
| 2022-11-04 | 243.79 | $243.95 | 361444 |
| 2022-11-03 | 243.24 | $244.25 | 820417 |
| 2022-11-02 | 242.62 | $253.78 | 477121 |
| 2022-11-01 | 241.58 | $256.84 | 292524 |
| 2022-10-31 | 240.35 | $257.07 | 294742 |
| 2022-10-28 | 238.85 | $257.36 | 408645 |
| 2022-10-27 | 237.06 | $253.65 | 337100 |
| 2022-10-26 | 235.54 | $251.27 | 323400 |
| 2022-10-25 | 234.24 | $252.71 | 326000 |
| 2022-10-24 | 232.85 | $252.08 | 777613 |
| 2022-10-21 | 231.59 | $249.89 | 437001 |
| 2022-10-20 | 230.61 | $243.01 | 460700 |
| 2022-10-19 | 230.24 | $243.14 | 416200 |
| 2022-10-18 | 229.71 | $238.57 | 437561 |
| 2022-10-17 | 229.42 | $228.01 | 234348 |
| 2022-10-14 | 229.75 | $223.17 | 321400 |
| 2022-10-13 | 230.20 | $230.66 | 222300 |
| 2022-10-12 | 230.28 | $226.70 | 344800 |
| 2022-10-11 | 230.59 | $234.70 | 339300 |
| 2022-10-10 | 230.32 | $235.06 | 238200 |
| 2022-10-07 | 230.31 | $232.88 | 410700 |
| 2022-10-06 | 230.43 | $231.82 | 221300 |
| 2022-10-05 | 230.45 | $233.01 | 235100 |
| 2022-10-04 | 230.43 | $232.19 | 304400 |
| 2022-10-03 | 230.28 | $227.08 | 294238 |
| 2022-09-30 | 230.27 | $221.50 | 265000 |
| 2022-09-29 | 230.56 | $223.33 | 263102 |
| 2022-09-28 | 230.91 | $225.35 | 366310 |
| 2022-09-27 | 231.22 | $224.90 | 325528 |
| 2022-09-26 | 231.76 | $226.86 | 285600 |
| 2022-09-23 | 232.23 | $230.27 | 296000 |
| 2022-09-22 | 232.80 | $235.50 | 530812 |
| 2022-09-21 | 232.99 | $232.58 | 310138 |
| 2022-09-20 | 233.17 | $232.81 | 194455 |
| 2022-09-19 | 233.27 | $234.61 | 258212 |
| 2022-09-16 | 233.32 | $232.11 | 512100 |
| 2022-09-15 | 233.55 | $232.30 | 389852 |
| 2022-09-14 | 233.75 | $232.87 | 395636 |
| 2022-09-13 | 233.78 | $229.29 | 577400 |
| 2022-09-12 | 233.94 | $235.00 | 498646 |
| 2022-09-09 | 233.72 | $235.30 | 380400 |
| 2022-09-08 | 233.32 | $232.19 | 537700 |
| 2022-09-07 | 233.06 | $232.65 | 436924 |
| 2022-09-06 | 232.70 | $229.08 | 587431 |
| 2022-09-02 | 232.40 | $226.80 | 876118 |
| 2022-09-01 | 232.44 | $227.48 | 430721 |
| 2022-08-31 | 232.51 | $230.26 | 689035 |
| 2022-08-30 | 231.93 | $231.57 | 352220 |
| 2022-08-29 | 231.22 | $235.73 | 370200 |
| 2022-08-26 | 230.32 | $236.20 | 335000 |
| 2022-08-25 | 229.35 | $241.58 | 382149 |
| 2022-08-24 | 227.90 | $239.33 | 249300 |
| 2022-08-23 | 226.45 | $236.14 | 192400 |
| 2022-08-22 | 225.17 | $234.99 | 327900 |
| 2022-08-19 | 223.95 | $235.49 | 216811 |
| 2022-08-18 | 222.61 | $236.78 | 183000 |
| 2022-08-17 | 221.21 | $236.17 | 343913 |
| 2022-08-16 | 219.84 | $233.54 | 243222 |
| 2022-08-15 | 218.52 | $232.56 | 199902 |
| 2022-08-12 | 216.99 | $230.46 | 158819 |
| 2022-08-11 | 215.70 | $227.34 | 183800 |
| 2022-08-10 | 214.54 | $227.02 | 290800 |
| 2022-08-09 | 213.60 | $225.49 | 410000 |
| 2022-08-08 | 212.93 | $223.09 | 388700 |
| 2022-08-05 | 212.57 | $227.58 | 389500 |
| 2022-08-04 | 211.97 | $228.81 | 723200 |
| 2022-08-03 | 211.40 | $218.69 | 212100 |
| 2022-08-02 | 211.18 | $217.47 | 298400 |
| 2022-08-01 | 210.80 | $217.64 | 215100 |
| 2022-07-29 | 210.96 | $216.84 | 220940 |
| 2022-07-28 | 211.01 | $212.48 | 237918 |
| 2022-07-27 | 211.18 | $210.37 | 253800 |
| 2022-07-26 | 211.52 | $210.54 | 174721 |
| 2022-07-25 | 211.91 | $210.58 | 206527 |
| 2022-07-22 | 212.15 | $208.73 | 195101 |
| 2022-07-21 | 212.22 | $208.75 | 186700 |
| 2022-07-20 | 212.25 | $208.90 | 189143 |
| 2022-07-19 | 212.27 | $207.12 | 425013 |
| 2022-07-18 | 211.95 | $201.83 | 284900 |
| 2022-07-15 | 211.91 | $204.63 | 229100 |
| 2022-07-14 | 211.96 | $204.15 | 305522 |
| 2022-07-13 | 212.00 | $208.24 | 259808 |
| 2022-07-12 | 211.95 | $212.19 | 380022 |
| 2022-07-11 | 211.94 | $215.83 | 191616 |
| 2022-07-08 | 211.85 | $215.68 | 263300 |
| 2022-07-07 | 211.78 | $217.31 | 268803 |
| 2022-07-06 | 211.72 | $214.25 | 326936 |
| 2022-07-05 | 211.63 | $209.86 | 501800 |
| 2022-07-01 | 211.78 | $220.96 | 268447 |
| 2022-06-30 | 211.32 | $217.82 | 366900 |
| 2022-06-29 | 210.95 | $215.89 | 286141 |
| 2022-06-28 | 210.68 | $217.18 | 386000 |
| 2022-06-27 | 210.54 | $218.37 | 289026 |
| 2022-06-24 | 210.20 | $215.34 | 640356 |
| 2022-06-23 | 209.74 | $210.00 | 307939 |
| 2022-06-22 | 209.44 | $209.45 | 448300 |
| 2022-06-21 | 209.00 | $209.36 | 350614 |
| 2022-06-17 | 208.42 | $200.64 | 808519 |
| 2022-06-16 | 208.43 | $201.06 | 456700 |
| 2022-06-15 | 208.51 | $205.67 | 543939 |
| 2022-06-14 | 208.68 | $204.81 | 477600 |
| 2022-06-13 | 208.68 | $207.33 | 423726 |
| 2022-06-10 | 208.50 | $211.99 | 378400 |
| 2022-06-09 | 208.09 | $214.00 | 348030 |
| 2022-06-08 | 207.69 | $214.25 | 244249 |
| 2022-06-07 | 207.46 | $216.14 | 260239 |
| 2022-06-06 | 207.15 | $212.51 | 309200 |
| 2022-06-03 | 207.34 | $212.84 | 251300 |
| 2022-06-02 | 207.69 | $211.80 | 252400 |
| 2022-06-01 | 208.20 | $210.46 | 292312 |
| 2022-05-31 | 208.42 | $210.46 | 688226 |
| 2022-05-27 | 208.51 | $214.40 | 431700 |
| 2022-05-26 | 208.43 | $211.50 | 525300 |
| 2022-05-25 | 208.76 | $206.12 | 339800 |
| 2022-05-24 | 209.44 | $204.08 | 236625 |
| 2022-05-23 | 210.17 | $200.60 | 317603 |
| 2022-05-20 | 211.07 | $197.76 | 287828 |
| 2022-05-19 | 212.29 | $200.73 | 296330 |
| 2022-05-18 | 213.35 | $202.84 | 278108 |
| 2022-05-17 | 214.57 | $208.97 | 298843 |
| 2022-05-16 | 215.33 | $204.78 | 294630 |
| 2022-05-13 | 216.24 | $203.78 | 354741 |
| 2022-05-12 | 217.18 | $203.77 | 293656 |
| 2022-05-11 | 217.64 | $206.03 | 283500 |
| 2022-05-10 | 217.84 | $209.65 | 320413 |
| 2022-05-09 | 217.62 | $209.98 | 416100 |
| 2022-05-06 | 217.41 | $216.25 | 303515 |
| 2022-05-05 | 217.00 | $219.74 | 468011 |
| 2022-05-04 | 216.11 | $222.14 | 518408 |
| 2022-05-03 | 215.06 | $214.76 | 356433 |
| 2022-05-02 | 214.42 | $212.33 | 344300 |
| 2022-04-29 | 213.93 | $212.74 | 351701 |
| 2022-04-28 | 213.27 | $218.08 | 310513 |
| 2022-04-27 | 212.53 | $219.85 | 286303 |
| 2022-04-26 | 211.65 | $218.66 | 346700 |
| 2022-04-25 | 210.74 | $218.53 | 536800 |
| 2022-04-22 | 210.11 | $222.17 | 347100 |
| 2022-04-21 | 209.18 | $221.98 | 303338 |
| 2022-04-20 | 208.23 | $227.29 | 311180 |
| 2022-04-19 | 206.92 | $224.11 | 318839 |
| 2022-04-18 | 205.75 | $222.88 | 321134 |
| 2022-04-14 | 204.29 | $222.67 | 616300 |
| 2022-04-13 | 203.02 | $212.94 | 492341 |
| 2022-04-12 | 202.09 | $209.97 | 382400 |
| 2022-04-11 | 201.72 | $205.24 | 455300 |
| 2022-04-08 | 201.55 | $205.90 | 408116 |
| 2022-04-07 | 201.56 | $207.92 | 659600 |
| 2022-04-06 | 201.70 | $202.11 | 417400 |
| 2022-04-05 | 202.00 | $201.12 | 355740 |
| 2022-04-04 | 202.42 | $201.87 | 384715 |
| 2022-04-01 | 203.26 | $202.63 | 347477 |
| 2022-03-31 | 204.03 | $199.44 | 413800 |
| 2022-03-30 | 204.61 | $203.32 | 335914 |
| 2022-03-29 | 204.87 | $202.26 | 323200 |
| 2022-03-28 | 204.96 | $200.35 | 475800 |
| 2022-03-25 | 205.16 | $205.97 | 217402 |
| 2022-03-24 | 204.86 | $203.59 | 221300 |
| 2022-03-23 | 204.28 | $203.04 | 277872 |
| 2022-03-22 | 203.50 | $201.04 | 371600 |
| 2022-03-21 | 202.79 | $200.67 | 400015 |
| 2022-03-18 | 202.06 | $193.69 | 1.1M |
| 2022-03-17 | 201.62 | $197.33 | 540200 |
| 2022-03-16 | 200.88 | $194.36 | 560900 |
| 2022-03-15 | 200.17 | $202.50 | 396200 |
| 2022-03-14 | 199.11 | $201.94 | 435104 |
| 2022-03-11 | 198.21 | $206.07 | 360026 |
| 2022-03-10 | 196.89 | $210.67 | 500500 |
| 2022-03-09 | 195.71 | $208.15 | 810000 |
| 2022-03-08 | 194.60 | $209.44 | 967781 |
| 2022-03-07 | 193.33 | $218.73 | 927243 |
| 2022-03-04 | 191.53 | $218.04 | 713445 |
| 2022-03-03 | 189.80 | $211.00 | 621433 |
| 2022-03-02 | 188.60 | $208.50 | 876800 |
| 2022-03-01 | 187.45 | $204.15 | 892000 |
| 2022-02-28 | 186.61 | $204.40 | 1.2M |
| 2022-02-25 | 185.77 | $199.86 | 692425 |
| 2022-02-24 | 185.20 | $191.99 | 636300 |
| 2022-02-23 | 185.19 | $187.39 | 442000 |
| 2022-02-22 | 185.56 | $186.88 | 426516 |
| 2022-02-18 | 186.00 | $186.09 | 553966 |
| 2022-02-17 | 186.25 | $184.92 | 406604 |
| 2022-02-16 | 186.58 | $182.58 | 372332 |
| 2022-02-15 | 187.14 | $180.13 | 330459 |
| 2022-02-14 | 187.91 | $181.26 | 508349 |
| 2022-02-11 | 188.73 | $183.87 | 605939 |
| 2022-02-10 | 189.32 | $179.65 | 782378 |
| 2022-02-09 | 190.19 | $187.19 | 333614 |
| 2022-02-08 | 190.78 | $186.00 | 255800 |
| 2022-02-07 | 191.29 | $184.02 | 314347 |
| 2022-02-04 | 191.74 | $182.61 | 268700 |
| 2022-02-03 | 192.13 | $183.53 | 288100 |
| 2022-02-02 | 192.31 | $187.01 | 384900 |
| 2022-02-01 | 192.43 | $185.52 | 264100 |
| 2022-01-31 | 192.46 | $187.20 | 274610 |
| 2022-01-28 | 192.43 | $187.67 | 283500 |
| 2022-01-27 | 192.31 | $188.43 | 244100 |
| 2022-01-26 | 192.17 | $191.92 | 317900 |
| 2022-01-25 | 191.88 | $194.67 | 243019 |
| 2022-01-24 | 191.36 | $195.65 | 381901 |
| 2022-01-21 | 190.69 | $191.10 | 318322 |
| 2022-01-20 | 190.15 | $191.64 | 228822 |
| 2022-01-19 | 189.72 | $193.68 | 205527 |
| 2022-01-18 | 189.02 | $195.57 | 276800 |
| 2022-01-14 | 188.45 | $197.68 | 323365 |
| 2022-01-13 | 188.00 | $195.61 | 330300 |
| 2022-01-12 | 187.69 | $197.16 | 211000 |
| 2022-01-11 | 187.14 | $198.89 | 393300 |
| 2022-01-10 | 186.56 | $196.20 | 491341 |
| 2022-01-07 | 186.05 | $192.96 | 365837 |
| 2022-01-06 | 185.70 | $190.60 | 294621 |
| 2022-01-05 | 185.49 | $186.99 | 424644 |
| 2022-01-04 | 185.37 | $189.49 | 443700 |
| 2022-01-03 | 185.19 | $186.04 | 416522 |
| 2021-12-31 | 184.95 | $186.74 | 142922 |
| 2021-12-30 | 184.53 | $185.23 | 121600 |
| 2021-12-29 | 184.09 | $185.48 | 126000 |
| 2021-12-28 | 183.69 | $186.28 | 131400 |
| 2021-12-27 | 183.47 | $184.18 | 145317 |
| 2021-12-23 | 183.42 | $182.21 | 205200 |
| 2021-12-22 | 183.63 | $180.34 | 208876 |
| 2021-12-21 | 184.08 | $183.14 | 204210 |
| 2021-12-20 | 184.45 | $179.58 | 291830 |
| 2021-12-17 | 184.71 | $184.11 | 576000 |
| 2021-12-16 | 184.76 | $188.73 | 280206 |
| 2021-12-15 | 184.66 | $189.41 | 417977 |
| 2021-12-14 | 184.60 | $186.20 | 315830 |
| 2021-12-13 | 184.81 | $187.35 | 245800 |
| 2021-12-10 | 185.05 | $185.97 | 243300 |
| 2021-12-09 | 185.19 | $185.95 | 306730 |
| 2021-12-08 | 185.59 | $186.34 | 264900 |
| 2021-12-07 | 186.01 | $184.69 | 362145 |
| 2021-12-06 | 186.48 | $185.87 | 339725 |
| 2021-12-03 | 186.89 | $181.16 | 286043 |
| 2021-12-02 | 187.39 | $178.29 | 470600 |
| 2021-12-01 | 188.48 | $176.58 | 394900 |
| 2021-11-30 | 189.64 | $177.51 | 697147 |
| 2021-11-29 | 190.87 | $181.72 | 247800 |
| 2021-11-26 | 191.92 | $183.27 | 247700 |
| 2021-11-24 | 192.98 | $186.48 | 146201 |
| 2021-11-23 | 193.79 | $189.22 | 211928 |
| 2021-11-22 | 194.55 | $190.50 | 308000 |
| 2021-11-19 | 195.65 | $184.78 | 223000 |
| 2021-11-18 | 197.05 | $185.19 | 370820 |
| 2021-11-17 | 198.35 | $186.69 | 187297 |
| 2021-11-16 | 199.60 | $188.32 | 231519 |
| 2021-11-15 | 200.65 | $190.41 | 235142 |
| 2021-11-12 | 201.51 | $192.02 | 290229 |
| 2021-11-11 | 202.43 | $188.87 | 337800 |
| 2021-11-10 | 203.41 | $193.82 | 220300 |
| 2021-11-09 | 204.12 | $194.75 | 206014 |
| 2021-11-08 | 204.99 | $194.13 | 246428 |
| 2021-11-05 | 205.82 | $194.02 | 300103 |
| 2021-11-04 | 206.44 | $191.31 | 380800 |
| 2021-11-03 | 207.02 | $199.95 | 410025 |
| 2021-11-02 | 206.86 | $199.90 | 242000 |
| 2021-11-01 | 206.61 | $202.08 | 178105 |
| 2021-10-29 | 206.26 | $202.73 | 241700 |
| 2021-10-28 | 205.83 | $204.52 | 251900 |
| 2021-10-27 | 205.26 | $202.64 | 235000 |
| 2021-10-26 | 205.00 | $204.34 | 406200 |
| 2021-10-25 | 204.61 | $212.48 | 190008 |
| 2021-10-22 | 203.83 | $212.83 | 162545 |
| 2021-10-21 | 202.96 | $211.13 | 158232 |
| 2021-10-20 | 202.13 | $211.72 | 166700 |
| 2021-10-19 | 201.12 | $209.42 | 169403 |
| 2021-10-18 | 200.11 | $207.45 | 266500 |
| 2021-10-15 | 199.42 | $210.52 | 302403 |
| 2021-10-14 | 198.65 | $208.46 | 318900 |
| 2021-10-13 | 197.98 | $207.97 | 335033 |
| 2021-10-12 | 197.54 | $212.17 | 336234 |
| 2021-10-11 | 196.82 | $210.82 | 342647 |
| 2021-10-08 | 196.33 | $206.39 | 289217 |
| 2021-10-07 | 195.92 | $202.86 | 338003 |
| 2021-10-06 | 195.74 | $196.78 | 227218 |
| 2021-10-05 | 195.87 | $194.93 | 256000 |
| 2021-10-04 | 196.09 | $195.06 | 210103 |
| 2021-10-01 | 196.50 | $194.18 | 199200 |
| 2021-09-30 | 197.04 | $193.06 | 335100 |
| 2021-09-29 | 197.54 | $197.33 | 134700 |
| 2021-09-28 | 197.88 | $196.54 | 293436 |
| 2021-09-27 | 198.41 | $197.06 | 211100 |
| 2021-09-24 | 198.90 | $195.37 | 266800 |
| 2021-09-23 | 199.35 | $194.54 | 226400 |
| 2021-09-22 | 199.94 | $191.47 | 167014 |
| 2021-09-21 | 200.67 | $189.32 | 198010 |
| 2021-09-20 | 201.50 | $193.63 | 183828 |
| 2021-09-17 | 201.95 | $194.99 | 470113 |
| 2021-09-16 | 202.21 | $195.08 | 175400 |
| 2021-09-15 | 202.52 | $199.20 | 191000 |
| 2021-09-14 | 202.84 | $197.75 | 200400 |
| 2021-09-13 | 203.24 | $200.98 | 238608 |
| 2021-09-10 | 203.49 | $198.18 | 180100 |
| 2021-09-09 | 203.95 | $199.33 | 108400 |
| 2021-09-08 | 204.43 | $199.49 | 154040 |
| 2021-09-07 | 204.81 | $199.24 | 152892 |
| 2021-09-03 | 205.10 | $203.17 | 115132 |
| 2021-09-02 | 205.22 | $205.13 | 157200 |
| 2021-09-01 | 205.13 | $202.99 | 196218 |
| 2021-08-31 | 205.00 | $204.17 | 415500 |
| 2021-08-30 | 205.01 | $207.01 | 354511 |
| 2021-08-27 | 204.83 | $206.99 | 125300 |
| 2021-08-26 | 204.73 | $204.42 | 100541 |
| 2021-08-25 | 204.87 | $206.22 | 173304 |
| 2021-08-24 | 204.81 | $206.04 | 128900 |
| 2021-08-23 | 204.73 | $205.98 | 202000 |
| 2021-08-20 | 204.69 | $202.73 | 119400 |
| 2021-08-19 | 204.74 | $200.16 | 163400 |
| 2021-08-18 | 204.84 | $201.17 | 184808 |
| 2021-08-17 | 205.02 | $205.67 | 277641 |
| 2021-08-16 | 204.88 | $205.75 | 160943 |
| 2021-08-13 | 204.36 | $205.94 | 97500 |
| 2021-08-12 | 204.10 | $207.49 | 150615 |
| 2021-08-11 | 203.79 | $208.93 | 136600 |
| 2021-08-10 | 203.43 | $206.94 | 133117 |
| 2021-08-09 | 203.21 | $205.13 | 236200 |
| 2021-08-06 | 203.19 | $205.58 | 156224 |
| 2021-08-05 | 203.22 | $203.20 | 176500 |
| 2021-08-04 | 203.24 | $200.41 | 208833 |
| 2021-08-03 | 203.56 | $204.36 | 227123 |
| 2021-08-02 | 203.64 | $203.42 | 135627 |
| 2021-07-30 | 204.07 | $205.13 | 218930 |
| 2021-07-29 | 204.42 | $207.23 | 144900 |
| 2021-07-28 | 204.59 | $204.86 | 122300 |
| 2021-07-27 | 204.74 | $204.43 | 115538 |
| 2021-07-26 | 205.08 | $205.17 | 157947 |
| 2021-07-23 | 205.48 | $203.75 | 101000 |
| 2021-07-22 | 205.85 | $202.17 | 107400 |
| 2021-07-21 | 206.22 | $204.76 | 344600 |
| 2021-07-20 | 206.56 | $202.89 | 311211 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
284.26
2026-07-17
Close Price
$269.13
Vol: 947219
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
175.58
Average
244.59
Maximum
429.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 284.26 | $269.13 | 947219 |
| 2026-07-16 | 285.85 | $271.05 | 529692 |
| 2026-07-15 | 287.41 | $277.79 | 378542 |
| 2026-07-14 | 288.42 | $280.00 | 253768 |
| 2026-07-13 | 289.30 | $284.86 | 301120 |
| 2026-07-10 | 289.77 | $286.09 | 235806 |
| 2026-07-09 | 290.16 | $286.21 | 321565 |
| 2026-07-08 | 290.58 | $289.47 | 379695 |
| 2026-07-07 | 290.69 | $289.46 | 336444 |
| 2026-07-06 | 290.82 | $294.10 | 434180 |
| 2026-07-02 | 290.48 | $291.50 | 491236 |
| 2026-07-01 | 290.37 | $278.97 | 395412 |
| 2026-06-30 | 291.57 | $279.89 | 477749 |
| 2026-06-29 | 292.80 | $277.39 | 489326 |
| 2026-06-26 | 294.42 | $281.99 | 689647 |
| 2026-06-25 | 295.73 | $279.09 | 702666 |
| 2026-06-24 | 297.48 | $279.62 | 533355 |
| 2026-06-23 | 299.36 | $283.48 | 432578 |
| 2026-06-22 | 301.03 | $278.19 | 606604 |
| 2026-06-18 | 303.43 | $285.43 | 1.2M |
| 2026-06-17 | 305.33 | $296.89 | 513600 |
| 2026-06-16 | 306.22 | $298.51 | 310426 |
| 2026-06-15 | 307.03 | $299.66 | 417851 |
| 2026-06-12 | 307.81 | $297.68 | 317500 |
| 2026-06-11 | 308.87 | $300.95 | 515784 |
| 2026-06-10 | 309.71 | $289.13 | 329434 |
| 2026-06-09 | 311.87 | $297.52 | 512532 |
| 2026-06-08 | 313.38 | $292.26 | 429921 |
| 2026-06-05 | 315.61 | $293.04 | 347458 |
| 2026-06-04 | 317.98 | $294.53 | 497255 |
| 2026-06-03 | 320.45 | $287.54 | 766722 |
| 2026-06-02 | 323.91 | $293.66 | 527248 |
| 2026-06-01 | 327.10 | $296.41 | 895298 |
| 2026-05-29 | 330.33 | $308.17 | 878444 |
| 2026-05-28 | 332.66 | $320.90 | 523321 |
| 2026-05-27 | 333.90 | $317.56 | 425265 |
| 2026-05-26 | 335.62 | $320.95 | 381341 |
| 2026-05-22 | 337.16 | $320.63 | 286540 |
| 2026-05-21 | 338.90 | $317.55 | 469600 |
| 2026-05-20 | 341.15 | $321.92 | 340861 |
| 2026-05-19 | 343.17 | $324.60 | 413340 |
| 2026-05-18 | 345.13 | $329.35 | 305410 |
| 2026-05-15 | 346.79 | $326.17 | 437155 |
| 2026-05-14 | 348.96 | $336.95 | 389777 |
| 2026-05-13 | 350.22 | $334.22 | 476987 |
| 2026-05-12 | 351.91 | $333.56 | 928399 |
| 2026-05-11 | 353.84 | $317.75 | 710284 |
| 2026-05-08 | 357.64 | $316.28 | 615391 |
| 2026-05-07 | 361.99 | $314.72 | 653007 |
| 2026-05-06 | 366.97 | $319.54 | 938398 |
| 2026-05-05 | 371.96 | $326.13 | 1.7M |
| 2026-05-04 | 376.79 | $363.37 | 490300 |
| 2026-05-01 | 378.20 | $360.60 | 566300 |
| 2026-04-30 | 380.05 | $364.29 | 613292 |
| 2026-04-29 | 381.71 | $362.17 | 483032 |
| 2026-04-28 | 383.77 | $361.40 | 388319 |
| 2026-04-27 | 386.12 | $358.40 | 645742 |
| 2026-04-24 | 389.04 | $359.29 | 556307 |
| 2026-04-23 | 392.17 | $370.14 | 416700 |
| 2026-04-22 | 394.49 | $366.88 | 523823 |
| 2026-04-21 | 397.39 | $378.21 | 471500 |
| 2026-04-20 | 399.41 | $392.19 | 252940 |
| 2026-04-17 | 400.17 | $394.81 | 637000 |
| 2026-04-16 | 400.74 | $396.17 | 296621 |
| 2026-04-15 | 401.22 | $398.13 | 357523 |
| 2026-04-14 | 401.55 | $398.07 | 287128 |
| 2026-04-13 | 401.91 | $394.46 | 409589 |
| 2026-04-10 | 402.70 | $394.41 | 432638 |
| 2026-04-09 | 403.57 | $403.37 | 309311 |
| 2026-04-08 | 403.59 | $411.35 | 435216 |
| 2026-04-07 | 402.77 | $402.28 | 248100 |
| 2026-04-06 | 402.82 | $407.66 | 406791 |
| 2026-04-02 | 402.31 | $396.62 | 280437 |
| 2026-04-01 | 402.91 | $393.32 | 519901 |
| 2026-03-31 | 403.92 | $379.90 | 400499 |
| 2026-03-30 | 406.45 | $369.08 | 491258 |
| 2026-03-27 | 410.39 | $381.79 | 375909 |
| 2026-03-26 | 413.40 | $384.79 | 470600 |
| 2026-03-25 | 416.41 | $402.56 | 286115 |
| 2026-03-24 | 417.87 | $402.08 | 328038 |
| 2026-03-23 | 419.53 | $396.57 | 677800 |
| 2026-03-20 | 421.94 | $407.98 | 1.8M |
| 2026-03-19 | 423.41 | $418.42 | 485349 |
| 2026-03-18 | 423.94 | $427.99 | 454247 |
| 2026-03-17 | 423.51 | $422.94 | 462500 |
| 2026-03-16 | 423.57 | $416.59 | 685550 |
| 2026-03-13 | 424.31 | $415.71 | 372488 |
| 2026-03-12 | 425.21 | $414.56 | 412900 |
| 2026-03-11 | 426.34 | $413.70 | 331826 |
| 2026-03-10 | 427.67 | $417.51 | 353765 |
| 2026-03-09 | 428.73 | $429.58 | 468500 |
| 2026-03-06 | 428.65 | $429.11 | 400230 |
| 2026-03-05 | 428.60 | $421.17 | 485339 |
| 2026-03-04 | 429.38 | $437.03 | 421392 |
| 2026-03-03 | 428.57 | $440.33 | 418372 |
| 2026-03-02 | 427.34 | $453.73 | 631700 |
| 2026-02-27 | 424.56 | $444.52 | 411223 |
| 2026-02-26 | 422.46 | $443.00 | 430778 |
| 2026-02-25 | 420.29 | $435.58 | 514456 |
| 2026-02-24 | 418.68 | $447.73 | 392700 |
| 2026-02-23 | 415.63 | $438.01 | 469414 |
| 2026-02-20 | 413.27 | $437.57 | 509300 |
| 2026-02-19 | 410.71 | $443.14 | 783210 |
| 2026-02-18 | 407.30 | $424.89 | 350427 |
| 2026-02-17 | 405.45 | $417.83 | 519750 |
| 2026-02-13 | 404.15 | $418.78 | 643792 |
| 2026-02-12 | 402.60 | $406.76 | 625303 |
| 2026-02-11 | 402.17 | $392.70 | 517517 |
| 2026-02-10 | 403.16 | $399.37 | 425614 |
| 2026-02-09 | 403.56 | $405.82 | 610926 |
| 2026-02-06 | 403.33 | $397.77 | 774860 |
| 2026-02-05 | 403.91 | $369.38 | 1.6M |
| 2026-02-04 | 407.55 | $413.14 | 993196 |
| 2026-02-03 | 406.96 | $429.64 | 591526 |
| 2026-02-02 | 404.57 | $420.30 | 379560 |
| 2026-01-30 | 402.91 | $420.51 | 476634 |
| 2026-01-29 | 401.06 | $427.83 | 446246 |
| 2026-01-28 | 398.24 | $425.39 | 441564 |
| 2026-01-27 | 395.39 | $422.79 | 390500 |
| 2026-01-26 | 392.50 | $413.56 | 573833 |
| 2026-01-23 | 390.28 | $418.58 | 448932 |
| 2026-01-22 | 387.31 | $424.14 | 478400 |
| 2026-01-21 | 383.43 | $422.68 | 578422 |
| 2026-01-20 | 379.30 | $415.58 | 833632 |
| 2026-01-16 | 375.48 | $425.90 | 688890 |
| 2026-01-15 | 370.17 | $418.86 | 861247 |
| 2026-01-14 | 365.04 | $415.39 | 1.0M |
| 2026-01-13 | 359.74 | $411.66 | 1.1M |
| 2026-01-12 | 354.28 | $398.25 | 590335 |
| 2026-01-09 | 349.65 | $386.99 | 508025 |
| 2026-01-08 | 345.72 | $378.47 | 947800 |
| 2026-01-07 | 342.27 | $356.45 | 719948 |
| 2026-01-06 | 340.78 | $367.60 | 478054 |
| 2026-01-05 | 337.96 | $363.48 | 547427 |
| 2026-01-02 | 335.27 | $349.75 | 402974 |
| 2025-12-31 | 333.75 | $340.07 | 262458 |
| 2025-12-30 | 333.08 | $341.98 | 384903 |
| 2025-12-29 | 332.15 | $345.73 | 423020 |
| 2025-12-26 | 330.72 | $351.13 | 323015 |
| 2025-12-24 | 328.57 | $355.45 | 197300 |
| 2025-12-23 | 325.74 | $354.52 | 645024 |
| 2025-12-22 | 322.71 | $353.52 | 866816 |
| 2025-12-19 | 319.46 | $336.64 | 1.4M |
| 2025-12-18 | 317.66 | $322.63 | 399204 |
| 2025-12-17 | 317.13 | $321.29 | 475100 |
| 2025-12-16 | 316.70 | $326.80 | 377916 |
| 2025-12-15 | 315.63 | $329.16 | 335021 |
| 2025-12-12 | 314.21 | $326.92 | 386317 |
| 2025-12-11 | 312.87 | $326.72 | 521900 |
| 2025-12-10 | 311.41 | $323.14 | 441408 |
| 2025-12-09 | 310.18 | $314.95 | 322900 |
| 2025-12-08 | 309.67 | $315.88 | 450197 |
| 2025-12-05 | 309.02 | $304.58 | 632912 |
| 2025-12-04 | 309.49 | $315.88 | 358000 |
| 2025-12-03 | 308.82 | $309.23 | 347042 |
| 2025-12-02 | 308.77 | $307.20 | 330919 |
| 2025-12-01 | 308.94 | $306.65 | 357100 |
| 2025-11-28 | 309.18 | $313.62 | 133144 |
| 2025-11-26 | 308.71 | $314.31 | 229900 |
| 2025-11-25 | 308.12 | $314.73 | 452665 |
| 2025-11-24 | 307.43 | $309.92 | 282600 |
| 2025-11-21 | 307.16 | $305.49 | 516501 |
| 2025-11-20 | 307.34 | $301.83 | 533410 |
| 2025-11-19 | 307.92 | $309.74 | 312940 |
| 2025-11-18 | 307.73 | $309.16 | 308900 |
| 2025-11-17 | 307.58 | $309.74 | 321002 |
| 2025-11-14 | 307.35 | $313.97 | 340418 |
| 2025-11-13 | 306.65 | $312.67 | 431403 |
| 2025-11-12 | 306.02 | $317.89 | 471147 |
| 2025-11-11 | 304.77 | $324.19 | 725502 |
| 2025-11-10 | 302.73 | $318.66 | 708128 |
| 2025-11-07 | 301.05 | $309.56 | 595480 |
| 2025-11-06 | 300.15 | $305.43 | 434712 |
| 2025-11-05 | 299.60 | $306.68 | 525890 |
| 2025-11-04 | 298.85 | $315.90 | 383397 |
| 2025-11-03 | 297.06 | $317.54 | 651324 |
| 2025-10-31 | 294.90 | $322.02 | 788430 |
| 2025-10-30 | 292.05 | $319.07 | 981618 |
| 2025-10-29 | 289.20 | $298.42 | 549709 |
| 2025-10-28 | 288.23 | $299.14 | 402790 |
| 2025-10-27 | 287.08 | $301.69 | 562900 |
| 2025-10-24 | 285.55 | $299.91 | 525246 |
| 2025-10-23 | 284.03 | $290.09 | 382161 |
| 2025-10-22 | 283.40 | $283.64 | 350300 |
| 2025-10-21 | 283.37 | $287.53 | 277903 |
| 2025-10-20 | 282.93 | $285.77 | 320500 |
| 2025-10-17 | 282.63 | $280.02 | 359635 |
| 2025-10-16 | 282.91 | $282.66 | 354361 |
| 2025-10-15 | 282.93 | $284.96 | 562853 |
| 2025-10-14 | 282.72 | $291.94 | 642907 |
| 2025-10-13 | 281.75 | $287.90 | 334460 |
| 2025-10-10 | 281.10 | $282.99 | 421900 |
| 2025-10-09 | 280.91 | $286.14 | 333624 |
| 2025-10-08 | 280.35 | $290.83 | 264974 |
| 2025-10-07 | 279.25 | $285.38 | 442824 |
| 2025-10-06 | 278.61 | $288.49 | 335505 |
| 2025-10-03 | 277.57 | $284.24 | 387437 |
| 2025-10-02 | 276.86 | $282.22 | 378548 |
| 2025-10-01 | 276.30 | $286.01 | 468606 |
| 2025-09-30 | 275.28 | $287.91 | 426066 |
| 2025-09-29 | 273.95 | $279.53 | 308332 |
| 2025-09-26 | 273.36 | $278.77 | 369063 |
| 2025-09-25 | 272.79 | $271.25 | 699844 |
| 2025-09-24 | 272.95 | $277.51 | 600774 |
| 2025-09-23 | 272.47 | $276.01 | 427300 |
| 2025-09-22 | 272.10 | $276.16 | 497102 |
| 2025-09-19 | 271.67 | $275.13 | 1.3M |
| 2025-09-18 | 271.31 | $274.69 | 454729 |
| 2025-09-17 | 270.95 | $272.46 | 353738 |
| 2025-09-16 | 270.79 | $273.19 | 609440 |
| 2025-09-15 | 270.54 | $273.02 | 504624 |
| 2025-09-12 | 270.28 | $274.71 | 217121 |
| 2025-09-11 | 269.82 | $276.07 | 295200 |
| 2025-09-10 | 269.16 | $271.93 | 408576 |
| 2025-09-09 | 268.87 | $267.07 | 431953 |
| 2025-09-08 | 269.05 | $269.94 | 399657 |
| 2025-09-05 | 268.96 | $271.13 | 362738 |
| 2025-09-04 | 268.73 | $269.98 | 385876 |
| 2025-09-03 | 268.60 | $269.33 | 456400 |
| 2025-09-02 | 268.52 | $269.71 | 453600 |
| 2025-08-29 | 268.40 | $270.79 | 363983 |
| 2025-08-28 | 268.15 | $275.27 | 448136 |
| 2025-08-27 | 267.40 | $276.39 | 393304 |
| 2025-08-26 | 266.45 | $271.74 | 432758 |
| 2025-08-25 | 265.90 | $270.72 | 342616 |
| 2025-08-22 | 265.39 | $269.98 | 359000 |
| 2025-08-21 | 264.90 | $266.48 | 242300 |
| 2025-08-20 | 264.74 | $267.09 | 433457 |
| 2025-08-19 | 264.49 | $265.40 | 629432 |
| 2025-08-18 | 264.39 | $267.60 | 328140 |
| 2025-08-15 | 264.06 | $266.25 | 346614 |
| 2025-08-14 | 263.83 | $267.46 | 236920 |
| 2025-08-13 | 263.44 | $269.43 | 337800 |
| 2025-08-12 | 262.81 | $268.00 | 351383 |
| 2025-08-11 | 262.27 | $266.65 | 391285 |
| 2025-08-08 | 261.81 | $264.69 | 469116 |
| 2025-08-07 | 261.50 | $266.45 | 476200 |
| 2025-08-06 | 260.98 | $267.49 | 403456 |
| 2025-08-05 | 260.30 | $270.92 | 591200 |
| 2025-08-04 | 259.18 | $265.67 | 417624 |
| 2025-08-01 | 258.49 | $269.83 | 770100 |
| 2025-07-31 | 257.30 | $278.86 | 2.0M |
| 2025-07-30 | 255.03 | $258.52 | 540357 |
| 2025-07-29 | 254.67 | $260.84 | 281021 |
| 2025-07-28 | 254.02 | $262.49 | 315614 |
| 2025-07-25 | 253.12 | $264.82 | 327600 |
| 2025-07-24 | 251.89 | $263.33 | 371758 |
| 2025-07-23 | 250.69 | $265.56 | 587253 |
| 2025-07-22 | 249.12 | $253.96 | 365207 |
| 2025-07-21 | 248.61 | $252.93 | 334217 |
| 2025-07-18 | 248.16 | $254.49 | 542989 |
| 2025-07-17 | 247.49 | $255.35 | 322823 |
| 2025-07-16 | 246.67 | $253.82 | 416140 |
| 2025-07-15 | 245.91 | $253.68 | 340635 |
| 2025-07-14 | 245.09 | $258.50 | 374700 |
| 2025-07-11 | 243.68 | $258.18 | 367526 |
| 2025-07-10 | 242.16 | $258.11 | 657065 |
| 2025-07-09 | 240.48 | $248.92 | 290347 |
| 2025-07-08 | 239.59 | $247.95 | 560252 |
| 2025-07-07 | 238.71 | $253.53 | 403229 |
| 2025-07-03 | 237.15 | $252.08 | 304200 |
| 2025-07-02 | 235.58 | $250.15 | 446118 |
| 2025-07-01 | 234.05 | $246.31 | 521514 |
| 2025-06-30 | 232.75 | $241.46 | 315932 |
| 2025-06-27 | 231.84 | $238.65 | 516000 |
| 2025-06-26 | 231.12 | $239.83 | 292808 |
| 2025-06-25 | 230.20 | $235.12 | 612971 |
| 2025-06-24 | 229.69 | $231.63 | 379798 |
| 2025-06-23 | 229.48 | $237.10 | 495988 |
| 2025-06-20 | 228.68 | $234.54 | 1.6M |
| 2025-06-18 | 228.06 | $234.21 | 524350 |
| 2025-06-17 | 227.42 | $234.08 | 544800 |
| 2025-06-16 | 226.71 | $229.26 | 546661 |
| 2025-06-13 | 226.45 | $232.73 | 455900 |
| 2025-06-12 | 225.78 | $229.12 | 329239 |
| 2025-06-11 | 225.43 | $226.15 | 548169 |
| 2025-06-10 | 225.36 | $223.30 | 443430 |
| 2025-06-09 | 225.57 | $228.07 | 483400 |
| 2025-06-06 | 225.31 | $226.49 | 313000 |
| 2025-06-05 | 225.19 | $224.78 | 484341 |
| 2025-06-04 | 225.23 | $224.79 | 463467 |
| 2025-06-03 | 225.28 | $227.96 | 491599 |
| 2025-06-02 | 224.99 | $222.80 | 446351 |
| 2025-05-30 | 225.23 | $223.06 | 590940 |
| 2025-05-29 | 225.45 | $223.68 | 1.1M |
| 2025-05-28 | 225.64 | $225.60 | 315844 |
| 2025-05-27 | 225.64 | $227.84 | 366230 |
| 2025-05-23 | 225.41 | $224.74 | 256873 |
| 2025-05-22 | 225.48 | $224.49 | 551601 |
| 2025-05-21 | 225.59 | $223.38 | 453286 |
| 2025-05-20 | 225.82 | $228.02 | 420442 |
| 2025-05-19 | 225.59 | $229.35 | 518400 |
| 2025-05-16 | 225.19 | $230.05 | 311397 |
| 2025-05-15 | 224.68 | $228.16 | 385745 |
| 2025-05-14 | 224.32 | $223.11 | 522300 |
| 2025-05-13 | 224.44 | $225.73 | 479292 |
| 2025-05-12 | 224.31 | $229.74 | 530135 |
| 2025-05-09 | 223.74 | $231.63 | 329322 |
| 2025-05-08 | 222.91 | $232.95 | 522325 |
| 2025-05-07 | 221.85 | $230.21 | 429008 |
| 2025-05-06 | 220.97 | $232.90 | 504600 |
| 2025-05-05 | 219.71 | $233.18 | 604241 |
| 2025-05-02 | 218.30 | $230.02 | 669000 |
| 2025-05-01 | 217.06 | $227.48 | 1.1M |
| 2025-04-30 | 215.97 | $230.34 | 748895 |
| 2025-04-29 | 214.45 | $230.37 | 504010 |
| 2025-04-28 | 212.78 | $228.35 | 679130 |
| 2025-04-25 | 211.14 | $226.05 | 570330 |
| 2025-04-24 | 209.57 | $221.90 | 824400 |
| 2025-04-23 | 208.27 | $217.93 | 793437 |
| 2025-04-22 | 207.25 | $217.22 | 871717 |
| 2025-04-21 | 206.20 | $217.86 | 478148 |
| 2025-04-17 | 204.98 | $219.48 | 793549 |
| 2025-04-16 | 203.45 | $215.60 | 614886 |
| 2025-04-15 | 202.17 | $217.98 | 722800 |
| 2025-04-14 | 200.51 | $219.95 | 1.2M |
| 2025-04-11 | 198.46 | $215.74 | 1.5M |
| 2025-04-10 | 196.64 | $200.89 | 836729 |
| 2025-04-09 | 196.20 | $200.08 | 1.0M |
| 2025-04-08 | 195.79 | $187.54 | 822859 |
| 2025-04-07 | 196.66 | $183.31 | 826364 |
| 2025-04-04 | 198.06 | $184.95 | 855917 |
| 2025-04-03 | 199.44 | $199.22 | 690700 |
| 2025-04-02 | 199.46 | $204.93 | 500248 |
| 2025-04-01 | 198.89 | $202.20 | 549872 |
| 2025-03-31 | 198.54 | $204.04 | 666745 |
| 2025-03-28 | 197.96 | $205.32 | 560259 |
| 2025-03-27 | 197.19 | $203.15 | 350559 |
| 2025-03-26 | 196.56 | $203.27 | 438258 |
| 2025-03-25 | 195.85 | $206.25 | 557428 |
| 2025-03-24 | 194.76 | $205.89 | 525721 |
| 2025-03-21 | 193.59 | $201.47 | 1.4M |
| 2025-03-20 | 192.76 | $201.71 | 651241 |
| 2025-03-19 | 191.81 | $207.43 | 518818 |
| 2025-03-18 | 190.17 | $208.57 | 681779 |
| 2025-03-17 | 188.23 | $207.13 | 1.2M |
| 2025-03-14 | 186.24 | $196.16 | 790800 |
| 2025-03-13 | 185.20 | $195.51 | 755108 |
| 2025-03-12 | 184.11 | $191.73 | 498965 |
| 2025-03-11 | 183.31 | $195.01 | 947106 |
| 2025-03-10 | 182.08 | $197.03 | 1.0M |
| 2025-03-07 | 180.51 | $195.97 | 929276 |
| 2025-03-06 | 178.88 | $193.93 | 1.2M |
| 2025-03-05 | 177.29 | $193.59 | 1.8M |
| 2025-03-04 | 175.58 | $172.30 | 921726 |
| 2025-03-03 | 175.92 | $172.68 | 1.3M |
| 2025-02-28 | 176.26 | $175.58 | 2.5M |
| 2025-02-27 | 176.34 | $174.28 | 769512 |
| 2025-02-26 | 176.55 | $173.19 | 727943 |
| 2025-02-25 | 176.91 | $175.48 | 1.1M |
| 2025-02-24 | 177.06 | $168.81 | 820663 |
| 2025-02-21 | 177.92 | $170.29 | 830205 |
| 2025-02-20 | 178.73 | $177.89 | 903800 |
| 2025-02-19 | 178.82 | $173.77 | 1.1M |
| 2025-02-18 | 179.35 | $169.71 | 1.2M |
| 2025-02-14 | 180.36 | $161.27 | 848384 |
| 2025-02-13 | 182.37 | $160.82 | 787525 |
| 2025-02-12 | 184.64 | $163.49 | 721344 |
| 2025-02-11 | 186.87 | $167.77 | 567300 |
| 2025-02-10 | 188.88 | $168.27 | 801300 |
| 2025-02-07 | 191.05 | $168.49 | 1.7M |
| 2025-02-06 | 193.42 | $159.75 | 2.4M |
| 2025-02-05 | 196.97 | $195.58 | 645757 |
| 2025-02-04 | 197.11 | $195.76 | 395500 |
| 2025-02-03 | 197.25 | $196.56 | 549678 |
| 2025-01-31 | 197.33 | $197.26 | 388538 |
| 2025-01-30 | 197.33 | $195.50 | 469300 |
| 2025-01-29 | 197.53 | $192.89 | 559747 |
| 2025-01-28 | 198.01 | $195.77 | 495196 |
| 2025-01-27 | 198.25 | $202.99 | 414358 |
| 2025-01-24 | 197.75 | $202.72 | 337900 |
| 2025-01-23 | 197.23 | $204.14 | 482253 |
| 2025-01-22 | 196.50 | $205.17 | 590100 |
| 2025-01-21 | 195.59 | $208.61 | 549279 |
| 2025-01-17 | 194.22 | $202.55 | 640700 |
| 2025-01-16 | 193.34 | $201.02 | 411167 |
| 2025-01-15 | 192.53 | $198.70 | 346307 |
| 2025-01-14 | 191.88 | $197.43 | 429523 |
| 2025-01-13 | 191.30 | $195.14 | 464003 |
| 2025-01-10 | 190.90 | $190.02 | 370200 |
| 2025-01-08 | 190.99 | $189.66 | 342127 |
| 2025-01-07 | 191.13 | $189.05 | 469816 |
| 2025-01-06 | 191.35 | $186.70 | 493023 |
| 2025-01-03 | 191.84 | $188.08 | 403700 |
| 2025-01-02 | 192.23 | $187.61 | 328600 |
| 2024-12-31 | 192.72 | $188.97 | 342764 |
| 2024-12-30 | 193.11 | $188.41 | 366125 |
| 2024-12-27 | 193.61 | $190.42 | 332400 |
| 2024-12-26 | 193.94 | $191.83 | 359500 |
| 2024-12-24 | 194.17 | $192.46 | 142010 |
| 2024-12-23 | 194.35 | $190.41 | 606843 |
| 2024-12-20 | 194.76 | $190.45 | 2.5M |
| 2024-12-19 | 195.22 | $187.61 | 716325 |
| 2024-12-18 | 196.02 | $194.44 | 988413 |
| 2024-12-17 | 196.18 | $193.49 | 481165 |
| 2024-12-16 | 196.47 | $198.27 | 752902 |
| 2024-12-13 | 196.28 | $192.14 | 523700 |
| 2024-12-12 | 196.71 | $190.85 | 511159 |
| 2024-12-11 | 197.33 | $191.52 | 696415 |
| 2024-12-10 | 197.94 | $190.98 | 536100 |
| 2024-12-09 | 198.67 | $193.25 | 824583 |
| 2024-12-06 | 199.24 | $187.95 | 609017 |
| 2024-12-05 | 200.43 | $188.88 | 685162 |
| 2024-12-04 | 201.65 | $192.90 | 558708 |
| 2024-12-03 | 202.57 | $191.87 | 471300 |
| 2024-12-02 | 203.69 | $194.84 | 537926 |
| 2024-11-29 | 204.63 | $197.92 | 271719 |
| 2024-11-27 | 205.33 | $199.37 | 595687 |
| 2024-11-26 | 205.96 | $197.98 | 573857 |
| 2024-11-25 | 206.80 | $198.88 | 939600 |
| 2024-11-22 | 207.63 | $198.95 | 659252 |
| 2024-11-21 | 208.55 | $195.30 | 564260 |
| 2024-11-20 | 209.94 | $190.25 | 521753 |
| 2024-11-19 | 212.01 | $191.61 | 584100 |
| 2024-11-18 | 214.16 | $196.30 | 520319 |
| 2024-11-15 | 216.04 | $193.56 | 493576 |
| 2024-11-14 | 218.41 | $195.33 | 541116 |
| 2024-11-13 | 220.84 | $204.00 | 420937 |
| 2024-11-12 | 222.61 | $204.60 | 477649 |
| 2024-11-11 | 224.50 | $206.63 | 505244 |
| 2024-11-08 | 226.39 | $202.66 | 431717 |
| 2024-11-07 | 228.88 | $197.82 | 795820 |
| 2024-11-06 | 232.15 | $203.21 | 963200 |
| 2024-11-05 | 235.20 | $193.24 | 624400 |
| 2024-11-04 | 239.62 | $191.04 | 849912 |
| 2024-11-01 | 244.73 | $189.23 | 1.5M |
| 2024-10-31 | 250.57 | $184.96 | 2.6M |
| 2024-10-30 | 257.48 | $250.49 | 726906 |
| 2024-10-29 | 258.21 | $253.76 | 320200 |
| 2024-10-28 | 258.68 | $255.16 | 241006 |
| 2024-10-25 | 259.05 | $253.83 | 274148 |
| 2024-10-24 | 259.60 | $254.70 | 172409 |
| 2024-10-23 | 260.12 | $256.00 | 196100 |
| 2024-10-22 | 260.55 | $257.11 | 175700 |
| 2024-10-21 | 260.92 | $261.24 | 185709 |
| 2024-10-18 | 260.88 | $261.53 | 205200 |
| 2024-10-17 | 260.82 | $261.87 | 170341 |
| 2024-10-16 | 260.70 | $260.66 | 246700 |
| 2024-10-15 | 260.71 | $259.33 | 302400 |
| 2024-10-14 | 260.85 | $260.84 | 179711 |
| 2024-10-11 | 260.86 | $259.39 | 227832 |
| 2024-10-10 | 261.01 | $252.85 | 351600 |
| 2024-10-09 | 261.87 | $258.08 | 167928 |
| 2024-10-08 | 262.27 | $257.91 | 267921 |
| 2024-10-07 | 262.73 | $256.38 | 184914 |
| 2024-10-04 | 263.39 | $258.30 | 247616 |
| 2024-10-03 | 263.93 | $257.45 | 275734 |
| 2024-10-02 | 264.61 | $261.52 | 239000 |
| 2024-10-01 | 264.94 | $264.65 | 349474 |
| 2024-09-30 | 264.97 | $264.38 | 245900 |
| 2024-09-27 | 265.03 | $263.07 | 233421 |
| 2024-09-26 | 265.24 | $260.36 | 398011 |
| 2024-09-25 | 265.75 | $257.02 | 390107 |
| 2024-09-24 | 266.67 | $257.32 | 563663 |
| 2024-09-23 | 267.65 | $268.13 | 272900 |
| 2024-09-20 | 267.60 | $267.51 | 2.3M |
| 2024-09-19 | 267.61 | $268.03 | 360200 |
| 2024-09-18 | 267.57 | $269.02 | 373209 |
| 2024-09-17 | 267.41 | $265.41 | 387415 |
| 2024-09-16 | 267.63 | $265.21 | 360700 |
| 2024-09-13 | 267.88 | $261.55 | 350600 |
| 2024-09-12 | 268.55 | $258.28 | 322200 |
| 2024-09-11 | 269.63 | $257.62 | 374600 |
| 2024-09-10 | 270.89 | $260.87 | 473300 |
| 2024-09-09 | 271.95 | $267.74 | 287430 |
| 2024-09-06 | 272.39 | $269.21 | 203945 |
| 2024-09-05 | 272.72 | $270.93 | 280608 |
| 2024-09-04 | 272.91 | $274.27 | 252414 |
| 2024-09-03 | 272.77 | $275.45 | 211011 |
| 2024-08-30 | 272.49 | $282.77 | 384026 |
| 2024-08-29 | 271.40 | $282.86 | 187600 |
| 2024-08-28 | 270.20 | $280.05 | 214800 |
| 2024-08-27 | 269.16 | $276.91 | 184500 |
| 2024-08-26 | 268.35 | $276.84 | 126403 |
| 2024-08-23 | 267.45 | $274.51 | 157116 |
| 2024-08-22 | 266.71 | $272.11 | 177037 |
| 2024-08-21 | 266.14 | $271.44 | 226534 |
| 2024-08-20 | 265.58 | $275.23 | 305932 |
| 2024-08-19 | 264.57 | $270.90 | 185600 |
| 2024-08-16 | 263.90 | $270.57 | 208500 |
| 2024-08-15 | 263.20 | $269.63 | 278203 |
| 2024-08-14 | 262.52 | $266.63 | 298607 |
| 2024-08-13 | 262.09 | $262.77 | 176926 |
| 2024-08-12 | 262.02 | $263.73 | 374719 |
| 2024-08-09 | 261.83 | $259.43 | 185000 |
| 2024-08-08 | 262.09 | $256.56 | 200900 |
| 2024-08-07 | 262.67 | $253.44 | 306806 |
| 2024-08-06 | 263.64 | $256.55 | 316017 |
| 2024-08-05 | 264.39 | $256.03 | 392733 |
| 2024-08-02 | 265.27 | $263.35 | 344827 |
| 2024-08-01 | 265.47 | $267.00 | 623637 |
| 2024-07-31 | 265.31 | $279.98 | 301900 |
| 2024-07-30 | 263.76 | $279.76 | 307500 |
| 2024-07-29 | 262.08 | $277.36 | 309200 |
| 2024-07-26 | 260.47 | $276.03 | 297115 |
| 2024-07-25 | 258.83 | $273.95 | 316837 |
| 2024-07-24 | 257.24 | $265.30 | 329873 |
| 2024-07-23 | 256.39 | $266.69 | 282439 |
| 2024-07-22 | 255.31 | $266.13 | 208700 |
| 2024-07-19 | 254.17 | $263.42 | 367539 |
| 2024-07-18 | 253.20 | $267.21 | 240700 |
| 2024-07-17 | 251.72 | $267.14 | 266900 |
| 2024-07-16 | 250.10 | $267.46 | 449931 |
| 2024-07-15 | 248.27 | $255.52 | 270402 |
| 2024-07-12 | 247.51 | $250.94 | 228700 |
| 2024-07-11 | 247.15 | $251.70 | 195100 |
| 2024-07-10 | 246.67 | $246.68 | 194140 |
| 2024-07-09 | 246.67 | $241.93 | 333600 |
| 2024-07-08 | 247.17 | $243.00 | 201300 |
| 2024-07-05 | 247.60 | $243.07 | 309200 |
| 2024-07-03 | 248.08 | $246.12 | 118200 |
| 2024-07-02 | 248.29 | $247.48 | 192500 |
| 2024-07-01 | 248.37 | $246.79 | 170903 |
| 2024-06-28 | 248.54 | $246.33 | 367528 |
| 2024-06-27 | 248.77 | $247.92 | 387042 |
| 2024-06-26 | 248.86 | $249.56 | 209300 |
| 2024-06-25 | 248.79 | $251.52 | 248830 |
| 2024-06-24 | 248.50 | $251.20 | 338400 |
| 2024-06-21 | 248.22 | $248.91 | 877730 |
| 2024-06-20 | 248.14 | $247.36 | 306412 |
| 2024-06-18 | 248.23 | $245.93 | 269809 |
| 2024-06-17 | 248.47 | $242.03 | 313141 |
| 2024-06-14 | 249.14 | $238.46 | 303020 |
| 2024-06-13 | 250.27 | $240.26 | 281244 |
| 2024-06-12 | 251.32 | $243.29 | 222762 |
| 2024-06-11 | 252.17 | $244.55 | 255947 |
| 2024-06-10 | 252.97 | $247.94 | 170347 |
| 2024-06-07 | 253.50 | $249.21 | 217300 |
| 2024-06-06 | 253.95 | $250.63 | 221925 |
| 2024-06-05 | 254.30 | $251.56 | 188606 |
| 2024-06-04 | 254.59 | $250.46 | 202200 |
| 2024-06-03 | 255.02 | $250.38 | 196508 |
| 2024-05-31 | 255.51 | $253.10 | 347000 |
| 2024-05-30 | 255.77 | $251.22 | 189273 |
| 2024-05-29 | 256.25 | $248.30 | 235404 |
| 2024-05-28 | 257.08 | $252.75 | 259706 |
| 2024-05-24 | 257.54 | $256.20 | 226900 |
| 2024-05-23 | 257.68 | $252.88 | 184935 |
| 2024-05-22 | 258.18 | $254.49 | 213100 |
| 2024-05-21 | 258.57 | $253.76 | 311000 |
| 2024-05-20 | 259.08 | $255.59 | 190025 |
| 2024-05-17 | 259.45 | $255.60 | 272700 |
| 2024-05-16 | 259.85 | $256.16 | 290343 |
| 2024-05-15 | 260.24 | $251.63 | 189008 |
| 2024-05-14 | 261.15 | $251.51 | 297331 |
| 2024-05-13 | 262.16 | $253.93 | 276000 |
| 2024-05-10 | 263.03 | $252.03 | 180400 |
| 2024-05-09 | 264.19 | $250.97 | 223518 |
| 2024-05-08 | 265.58 | $246.92 | 349001 |
| 2024-05-07 | 267.54 | $248.57 | 450500 |
| 2024-05-06 | 269.54 | $246.59 | 388500 |
| 2024-05-03 | 271.95 | $246.23 | 531007 |
| 2024-05-02 | 274.66 | $245.19 | 1.5M |
| 2024-05-01 | 277.76 | $277.06 | 583100 |
| 2024-04-30 | 277.84 | $276.93 | 357000 |
| 2024-04-29 | 277.93 | $278.55 | 318200 |
| 2024-04-26 | 277.87 | $276.97 | 259200 |
| 2024-04-25 | 277.96 | $275.98 | 336009 |
| 2024-04-24 | 278.17 | $275.84 | 518238 |
| 2024-04-23 | 278.41 | $274.47 | 243500 |
| 2024-04-22 | 278.83 | $274.49 | 308200 |
| 2024-04-19 | 279.29 | $271.66 | 346649 |
| 2024-04-18 | 280.09 | $268.84 | 274100 |
| 2024-04-17 | 281.27 | $271.22 | 285200 |
| 2024-04-16 | 282.33 | $274.00 | 245430 |
| 2024-04-15 | 283.21 | $275.00 | 340100 |
| 2024-04-12 | 284.07 | $275.72 | 402100 |
| 2024-04-11 | 284.95 | $276.31 | 300704 |
| 2024-04-10 | 285.86 | $275.15 | 417800 |
| 2024-04-09 | 286.99 | $275.50 | 542700 |
| 2024-04-08 | 288.20 | $285.68 | 358508 |
| 2024-04-05 | 288.46 | $286.08 | 199300 |
| 2024-04-04 | 288.71 | $286.21 | 331200 |
| 2024-04-03 | 288.98 | $286.39 | 251100 |
| 2024-04-02 | 289.25 | $287.47 | 285000 |
| 2024-04-01 | 289.44 | $287.60 | 310209 |
| 2024-03-28 | 289.63 | $291.47 | 435008 |
| 2024-03-27 | 289.43 | $289.75 | 754200 |
| 2024-03-26 | 289.40 | $289.87 | 401900 |
| 2024-03-25 | 289.35 | $290.80 | 193410 |
| 2024-03-22 | 289.20 | $292.55 | 216803 |
| 2024-03-21 | 288.85 | $293.93 | 229800 |
| 2024-03-20 | 288.31 | $292.20 | 216800 |
| 2024-03-19 | 287.90 | $290.69 | 289270 |
| 2024-03-18 | 287.61 | $290.59 | 228016 |
| 2024-03-15 | 287.29 | $289.02 | 692926 |
| 2024-03-14 | 287.11 | $286.87 | 243515 |
| 2024-03-13 | 287.14 | $289.90 | 231164 |
| 2024-03-12 | 286.85 | $290.16 | 202500 |
| 2024-03-11 | 286.50 | $288.53 | 225238 |
| 2024-03-08 | 286.29 | $293.32 | 207746 |
| 2024-03-07 | 285.55 | $291.85 | 273100 |
| 2024-03-06 | 284.88 | $293.99 | 268600 |
| 2024-03-05 | 283.92 | $291.33 | 395639 |
| 2024-03-04 | 283.14 | $296.43 | 226200 |
| 2024-03-01 | 281.74 | $292.46 | 184338 |
| 2024-02-29 | 280.62 | $291.62 | 314806 |
| 2024-02-28 | 279.46 | $291.85 | 257800 |
| 2024-02-27 | 278.15 | $289.49 | 201800 |
| 2024-02-26 | 276.96 | $288.33 | 218736 |
| 2024-02-23 | 275.76 | $288.14 | 181400 |
| 2024-02-22 | 274.46 | $287.29 | 199942 |
| 2024-02-21 | 273.11 | $288.13 | 234943 |
| 2024-02-20 | 271.53 | $284.80 | 255849 |
| 2024-02-16 | 270.13 | $285.09 | 263212 |
| 2024-02-15 | 268.56 | $284.99 | 300957 |
| 2024-02-14 | 266.83 | $280.31 | 264548 |
| 2024-02-13 | 265.41 | $275.11 | 312900 |
| 2024-02-12 | 264.39 | $275.74 | 160301 |
| 2024-02-09 | 263.20 | $273.90 | 197000 |
| 2024-02-08 | 262.07 | $272.13 | 260600 |
| 2024-02-07 | 261.01 | $274.74 | 472932 |
| 2024-02-06 | 259.56 | $266.22 | 392800 |
| 2024-02-05 | 258.86 | $265.93 | 247600 |
| 2024-02-02 | 258.12 | $268.50 | 324251 |
| 2024-02-01 | 257.03 | $267.81 | 778041 |
| 2024-01-31 | 255.89 | $258.92 | 443889 |
| 2024-01-30 | 255.57 | $260.32 | 306700 |
| 2024-01-29 | 255.07 | $258.59 | 374132 |
| 2024-01-26 | 254.70 | $255.65 | 387254 |
| 2024-01-25 | 254.60 | $254.40 | 261100 |
| 2024-01-24 | 254.62 | $253.64 | 280718 |
| 2024-01-23 | 254.73 | $255.81 | 175606 |
| 2024-01-22 | 254.61 | $256.77 | 234832 |
| 2024-01-19 | 254.39 | $256.23 | 287500 |
| 2024-01-18 | 254.19 | $260.19 | 308000 |
| 2024-01-17 | 253.56 | $254.81 | 205600 |
| 2024-01-16 | 253.43 | $255.18 | 214200 |
| 2024-01-12 | 253.25 | $254.68 | 204800 |
| 2024-01-11 | 253.10 | $250.63 | 190538 |
| 2024-01-10 | 253.36 | $252.82 | 155192 |
| 2024-01-09 | 253.41 | $253.24 | 128020 |
| 2024-01-08 | 253.43 | $255.36 | 265600 |
| 2024-01-05 | 253.23 | $252.50 | 637100 |
| 2024-01-04 | 253.30 | $256.32 | 223617 |
| 2024-01-03 | 252.98 | $256.30 | 276000 |
| 2024-01-02 | 252.64 | $260.11 | 173100 |
| 2023-12-29 | 251.85 | $259.64 | 168200 |
| 2023-12-28 | 251.03 | $258.47 | 117439 |
| 2023-12-27 | 250.25 | $258.31 | 108300 |
| 2023-12-26 | 249.40 | $257.83 | 79200 |
| 2023-12-22 | 248.51 | $256.09 | 133633 |
| 2023-12-21 | 247.71 | $254.02 | 108500 |
| 2023-12-20 | 247.05 | $252.43 | 206749 |
| 2023-12-19 | 246.48 | $257.01 | 203423 |
| 2023-12-18 | 245.37 | $255.02 | 261432 |
| 2023-12-15 | 244.36 | $253.55 | 1.3M |
| 2023-12-14 | 243.39 | $255.83 | 466400 |
| 2023-12-13 | 242.08 | $257.59 | 345064 |
| 2023-12-12 | 240.45 | $254.48 | 432908 |
| 2023-12-11 | 238.97 | $250.38 | 415600 |
| 2023-12-08 | 237.77 | $246.89 | 236000 |
| 2023-12-07 | 236.81 | $245.19 | 206917 |
| 2023-12-06 | 235.93 | $243.59 | 183630 |
| 2023-12-05 | 235.12 | $240.48 | 231000 |
| 2023-12-04 | 234.56 | $242.60 | 308500 |
| 2023-12-01 | 233.71 | $238.74 | 228400 |
| 2023-11-30 | 233.18 | $237.02 | 332128 |
| 2023-11-29 | 232.77 | $233.75 | 257600 |
| 2023-11-28 | 232.67 | $236.68 | 194000 |
| 2023-11-27 | 232.25 | $236.45 | 239932 |
| 2023-11-24 | 231.81 | $238.34 | 100100 |
| 2023-11-22 | 231.12 | $238.08 | 188300 |
| 2023-11-21 | 230.39 | $239.28 | 142400 |
| 2023-11-20 | 229.45 | $239.56 | 216200 |
| 2023-11-17 | 228.39 | $236.75 | 721500 |
| 2023-11-16 | 227.51 | $234.57 | 184621 |
| 2023-11-15 | 226.76 | $234.90 | 329131 |
| 2023-11-14 | 225.91 | $235.92 | 268308 |
| 2023-11-13 | 224.85 | $233.36 | 307402 |
| 2023-11-10 | 223.96 | $229.93 | 197438 |
| 2023-11-09 | 223.33 | $228.14 | 216247 |
| 2023-11-08 | 222.82 | $228.52 | 195111 |
| 2023-11-07 | 222.22 | $232.24 | 216618 |
| 2023-11-06 | 221.17 | $234.55 | 348415 |
| 2023-11-03 | 219.76 | $233.96 | 342501 |
| 2023-11-02 | 218.27 | $233.85 | 505400 |
| 2023-11-01 | 216.63 | $220.99 | 327573 |
| 2023-10-31 | 216.17 | $219.82 | 291300 |
| 2023-10-30 | 215.78 | $217.35 | 270800 |
| 2023-10-27 | 215.62 | $213.12 | 297800 |
| 2023-10-26 | 215.88 | $218.03 | 294936 |
| 2023-10-25 | 215.65 | $215.06 | 213500 |
| 2023-10-24 | 215.71 | $214.33 | 176300 |
| 2023-10-23 | 215.86 | $216.34 | 177800 |
| 2023-10-20 | 215.81 | $219.09 | 406616 |
| 2023-10-19 | 215.46 | $221.33 | 285843 |
| 2023-10-18 | 214.85 | $223.01 | 259900 |
| 2023-10-17 | 213.99 | $222.96 | 278100 |
| 2023-10-16 | 213.04 | $225.16 | 254300 |
| 2023-10-13 | 211.77 | $224.83 | 266034 |
| 2023-10-12 | 210.39 | $218.81 | 220800 |
| 2023-10-11 | 209.51 | $220.30 | 222700 |
| 2023-10-10 | 208.37 | $219.34 | 324400 |
| 2023-10-09 | 207.22 | $221.44 | 665239 |
| 2023-10-06 | 205.72 | $202.52 | 238800 |
| 2023-10-05 | 206.06 | $200.29 | 167200 |
| 2023-10-04 | 206.66 | $201.65 | 251108 |
| 2023-10-03 | 207.19 | $202.22 | 230737 |
| 2023-10-02 | 207.71 | $202.01 | 260400 |
| 2023-09-29 | 208.31 | $204.58 | 189411 |
| 2023-09-28 | 208.71 | $205.06 | 340823 |
| 2023-09-27 | 209.09 | $203.19 | 210611 |
| 2023-09-26 | 209.71 | $200.41 | 214400 |
| 2023-09-25 | 210.69 | $201.33 | 174400 |
| 2023-09-22 | 211.68 | $201.08 | 241117 |
| 2023-09-21 | 212.79 | $202.50 | 566536 |
| 2023-09-20 | 213.88 | $205.58 | 539200 |
| 2023-09-19 | 214.75 | $208.92 | 261300 |
| 2023-09-18 | 215.36 | $212.28 | 178312 |
| 2023-09-15 | 215.69 | $211.65 | 344624 |
| 2023-09-14 | 216.11 | $212.93 | 179320 |
| 2023-09-13 | 216.45 | $209.52 | 211505 |
| 2023-09-12 | 217.18 | $211.35 | 127907 |
| 2023-09-11 | 217.79 | $211.10 | 141600 |
| 2023-09-08 | 218.49 | $210.84 | 170319 |
| 2023-09-07 | 219.30 | $209.38 | 420602 |
| 2023-09-06 | 220.34 | $209.20 | 326000 |
| 2023-09-05 | 221.52 | $217.12 | 182826 |
| 2023-09-01 | 221.98 | $220.86 | 127800 |
| 2023-08-31 | 222.10 | $220.32 | 161013 |
| 2023-08-30 | 222.28 | $220.81 | 189500 |
| 2023-08-29 | 222.44 | $219.02 | 158900 |
| 2023-08-28 | 222.80 | $218.96 | 160500 |
| 2023-08-25 | 223.20 | $218.55 | 121100 |
| 2023-08-24 | 223.69 | $218.11 | 142600 |
| 2023-08-23 | 224.28 | $220.22 | 166300 |
| 2023-08-22 | 224.71 | $220.62 | 133200 |
| 2023-08-21 | 225.14 | $219.91 | 239618 |
| 2023-08-18 | 225.69 | $219.44 | 464205 |
| 2023-08-17 | 226.35 | $220.31 | 369915 |
| 2023-08-16 | 226.98 | $223.73 | 182200 |
| 2023-08-15 | 227.32 | $222.78 | 258932 |
| 2023-08-14 | 227.80 | $227.69 | 212800 |
| 2023-08-11 | 227.81 | $226.88 | 190900 |
| 2023-08-10 | 227.91 | $224.69 | 186026 |
| 2023-08-09 | 228.25 | $227.66 | 187700 |
| 2023-08-08 | 228.31 | $226.02 | 217324 |
| 2023-08-07 | 228.56 | $230.54 | 232302 |
| 2023-08-04 | 228.35 | $226.84 | 360100 |
| 2023-08-03 | 228.51 | $226.26 | 589500 |
| 2023-08-02 | 228.74 | $227.82 | 331410 |
| 2023-08-01 | 228.84 | $229.97 | 220896 |
| 2023-07-31 | 228.72 | $229.67 | 305449 |
| 2023-07-28 | 228.62 | $230.45 | 220600 |
| 2023-07-27 | 228.43 | $230.59 | 288112 |
| 2023-07-26 | 228.20 | $234.46 | 246414 |
| 2023-07-25 | 227.54 | $231.59 | 163000 |
| 2023-07-24 | 227.12 | $231.22 | 148900 |
| 2023-07-21 | 226.68 | $231.57 | 202000 |
| 2023-07-20 | 226.17 | $232.87 | 213230 |
| 2023-07-19 | 225.46 | $229.48 | 308601 |
| 2023-07-18 | 225.04 | $229.60 | 272400 |
| 2023-07-17 | 224.56 | $233.08 | 282104 |
| 2023-07-14 | 223.66 | $228.35 | 233865 |
| 2023-07-13 | 223.17 | $228.28 | 212600 |
| 2023-07-12 | 222.63 | $229.59 | 190032 |
| 2023-07-11 | 221.90 | $230.97 | 222500 |
| 2023-07-10 | 220.95 | $227.87 | 212200 |
| 2023-07-07 | 220.22 | $224.25 | 504100 |
| 2023-07-06 | 219.79 | $225.90 | 266100 |
| 2023-07-05 | 219.15 | $227.68 | 239700 |
| 2023-07-03 | 218.25 | $228.75 | 151612 |
| 2023-06-30 | 217.15 | $227.60 | 305126 |
| 2023-06-29 | 216.05 | $226.96 | 299331 |
| 2023-06-28 | 214.90 | $220.42 | 238405 |
| 2023-06-27 | 214.32 | $221.18 | 178900 |
| 2023-06-26 | 213.59 | $218.58 | 259795 |
| 2023-06-23 | 213.07 | $216.96 | 499412 |
| 2023-06-22 | 212.66 | $217.95 | 237601 |
| 2023-06-21 | 212.10 | $219.68 | 211400 |
| 2023-06-20 | 211.30 | $218.47 | 333227 |
| 2023-06-16 | 210.55 | $221.18 | 420035 |
| 2023-06-15 | 209.43 | $218.59 | 248634 |
| 2023-06-14 | 208.47 | $215.32 | 241443 |
| 2023-06-13 | 207.75 | $216.56 | 323001 |
| 2023-06-12 | 206.82 | $214.24 | 261507 |
| 2023-06-09 | 206.04 | $215.31 | 359900 |
| 2023-06-08 | 205.06 | $216.51 | 394707 |
| 2023-06-07 | 203.86 | $214.53 | 380025 |
| 2023-06-06 | 202.73 | $209.88 | 302207 |
| 2023-06-05 | 201.98 | $207.72 | 423284 |
| 2023-06-02 | 201.38 | $207.48 | 375700 |
| 2023-06-01 | 200.73 | $201.21 | 376331 |
| 2023-05-31 | 200.68 | $201.38 | 479700 |
| 2023-05-30 | 200.61 | $202.05 | 286400 |
| 2023-05-26 | 200.46 | $201.29 | 372909 |
| 2023-05-25 | 200.37 | $198.07 | 396900 |
| 2023-05-24 | 200.61 | $202.05 | 277319 |
| 2023-05-23 | 200.46 | $202.37 | 314767 |
| 2023-05-22 | 200.26 | $203.29 | 399100 |
| 2023-05-19 | 199.94 | $200.64 | 1.2M |
| 2023-05-18 | 199.87 | $201.13 | 391600 |
| 2023-05-17 | 199.74 | $200.68 | 410496 |
| 2023-05-16 | 199.64 | $196.47 | 223418 |
| 2023-05-15 | 199.97 | $197.42 | 237600 |
| 2023-05-12 | 200.24 | $195.27 | 266625 |
| 2023-05-11 | 200.76 | $196.76 | 329900 |
| 2023-05-10 | 201.18 | $198.34 | 360500 |
| 2023-05-09 | 201.48 | $194.48 | 456003 |
| 2023-05-08 | 202.22 | $194.23 | 338300 |
| 2023-05-05 | 203.06 | $197.51 | 444222 |
| 2023-05-04 | 203.64 | $192.73 | 601803 |
| 2023-05-03 | 204.79 | $196.84 | 333200 |
| 2023-05-02 | 205.63 | $196.73 | 404900 |
| 2023-05-01 | 206.56 | $202.16 | 348625 |
| 2023-04-28 | 207.03 | $201.66 | 234500 |
| 2023-04-27 | 207.59 | $201.38 | 260100 |
| 2023-04-26 | 208.25 | $199.86 | 352300 |
| 2023-04-25 | 209.13 | $206.38 | 190800 |
| 2023-04-24 | 209.42 | $209.31 | 219300 |
| 2023-04-21 | 209.43 | $208.71 | 197900 |
| 2023-04-20 | 209.51 | $211.70 | 150000 |
| 2023-04-19 | 209.27 | $211.03 | 187700 |
| 2023-04-18 | 209.09 | $212.03 | 222700 |
| 2023-04-17 | 208.78 | $211.38 | 240020 |
| 2023-04-14 | 208.51 | $209.95 | 197036 |
| 2023-04-13 | 208.35 | $211.45 | 255650 |
| 2023-04-12 | 208.03 | $210.53 | 217431 |
| 2023-04-11 | 207.76 | $209.17 | 224701 |
| 2023-04-10 | 207.62 | $209.68 | 373500 |
| 2023-04-06 | 207.40 | $206.13 | 381150 |
| 2023-04-05 | 207.53 | $207.66 | 321100 |
| 2023-04-04 | 207.52 | $208.33 | 554600 |
| 2023-04-03 | 207.43 | $209.00 | 562009 |
| 2023-03-31 | 207.27 | $207.02 | 573423 |
| 2023-03-30 | 207.30 | $206.97 | 504921 |
| 2023-03-29 | 207.33 | $208.78 | 395500 |
| 2023-03-28 | 207.18 | $206.82 | 450000 |
| 2023-03-27 | 207.21 | $204.88 | 548141 |
| 2023-03-24 | 207.46 | $200.03 | 275523 |
| 2023-03-23 | 208.24 | $196.73 | 412685 |
| 2023-03-22 | 209.45 | $199.41 | 524847 |
| 2023-03-21 | 210.51 | $205.53 | 374300 |
| 2023-03-20 | 211.04 | $203.33 | 376130 |
| 2023-03-17 | 211.85 | $199.37 | 753713 |
| 2023-03-16 | 213.16 | $205.26 | 333000 |
| 2023-03-15 | 213.99 | $205.43 | 339703 |
| 2023-03-14 | 214.89 | $208.35 | 359900 |
| 2023-03-13 | 215.58 | $209.16 | 814300 |
| 2023-03-10 | 216.26 | $207.96 | 266808 |
| 2023-03-09 | 217.13 | $210.01 | 333634 |
| 2023-03-08 | 217.88 | $212.35 | 322200 |
| 2023-03-07 | 218.46 | $214.00 | 259100 |
| 2023-03-06 | 218.93 | $216.83 | 311019 |
| 2023-03-03 | 219.16 | $218.50 | 263600 |
| 2023-03-02 | 219.22 | $217.52 | 203600 |
| 2023-03-01 | 219.40 | $215.73 | 242600 |
| 2023-02-28 | 219.79 | $215.20 | 375113 |
| 2023-02-27 | 220.27 | $217.38 | 425800 |
| 2023-02-24 | 220.58 | $220.75 | 578900 |
| 2023-02-23 | 220.56 | $217.31 | 343212 |
| 2023-02-22 | 220.90 | $220.75 | 338841 |
| 2023-02-21 | 220.92 | $222.02 | 406427 |
| 2023-02-17 | 220.80 | $224.54 | 1.4M |
| 2023-02-16 | 220.41 | $218.92 | 302933 |
| 2023-02-15 | 220.57 | $218.41 | 541222 |
| 2023-02-14 | 220.79 | $216.19 | 450400 |
| 2023-02-13 | 221.28 | $218.94 | 509910 |
| 2023-02-10 | 221.52 | $221.33 | 492717 |
| 2023-02-09 | 221.54 | $220.45 | 1.1M |
| 2023-02-08 | 221.66 | $225.70 | 377729 |
| 2023-02-07 | 221.23 | $225.31 | 446500 |
| 2023-02-06 | 220.80 | $222.01 | 564448 |
| 2023-02-03 | 220.68 | $216.97 | 362400 |
| 2023-02-02 | 221.07 | $217.71 | 521500 |
| 2023-02-01 | 221.42 | $218.36 | 344327 |
| 2023-01-31 | 221.74 | $220.54 | 260600 |
| 2023-01-30 | 221.87 | $216.67 | 292800 |
| 2023-01-27 | 222.42 | $218.22 | 244100 |
| 2023-01-26 | 222.86 | $217.54 | 358900 |
| 2023-01-25 | 223.42 | $216.86 | 475037 |
| 2023-01-24 | 224.11 | $220.15 | 373748 |
| 2023-01-23 | 224.53 | $217.94 | 384300 |
| 2023-01-20 | 225.22 | $218.10 | 356615 |
| 2023-01-19 | 225.97 | $217.71 | 265400 |
| 2023-01-18 | 226.84 | $219.33 | 352562 |
| 2023-01-17 | 227.63 | $221.55 | 282300 |
| 2023-01-13 | 228.27 | $223.07 | 368501 |
| 2023-01-12 | 228.82 | $228.47 | 286956 |
| 2023-01-11 | 228.85 | $227.03 | 411104 |
| 2023-01-10 | 229.04 | $223.97 | 452548 |
| 2023-01-09 | 229.58 | $221.56 | 531353 |
| 2023-01-06 | 230.42 | $230.11 | 348200 |
| 2023-01-05 | 230.46 | $226.95 | 359910 |
| 2023-01-04 | 230.83 | $228.16 | 624414 |
| 2023-01-03 | 231.11 | $228.35 | 212900 |
| 2022-12-30 | 231.40 | $230.68 | 145326 |
| 2022-12-29 | 231.47 | $230.97 | 134200 |
| 2022-12-28 | 231.52 | $229.31 | 162512 |
| 2022-12-27 | 231.76 | $232.09 | 308800 |
| 2022-12-23 | 231.72 | $230.07 | 146800 |
| 2022-12-22 | 231.90 | $229.03 | 185708 |
| 2022-12-21 | 232.20 | $230.41 | 163500 |
| 2022-12-20 | 232.39 | $228.80 | 220300 |
| 2022-12-19 | 232.76 | $229.57 | 251110 |
| 2022-12-16 | 233.10 | $231.27 | 1.1M |
| 2022-12-15 | 233.29 | $228.51 | 490135 |
| 2022-12-14 | 233.80 | $233.38 | 283148 |
| 2022-12-13 | 233.84 | $231.95 | 409749 |
| 2022-12-12 | 234.04 | $235.43 | 241732 |
| 2022-12-09 | 233.89 | $233.36 | 189500 |
| 2022-12-08 | 233.95 | $235.24 | 288128 |
| 2022-12-07 | 233.81 | $234.32 | 440700 |
| 2022-12-06 | 233.76 | $235.71 | 432400 |
| 2022-12-05 | 233.55 | $235.84 | 386400 |
| 2022-12-02 | 233.31 | $240.68 | 808100 |
| 2022-12-01 | 232.54 | $230.90 | 343507 |
| 2022-11-30 | 232.71 | $231.96 | 526800 |
| 2022-11-29 | 232.79 | $228.02 | 386423 |
| 2022-11-28 | 233.29 | $228.91 | 504120 |
| 2022-11-25 | 233.75 | $230.36 | 115100 |
| 2022-11-23 | 234.11 | $227.58 | 338400 |
| 2022-11-22 | 234.79 | $230.41 | 430900 |
| 2022-11-21 | 235.26 | $232.69 | 529200 |
| 2022-11-18 | 235.53 | $227.31 | 949919 |
| 2022-11-17 | 236.39 | $224.02 | 630821 |
| 2022-11-16 | 237.69 | $223.94 | 519100 |
| 2022-11-15 | 239.14 | $223.21 | 837552 |
| 2022-11-14 | 240.82 | $221.12 | 738709 |
| 2022-11-11 | 242.89 | $227.58 | 790336 |
| 2022-11-10 | 244.50 | $244.17 | 295605 |
| 2022-11-09 | 244.54 | $238.79 | 287900 |
| 2022-11-08 | 245.14 | $244.53 | 288944 |
| 2022-11-07 | 245.21 | $244.34 | 323117 |
| 2022-11-04 | 245.30 | $243.95 | 361444 |
| 2022-11-03 | 245.44 | $244.25 | 820417 |
| 2022-11-02 | 245.56 | $253.78 | 477121 |
| 2022-11-01 | 244.70 | $256.84 | 292524 |
| 2022-10-31 | 243.42 | $257.07 | 294742 |
| 2022-10-28 | 241.98 | $257.36 | 408645 |
| 2022-10-27 | 240.36 | $253.65 | 337100 |
| 2022-10-26 | 238.97 | $251.27 | 323400 |
| 2022-10-25 | 237.67 | $252.71 | 326000 |
| 2022-10-24 | 236.09 | $252.08 | 777613 |
| 2022-10-21 | 234.40 | $249.89 | 437001 |
| 2022-10-20 | 232.77 | $243.01 | 460700 |
| 2022-10-19 | 231.70 | $243.14 | 416200 |
| 2022-10-18 | 230.49 | $238.57 | 437561 |
| 2022-10-17 | 229.64 | $228.01 | 234348 |
| 2022-10-14 | 229.81 | $223.17 | 321400 |
| 2022-10-13 | 230.51 | $230.66 | 222300 |
| 2022-10-12 | 230.50 | $226.70 | 344800 |
| 2022-10-11 | 230.90 | $234.70 | 339300 |
| 2022-10-10 | 230.50 | $235.06 | 238200 |
| 2022-10-07 | 230.02 | $232.88 | 410700 |
| 2022-10-06 | 229.72 | $231.82 | 221300 |
| 2022-10-05 | 229.49 | $233.01 | 235100 |
| 2022-10-04 | 229.12 | $232.19 | 304400 |
| 2022-10-03 | 228.80 | $227.08 | 294238 |
| 2022-09-30 | 228.98 | $221.50 | 265000 |
| 2022-09-29 | 229.77 | $223.33 | 263102 |
| 2022-09-28 | 230.45 | $225.35 | 366310 |
| 2022-09-27 | 230.98 | $224.90 | 325528 |
| 2022-09-26 | 231.63 | $226.86 | 285600 |
| 2022-09-23 | 232.13 | $230.27 | 296000 |
| 2022-09-22 | 232.32 | $235.50 | 530812 |
| 2022-09-21 | 231.99 | $232.58 | 310138 |
| 2022-09-20 | 231.93 | $232.81 | 194455 |
| 2022-09-19 | 231.83 | $234.61 | 258212 |
| 2022-09-16 | 231.54 | $232.11 | 512100 |
| 2022-09-15 | 231.48 | $232.30 | 389852 |
| 2022-09-14 | 231.39 | $232.87 | 395636 |
| 2022-09-13 | 231.24 | $229.29 | 577400 |
| 2022-09-12 | 231.44 | $235.00 | 498646 |
| 2022-09-09 | 231.07 | $235.30 | 380400 |
| 2022-09-08 | 230.62 | $232.19 | 537700 |
| 2022-09-07 | 230.46 | $232.65 | 436924 |
| 2022-09-06 | 230.23 | $229.08 | 587431 |
| 2022-09-02 | 230.35 | $226.80 | 876118 |
| 2022-09-01 | 230.72 | $227.48 | 430721 |
| 2022-08-31 | 231.06 | $230.26 | 689035 |
| 2022-08-30 | 231.15 | $231.57 | 352220 |
| 2022-08-29 | 231.10 | $235.73 | 370200 |
| 2022-08-26 | 230.62 | $236.20 | 335000 |
| 2022-08-25 | 230.03 | $241.58 | 382149 |
| 2022-08-24 | 228.81 | $239.33 | 249300 |
| 2022-08-23 | 227.71 | $236.14 | 192400 |
| 2022-08-22 | 226.82 | $234.99 | 327900 |
| 2022-08-19 | 225.96 | $235.49 | 216811 |
| 2022-08-18 | 224.95 | $236.78 | 183000 |
| 2022-08-17 | 223.71 | $236.17 | 343913 |
| 2022-08-16 | 222.40 | $233.54 | 243222 |
| 2022-08-15 | 221.22 | $232.56 | 199902 |
| 2022-08-12 | 220.03 | $230.46 | 158819 |
| 2022-08-11 | 218.93 | $227.34 | 183800 |
| 2022-08-10 | 218.05 | $227.02 | 290800 |
| 2022-08-09 | 217.10 | $225.49 | 410000 |
| 2022-08-08 | 216.22 | $223.09 | 388700 |
| 2022-08-05 | 215.50 | $227.58 | 389500 |
| 2022-08-04 | 214.23 | $228.81 | 723200 |
| 2022-08-03 | 212.69 | $218.69 | 212100 |
| 2022-08-02 | 212.06 | $217.47 | 298400 |
| 2022-08-01 | 211.49 | $217.64 | 215100 |
| 2022-07-29 | 210.84 | $216.84 | 220940 |
| 2022-07-28 | 210.21 | $212.48 | 237918 |
| 2022-07-27 | 209.97 | $210.37 | 253800 |
| 2022-07-26 | 209.93 | $210.54 | 174721 |
| 2022-07-25 | 209.87 | $210.58 | 206527 |
| 2022-07-22 | 209.79 | $208.73 | 195101 |
| 2022-07-21 | 209.91 | $208.75 | 186700 |
| 2022-07-20 | 210.03 | $208.90 | 189143 |
| 2022-07-19 | 210.15 | $207.12 | 425013 |
| 2022-07-18 | 210.46 | $201.83 | 284900 |
| 2022-07-15 | 211.37 | $204.63 | 229100 |
| 2022-07-14 | 212.08 | $204.15 | 305522 |
| 2022-07-13 | 212.92 | $208.24 | 259808 |
| 2022-07-12 | 213.41 | $212.19 | 380022 |
| 2022-07-11 | 213.54 | $215.83 | 191616 |
| 2022-07-08 | 213.30 | $215.68 | 263300 |
| 2022-07-07 | 213.05 | $217.31 | 268803 |
| 2022-07-06 | 212.60 | $214.25 | 326936 |
| 2022-07-05 | 212.42 | $209.86 | 501800 |
| 2022-07-01 | 212.69 | $220.96 | 268447 |
| 2022-06-30 | 211.82 | $217.82 | 366900 |
| 2022-06-29 | 211.19 | $215.89 | 286141 |
| 2022-06-28 | 210.70 | $217.18 | 386000 |
| 2022-06-27 | 210.02 | $218.37 | 289026 |
| 2022-06-24 | 209.14 | $215.34 | 640356 |
| 2022-06-23 | 208.48 | $210.00 | 307939 |
| 2022-06-22 | 208.32 | $209.45 | 448300 |
| 2022-06-21 | 208.21 | $209.36 | 350614 |
| 2022-06-17 | 208.08 | $200.64 | 808519 |
| 2022-06-16 | 208.87 | $201.06 | 456700 |
| 2022-06-15 | 209.69 | $205.67 | 543939 |
| 2022-06-14 | 210.11 | $204.81 | 477600 |
| 2022-06-13 | 210.67 | $207.33 | 423726 |
| 2022-06-10 | 211.02 | $211.99 | 378400 |
| 2022-06-09 | 210.92 | $214.00 | 348030 |
| 2022-06-08 | 210.60 | $214.25 | 244249 |
| 2022-06-07 | 210.21 | $216.14 | 260239 |
| 2022-06-06 | 209.59 | $212.51 | 309200 |
| 2022-06-03 | 209.28 | $212.84 | 251300 |
| 2022-06-02 | 208.90 | $211.80 | 252400 |
| 2022-06-01 | 208.60 | $210.46 | 292312 |
| 2022-05-31 | 208.40 | $210.46 | 688226 |
| 2022-05-27 | 208.19 | $214.40 | 431700 |
| 2022-05-26 | 207.53 | $211.50 | 525300 |
| 2022-05-25 | 207.11 | $206.12 | 339800 |
| 2022-05-24 | 207.22 | $204.08 | 236625 |
| 2022-05-23 | 207.55 | $200.60 | 317603 |
| 2022-05-20 | 208.28 | $197.76 | 287828 |
| 2022-05-19 | 209.39 | $200.73 | 296330 |
| 2022-05-18 | 210.30 | $202.84 | 278108 |
| 2022-05-17 | 211.09 | $208.97 | 298843 |
| 2022-05-16 | 211.31 | $204.78 | 294630 |
| 2022-05-13 | 212.00 | $203.78 | 354741 |
| 2022-05-12 | 212.86 | $203.77 | 293656 |
| 2022-05-11 | 213.82 | $206.03 | 283500 |
| 2022-05-10 | 214.64 | $209.65 | 320413 |
| 2022-05-09 | 215.16 | $209.98 | 416100 |
| 2022-05-06 | 215.71 | $216.25 | 303515 |
| 2022-05-05 | 215.65 | $219.74 | 468011 |
| 2022-05-04 | 215.22 | $222.14 | 518408 |
| 2022-05-03 | 214.49 | $214.76 | 356433 |
| 2022-05-02 | 214.46 | $212.33 | 344300 |
| 2022-04-29 | 214.69 | $212.74 | 351701 |
| 2022-04-28 | 214.89 | $218.08 | 310513 |
| 2022-04-27 | 214.56 | $219.85 | 286303 |
| 2022-04-26 | 214.00 | $218.66 | 346700 |
| 2022-04-25 | 213.51 | $218.53 | 536800 |
| 2022-04-22 | 212.98 | $222.17 | 347100 |
| 2022-04-21 | 212.01 | $221.98 | 303338 |
| 2022-04-20 | 210.97 | $227.29 | 311180 |
| 2022-04-19 | 209.25 | $224.11 | 318839 |
| 2022-04-18 | 207.68 | $222.88 | 321134 |
| 2022-04-14 | 206.08 | $222.67 | 616300 |
| 2022-04-13 | 204.34 | $212.94 | 492341 |
| 2022-04-12 | 203.43 | $209.97 | 382400 |
| 2022-04-11 | 202.74 | $205.24 | 455300 |
| 2022-04-08 | 202.48 | $205.90 | 408116 |
| 2022-04-07 | 202.12 | $207.92 | 659600 |
| 2022-04-06 | 201.51 | $202.11 | 417400 |
| 2022-04-05 | 201.45 | $201.12 | 355740 |
| 2022-04-04 | 201.48 | $201.87 | 384715 |
| 2022-04-01 | 201.44 | $202.63 | 347477 |
| 2022-03-31 | 201.32 | $199.44 | 413800 |
| 2022-03-30 | 201.51 | $203.32 | 335914 |
| 2022-03-29 | 201.32 | $202.26 | 323200 |
| 2022-03-28 | 201.22 | $200.35 | 475800 |
| 2022-03-25 | 201.32 | $205.97 | 217402 |
| 2022-03-24 | 200.83 | $203.59 | 221300 |
| 2022-03-23 | 200.53 | $203.04 | 277872 |
| 2022-03-22 | 200.27 | $201.04 | 371600 |
| 2022-03-21 | 200.19 | $200.67 | 400015 |
| 2022-03-18 | 200.14 | $193.69 | 1.1M |
| 2022-03-17 | 200.82 | $197.33 | 540200 |
| 2022-03-16 | 201.19 | $194.36 | 560900 |
| 2022-03-15 | 201.90 | $202.50 | 396200 |
| 2022-03-14 | 201.84 | $201.94 | 435104 |
| 2022-03-11 | 201.83 | $206.07 | 360026 |
| 2022-03-10 | 201.38 | $210.67 | 500500 |
| 2022-03-09 | 200.41 | $208.15 | 810000 |
| 2022-03-08 | 199.59 | $209.44 | 967781 |
| 2022-03-07 | 198.56 | $218.73 | 927243 |
| 2022-03-04 | 196.43 | $218.04 | 713445 |
| 2022-03-03 | 194.16 | $211.00 | 621433 |
| 2022-03-02 | 192.39 | $208.50 | 876800 |
| 2022-03-01 | 190.69 | $204.15 | 892000 |
| 2022-02-28 | 189.27 | $204.40 | 1.2M |
| 2022-02-25 | 187.68 | $199.86 | 692425 |
| 2022-02-24 | 186.40 | $191.99 | 636300 |
| 2022-02-23 | 185.81 | $187.39 | 442000 |
| 2022-02-22 | 185.64 | $186.88 | 426516 |
| 2022-02-18 | 185.51 | $186.09 | 553966 |
| 2022-02-17 | 185.45 | $184.92 | 406604 |
| 2022-02-16 | 185.51 | $182.58 | 372332 |
| 2022-02-15 | 185.81 | $180.13 | 330459 |
| 2022-02-14 | 186.41 | $181.26 | 508349 |
| 2022-02-11 | 186.96 | $183.87 | 605939 |
| 2022-02-10 | 187.28 | $179.65 | 782378 |
| 2022-02-09 | 188.08 | $187.19 | 333614 |
| 2022-02-08 | 188.18 | $186.00 | 255800 |
| 2022-02-07 | 188.41 | $184.02 | 314347 |
| 2022-02-04 | 188.87 | $182.61 | 268700 |
| 2022-02-03 | 189.53 | $183.53 | 288100 |
| 2022-02-02 | 190.16 | $187.01 | 384900 |
| 2022-02-01 | 190.49 | $185.52 | 264100 |
| 2022-01-31 | 191.01 | $187.20 | 274610 |
| 2022-01-28 | 191.41 | $187.67 | 283500 |
| 2022-01-27 | 191.81 | $188.43 | 244100 |
| 2022-01-26 | 192.16 | $191.92 | 317900 |
| 2022-01-25 | 192.19 | $194.67 | 243019 |
| 2022-01-24 | 191.93 | $195.65 | 381901 |
| 2022-01-21 | 191.54 | $191.10 | 318322 |
| 2022-01-20 | 191.58 | $191.64 | 228822 |
| 2022-01-19 | 191.58 | $193.68 | 205527 |
| 2022-01-18 | 191.36 | $195.57 | 276800 |
| 2022-01-14 | 190.91 | $197.68 | 323365 |
| 2022-01-13 | 190.20 | $195.61 | 330300 |
| 2022-01-12 | 189.63 | $197.16 | 211000 |
| 2022-01-11 | 188.84 | $198.89 | 393300 |
| 2022-01-10 | 187.78 | $196.20 | 491341 |
| 2022-01-07 | 186.89 | $192.96 | 365837 |
| 2022-01-06 | 186.26 | $190.60 | 294621 |
| 2022-01-05 | 185.80 | $186.99 | 424644 |
| 2022-01-04 | 185.67 | $189.49 | 443700 |
| 2022-01-03 | 185.27 | $186.04 | 416522 |
| 2021-12-31 | 185.19 | $186.74 | 142922 |
| 2021-12-30 | 185.03 | $185.23 | 121600 |
| 2021-12-29 | 185.01 | $185.48 | 126000 |
| 2021-12-28 | 184.96 | $186.28 | 131400 |
| 2021-12-27 | 184.82 | $184.18 | 145317 |
| 2021-12-23 | 184.89 | $182.21 | 205200 |
| 2021-12-22 | 185.17 | $180.34 | 208876 |
| 2021-12-21 | 185.67 | $183.14 | 204210 |
| 2021-12-20 | 185.94 | $179.58 | 291830 |
| 2021-12-17 | 186.61 | $184.11 | 576000 |
| 2021-12-16 | 186.87 | $188.73 | 280206 |
| 2021-12-15 | 186.68 | $189.41 | 417977 |
| 2021-12-14 | 186.39 | $186.20 | 315830 |
| 2021-12-13 | 186.41 | $187.35 | 245800 |
| 2021-12-10 | 186.31 | $185.97 | 243300 |
| 2021-12-09 | 186.35 | $185.95 | 306730 |
| 2021-12-08 | 186.39 | $186.34 | 264900 |
| 2021-12-07 | 186.40 | $184.69 | 362145 |
| 2021-12-06 | 186.58 | $185.87 | 339725 |
| 2021-12-03 | 186.65 | $181.16 | 286043 |
| 2021-12-02 | 187.23 | $178.29 | 470600 |
| 2021-12-01 | 188.17 | $176.58 | 394900 |
| 2021-11-30 | 189.39 | $177.51 | 697147 |
| 2021-11-29 | 190.64 | $181.72 | 247800 |
| 2021-11-26 | 191.58 | $183.27 | 247700 |
| 2021-11-24 | 192.45 | $186.48 | 146201 |
| 2021-11-23 | 193.08 | $189.22 | 211928 |
| 2021-11-22 | 193.49 | $190.50 | 308000 |
| 2021-11-19 | 193.80 | $184.78 | 223000 |
| 2021-11-18 | 194.75 | $185.19 | 370820 |
| 2021-11-17 | 195.76 | $186.69 | 187297 |
| 2021-11-16 | 196.71 | $188.32 | 231519 |
| 2021-11-15 | 197.60 | $190.41 | 235142 |
| 2021-11-12 | 198.35 | $192.02 | 290229 |
| 2021-11-11 | 199.02 | $188.87 | 337800 |
| 2021-11-10 | 200.09 | $193.82 | 220300 |
| 2021-11-09 | 200.75 | $194.75 | 206014 |
| 2021-11-08 | 201.38 | $194.13 | 246428 |
| 2021-11-05 | 202.15 | $194.02 | 300103 |
| 2021-11-04 | 203.00 | $191.31 | 380800 |
| 2021-11-03 | 204.23 | $199.95 | 410025 |
| 2021-11-02 | 204.68 | $199.90 | 242000 |
| 2021-11-01 | 205.19 | $202.08 | 178105 |
| 2021-10-29 | 205.51 | $202.73 | 241700 |
| 2021-10-28 | 205.80 | $204.52 | 251900 |
| 2021-10-27 | 205.94 | $202.64 | 235000 |
| 2021-10-26 | 206.29 | $204.34 | 406200 |
| 2021-10-25 | 206.49 | $212.48 | 190008 |
| 2021-10-22 | 205.86 | $212.83 | 162545 |
| 2021-10-21 | 205.13 | $211.13 | 158232 |
| 2021-10-20 | 204.50 | $211.72 | 166700 |
| 2021-10-19 | 203.74 | $209.42 | 169403 |
| 2021-10-18 | 203.14 | $207.45 | 266500 |
| 2021-10-15 | 202.68 | $210.52 | 302403 |
| 2021-10-14 | 201.86 | $208.46 | 318900 |
| 2021-10-13 | 201.16 | $207.97 | 335033 |
| 2021-10-12 | 200.45 | $212.17 | 336234 |
| 2021-10-11 | 199.21 | $210.82 | 342647 |
| 2021-10-08 | 197.99 | $206.39 | 289217 |
| 2021-10-07 | 197.11 | $202.86 | 338003 |
| 2021-10-06 | 196.50 | $196.78 | 227218 |
| 2021-10-05 | 196.47 | $194.93 | 256000 |
| 2021-10-04 | 196.64 | $195.06 | 210103 |
| 2021-10-01 | 196.80 | $194.18 | 199200 |
| 2021-09-30 | 197.08 | $193.06 | 335100 |
| 2021-09-29 | 197.50 | $197.33 | 134700 |
| 2021-09-28 | 197.52 | $196.54 | 293436 |
| 2021-09-27 | 197.62 | $197.06 | 211100 |
| 2021-09-24 | 197.68 | $195.37 | 266800 |
| 2021-09-23 | 197.93 | $194.54 | 226400 |
| 2021-09-22 | 198.28 | $191.47 | 167014 |
| 2021-09-21 | 199.00 | $189.32 | 198010 |
| 2021-09-20 | 200.02 | $193.63 | 183828 |
| 2021-09-17 | 200.69 | $194.99 | 470113 |
| 2021-09-16 | 201.29 | $195.08 | 175400 |
| 2021-09-15 | 201.94 | $199.20 | 191000 |
| 2021-09-14 | 202.23 | $197.75 | 200400 |
| 2021-09-13 | 202.70 | $200.98 | 238608 |
| 2021-09-10 | 202.89 | $198.18 | 180100 |
| 2021-09-09 | 203.38 | $199.33 | 108400 |
| 2021-09-08 | 203.81 | $199.49 | 154040 |
| 2021-09-07 | 204.26 | $199.24 | 152892 |
| 2021-09-03 | 204.79 | $203.17 | 115132 |
| 2021-09-02 | 204.96 | $205.13 | 157200 |
| 2021-09-01 | 204.94 | $202.99 | 196218 |
| 2021-08-31 | 205.15 | $204.17 | 415500 |
| 2021-08-30 | 205.25 | $207.01 | 354511 |
| 2021-08-27 | 205.07 | $206.99 | 125300 |
| 2021-08-26 | 204.86 | $204.42 | 100541 |
| 2021-08-25 | 204.91 | $206.22 | 173304 |
| 2021-08-24 | 204.77 | $206.04 | 128900 |
| 2021-08-23 | 204.64 | $205.98 | 202000 |
| 2021-08-20 | 204.50 | $202.73 | 119400 |
| 2021-08-19 | 204.69 | $200.16 | 163400 |
| 2021-08-18 | 205.16 | $201.17 | 184808 |
| 2021-08-17 | 205.58 | $205.67 | 277641 |
| 2021-08-16 | 205.57 | $205.75 | 160943 |
| 2021-08-13 | 205.55 | $205.94 | 97500 |
| 2021-08-12 | 205.51 | $207.49 | 150615 |
| 2021-08-11 | 205.31 | $208.93 | 136600 |
| 2021-08-10 | 204.92 | $206.94 | 133117 |
| 2021-08-09 | 204.71 | $205.13 | 236200 |
| 2021-08-06 | 204.67 | $205.58 | 156224 |
| 2021-08-05 | 204.57 | $203.20 | 176500 |
| 2021-08-04 | 204.72 | $200.41 | 208833 |
| 2021-08-03 | 205.17 | $204.36 | 227123 |
| 2021-08-02 | 205.25 | $203.42 | 135627 |
| 2021-07-30 | 205.45 | $205.13 | 218930 |
| 2021-07-29 | 205.48 | $207.23 | 144900 |
| 2021-07-28 | 205.30 | $204.86 | 122300 |
| 2021-07-27 | 205.34 | $204.43 | 115538 |
| 2021-07-26 | 205.44 | $205.17 | 157947 |
| 2021-07-23 | 205.47 | $203.75 | 101000 |
| 2021-07-22 | 205.65 | $202.17 | 107400 |
| 2021-07-21 | 206.01 | $204.76 | 344600 |
| 2021-07-20 | 206.14 | $202.89 | 311211 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
281.55
2026-07-17
Close Price
$269.13
Vol: 947219
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
171.64
Average
244.79
Maximum
434.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 281.55 | $269.13 | 947219 |
| 2026-07-16 | 282.92 | $271.05 | 529692 |
| 2026-07-15 | 284.25 | $277.79 | 378542 |
| 2026-07-14 | 285.03 | $280.00 | 253768 |
| 2026-07-13 | 285.69 | $284.86 | 301120 |
| 2026-07-10 | 285.97 | $286.09 | 235806 |
| 2026-07-09 | 286.14 | $286.21 | 321565 |
| 2026-07-08 | 286.35 | $289.47 | 379695 |
| 2026-07-07 | 286.27 | $289.46 | 336444 |
| 2026-07-06 | 286.20 | $294.10 | 434180 |
| 2026-07-02 | 285.69 | $291.50 | 491236 |
| 2026-07-01 | 285.42 | $278.97 | 395412 |
| 2026-06-30 | 286.40 | $279.89 | 477749 |
| 2026-06-29 | 287.38 | $277.39 | 489326 |
| 2026-06-26 | 288.74 | $281.99 | 689647 |
| 2026-06-25 | 289.85 | $279.09 | 702666 |
| 2026-06-24 | 291.42 | $279.62 | 533355 |
| 2026-06-23 | 293.13 | $283.48 | 432578 |
| 2026-06-22 | 294.66 | $278.19 | 606604 |
| 2026-06-18 | 296.87 | $285.43 | 1.2M |
| 2026-06-17 | 298.57 | $296.89 | 513600 |
| 2026-06-16 | 299.31 | $298.51 | 310426 |
| 2026-06-15 | 300.04 | $299.66 | 417851 |
| 2026-06-12 | 300.79 | $297.68 | 317500 |
| 2026-06-11 | 301.92 | $300.95 | 515784 |
| 2026-06-10 | 302.89 | $289.13 | 329434 |
| 2026-06-09 | 305.20 | $297.52 | 512532 |
| 2026-06-08 | 306.80 | $292.26 | 429921 |
| 2026-06-05 | 309.03 | $293.04 | 347458 |
| 2026-06-04 | 311.28 | $294.53 | 497255 |
| 2026-06-03 | 313.50 | $287.54 | 766722 |
| 2026-06-02 | 316.58 | $293.66 | 527248 |
| 2026-06-01 | 319.41 | $296.41 | 895298 |
| 2026-05-29 | 322.28 | $308.17 | 878444 |
| 2026-05-28 | 324.29 | $320.90 | 523321 |
| 2026-05-27 | 325.30 | $317.56 | 425265 |
| 2026-05-26 | 326.82 | $320.95 | 381341 |
| 2026-05-22 | 328.21 | $320.63 | 286540 |
| 2026-05-21 | 329.81 | $317.55 | 469600 |
| 2026-05-20 | 331.95 | $321.92 | 340861 |
| 2026-05-19 | 333.89 | $324.60 | 413340 |
| 2026-05-18 | 335.83 | $329.35 | 305410 |
| 2026-05-15 | 337.62 | $326.17 | 437155 |
| 2026-05-14 | 340.03 | $336.95 | 389777 |
| 2026-05-13 | 341.70 | $334.22 | 476987 |
| 2026-05-12 | 343.94 | $333.56 | 928399 |
| 2026-05-11 | 346.55 | $317.75 | 710284 |
| 2026-05-08 | 351.02 | $316.28 | 615391 |
| 2026-05-07 | 356.01 | $314.72 | 653007 |
| 2026-05-06 | 361.57 | $319.54 | 938398 |
| 2026-05-05 | 367.11 | $326.13 | 1.7M |
| 2026-05-04 | 372.39 | $363.37 | 490300 |
| 2026-05-01 | 374.32 | $360.60 | 566300 |
| 2026-04-30 | 376.70 | $364.29 | 613292 |
| 2026-04-29 | 378.86 | $362.17 | 483032 |
| 2026-04-28 | 381.30 | $361.40 | 388319 |
| 2026-04-27 | 383.86 | $358.40 | 645742 |
| 2026-04-24 | 386.81 | $359.29 | 556307 |
| 2026-04-23 | 389.80 | $370.14 | 416700 |
| 2026-04-22 | 391.91 | $366.88 | 523823 |
| 2026-04-21 | 394.50 | $378.21 | 471500 |
| 2026-04-20 | 396.10 | $392.19 | 252940 |
| 2026-04-17 | 396.44 | $394.81 | 637000 |
| 2026-04-16 | 396.64 | $396.17 | 296621 |
| 2026-04-15 | 396.87 | $398.13 | 357523 |
| 2026-04-14 | 397.02 | $398.07 | 287128 |
| 2026-04-13 | 397.28 | $394.46 | 409589 |
| 2026-04-10 | 397.97 | $394.41 | 432638 |
| 2026-04-09 | 398.77 | $403.37 | 309311 |
| 2026-04-08 | 398.76 | $411.35 | 435216 |
| 2026-04-07 | 398.02 | $402.28 | 248100 |
| 2026-04-06 | 398.28 | $407.66 | 406791 |
| 2026-04-02 | 398.13 | $396.62 | 280437 |
| 2026-04-01 | 399.14 | $393.32 | 519901 |
| 2026-03-31 | 400.68 | $379.90 | 400499 |
| 2026-03-30 | 403.78 | $369.08 | 491258 |
| 2026-03-27 | 408.31 | $381.79 | 375909 |
| 2026-03-26 | 411.94 | $384.79 | 470600 |
| 2026-03-25 | 415.55 | $402.56 | 286115 |
| 2026-03-24 | 417.64 | $402.08 | 328038 |
| 2026-03-23 | 419.98 | $396.57 | 677800 |
| 2026-03-20 | 423.04 | $407.98 | 1.8M |
| 2026-03-19 | 425.16 | $418.42 | 485349 |
| 2026-03-18 | 426.41 | $427.99 | 454247 |
| 2026-03-17 | 426.72 | $422.94 | 462500 |
| 2026-03-16 | 427.50 | $416.59 | 685550 |
| 2026-03-13 | 428.89 | $415.71 | 372488 |
| 2026-03-12 | 430.32 | $414.56 | 412900 |
| 2026-03-11 | 431.75 | $413.70 | 331826 |
| 2026-03-10 | 433.20 | $417.51 | 353765 |
| 2026-03-09 | 434.23 | $429.58 | 468500 |
| 2026-03-06 | 433.96 | $429.11 | 400230 |
| 2026-03-05 | 433.45 | $421.17 | 485339 |
| 2026-03-04 | 433.66 | $437.03 | 421392 |
| 2026-03-03 | 432.32 | $440.33 | 418372 |
| 2026-03-02 | 430.58 | $453.73 | 631700 |
| 2026-02-27 | 427.39 | $444.52 | 411223 |
| 2026-02-26 | 425.01 | $443.00 | 430778 |
| 2026-02-25 | 422.69 | $435.58 | 514456 |
| 2026-02-24 | 421.01 | $447.73 | 392700 |
| 2026-02-23 | 418.01 | $438.01 | 469414 |
| 2026-02-20 | 415.85 | $437.57 | 509300 |
| 2026-02-19 | 413.66 | $443.14 | 783210 |
| 2026-02-18 | 410.85 | $424.89 | 350427 |
| 2026-02-17 | 409.73 | $417.83 | 519750 |
| 2026-02-13 | 409.32 | $418.78 | 643792 |
| 2026-02-12 | 408.82 | $406.76 | 625303 |
| 2026-02-11 | 409.51 | $392.70 | 517517 |
| 2026-02-10 | 411.62 | $399.37 | 425614 |
| 2026-02-09 | 413.10 | $405.82 | 610926 |
| 2026-02-06 | 413.87 | $397.77 | 774860 |
| 2026-02-05 | 415.31 | $369.38 | 1.6M |
| 2026-02-04 | 419.40 | $413.14 | 993196 |
| 2026-02-03 | 419.10 | $429.64 | 591526 |
| 2026-02-02 | 416.92 | $420.30 | 379560 |
| 2026-01-30 | 415.29 | $420.51 | 476634 |
| 2026-01-29 | 413.26 | $427.83 | 446246 |
| 2026-01-28 | 410.12 | $425.39 | 441564 |
| 2026-01-27 | 406.84 | $422.79 | 390500 |
| 2026-01-26 | 403.46 | $413.56 | 573833 |
| 2026-01-23 | 400.68 | $418.58 | 448932 |
| 2026-01-22 | 397.12 | $424.14 | 478400 |
| 2026-01-21 | 392.70 | $422.68 | 578422 |
| 2026-01-20 | 388.00 | $415.58 | 833632 |
| 2026-01-16 | 383.54 | $425.90 | 688890 |
| 2026-01-15 | 377.59 | $418.86 | 861247 |
| 2026-01-14 | 371.88 | $415.39 | 1.0M |
| 2026-01-13 | 366.09 | $411.66 | 1.1M |
| 2026-01-12 | 360.25 | $398.25 | 590335 |
| 2026-01-09 | 355.35 | $386.99 | 508025 |
| 2026-01-08 | 351.21 | $378.47 | 947800 |
| 2026-01-07 | 347.59 | $356.45 | 719948 |
| 2026-01-06 | 345.87 | $367.60 | 478054 |
| 2026-01-05 | 342.78 | $363.48 | 547427 |
| 2026-01-02 | 339.86 | $349.75 | 402974 |
| 2025-12-31 | 338.06 | $340.07 | 262458 |
| 2025-12-30 | 337.02 | $341.98 | 384903 |
| 2025-12-29 | 335.63 | $345.73 | 423020 |
| 2025-12-26 | 333.73 | $351.13 | 323015 |
| 2025-12-24 | 331.15 | $355.45 | 197300 |
| 2025-12-23 | 327.95 | $354.52 | 645024 |
| 2025-12-22 | 324.63 | $353.52 | 866816 |
| 2025-12-19 | 321.18 | $336.64 | 1.4M |
| 2025-12-18 | 319.18 | $322.63 | 399204 |
| 2025-12-17 | 318.44 | $321.29 | 475100 |
| 2025-12-16 | 317.77 | $326.80 | 377916 |
| 2025-12-15 | 316.50 | $329.16 | 335021 |
| 2025-12-12 | 314.93 | $326.92 | 386317 |
| 2025-12-11 | 313.51 | $326.72 | 521900 |
| 2025-12-10 | 312.06 | $323.14 | 441408 |
| 2025-12-09 | 310.96 | $314.95 | 322900 |
| 2025-12-08 | 310.66 | $315.88 | 450197 |
| 2025-12-05 | 310.24 | $304.58 | 632912 |
| 2025-12-04 | 310.89 | $315.88 | 358000 |
| 2025-12-03 | 310.43 | $309.23 | 347042 |
| 2025-12-02 | 310.64 | $307.20 | 330919 |
| 2025-12-01 | 311.08 | $306.65 | 357100 |
| 2025-11-28 | 311.65 | $313.62 | 133144 |
| 2025-11-26 | 311.59 | $314.31 | 229900 |
| 2025-11-25 | 311.38 | $314.73 | 452665 |
| 2025-11-24 | 311.06 | $309.92 | 282600 |
| 2025-11-21 | 311.16 | $305.49 | 516501 |
| 2025-11-20 | 311.65 | $301.83 | 533410 |
| 2025-11-19 | 312.43 | $309.74 | 312940 |
| 2025-11-18 | 312.34 | $309.16 | 308900 |
| 2025-11-17 | 312.20 | $309.74 | 321002 |
| 2025-11-14 | 311.89 | $313.97 | 340418 |
| 2025-11-13 | 311.02 | $312.67 | 431403 |
| 2025-11-12 | 310.12 | $317.89 | 471147 |
| 2025-11-11 | 308.58 | $324.19 | 725502 |
| 2025-11-10 | 306.27 | $318.66 | 708128 |
| 2025-11-07 | 304.35 | $309.56 | 595480 |
| 2025-11-06 | 303.17 | $305.43 | 434712 |
| 2025-11-05 | 302.29 | $306.68 | 525890 |
| 2025-11-04 | 301.22 | $315.90 | 383397 |
| 2025-11-03 | 299.12 | $317.54 | 651324 |
| 2025-10-31 | 296.73 | $322.02 | 788430 |
| 2025-10-30 | 293.73 | $319.07 | 981618 |
| 2025-10-29 | 290.84 | $298.42 | 549709 |
| 2025-10-28 | 289.86 | $299.14 | 402790 |
| 2025-10-27 | 288.75 | $301.69 | 562900 |
| 2025-10-24 | 287.29 | $299.91 | 525246 |
| 2025-10-23 | 285.91 | $290.09 | 382161 |
| 2025-10-22 | 285.37 | $283.64 | 350300 |
| 2025-10-21 | 285.41 | $287.53 | 277903 |
| 2025-10-20 | 285.03 | $285.77 | 320500 |
| 2025-10-17 | 284.77 | $280.02 | 359635 |
| 2025-10-16 | 285.04 | $282.66 | 354361 |
| 2025-10-15 | 285.01 | $284.96 | 562853 |
| 2025-10-14 | 284.71 | $291.94 | 642907 |
| 2025-10-13 | 283.65 | $287.90 | 334460 |
| 2025-10-10 | 282.91 | $282.99 | 421900 |
| 2025-10-09 | 282.59 | $286.14 | 333624 |
| 2025-10-08 | 281.93 | $290.83 | 264974 |
| 2025-10-07 | 280.73 | $285.38 | 442824 |
| 2025-10-06 | 279.96 | $288.49 | 335505 |
| 2025-10-03 | 278.81 | $284.24 | 387437 |
| 2025-10-02 | 278.00 | $282.22 | 378548 |
| 2025-10-01 | 277.32 | $286.01 | 468606 |
| 2025-09-30 | 276.21 | $287.91 | 426066 |
| 2025-09-29 | 274.82 | $279.53 | 308332 |
| 2025-09-26 | 274.20 | $278.77 | 369063 |
| 2025-09-25 | 273.62 | $271.25 | 699844 |
| 2025-09-24 | 273.79 | $277.51 | 600774 |
| 2025-09-23 | 273.34 | $276.01 | 427300 |
| 2025-09-22 | 273.00 | $276.16 | 497102 |
| 2025-09-19 | 272.62 | $275.13 | 1.3M |
| 2025-09-18 | 272.30 | $274.69 | 454729 |
| 2025-09-17 | 271.98 | $272.46 | 353738 |
| 2025-09-16 | 271.84 | $273.19 | 609440 |
| 2025-09-15 | 271.60 | $273.02 | 504624 |
| 2025-09-12 | 271.35 | $274.71 | 217121 |
| 2025-09-11 | 270.91 | $276.07 | 295200 |
| 2025-09-10 | 270.30 | $271.93 | 408576 |
| 2025-09-09 | 270.07 | $267.07 | 431953 |
| 2025-09-08 | 270.29 | $269.94 | 399657 |
| 2025-09-05 | 270.22 | $271.13 | 362738 |
| 2025-09-04 | 270.02 | $269.98 | 385876 |
| 2025-09-03 | 269.91 | $269.33 | 456400 |
| 2025-09-02 | 269.87 | $269.71 | 453600 |
| 2025-08-29 | 269.78 | $270.79 | 363983 |
| 2025-08-28 | 269.58 | $275.27 | 448136 |
| 2025-08-27 | 268.97 | $276.39 | 393304 |
| 2025-08-26 | 268.16 | $271.74 | 432758 |
| 2025-08-25 | 267.75 | $270.72 | 342616 |
| 2025-08-22 | 267.40 | $269.98 | 359000 |
| 2025-08-21 | 267.09 | $266.48 | 242300 |
| 2025-08-20 | 267.10 | $267.09 | 433457 |
| 2025-08-19 | 267.04 | $265.40 | 629432 |
| 2025-08-18 | 267.10 | $267.60 | 328140 |
| 2025-08-15 | 266.87 | $266.25 | 346614 |
| 2025-08-14 | 266.71 | $267.46 | 236920 |
| 2025-08-13 | 266.38 | $269.43 | 337800 |
| 2025-08-12 | 265.79 | $268.00 | 351383 |
| 2025-08-11 | 265.27 | $266.65 | 391285 |
| 2025-08-08 | 264.84 | $264.69 | 469116 |
| 2025-08-07 | 264.56 | $266.45 | 476200 |
| 2025-08-06 | 264.08 | $267.49 | 403456 |
| 2025-08-05 | 263.41 | $270.92 | 591200 |
| 2025-08-04 | 262.30 | $265.67 | 417624 |
| 2025-08-01 | 261.63 | $269.83 | 770100 |
| 2025-07-31 | 260.49 | $278.86 | 2.0M |
| 2025-07-30 | 258.35 | $258.52 | 540357 |
| 2025-07-29 | 258.08 | $260.84 | 281021 |
| 2025-07-28 | 257.50 | $262.49 | 315614 |
| 2025-07-25 | 256.66 | $264.82 | 327600 |
| 2025-07-24 | 255.47 | $263.33 | 371758 |
| 2025-07-23 | 254.29 | $265.56 | 587253 |
| 2025-07-22 | 252.73 | $253.96 | 365207 |
| 2025-07-21 | 252.20 | $252.93 | 334217 |
| 2025-07-18 | 251.68 | $254.49 | 542989 |
| 2025-07-17 | 250.92 | $255.35 | 322823 |
| 2025-07-16 | 249.97 | $253.82 | 416140 |
| 2025-07-15 | 249.05 | $253.68 | 340635 |
| 2025-07-14 | 248.04 | $258.50 | 374700 |
| 2025-07-11 | 246.44 | $258.18 | 367526 |
| 2025-07-10 | 244.71 | $258.11 | 657065 |
| 2025-07-09 | 242.82 | $248.92 | 290347 |
| 2025-07-08 | 241.71 | $247.95 | 560252 |
| 2025-07-07 | 240.59 | $253.53 | 403229 |
| 2025-07-03 | 238.81 | $252.08 | 304200 |
| 2025-07-02 | 237.03 | $250.15 | 446118 |
| 2025-07-01 | 235.32 | $246.31 | 521514 |
| 2025-06-30 | 233.88 | $241.46 | 315932 |
| 2025-06-27 | 232.80 | $238.65 | 516000 |
| 2025-06-26 | 231.92 | $239.83 | 292808 |
| 2025-06-25 | 230.87 | $235.12 | 612971 |
| 2025-06-24 | 230.22 | $231.63 | 379798 |
| 2025-06-23 | 229.88 | $237.10 | 495988 |
| 2025-06-20 | 228.95 | $234.54 | 1.6M |
| 2025-06-18 | 228.22 | $234.21 | 524350 |
| 2025-06-17 | 227.49 | $234.08 | 544800 |
| 2025-06-16 | 226.74 | $229.26 | 546661 |
| 2025-06-13 | 226.46 | $232.73 | 455900 |
| 2025-06-12 | 225.83 | $229.12 | 329239 |
| 2025-06-11 | 225.51 | $226.15 | 548169 |
| 2025-06-10 | 225.48 | $223.30 | 443430 |
| 2025-06-09 | 225.74 | $228.07 | 483400 |
| 2025-06-06 | 225.57 | $226.49 | 313000 |
| 2025-06-05 | 225.58 | $224.78 | 484341 |
| 2025-06-04 | 225.78 | $224.79 | 463467 |
| 2025-06-03 | 226.02 | $227.96 | 491599 |
| 2025-06-02 | 225.98 | $222.80 | 446351 |
| 2025-05-30 | 226.46 | $223.06 | 590940 |
| 2025-05-29 | 226.94 | $223.68 | 1.1M |
| 2025-05-28 | 227.40 | $225.60 | 315844 |
| 2025-05-27 | 227.69 | $227.84 | 366230 |
| 2025-05-23 | 227.77 | $224.74 | 256873 |
| 2025-05-22 | 228.16 | $224.49 | 551601 |
| 2025-05-21 | 228.55 | $223.38 | 453286 |
| 2025-05-20 | 229.03 | $228.02 | 420442 |
| 2025-05-19 | 229.01 | $229.35 | 518400 |
| 2025-05-16 | 228.81 | $230.05 | 311397 |
| 2025-05-15 | 228.50 | $228.16 | 385745 |
| 2025-05-14 | 228.30 | $223.11 | 522300 |
| 2025-05-13 | 228.56 | $225.73 | 479292 |
| 2025-05-12 | 228.54 | $229.74 | 530135 |
| 2025-05-09 | 228.08 | $231.63 | 329322 |
| 2025-05-08 | 227.29 | $232.95 | 522325 |
| 2025-05-07 | 226.21 | $230.21 | 429008 |
| 2025-05-06 | 225.20 | $232.90 | 504600 |
| 2025-05-05 | 223.69 | $233.18 | 604241 |
| 2025-05-02 | 221.92 | $230.02 | 669000 |
| 2025-05-01 | 220.31 | $227.48 | 1.1M |
| 2025-04-30 | 218.84 | $230.34 | 748895 |
| 2025-04-29 | 216.96 | $230.37 | 504010 |
| 2025-04-28 | 214.95 | $228.35 | 679130 |
| 2025-04-25 | 213.02 | $226.05 | 570330 |
| 2025-04-24 | 211.20 | $221.90 | 824400 |
| 2025-04-23 | 209.69 | $217.93 | 793437 |
| 2025-04-22 | 208.50 | $217.22 | 871717 |
| 2025-04-21 | 207.33 | $217.86 | 478148 |
| 2025-04-17 | 206.01 | $219.48 | 793549 |
| 2025-04-16 | 204.46 | $215.60 | 614886 |
| 2025-04-15 | 203.24 | $217.98 | 722800 |
| 2025-04-14 | 201.74 | $219.95 | 1.2M |
| 2025-04-11 | 200.00 | $215.74 | 1.5M |
| 2025-04-10 | 198.57 | $200.89 | 836729 |
| 2025-04-09 | 198.52 | $200.08 | 1.0M |
| 2025-04-08 | 198.51 | $187.54 | 822859 |
| 2025-04-07 | 199.73 | $183.31 | 826364 |
| 2025-04-04 | 201.42 | $184.95 | 855917 |
| 2025-04-03 | 203.01 | $199.22 | 690700 |
| 2025-04-02 | 203.21 | $204.93 | 500248 |
| 2025-04-01 | 202.81 | $202.20 | 549872 |
| 2025-03-31 | 202.53 | $204.04 | 666745 |
| 2025-03-28 | 201.93 | $205.32 | 560259 |
| 2025-03-27 | 201.06 | $203.15 | 350559 |
| 2025-03-26 | 200.27 | $203.27 | 438258 |
| 2025-03-25 | 199.31 | $206.25 | 557428 |
| 2025-03-24 | 197.93 | $205.89 | 525721 |
| 2025-03-21 | 196.41 | $201.47 | 1.4M |
| 2025-03-20 | 195.15 | $201.71 | 651241 |
| 2025-03-19 | 193.76 | $207.43 | 518818 |
| 2025-03-18 | 191.67 | $208.57 | 681779 |
| 2025-03-17 | 189.28 | $207.13 | 1.2M |
| 2025-03-14 | 186.81 | $196.16 | 790800 |
| 2025-03-13 | 185.22 | $195.51 | 755108 |
| 2025-03-12 | 183.54 | $191.73 | 498965 |
| 2025-03-11 | 182.10 | $195.01 | 947106 |
| 2025-03-10 | 180.23 | $197.03 | 1.0M |
| 2025-03-07 | 178.02 | $195.97 | 929276 |
| 2025-03-06 | 175.75 | $193.93 | 1.2M |
| 2025-03-05 | 173.67 | $193.59 | 1.8M |
| 2025-03-04 | 171.64 | $172.30 | 921726 |
| 2025-03-03 | 171.75 | $172.68 | 1.3M |
| 2025-02-28 | 171.94 | $175.58 | 2.5M |
| 2025-02-27 | 171.95 | $174.28 | 769512 |
| 2025-02-26 | 172.18 | $173.19 | 727943 |
| 2025-02-25 | 172.61 | $175.48 | 1.1M |
| 2025-02-24 | 172.96 | $168.81 | 820663 |
| 2025-02-21 | 174.11 | $170.29 | 830205 |
| 2025-02-20 | 175.27 | $177.89 | 903800 |
| 2025-02-19 | 175.84 | $173.77 | 1.1M |
| 2025-02-18 | 176.97 | $169.71 | 1.2M |
| 2025-02-14 | 178.64 | $161.27 | 848384 |
| 2025-02-13 | 181.31 | $160.82 | 787525 |
| 2025-02-12 | 184.20 | $163.49 | 721344 |
| 2025-02-11 | 186.99 | $167.77 | 567300 |
| 2025-02-10 | 189.51 | $168.27 | 801300 |
| 2025-02-07 | 192.09 | $168.49 | 1.7M |
| 2025-02-06 | 194.74 | $159.75 | 2.4M |
| 2025-02-05 | 198.37 | $195.58 | 645757 |
| 2025-02-04 | 198.54 | $195.76 | 395500 |
| 2025-02-03 | 198.66 | $196.56 | 549678 |
| 2025-01-31 | 198.65 | $197.26 | 388538 |
| 2025-01-30 | 198.55 | $195.50 | 469300 |
| 2025-01-29 | 198.57 | $192.89 | 559747 |
| 2025-01-28 | 198.84 | $195.77 | 495196 |
| 2025-01-27 | 198.81 | $202.99 | 414358 |
| 2025-01-24 | 198.04 | $202.72 | 337900 |
| 2025-01-23 | 197.24 | $204.14 | 482253 |
| 2025-01-22 | 196.24 | $205.17 | 590100 |
| 2025-01-21 | 195.06 | $208.61 | 549279 |
| 2025-01-17 | 193.48 | $202.55 | 640700 |
| 2025-01-16 | 192.44 | $201.02 | 411167 |
| 2025-01-15 | 191.53 | $198.70 | 346307 |
| 2025-01-14 | 190.81 | $197.43 | 429523 |
| 2025-01-13 | 190.17 | $195.14 | 464003 |
| 2025-01-10 | 189.74 | $190.02 | 370200 |
| 2025-01-08 | 189.81 | $189.66 | 342127 |
| 2025-01-07 | 189.92 | $189.05 | 469816 |
| 2025-01-06 | 190.08 | $186.70 | 493023 |
| 2025-01-03 | 190.48 | $188.08 | 403700 |
| 2025-01-02 | 190.78 | $187.61 | 328600 |
| 2024-12-31 | 191.13 | $188.97 | 342764 |
| 2024-12-30 | 191.39 | $188.41 | 366125 |
| 2024-12-27 | 191.74 | $190.42 | 332400 |
| 2024-12-26 | 191.95 | $191.83 | 359500 |
| 2024-12-24 | 192.05 | $192.46 | 142010 |
| 2024-12-23 | 192.12 | $190.41 | 606843 |
| 2024-12-20 | 192.42 | $190.45 | 2.5M |
| 2024-12-19 | 192.75 | $187.61 | 716325 |
| 2024-12-18 | 193.36 | $194.44 | 988413 |
| 2024-12-17 | 193.30 | $193.49 | 481165 |
| 2024-12-16 | 193.35 | $198.27 | 752902 |
| 2024-12-13 | 192.92 | $192.14 | 523700 |
| 2024-12-12 | 193.09 | $190.85 | 511159 |
| 2024-12-11 | 193.45 | $191.52 | 696415 |
| 2024-12-10 | 193.80 | $190.98 | 536100 |
| 2024-12-09 | 194.28 | $193.25 | 824583 |
| 2024-12-06 | 194.59 | $187.95 | 609017 |
| 2024-12-05 | 195.45 | $188.88 | 685162 |
| 2024-12-04 | 196.29 | $192.90 | 558708 |
| 2024-12-03 | 196.75 | $191.87 | 471300 |
| 2024-12-02 | 197.30 | $194.84 | 537926 |
| 2024-11-29 | 197.54 | $197.92 | 271719 |
| 2024-11-27 | 197.43 | $199.37 | 595687 |
| 2024-11-26 | 197.43 | $197.98 | 573857 |
| 2024-11-25 | 197.82 | $198.88 | 939600 |
| 2024-11-22 | 198.39 | $198.95 | 659252 |
| 2024-11-21 | 199.22 | $195.30 | 564260 |
| 2024-11-20 | 200.68 | $190.25 | 521753 |
| 2024-11-19 | 202.93 | $191.61 | 584100 |
| 2024-11-18 | 205.37 | $196.30 | 520319 |
| 2024-11-15 | 207.67 | $193.56 | 493576 |
| 2024-11-14 | 210.55 | $195.33 | 541116 |
| 2024-11-13 | 213.58 | $204.00 | 420937 |
| 2024-11-12 | 216.05 | $204.60 | 477649 |
| 2024-11-11 | 218.73 | $206.63 | 505244 |
| 2024-11-08 | 221.48 | $202.66 | 431717 |
| 2024-11-07 | 224.87 | $197.82 | 795820 |
| 2024-11-06 | 228.98 | $203.21 | 963200 |
| 2024-11-05 | 232.84 | $193.24 | 624400 |
| 2024-11-04 | 237.96 | $191.04 | 849912 |
| 2024-11-01 | 243.60 | $189.23 | 1.5M |
| 2024-10-31 | 249.75 | $184.96 | 2.6M |
| 2024-10-30 | 256.64 | $250.49 | 726906 |
| 2024-10-29 | 257.35 | $253.76 | 320200 |
| 2024-10-28 | 257.79 | $255.16 | 241006 |
| 2024-10-25 | 258.15 | $253.83 | 274148 |
| 2024-10-24 | 258.67 | $254.70 | 172409 |
| 2024-10-23 | 259.15 | $256.00 | 196100 |
| 2024-10-22 | 259.50 | $257.11 | 175700 |
| 2024-10-21 | 259.74 | $261.24 | 185709 |
| 2024-10-18 | 259.63 | $261.53 | 205200 |
| 2024-10-17 | 259.52 | $261.87 | 170341 |
| 2024-10-16 | 259.40 | $260.66 | 246700 |
| 2024-10-15 | 259.44 | $259.33 | 302400 |
| 2024-10-14 | 259.64 | $260.84 | 179711 |
| 2024-10-11 | 259.71 | $259.39 | 227832 |
| 2024-10-10 | 259.93 | $252.85 | 351600 |
| 2024-10-09 | 260.80 | $258.08 | 167928 |
| 2024-10-08 | 261.17 | $257.91 | 267921 |
| 2024-10-07 | 261.57 | $256.38 | 184914 |
| 2024-10-04 | 262.17 | $258.30 | 247616 |
| 2024-10-03 | 262.64 | $257.45 | 275734 |
| 2024-10-02 | 263.25 | $261.52 | 239000 |
| 2024-10-01 | 263.54 | $264.65 | 349474 |
| 2024-09-30 | 263.58 | $264.38 | 245900 |
| 2024-09-27 | 263.73 | $263.07 | 233421 |
| 2024-09-26 | 264.10 | $260.36 | 398011 |
| 2024-09-25 | 264.83 | $257.02 | 390107 |
| 2024-09-24 | 265.96 | $257.32 | 563663 |
| 2024-09-23 | 267.17 | $268.13 | 272900 |
| 2024-09-20 | 267.37 | $267.51 | 2.3M |
| 2024-09-19 | 267.65 | $268.03 | 360200 |
| 2024-09-18 | 267.90 | $269.02 | 373209 |
| 2024-09-17 | 268.09 | $265.41 | 387415 |
| 2024-09-16 | 268.64 | $265.21 | 360700 |
| 2024-09-13 | 269.24 | $261.55 | 350600 |
| 2024-09-12 | 270.23 | $258.28 | 322200 |
| 2024-09-11 | 271.56 | $257.62 | 374600 |
| 2024-09-10 | 272.99 | $260.87 | 473300 |
| 2024-09-09 | 274.12 | $267.74 | 287430 |
| 2024-09-06 | 274.55 | $269.21 | 203945 |
| 2024-09-05 | 274.79 | $270.93 | 280608 |
| 2024-09-04 | 274.78 | $274.27 | 252414 |
| 2024-09-03 | 274.36 | $275.45 | 211011 |
| 2024-08-30 | 273.74 | $282.77 | 384026 |
| 2024-08-29 | 272.33 | $282.86 | 187600 |
| 2024-08-28 | 270.84 | $280.05 | 214800 |
| 2024-08-27 | 269.62 | $276.91 | 184500 |
| 2024-08-26 | 268.70 | $276.84 | 126403 |
| 2024-08-23 | 267.80 | $274.51 | 157116 |
| 2024-08-22 | 267.12 | $272.11 | 177037 |
| 2024-08-21 | 266.69 | $271.44 | 226534 |
| 2024-08-20 | 266.28 | $275.23 | 305932 |
| 2024-08-19 | 265.48 | $270.90 | 185600 |
| 2024-08-16 | 265.06 | $270.57 | 208500 |
| 2024-08-15 | 264.65 | $269.63 | 278203 |
| 2024-08-14 | 264.31 | $266.63 | 298607 |
| 2024-08-13 | 264.26 | $262.77 | 176926 |
| 2024-08-12 | 264.60 | $263.73 | 374719 |
| 2024-08-09 | 264.80 | $259.43 | 185000 |
| 2024-08-08 | 265.38 | $256.56 | 200900 |
| 2024-08-07 | 266.21 | $253.44 | 306806 |
| 2024-08-06 | 267.30 | $256.55 | 316017 |
| 2024-08-05 | 268.03 | $256.03 | 392733 |
| 2024-08-02 | 268.74 | $263.35 | 344827 |
| 2024-08-01 | 268.66 | $267.00 | 623637 |
| 2024-07-31 | 268.13 | $279.98 | 301900 |
| 2024-07-30 | 266.22 | $279.76 | 307500 |
| 2024-07-29 | 264.16 | $277.36 | 309200 |
| 2024-07-26 | 262.19 | $276.03 | 297115 |
| 2024-07-25 | 260.21 | $273.95 | 316837 |
| 2024-07-24 | 258.31 | $265.30 | 329873 |
| 2024-07-23 | 257.17 | $266.69 | 282439 |
| 2024-07-22 | 255.83 | $266.13 | 208700 |
| 2024-07-19 | 254.45 | $263.42 | 367539 |
| 2024-07-18 | 253.26 | $267.21 | 240700 |
| 2024-07-17 | 251.60 | $267.14 | 266900 |
| 2024-07-16 | 249.83 | $267.46 | 449931 |
| 2024-07-15 | 247.90 | $255.52 | 270402 |
| 2024-07-12 | 247.03 | $250.94 | 228700 |
| 2024-07-11 | 246.55 | $251.70 | 195100 |
| 2024-07-10 | 245.97 | $246.68 | 194140 |
| 2024-07-09 | 245.88 | $241.93 | 333600 |
| 2024-07-08 | 246.27 | $243.00 | 201300 |
| 2024-07-05 | 246.60 | $243.07 | 309200 |
| 2024-07-03 | 246.96 | $246.12 | 118200 |
| 2024-07-02 | 247.05 | $247.48 | 192500 |
| 2024-07-01 | 247.02 | $246.79 | 170903 |
| 2024-06-28 | 247.09 | $246.33 | 367528 |
| 2024-06-27 | 247.23 | $247.92 | 387042 |
| 2024-06-26 | 247.22 | $249.56 | 209300 |
| 2024-06-25 | 247.07 | $251.52 | 248830 |
| 2024-06-24 | 246.75 | $251.20 | 338400 |
| 2024-06-21 | 246.47 | $248.91 | 877730 |
| 2024-06-20 | 246.43 | $247.36 | 306412 |
| 2024-06-18 | 246.58 | $245.93 | 269809 |
| 2024-06-17 | 246.90 | $242.03 | 313141 |
| 2024-06-14 | 247.67 | $238.46 | 303020 |
| 2024-06-13 | 248.85 | $240.26 | 281244 |
| 2024-06-12 | 249.92 | $243.29 | 222762 |
| 2024-06-11 | 250.74 | $244.55 | 255947 |
| 2024-06-10 | 251.49 | $247.94 | 170347 |
| 2024-06-07 | 251.93 | $249.21 | 217300 |
| 2024-06-06 | 252.26 | $250.63 | 221925 |
| 2024-06-05 | 252.43 | $251.56 | 188606 |
| 2024-06-04 | 252.50 | $250.46 | 202200 |
| 2024-06-03 | 252.66 | $250.38 | 196508 |
| 2024-05-31 | 252.81 | $253.10 | 347000 |
| 2024-05-30 | 252.66 | $251.22 | 189273 |
| 2024-05-29 | 252.81 | $248.30 | 235404 |
| 2024-05-28 | 253.38 | $252.75 | 259706 |
| 2024-05-24 | 253.64 | $256.20 | 226900 |
| 2024-05-23 | 253.68 | $252.88 | 184935 |
| 2024-05-22 | 254.14 | $254.49 | 213100 |
| 2024-05-21 | 254.55 | $253.76 | 311000 |
| 2024-05-20 | 255.13 | $255.59 | 190025 |
| 2024-05-17 | 255.63 | $255.60 | 272700 |
| 2024-05-16 | 256.20 | $256.16 | 290343 |
| 2024-05-15 | 256.77 | $251.63 | 189008 |
| 2024-05-14 | 257.87 | $251.51 | 297331 |
| 2024-05-13 | 259.09 | $253.93 | 276000 |
| 2024-05-10 | 260.18 | $252.03 | 180400 |
| 2024-05-09 | 261.57 | $250.97 | 223518 |
| 2024-05-08 | 263.17 | $246.92 | 349001 |
| 2024-05-07 | 265.30 | $248.57 | 450500 |
| 2024-05-06 | 267.40 | $246.59 | 388500 |
| 2024-05-03 | 269.87 | $246.23 | 531007 |
| 2024-05-02 | 272.56 | $245.19 | 1.5M |
| 2024-05-01 | 275.55 | $277.06 | 583100 |
| 2024-04-30 | 275.55 | $276.93 | 357000 |
| 2024-04-29 | 275.61 | $278.55 | 318200 |
| 2024-04-26 | 275.56 | $276.97 | 259200 |
| 2024-04-25 | 275.73 | $275.98 | 336009 |
| 2024-04-24 | 276.06 | $275.84 | 518238 |
| 2024-04-23 | 276.47 | $274.47 | 243500 |
| 2024-04-22 | 277.09 | $274.49 | 308200 |
| 2024-04-19 | 277.79 | $271.66 | 346649 |
| 2024-04-18 | 278.87 | $268.84 | 274100 |
| 2024-04-17 | 280.33 | $271.22 | 285200 |
| 2024-04-16 | 281.65 | $274.00 | 245430 |
| 2024-04-15 | 282.79 | $275.00 | 340100 |
| 2024-04-12 | 283.90 | $275.72 | 402100 |
| 2024-04-11 | 284.99 | $276.31 | 300704 |
| 2024-04-10 | 286.10 | $275.15 | 417800 |
| 2024-04-09 | 287.38 | $275.50 | 542700 |
| 2024-04-08 | 288.69 | $285.68 | 358508 |
| 2024-04-05 | 289.07 | $286.08 | 199300 |
| 2024-04-04 | 289.44 | $286.21 | 331200 |
| 2024-04-03 | 289.84 | $286.39 | 251100 |
| 2024-04-02 | 290.24 | $287.47 | 285000 |
| 2024-04-01 | 290.58 | $287.60 | 310209 |
| 2024-03-28 | 290.93 | $291.47 | 435008 |
| 2024-03-27 | 290.91 | $289.75 | 754200 |
| 2024-03-26 | 291.07 | $289.87 | 401900 |
| 2024-03-25 | 291.21 | $290.80 | 193410 |
| 2024-03-22 | 291.26 | $292.55 | 216803 |
| 2024-03-21 | 291.11 | $293.93 | 229800 |
| 2024-03-20 | 290.80 | $292.20 | 216800 |
| 2024-03-19 | 290.64 | $290.69 | 289270 |
| 2024-03-18 | 290.60 | $290.59 | 228016 |
| 2024-03-15 | 290.53 | $289.02 | 692926 |
| 2024-03-14 | 290.60 | $286.87 | 243515 |
| 2024-03-13 | 290.84 | $289.90 | 231164 |
| 2024-03-12 | 290.72 | $290.16 | 202500 |
| 2024-03-11 | 290.51 | $288.53 | 225238 |
| 2024-03-08 | 290.39 | $293.32 | 207746 |
| 2024-03-07 | 289.70 | $291.85 | 273100 |
| 2024-03-06 | 289.08 | $293.99 | 268600 |
| 2024-03-05 | 288.12 | $291.33 | 395639 |
| 2024-03-04 | 287.29 | $296.43 | 226200 |
| 2024-03-01 | 285.84 | $292.46 | 184338 |
| 2024-02-29 | 284.66 | $291.62 | 314806 |
| 2024-02-28 | 283.40 | $291.85 | 257800 |
| 2024-02-27 | 281.96 | $289.49 | 201800 |
| 2024-02-26 | 280.61 | $288.33 | 218736 |
| 2024-02-23 | 279.20 | $288.14 | 181400 |
| 2024-02-22 | 277.66 | $287.29 | 199942 |
| 2024-02-21 | 276.04 | $288.13 | 234943 |
| 2024-02-20 | 274.18 | $284.80 | 255849 |
| 2024-02-16 | 272.51 | $285.09 | 263212 |
| 2024-02-15 | 270.67 | $284.99 | 300957 |
| 2024-02-14 | 268.72 | $280.31 | 264548 |
| 2024-02-13 | 267.10 | $275.11 | 312900 |
| 2024-02-12 | 265.88 | $275.74 | 160301 |
| 2024-02-09 | 264.49 | $273.90 | 197000 |
| 2024-02-08 | 263.17 | $272.13 | 260600 |
| 2024-02-07 | 261.93 | $274.74 | 472932 |
| 2024-02-06 | 260.34 | $266.22 | 392800 |
| 2024-02-05 | 259.51 | $265.93 | 247600 |
| 2024-02-02 | 258.64 | $268.50 | 324251 |
| 2024-02-01 | 257.47 | $267.81 | 778041 |
| 2024-01-31 | 256.30 | $258.92 | 443889 |
| 2024-01-30 | 256.00 | $260.32 | 306700 |
| 2024-01-29 | 255.55 | $258.59 | 374132 |
| 2024-01-26 | 255.27 | $255.65 | 387254 |
| 2024-01-25 | 255.28 | $254.40 | 261100 |
| 2024-01-24 | 255.43 | $253.64 | 280718 |
| 2024-01-23 | 255.66 | $255.81 | 175606 |
| 2024-01-22 | 255.67 | $256.77 | 234832 |
| 2024-01-19 | 255.58 | $256.23 | 287500 |
| 2024-01-18 | 255.54 | $260.19 | 308000 |
| 2024-01-17 | 255.09 | $254.81 | 205600 |
| 2024-01-16 | 255.16 | $255.18 | 214200 |
| 2024-01-12 | 255.19 | $254.68 | 204800 |
| 2024-01-11 | 255.28 | $250.63 | 190538 |
| 2024-01-10 | 255.78 | $252.82 | 155192 |
| 2024-01-09 | 256.05 | $253.24 | 128020 |
| 2024-01-08 | 256.26 | $255.36 | 265600 |
| 2024-01-05 | 256.22 | $252.50 | 637100 |
| 2024-01-04 | 256.40 | $256.32 | 223617 |
| 2024-01-03 | 256.15 | $256.30 | 276000 |
| 2024-01-02 | 255.83 | $260.11 | 173100 |
| 2023-12-29 | 255.05 | $259.64 | 168200 |
| 2023-12-28 | 254.21 | $258.47 | 117439 |
| 2023-12-27 | 253.36 | $258.31 | 108300 |
| 2023-12-26 | 252.42 | $257.83 | 79200 |
| 2023-12-22 | 251.42 | $256.09 | 133633 |
| 2023-12-21 | 250.51 | $254.02 | 108500 |
| 2023-12-20 | 249.72 | $252.43 | 206749 |
| 2023-12-19 | 249.02 | $257.01 | 203423 |
| 2023-12-18 | 247.79 | $255.02 | 261432 |
| 2023-12-15 | 246.67 | $253.55 | 1.3M |
| 2023-12-14 | 245.60 | $255.83 | 466400 |
| 2023-12-13 | 244.22 | $257.59 | 345064 |
| 2023-12-12 | 242.56 | $254.48 | 432908 |
| 2023-12-11 | 241.10 | $250.38 | 415600 |
| 2023-12-08 | 239.93 | $246.89 | 236000 |
| 2023-12-07 | 239.00 | $245.19 | 206917 |
| 2023-12-06 | 238.16 | $243.59 | 183630 |
| 2023-12-05 | 237.41 | $240.48 | 231000 |
| 2023-12-04 | 236.94 | $242.60 | 308500 |
| 2023-12-01 | 236.21 | $238.74 | 228400 |
| 2023-11-30 | 235.84 | $237.02 | 332128 |
| 2023-11-29 | 235.55 | $233.75 | 257600 |
| 2023-11-28 | 235.51 | $236.68 | 194000 |
| 2023-11-27 | 235.09 | $236.45 | 239932 |
| 2023-11-24 | 234.59 | $238.34 | 100100 |
| 2023-11-22 | 233.81 | $238.08 | 188300 |
| 2023-11-21 | 232.94 | $239.28 | 142400 |
| 2023-11-20 | 231.84 | $239.56 | 216200 |
| 2023-11-17 | 230.61 | $236.75 | 721500 |
| 2023-11-16 | 229.56 | $234.57 | 184621 |
| 2023-11-15 | 228.65 | $234.90 | 329131 |
| 2023-11-14 | 227.65 | $235.92 | 268308 |
| 2023-11-13 | 226.50 | $233.36 | 307402 |
| 2023-11-10 | 225.55 | $229.93 | 197438 |
| 2023-11-09 | 224.90 | $228.14 | 216247 |
| 2023-11-08 | 224.38 | $228.52 | 195111 |
| 2023-11-07 | 223.79 | $232.24 | 216618 |
| 2023-11-06 | 222.77 | $234.55 | 348415 |
| 2023-11-03 | 221.48 | $233.96 | 342501 |
| 2023-11-02 | 220.09 | $233.85 | 505400 |
| 2023-11-01 | 218.55 | $220.99 | 327573 |
| 2023-10-31 | 218.15 | $219.82 | 291300 |
| 2023-10-30 | 217.77 | $217.35 | 270800 |
| 2023-10-27 | 217.56 | $213.12 | 297800 |
| 2023-10-26 | 217.70 | $218.03 | 294936 |
| 2023-10-25 | 217.32 | $215.06 | 213500 |
| 2023-10-24 | 217.16 | $214.33 | 176300 |
| 2023-10-23 | 217.01 | $216.34 | 177800 |
| 2023-10-20 | 216.60 | $219.09 | 406616 |
| 2023-10-19 | 215.83 | $221.33 | 285843 |
| 2023-10-18 | 214.77 | $223.01 | 259900 |
| 2023-10-17 | 213.46 | $222.96 | 278100 |
| 2023-10-16 | 212.09 | $225.16 | 254300 |
| 2023-10-13 | 210.44 | $224.83 | 266034 |
| 2023-10-12 | 208.77 | $218.81 | 220800 |
| 2023-10-11 | 207.64 | $220.30 | 222700 |
| 2023-10-10 | 206.32 | $219.34 | 324400 |
| 2023-10-09 | 205.05 | $221.44 | 665239 |
| 2023-10-06 | 203.54 | $202.52 | 238800 |
| 2023-10-05 | 203.86 | $200.29 | 167200 |
| 2023-10-04 | 204.44 | $201.65 | 251108 |
| 2023-10-03 | 204.93 | $202.22 | 230737 |
| 2023-10-02 | 205.43 | $202.01 | 260400 |
| 2023-09-29 | 206.04 | $204.58 | 189411 |
| 2023-09-28 | 206.48 | $205.06 | 340823 |
| 2023-09-27 | 206.96 | $203.19 | 210611 |
| 2023-09-26 | 207.68 | $200.41 | 214400 |
| 2023-09-25 | 208.76 | $201.33 | 174400 |
| 2023-09-22 | 209.83 | $201.08 | 241117 |
| 2023-09-21 | 211.01 | $202.50 | 566536 |
| 2023-09-20 | 212.14 | $205.58 | 539200 |
| 2023-09-19 | 213.05 | $208.92 | 261300 |
| 2023-09-18 | 213.69 | $212.28 | 178312 |
| 2023-09-15 | 214.04 | $211.65 | 344624 |
| 2023-09-14 | 214.49 | $212.93 | 179320 |
| 2023-09-13 | 214.88 | $209.52 | 211505 |
| 2023-09-12 | 215.65 | $211.35 | 127907 |
| 2023-09-11 | 216.33 | $211.10 | 141600 |
| 2023-09-08 | 217.10 | $210.84 | 170319 |
| 2023-09-07 | 217.97 | $209.38 | 420602 |
| 2023-09-06 | 219.06 | $209.20 | 326000 |
| 2023-09-05 | 220.25 | $217.12 | 182826 |
| 2023-09-01 | 220.75 | $220.86 | 127800 |
| 2023-08-31 | 220.92 | $220.32 | 161013 |
| 2023-08-30 | 221.17 | $220.81 | 189500 |
| 2023-08-29 | 221.41 | $219.02 | 158900 |
| 2023-08-28 | 221.87 | $218.96 | 160500 |
| 2023-08-25 | 222.38 | $218.55 | 121100 |
| 2023-08-24 | 223.00 | $218.11 | 142600 |
| 2023-08-23 | 223.71 | $220.22 | 166300 |
| 2023-08-22 | 224.29 | $220.62 | 133200 |
| 2023-08-21 | 224.89 | $219.91 | 239618 |
| 2023-08-18 | 225.60 | $219.44 | 464205 |
| 2023-08-17 | 226.42 | $220.31 | 369915 |
| 2023-08-16 | 227.22 | $223.73 | 182200 |
| 2023-08-15 | 227.71 | $222.78 | 258932 |
| 2023-08-14 | 228.33 | $227.69 | 212800 |
| 2023-08-11 | 228.51 | $226.88 | 190900 |
| 2023-08-10 | 228.77 | $224.69 | 186026 |
| 2023-08-09 | 229.26 | $227.66 | 187700 |
| 2023-08-08 | 229.48 | $226.02 | 217324 |
| 2023-08-07 | 229.87 | $230.54 | 232302 |
| 2023-08-04 | 229.82 | $226.84 | 360100 |
| 2023-08-03 | 230.11 | $226.26 | 589500 |
| 2023-08-02 | 230.46 | $227.82 | 331410 |
| 2023-08-01 | 230.65 | $229.97 | 220896 |
| 2023-07-31 | 230.64 | $229.67 | 305449 |
| 2023-07-28 | 230.64 | $230.45 | 220600 |
| 2023-07-27 | 230.55 | $230.59 | 288112 |
| 2023-07-26 | 230.41 | $234.46 | 246414 |
| 2023-07-25 | 229.82 | $231.59 | 163000 |
| 2023-07-24 | 229.46 | $231.22 | 148900 |
| 2023-07-21 | 229.05 | $231.57 | 202000 |
| 2023-07-20 | 228.55 | $232.87 | 213230 |
| 2023-07-19 | 227.87 | $229.48 | 308601 |
| 2023-07-18 | 227.45 | $229.60 | 272400 |
| 2023-07-17 | 226.98 | $233.08 | 282104 |
| 2023-07-14 | 226.11 | $228.35 | 233865 |
| 2023-07-13 | 225.63 | $228.28 | 212600 |
| 2023-07-12 | 225.10 | $229.59 | 190032 |
| 2023-07-11 | 224.38 | $230.97 | 222500 |
| 2023-07-10 | 223.44 | $227.87 | 212200 |
| 2023-07-07 | 222.75 | $224.25 | 504100 |
| 2023-07-06 | 222.36 | $225.90 | 266100 |
| 2023-07-05 | 221.73 | $227.68 | 239700 |
| 2023-07-03 | 220.84 | $228.75 | 151612 |
| 2023-06-30 | 219.74 | $227.60 | 305126 |
| 2023-06-29 | 218.63 | $226.96 | 299331 |
| 2023-06-28 | 217.46 | $220.42 | 238405 |
| 2023-06-27 | 216.83 | $221.18 | 178900 |
| 2023-06-26 | 216.02 | $218.58 | 259795 |
| 2023-06-23 | 215.37 | $216.96 | 499412 |
| 2023-06-22 | 214.80 | $217.95 | 237601 |
| 2023-06-21 | 214.06 | $219.68 | 211400 |
| 2023-06-20 | 213.08 | $218.47 | 333227 |
| 2023-06-16 | 212.13 | $221.18 | 420035 |
| 2023-06-15 | 210.82 | $218.59 | 248634 |
| 2023-06-14 | 209.68 | $215.32 | 241443 |
| 2023-06-13 | 208.76 | $216.56 | 323001 |
| 2023-06-12 | 207.63 | $214.24 | 261507 |
| 2023-06-09 | 206.63 | $215.31 | 359900 |
| 2023-06-08 | 205.44 | $216.51 | 394707 |
| 2023-06-07 | 204.05 | $214.53 | 380025 |
| 2023-06-06 | 202.75 | $209.88 | 302207 |
| 2023-06-05 | 201.82 | $207.72 | 423284 |
| 2023-06-02 | 201.04 | $207.48 | 375700 |
| 2023-06-01 | 200.22 | $201.21 | 376331 |
| 2023-05-31 | 199.98 | $201.38 | 479700 |
| 2023-05-30 | 199.70 | $202.05 | 286400 |
| 2023-05-26 | 199.35 | $201.29 | 372909 |
| 2023-05-25 | 199.08 | $198.07 | 396900 |
| 2023-05-24 | 199.13 | $202.05 | 277319 |
| 2023-05-23 | 198.79 | $202.37 | 314767 |
| 2023-05-22 | 198.44 | $203.29 | 399100 |
| 2023-05-19 | 198.04 | $200.64 | 1.2M |
| 2023-05-18 | 197.92 | $201.13 | 391600 |
| 2023-05-17 | 197.80 | $200.68 | 410496 |
| 2023-05-16 | 197.78 | $196.47 | 223418 |
| 2023-05-15 | 198.23 | $197.42 | 237600 |
| 2023-05-12 | 198.66 | $195.27 | 266625 |
| 2023-05-11 | 199.37 | $196.76 | 329900 |
| 2023-05-10 | 200.00 | $198.34 | 360500 |
| 2023-05-09 | 200.54 | $194.48 | 456003 |
| 2023-05-08 | 201.52 | $194.23 | 338300 |
| 2023-05-05 | 202.59 | $197.51 | 444222 |
| 2023-05-04 | 203.39 | $192.73 | 601803 |
| 2023-05-03 | 204.72 | $196.84 | 333200 |
| 2023-05-02 | 205.71 | $196.73 | 404900 |
| 2023-05-01 | 206.78 | $202.16 | 348625 |
| 2023-04-28 | 207.34 | $201.66 | 234500 |
| 2023-04-27 | 207.98 | $201.38 | 260100 |
| 2023-04-26 | 208.69 | $199.86 | 352300 |
| 2023-04-25 | 209.57 | $206.38 | 190800 |
| 2023-04-24 | 209.82 | $209.31 | 219300 |
| 2023-04-21 | 209.75 | $208.71 | 197900 |
| 2023-04-20 | 209.68 | $211.70 | 150000 |
| 2023-04-19 | 209.26 | $211.03 | 187700 |
| 2023-04-18 | 208.88 | $212.03 | 222700 |
| 2023-04-17 | 208.37 | $211.38 | 240020 |
| 2023-04-14 | 207.86 | $209.95 | 197036 |
| 2023-04-13 | 207.47 | $211.45 | 255650 |
| 2023-04-12 | 206.90 | $210.53 | 217431 |
| 2023-04-11 | 206.41 | $209.17 | 224701 |
| 2023-04-10 | 206.05 | $209.68 | 373500 |
| 2023-04-06 | 205.64 | $206.13 | 381150 |
| 2023-04-05 | 205.58 | $207.66 | 321100 |
| 2023-04-04 | 205.39 | $208.33 | 554600 |
| 2023-04-03 | 205.17 | $209.00 | 562009 |
| 2023-03-31 | 204.93 | $207.02 | 573423 |
| 2023-03-30 | 204.92 | $206.97 | 504921 |
| 2023-03-29 | 204.97 | $208.78 | 395500 |
| 2023-03-28 | 204.89 | $206.82 | 450000 |
| 2023-03-27 | 205.03 | $204.88 | 548141 |
| 2023-03-24 | 205.41 | $200.03 | 275523 |
| 2023-03-23 | 206.35 | $196.73 | 412685 |
| 2023-03-22 | 207.71 | $199.41 | 524847 |
| 2023-03-21 | 208.91 | $205.53 | 374300 |
| 2023-03-20 | 209.61 | $203.33 | 376130 |
| 2023-03-17 | 210.62 | $199.37 | 753713 |
| 2023-03-16 | 212.10 | $205.26 | 333000 |
| 2023-03-15 | 213.08 | $205.43 | 339703 |
| 2023-03-14 | 214.09 | $208.35 | 359900 |
| 2023-03-13 | 214.88 | $209.16 | 814300 |
| 2023-03-10 | 215.65 | $207.96 | 266808 |
| 2023-03-09 | 216.59 | $210.01 | 333634 |
| 2023-03-08 | 217.41 | $212.35 | 322200 |
| 2023-03-07 | 218.08 | $214.00 | 259100 |
| 2023-03-06 | 218.62 | $216.83 | 311019 |
| 2023-03-03 | 218.89 | $218.50 | 263600 |
| 2023-03-02 | 219.00 | $217.52 | 203600 |
| 2023-03-01 | 219.21 | $215.73 | 242600 |
| 2023-02-28 | 219.61 | $215.20 | 375113 |
| 2023-02-27 | 220.07 | $217.38 | 425800 |
| 2023-02-24 | 220.32 | $220.75 | 578900 |
| 2023-02-23 | 220.24 | $217.31 | 343212 |
| 2023-02-22 | 220.48 | $220.75 | 338841 |
| 2023-02-21 | 220.40 | $222.02 | 406427 |
| 2023-02-17 | 220.17 | $224.54 | 1.4M |
| 2023-02-16 | 219.67 | $218.92 | 302933 |
| 2023-02-15 | 219.71 | $218.41 | 541222 |
| 2023-02-14 | 219.79 | $216.19 | 450400 |
| 2023-02-13 | 220.11 | $218.94 | 509910 |
| 2023-02-10 | 220.19 | $221.33 | 492717 |
| 2023-02-09 | 220.08 | $220.45 | 1.1M |
| 2023-02-08 | 220.08 | $225.70 | 377729 |
| 2023-02-07 | 219.57 | $225.31 | 446500 |
| 2023-02-06 | 219.08 | $222.01 | 564448 |
| 2023-02-03 | 218.95 | $216.97 | 362400 |
| 2023-02-02 | 219.34 | $217.71 | 521500 |
| 2023-02-01 | 219.71 | $218.36 | 344327 |
| 2023-01-31 | 220.07 | $220.54 | 260600 |
| 2023-01-30 | 220.27 | $216.67 | 292800 |
| 2023-01-27 | 220.90 | $218.22 | 244100 |
| 2023-01-26 | 221.44 | $217.54 | 358900 |
| 2023-01-25 | 222.12 | $216.86 | 475037 |
| 2023-01-24 | 222.92 | $220.15 | 373748 |
| 2023-01-23 | 223.45 | $217.94 | 384300 |
| 2023-01-20 | 224.25 | $218.10 | 356615 |
| 2023-01-19 | 225.09 | $217.71 | 265400 |
| 2023-01-18 | 226.02 | $219.33 | 352562 |
| 2023-01-17 | 226.85 | $221.55 | 282300 |
| 2023-01-13 | 227.50 | $223.07 | 368501 |
| 2023-01-12 | 228.06 | $228.47 | 286956 |
| 2023-01-11 | 228.12 | $227.03 | 411104 |
| 2023-01-10 | 228.36 | $223.97 | 452548 |
| 2023-01-09 | 228.94 | $221.56 | 531353 |
| 2023-01-06 | 229.80 | $230.11 | 348200 |
| 2023-01-05 | 229.88 | $226.95 | 359910 |
| 2023-01-04 | 230.30 | $228.16 | 624414 |
| 2023-01-03 | 230.63 | $228.35 | 212900 |
| 2022-12-30 | 231.01 | $230.68 | 145326 |
| 2022-12-29 | 231.17 | $230.97 | 134200 |
| 2022-12-28 | 231.31 | $229.31 | 162512 |
| 2022-12-27 | 231.59 | $232.09 | 308800 |
| 2022-12-23 | 231.60 | $230.07 | 146800 |
| 2022-12-22 | 231.80 | $229.03 | 185708 |
| 2022-12-21 | 232.10 | $230.41 | 163500 |
| 2022-12-20 | 232.26 | $228.80 | 220300 |
| 2022-12-19 | 232.59 | $229.57 | 251110 |
| 2022-12-16 | 232.84 | $231.27 | 1.1M |
| 2022-12-15 | 232.90 | $228.51 | 490135 |
| 2022-12-14 | 233.19 | $233.38 | 283148 |
| 2022-12-13 | 232.97 | $231.95 | 409749 |
| 2022-12-12 | 232.84 | $235.43 | 241732 |
| 2022-12-09 | 232.34 | $233.36 | 189500 |
| 2022-12-08 | 232.08 | $235.24 | 288128 |
| 2022-12-07 | 231.67 | $234.32 | 440700 |
| 2022-12-06 | 231.39 | $235.71 | 432400 |
| 2022-12-05 | 231.02 | $235.84 | 386400 |
| 2022-12-02 | 230.67 | $240.68 | 808100 |
| 2022-12-01 | 229.88 | $230.90 | 343507 |
| 2022-11-30 | 230.14 | $231.96 | 526800 |
| 2022-11-29 | 230.41 | $228.02 | 386423 |
| 2022-11-28 | 231.19 | $228.91 | 504120 |
| 2022-11-25 | 232.02 | $230.36 | 115100 |
| 2022-11-23 | 232.83 | $227.58 | 338400 |
| 2022-11-22 | 234.01 | $230.41 | 430900 |
| 2022-11-21 | 235.03 | $232.69 | 529200 |
| 2022-11-18 | 235.93 | $227.31 | 949919 |
| 2022-11-17 | 237.45 | $224.02 | 630821 |
| 2022-11-16 | 239.37 | $223.94 | 519100 |
| 2022-11-15 | 241.39 | $223.21 | 837552 |
| 2022-11-14 | 243.55 | $221.12 | 738709 |
| 2022-11-11 | 245.94 | $227.58 | 790336 |
| 2022-11-10 | 247.70 | $244.17 | 295605 |
| 2022-11-09 | 247.81 | $238.79 | 287900 |
| 2022-11-08 | 248.38 | $244.53 | 288944 |
| 2022-11-07 | 248.35 | $244.34 | 323117 |
| 2022-11-04 | 248.30 | $243.95 | 361444 |
| 2022-11-03 | 248.23 | $244.25 | 820417 |
| 2022-11-02 | 248.08 | $253.78 | 477121 |
| 2022-11-01 | 246.91 | $256.84 | 292524 |
| 2022-10-31 | 245.34 | $257.07 | 294742 |
| 2022-10-28 | 243.61 | $257.36 | 408645 |
| 2022-10-27 | 241.67 | $253.65 | 337100 |
| 2022-10-26 | 239.95 | $251.27 | 323400 |
| 2022-10-25 | 238.33 | $252.71 | 326000 |
| 2022-10-24 | 236.44 | $252.08 | 777613 |
| 2022-10-21 | 234.49 | $249.89 | 437001 |
| 2022-10-20 | 232.65 | $243.01 | 460700 |
| 2022-10-19 | 231.43 | $243.14 | 416200 |
| 2022-10-18 | 230.15 | $238.57 | 437561 |
| 2022-10-17 | 229.28 | $228.01 | 234348 |
| 2022-10-14 | 229.45 | $223.17 | 321400 |
| 2022-10-13 | 230.12 | $230.66 | 222300 |
| 2022-10-12 | 230.08 | $226.70 | 344800 |
| 2022-10-11 | 230.45 | $234.70 | 339300 |
| 2022-10-10 | 230.03 | $235.06 | 238200 |
| 2022-10-07 | 229.58 | $232.88 | 410700 |
| 2022-10-06 | 229.35 | $231.82 | 221300 |
| 2022-10-05 | 229.22 | $233.01 | 235100 |
| 2022-10-04 | 228.97 | $232.19 | 304400 |
| 2022-10-03 | 228.79 | $227.08 | 294238 |
| 2022-09-30 | 229.09 | $221.50 | 265000 |
| 2022-09-29 | 229.96 | $223.33 | 263102 |
| 2022-09-28 | 230.68 | $225.35 | 366310 |
| 2022-09-27 | 231.24 | $224.90 | 325528 |
| 2022-09-26 | 231.89 | $226.86 | 285600 |
| 2022-09-23 | 232.40 | $230.27 | 296000 |
| 2022-09-22 | 232.64 | $235.50 | 530812 |
| 2022-09-21 | 232.40 | $232.58 | 310138 |
| 2022-09-20 | 232.46 | $232.81 | 194455 |
| 2022-09-19 | 232.50 | $234.61 | 258212 |
| 2022-09-16 | 232.38 | $232.11 | 512100 |
| 2022-09-15 | 232.52 | $232.30 | 389852 |
| 2022-09-14 | 232.66 | $232.87 | 395636 |
| 2022-09-13 | 232.74 | $229.29 | 577400 |
| 2022-09-12 | 233.19 | $235.00 | 498646 |
| 2022-09-09 | 233.06 | $235.30 | 380400 |
| 2022-09-08 | 232.87 | $232.19 | 537700 |
| 2022-09-07 | 232.96 | $232.65 | 436924 |
| 2022-09-06 | 232.96 | $229.08 | 587431 |
| 2022-09-02 | 233.28 | $226.80 | 876118 |
| 2022-09-01 | 233.82 | $227.48 | 430721 |
| 2022-08-31 | 234.29 | $230.26 | 689035 |
| 2022-08-30 | 234.45 | $231.57 | 352220 |
| 2022-08-29 | 234.42 | $235.73 | 370200 |
| 2022-08-26 | 233.90 | $236.20 | 335000 |
| 2022-08-25 | 233.25 | $241.58 | 382149 |
| 2022-08-24 | 231.95 | $239.33 | 249300 |
| 2022-08-23 | 230.72 | $236.14 | 192400 |
| 2022-08-22 | 229.68 | $234.99 | 327900 |
| 2022-08-19 | 228.63 | $235.49 | 216811 |
| 2022-08-18 | 227.40 | $236.78 | 183000 |
| 2022-08-17 | 225.92 | $236.17 | 343913 |
| 2022-08-16 | 224.36 | $233.54 | 243222 |
| 2022-08-15 | 222.93 | $232.56 | 199902 |
| 2022-08-12 | 221.45 | $230.46 | 158819 |
| 2022-08-11 | 220.04 | $227.34 | 183800 |
| 2022-08-10 | 218.82 | $227.02 | 290800 |
| 2022-08-09 | 217.54 | $225.49 | 410000 |
| 2022-08-08 | 216.35 | $223.09 | 388700 |
| 2022-08-05 | 215.34 | $227.58 | 389500 |
| 2022-08-04 | 213.86 | $228.81 | 723200 |
| 2022-08-03 | 212.20 | $218.69 | 212100 |
| 2022-08-02 | 211.48 | $217.47 | 298400 |
| 2022-08-01 | 210.85 | $217.64 | 215100 |
| 2022-07-29 | 210.21 | $216.84 | 220940 |
| 2022-07-28 | 209.66 | $212.48 | 237918 |
| 2022-07-27 | 209.53 | $210.37 | 253800 |
| 2022-07-26 | 209.64 | $210.54 | 174721 |
| 2022-07-25 | 209.77 | $210.58 | 206527 |
| 2022-07-22 | 209.92 | $208.73 | 195101 |
| 2022-07-21 | 210.26 | $208.75 | 186700 |
| 2022-07-20 | 210.59 | $208.90 | 189143 |
| 2022-07-19 | 210.91 | $207.12 | 425013 |
| 2022-07-18 | 211.37 | $201.83 | 284900 |
| 2022-07-15 | 212.33 | $204.63 | 229100 |
| 2022-07-14 | 213.03 | $204.15 | 305522 |
| 2022-07-13 | 213.78 | $208.24 | 259808 |
| 2022-07-12 | 214.13 | $212.19 | 380022 |
| 2022-07-11 | 214.11 | $215.83 | 191616 |
| 2022-07-08 | 213.73 | $215.68 | 263300 |
| 2022-07-07 | 213.35 | $217.31 | 268803 |
| 2022-07-06 | 212.82 | $214.25 | 326936 |
| 2022-07-05 | 212.57 | $209.86 | 501800 |
| 2022-07-01 | 212.76 | $220.96 | 268447 |
| 2022-06-30 | 211.84 | $217.82 | 366900 |
| 2022-06-29 | 211.18 | $215.89 | 286141 |
| 2022-06-28 | 210.69 | $217.18 | 386000 |
| 2022-06-27 | 210.06 | $218.37 | 289026 |
| 2022-06-24 | 209.28 | $215.34 | 640356 |
| 2022-06-23 | 208.74 | $210.00 | 307939 |
| 2022-06-22 | 208.69 | $209.45 | 448300 |
| 2022-06-21 | 208.65 | $209.36 | 350614 |
| 2022-06-17 | 208.56 | $200.64 | 808519 |
| 2022-06-16 | 209.30 | $201.06 | 456700 |
| 2022-06-15 | 210.01 | $205.67 | 543939 |
| 2022-06-14 | 210.30 | $204.81 | 477600 |
| 2022-06-13 | 210.67 | $207.33 | 423726 |
| 2022-06-10 | 210.78 | $211.99 | 378400 |
| 2022-06-09 | 210.41 | $214.00 | 348030 |
| 2022-06-08 | 209.81 | $214.25 | 244249 |
| 2022-06-07 | 209.16 | $216.14 | 260239 |
| 2022-06-06 | 208.30 | $212.51 | 309200 |
| 2022-06-03 | 207.81 | $212.84 | 251300 |
| 2022-06-02 | 207.32 | $211.80 | 252400 |
| 2022-06-01 | 206.98 | $210.46 | 292312 |
| 2022-05-31 | 206.78 | $210.46 | 688226 |
| 2022-05-27 | 206.60 | $214.40 | 431700 |
| 2022-05-26 | 206.03 | $211.50 | 525300 |
| 2022-05-25 | 205.77 | $206.12 | 339800 |
| 2022-05-24 | 206.08 | $204.08 | 236625 |
| 2022-05-23 | 206.66 | $200.60 | 317603 |
| 2022-05-20 | 207.66 | $197.76 | 287828 |
| 2022-05-19 | 209.04 | $200.73 | 296330 |
| 2022-05-18 | 210.25 | $202.84 | 278108 |
| 2022-05-17 | 211.36 | $208.97 | 298843 |
| 2022-05-16 | 211.97 | $204.78 | 294630 |
| 2022-05-13 | 213.06 | $203.78 | 354741 |
| 2022-05-12 | 214.34 | $203.77 | 293656 |
| 2022-05-11 | 215.66 | $206.03 | 283500 |
| 2022-05-10 | 216.78 | $209.65 | 320413 |
| 2022-05-09 | 217.54 | $209.98 | 416100 |
| 2022-05-06 | 218.25 | $216.25 | 303515 |
| 2022-05-05 | 218.32 | $219.74 | 468011 |
| 2022-05-04 | 217.97 | $222.14 | 518408 |
| 2022-05-03 | 217.30 | $214.76 | 356433 |
| 2022-05-02 | 217.27 | $212.33 | 344300 |
| 2022-04-29 | 217.42 | $212.74 | 351701 |
| 2022-04-28 | 217.47 | $218.08 | 310513 |
| 2022-04-27 | 216.94 | $219.85 | 286303 |
| 2022-04-26 | 216.16 | $218.66 | 346700 |
| 2022-04-25 | 215.41 | $218.53 | 536800 |
| 2022-04-22 | 214.60 | $222.17 | 347100 |
| 2022-04-21 | 213.37 | $221.98 | 303338 |
| 2022-04-20 | 212.06 | $227.29 | 311180 |
| 2022-04-19 | 210.12 | $224.11 | 318839 |
| 2022-04-18 | 208.37 | $222.88 | 321134 |
| 2022-04-14 | 206.60 | $222.67 | 616300 |
| 2022-04-13 | 204.73 | $212.94 | 492341 |
| 2022-04-12 | 203.69 | $209.97 | 382400 |
| 2022-04-11 | 202.91 | $205.24 | 455300 |
| 2022-04-08 | 202.56 | $205.90 | 408116 |
| 2022-04-07 | 202.14 | $207.92 | 659600 |
| 2022-04-06 | 201.55 | $202.11 | 417400 |
| 2022-04-05 | 201.54 | $201.12 | 355740 |
| 2022-04-04 | 201.66 | $201.87 | 384715 |
| 2022-04-01 | 201.79 | $202.63 | 347477 |
| 2022-03-31 | 201.93 | $199.44 | 413800 |
| 2022-03-30 | 202.42 | $203.32 | 335914 |
| 2022-03-29 | 202.57 | $202.26 | 323200 |
| 2022-03-28 | 202.82 | $200.35 | 475800 |
| 2022-03-25 | 203.28 | $205.97 | 217402 |
| 2022-03-24 | 203.18 | $203.59 | 221300 |
| 2022-03-23 | 203.24 | $203.04 | 277872 |
| 2022-03-22 | 203.29 | $201.04 | 371600 |
| 2022-03-21 | 203.45 | $200.67 | 400015 |
| 2022-03-18 | 203.59 | $193.69 | 1.1M |
| 2022-03-17 | 204.34 | $197.33 | 540200 |
| 2022-03-16 | 204.68 | $194.36 | 560900 |
| 2022-03-15 | 205.23 | $202.50 | 396200 |
| 2022-03-14 | 204.91 | $201.94 | 435104 |
| 2022-03-11 | 204.55 | $206.07 | 360026 |
| 2022-03-10 | 203.68 | $210.67 | 500500 |
| 2022-03-09 | 202.25 | $208.15 | 810000 |
| 2022-03-08 | 200.96 | $209.44 | 967781 |
| 2022-03-07 | 199.43 | $218.73 | 927243 |
| 2022-03-04 | 196.84 | $218.04 | 713445 |
| 2022-03-03 | 194.15 | $211.00 | 621433 |
| 2022-03-02 | 192.02 | $208.50 | 876800 |
| 2022-03-01 | 190.01 | $204.15 | 892000 |
| 2022-02-28 | 188.34 | $204.40 | 1.2M |
| 2022-02-25 | 186.57 | $199.86 | 692425 |
| 2022-02-24 | 185.17 | $191.99 | 636300 |
| 2022-02-23 | 184.52 | $187.39 | 442000 |
| 2022-02-22 | 184.35 | $186.88 | 426516 |
| 2022-02-18 | 184.26 | $186.09 | 553966 |
| 2022-02-17 | 184.28 | $184.92 | 406604 |
| 2022-02-16 | 184.44 | $182.58 | 372332 |
| 2022-02-15 | 184.87 | $180.13 | 330459 |
| 2022-02-14 | 185.61 | $181.26 | 508349 |
| 2022-02-11 | 186.32 | $183.87 | 605939 |
| 2022-02-10 | 186.84 | $179.65 | 782378 |
| 2022-02-09 | 187.85 | $187.19 | 333614 |
| 2022-02-08 | 188.19 | $186.00 | 255800 |
| 2022-02-07 | 188.69 | $184.02 | 314347 |
| 2022-02-04 | 189.43 | $182.61 | 268700 |
| 2022-02-03 | 190.33 | $183.53 | 288100 |
| 2022-02-02 | 191.17 | $187.01 | 384900 |
| 2022-02-01 | 191.69 | $185.52 | 264100 |
| 2022-01-31 | 192.35 | $187.20 | 274610 |
| 2022-01-28 | 192.85 | $187.67 | 283500 |
| 2022-01-27 | 193.29 | $188.43 | 244100 |
| 2022-01-26 | 193.64 | $191.92 | 317900 |
| 2022-01-25 | 193.64 | $194.67 | 243019 |
| 2022-01-24 | 193.32 | $195.65 | 381901 |
| 2022-01-21 | 192.85 | $191.10 | 318322 |
| 2022-01-20 | 192.76 | $191.64 | 228822 |
| 2022-01-19 | 192.58 | $193.68 | 205527 |
| 2022-01-18 | 192.13 | $195.57 | 276800 |
| 2022-01-14 | 191.46 | $197.68 | 323365 |
| 2022-01-13 | 190.53 | $195.61 | 330300 |
| 2022-01-12 | 189.78 | $197.16 | 211000 |
| 2022-01-11 | 188.83 | $198.89 | 393300 |
| 2022-01-10 | 187.65 | $196.20 | 491341 |
| 2022-01-07 | 186.69 | $192.96 | 365837 |
| 2022-01-06 | 185.99 | $190.60 | 294621 |
| 2022-01-05 | 185.51 | $186.99 | 424644 |
| 2022-01-04 | 185.35 | $189.49 | 443700 |
| 2022-01-03 | 184.94 | $186.04 | 416522 |
| 2021-12-31 | 184.84 | $186.74 | 142922 |
| 2021-12-30 | 184.63 | $185.23 | 121600 |
| 2021-12-29 | 184.52 | $185.48 | 126000 |
| 2021-12-28 | 184.35 | $186.28 | 131400 |
| 2021-12-27 | 184.08 | $184.18 | 145317 |
| 2021-12-23 | 184.01 | $182.21 | 205200 |
| 2021-12-22 | 184.15 | $180.34 | 208876 |
| 2021-12-21 | 184.50 | $183.14 | 204210 |
| 2021-12-20 | 184.63 | $179.58 | 291830 |
| 2021-12-17 | 185.11 | $184.11 | 576000 |
| 2021-12-16 | 185.18 | $188.73 | 280206 |
| 2021-12-15 | 184.79 | $189.41 | 417977 |
| 2021-12-14 | 184.33 | $186.20 | 315830 |
| 2021-12-13 | 184.20 | $187.35 | 245800 |
| 2021-12-10 | 183.98 | $185.97 | 243300 |
| 2021-12-09 | 183.91 | $185.95 | 306730 |
| 2021-12-08 | 183.87 | $186.34 | 264900 |
| 2021-12-07 | 183.84 | $184.69 | 362145 |
| 2021-12-06 | 184.01 | $185.87 | 339725 |
| 2021-12-03 | 184.11 | $181.16 | 286043 |
| 2021-12-02 | 184.70 | $178.29 | 470600 |
| 2021-12-01 | 185.67 | $176.58 | 394900 |
| 2021-11-30 | 186.91 | $177.51 | 697147 |
| 2021-11-29 | 188.19 | $181.72 | 247800 |
| 2021-11-26 | 189.16 | $183.27 | 247700 |
| 2021-11-24 | 190.08 | $186.48 | 146201 |
| 2021-11-23 | 190.78 | $189.22 | 211928 |
| 2021-11-22 | 191.29 | $190.50 | 308000 |
| 2021-11-19 | 191.78 | $184.78 | 223000 |
| 2021-11-18 | 192.95 | $185.19 | 370820 |
| 2021-11-17 | 194.20 | $186.69 | 187297 |
| 2021-11-16 | 195.43 | $188.32 | 231519 |
| 2021-11-15 | 196.60 | $190.41 | 235142 |
| 2021-11-12 | 197.66 | $192.02 | 290229 |
| 2021-11-11 | 198.65 | $188.87 | 337800 |
| 2021-11-10 | 200.04 | $193.82 | 220300 |
| 2021-11-09 | 201.02 | $194.75 | 206014 |
| 2021-11-08 | 201.99 | $194.13 | 246428 |
| 2021-11-05 | 203.11 | $194.02 | 300103 |
| 2021-11-04 | 204.29 | $191.31 | 380800 |
| 2021-11-03 | 205.79 | $199.95 | 410025 |
| 2021-11-02 | 206.44 | $199.90 | 242000 |
| 2021-11-01 | 207.08 | $202.08 | 178105 |
| 2021-10-29 | 207.48 | $202.73 | 241700 |
| 2021-10-28 | 207.78 | $204.52 | 251900 |
| 2021-10-27 | 207.85 | $202.64 | 235000 |
| 2021-10-26 | 208.07 | $204.34 | 406200 |
| 2021-10-25 | 208.10 | $212.48 | 190008 |
| 2021-10-22 | 207.27 | $212.83 | 162545 |
| 2021-10-21 | 206.33 | $211.13 | 158232 |
| 2021-10-20 | 205.48 | $211.72 | 166700 |
| 2021-10-19 | 204.47 | $209.42 | 169403 |
| 2021-10-18 | 203.58 | $207.45 | 266500 |
| 2021-10-15 | 202.82 | $210.52 | 302403 |
| 2021-10-14 | 201.68 | $208.46 | 318900 |
| 2021-10-13 | 200.69 | $207.97 | 335033 |
| 2021-10-12 | 199.69 | $212.17 | 336234 |
| 2021-10-11 | 198.23 | $210.82 | 342647 |
| 2021-10-08 | 196.85 | $206.39 | 289217 |
| 2021-10-07 | 195.85 | $202.86 | 338003 |
| 2021-10-06 | 195.17 | $196.78 | 227218 |
| 2021-10-05 | 195.09 | $194.93 | 256000 |
| 2021-10-04 | 195.20 | $195.06 | 210103 |
| 2021-10-01 | 195.34 | $194.18 | 199200 |
| 2021-09-30 | 195.61 | $193.06 | 335100 |
| 2021-09-29 | 196.04 | $197.33 | 134700 |
| 2021-09-28 | 196.09 | $196.54 | 293436 |
| 2021-09-27 | 196.27 | $197.06 | 211100 |
| 2021-09-24 | 196.44 | $195.37 | 266800 |
| 2021-09-23 | 196.82 | $194.54 | 226400 |
| 2021-09-22 | 197.33 | $191.47 | 167014 |
| 2021-09-21 | 198.21 | $189.32 | 198010 |
| 2021-09-20 | 199.37 | $193.63 | 183828 |
| 2021-09-17 | 200.16 | $194.99 | 470113 |
| 2021-09-16 | 200.85 | $195.08 | 175400 |
| 2021-09-15 | 201.56 | $199.20 | 191000 |
| 2021-09-14 | 201.91 | $197.75 | 200400 |
| 2021-09-13 | 202.43 | $200.98 | 238608 |
| 2021-09-10 | 202.67 | $198.18 | 180100 |
| 2021-09-09 | 203.22 | $199.33 | 108400 |
| 2021-09-08 | 203.70 | $199.49 | 154040 |
| 2021-09-07 | 204.21 | $199.24 | 152892 |
| 2021-09-03 | 204.77 | $203.17 | 115132 |
| 2021-09-02 | 204.96 | $205.13 | 157200 |
| 2021-09-01 | 204.96 | $202.99 | 196218 |
| 2021-08-31 | 205.15 | $204.17 | 415500 |
| 2021-08-30 | 205.23 | $207.01 | 354511 |
| 2021-08-27 | 205.03 | $206.99 | 125300 |
| 2021-08-26 | 204.81 | $204.42 | 100541 |
| 2021-08-25 | 204.85 | $206.22 | 173304 |
| 2021-08-24 | 204.72 | $206.04 | 128900 |
| 2021-08-23 | 204.59 | $205.98 | 202000 |
| 2021-08-20 | 204.47 | $202.73 | 119400 |
| 2021-08-19 | 204.66 | $200.16 | 163400 |
| 2021-08-18 | 205.11 | $201.17 | 184808 |
| 2021-08-17 | 205.47 | $205.67 | 277641 |
| 2021-08-16 | 205.40 | $205.75 | 160943 |
| 2021-08-13 | 205.27 | $205.94 | 97500 |
| 2021-08-12 | 205.09 | $207.49 | 150615 |
| 2021-08-11 | 204.74 | $208.93 | 136600 |
| 2021-08-10 | 204.21 | $206.94 | 133117 |
| 2021-08-09 | 203.86 | $205.13 | 236200 |
| 2021-08-06 | 203.67 | $205.58 | 156224 |
| 2021-08-05 | 203.45 | $203.20 | 176500 |
| 2021-08-04 | 203.45 | $200.41 | 208833 |
| 2021-08-03 | 203.75 | $204.36 | 227123 |
| 2021-08-02 | 203.68 | $203.42 | 135627 |
| 2021-07-30 | 203.75 | $205.13 | 218930 |
| 2021-07-29 | 203.68 | $207.23 | 144900 |
| 2021-07-28 | 203.43 | $204.86 | 122300 |
| 2021-07-27 | 203.42 | $204.43 | 115538 |
| 2021-07-26 | 203.48 | $205.17 | 157947 |
| 2021-07-23 | 203.51 | $203.75 | 101000 |
| 2021-07-22 | 203.71 | $202.17 | 107400 |
| 2021-07-21 | 204.09 | $204.76 | 344600 |
| 2021-07-20 | 204.26 | $202.89 | 311211 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
274.36
2026-07-17
Close Price
$269.13
Vol: 947219
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
168.06
Average
245.21
Maximum
446.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 274.36 | $269.13 | 947219 |
| 2026-07-16 | 276.50 | $271.05 | 529692 |
| 2026-07-15 | 278.64 | $277.79 | 378542 |
| 2026-07-14 | 279.74 | $280.00 | 253768 |
| 2026-07-13 | 280.60 | $284.86 | 301120 |
| 2026-07-10 | 280.61 | $286.09 | 235806 |
| 2026-07-09 | 280.43 | $286.21 | 321565 |
| 2026-07-08 | 280.23 | $289.47 | 379695 |
| 2026-07-07 | 279.38 | $289.46 | 336444 |
| 2026-07-06 | 278.44 | $294.10 | 434180 |
| 2026-07-02 | 276.45 | $291.50 | 491236 |
| 2026-07-01 | 274.76 | $278.97 | 395412 |
| 2026-06-30 | 275.52 | $279.89 | 477749 |
| 2026-06-29 | 276.28 | $277.39 | 489326 |
| 2026-06-26 | 277.79 | $281.99 | 689647 |
| 2026-06-25 | 278.66 | $279.09 | 702666 |
| 2026-06-24 | 280.36 | $279.62 | 533355 |
| 2026-06-23 | 282.32 | $283.48 | 432578 |
| 2026-06-22 | 283.87 | $278.19 | 606604 |
| 2026-06-18 | 286.87 | $285.43 | 1.2M |
| 2026-06-17 | 288.92 | $296.89 | 513600 |
| 2026-06-16 | 288.97 | $298.51 | 310426 |
| 2026-06-15 | 288.78 | $299.66 | 417851 |
| 2026-06-12 | 288.41 | $297.68 | 317500 |
| 2026-06-11 | 288.49 | $300.95 | 515784 |
| 2026-06-10 | 288.02 | $289.13 | 329434 |
| 2026-06-09 | 290.07 | $297.52 | 512532 |
| 2026-06-08 | 290.79 | $292.26 | 429921 |
| 2026-06-05 | 292.86 | $293.04 | 347458 |
| 2026-06-04 | 295.22 | $294.53 | 497255 |
| 2026-06-03 | 297.76 | $287.54 | 766722 |
| 2026-06-02 | 302.30 | $293.66 | 527248 |
| 2026-06-01 | 306.39 | $296.41 | 895298 |
| 2026-05-29 | 310.67 | $308.17 | 878444 |
| 2026-05-28 | 313.27 | $320.90 | 523321 |
| 2026-05-27 | 313.70 | $317.56 | 425265 |
| 2026-05-26 | 315.02 | $320.95 | 381341 |
| 2026-05-22 | 315.94 | $320.63 | 286540 |
| 2026-05-21 | 317.18 | $317.55 | 469600 |
| 2026-05-20 | 319.39 | $321.92 | 340861 |
| 2026-05-19 | 321.15 | $324.60 | 413340 |
| 2026-05-18 | 322.74 | $329.35 | 305410 |
| 2026-05-15 | 323.71 | $326.17 | 437155 |
| 2026-05-14 | 325.62 | $336.95 | 389777 |
| 2026-05-13 | 325.69 | $334.22 | 476987 |
| 2026-05-12 | 326.48 | $333.56 | 928399 |
| 2026-05-11 | 327.66 | $317.75 | 710284 |
| 2026-05-08 | 332.50 | $316.28 | 615391 |
| 2026-05-07 | 338.57 | $314.72 | 653007 |
| 2026-05-06 | 346.05 | $319.54 | 938398 |
| 2026-05-05 | 353.84 | $326.13 | 1.7M |
| 2026-05-04 | 361.58 | $363.37 | 490300 |
| 2026-05-01 | 362.80 | $360.60 | 566300 |
| 2026-04-30 | 364.88 | $364.29 | 613292 |
| 2026-04-29 | 366.61 | $362.17 | 483032 |
| 2026-04-28 | 369.13 | $361.40 | 388319 |
| 2026-04-27 | 372.30 | $358.40 | 645742 |
| 2026-04-24 | 376.68 | $359.29 | 556307 |
| 2026-04-23 | 381.64 | $370.14 | 416700 |
| 2026-04-22 | 385.17 | $366.88 | 523823 |
| 2026-04-21 | 390.00 | $378.21 | 471500 |
| 2026-04-20 | 393.26 | $392.19 | 252940 |
| 2026-04-17 | 394.13 | $394.81 | 637000 |
| 2026-04-16 | 394.63 | $396.17 | 296621 |
| 2026-04-15 | 394.95 | $398.13 | 357523 |
| 2026-04-14 | 394.94 | $398.07 | 287128 |
| 2026-04-13 | 394.97 | $394.46 | 409589 |
| 2026-04-10 | 395.81 | $394.41 | 432638 |
| 2026-04-09 | 396.83 | $403.37 | 309311 |
| 2026-04-08 | 396.16 | $411.35 | 435216 |
| 2026-04-07 | 393.75 | $402.28 | 248100 |
| 2026-04-06 | 392.90 | $407.66 | 406791 |
| 2026-04-02 | 390.84 | $396.62 | 280437 |
| 2026-04-01 | 390.83 | $393.32 | 519901 |
| 2026-03-31 | 391.58 | $379.90 | 400499 |
| 2026-03-30 | 395.33 | $369.08 | 491258 |
| 2026-03-27 | 402.03 | $381.79 | 375909 |
| 2026-03-26 | 407.17 | $384.79 | 470600 |
| 2026-03-25 | 412.54 | $402.56 | 286115 |
| 2026-03-24 | 415.05 | $402.08 | 328038 |
| 2026-03-23 | 418.07 | $396.57 | 677800 |
| 2026-03-20 | 422.75 | $407.98 | 1.8M |
| 2026-03-19 | 425.78 | $418.42 | 485349 |
| 2026-03-18 | 427.08 | $427.99 | 454247 |
| 2026-03-17 | 426.56 | $422.94 | 462500 |
| 2026-03-16 | 427.00 | $416.59 | 685550 |
| 2026-03-13 | 428.83 | $415.71 | 372488 |
| 2026-03-12 | 431.11 | $414.56 | 412900 |
| 2026-03-11 | 433.98 | $413.70 | 331826 |
| 2026-03-10 | 437.44 | $417.51 | 353765 |
| 2026-03-09 | 440.61 | $429.58 | 468500 |
| 2026-03-06 | 441.68 | $429.11 | 400230 |
| 2026-03-05 | 442.96 | $421.17 | 485339 |
| 2026-03-04 | 446.03 | $437.03 | 421392 |
| 2026-03-03 | 446.17 | $440.33 | 418372 |
| 2026-03-02 | 445.55 | $453.73 | 631700 |
| 2026-02-27 | 441.91 | $444.52 | 411223 |
| 2026-02-26 | 439.53 | $443.00 | 430778 |
| 2026-02-25 | 437.01 | $435.58 | 514456 |
| 2026-02-24 | 435.55 | $447.73 | 392700 |
| 2026-02-23 | 431.21 | $438.01 | 469414 |
| 2026-02-20 | 428.14 | $437.57 | 509300 |
| 2026-02-19 | 424.59 | $443.14 | 783210 |
| 2026-02-18 | 419.22 | $424.89 | 350427 |
| 2026-02-17 | 416.77 | $417.83 | 519750 |
| 2026-02-13 | 415.36 | $418.78 | 643792 |
| 2026-02-12 | 413.46 | $406.76 | 625303 |
| 2026-02-11 | 413.72 | $392.70 | 517517 |
| 2026-02-10 | 416.93 | $399.37 | 425614 |
| 2026-02-09 | 419.18 | $405.82 | 610926 |
| 2026-02-06 | 420.35 | $397.77 | 774860 |
| 2026-02-05 | 423.31 | $369.38 | 1.6M |
| 2026-02-04 | 432.62 | $413.14 | 993196 |
| 2026-02-03 | 434.09 | $429.64 | 591526 |
| 2026-02-02 | 432.17 | $420.30 | 379560 |
| 2026-01-30 | 431.76 | $420.51 | 476634 |
| 2026-01-29 | 431.09 | $427.83 | 446246 |
| 2026-01-28 | 428.62 | $425.39 | 441564 |
| 2026-01-27 | 426.10 | $422.79 | 390500 |
| 2026-01-26 | 423.56 | $413.56 | 573833 |
| 2026-01-23 | 422.40 | $418.58 | 448932 |
| 2026-01-22 | 419.82 | $424.14 | 478400 |
| 2026-01-21 | 415.49 | $422.68 | 578422 |
| 2026-01-20 | 410.60 | $415.58 | 833632 |
| 2026-01-16 | 406.26 | $425.90 | 688890 |
| 2026-01-15 | 398.89 | $418.86 | 861247 |
| 2026-01-14 | 391.66 | $415.39 | 1.0M |
| 2026-01-13 | 383.86 | $411.66 | 1.1M |
| 2026-01-12 | 375.47 | $398.25 | 590335 |
| 2026-01-09 | 368.44 | $386.99 | 508025 |
| 2026-01-08 | 362.56 | $378.47 | 947800 |
| 2026-01-07 | 357.44 | $356.45 | 719948 |
| 2026-01-06 | 356.05 | $367.60 | 478054 |
| 2026-01-05 | 352.01 | $363.48 | 547427 |
| 2026-01-02 | 348.12 | $349.75 | 402974 |
| 2025-12-31 | 346.42 | $340.07 | 262458 |
| 2025-12-30 | 346.42 | $341.98 | 384903 |
| 2025-12-29 | 345.95 | $345.73 | 423020 |
| 2025-12-26 | 344.55 | $351.13 | 323015 |
| 2025-12-24 | 341.70 | $355.45 | 197300 |
| 2025-12-23 | 337.43 | $354.52 | 645024 |
| 2025-12-22 | 332.60 | $353.52 | 866816 |
| 2025-12-19 | 327.15 | $336.64 | 1.4M |
| 2025-12-18 | 324.35 | $322.63 | 399204 |
| 2025-12-17 | 324.00 | $321.29 | 475100 |
| 2025-12-16 | 323.85 | $326.80 | 377916 |
| 2025-12-15 | 322.48 | $329.16 | 335021 |
| 2025-12-12 | 320.35 | $326.92 | 386317 |
| 2025-12-11 | 318.32 | $326.72 | 521900 |
| 2025-12-10 | 315.98 | $323.14 | 441408 |
| 2025-12-09 | 313.99 | $314.95 | 322900 |
| 2025-12-08 | 313.39 | $315.88 | 450197 |
| 2025-12-05 | 312.47 | $304.58 | 632912 |
| 2025-12-04 | 313.77 | $315.88 | 358000 |
| 2025-12-03 | 312.88 | $309.23 | 347042 |
| 2025-12-02 | 313.22 | $307.20 | 330919 |
| 2025-12-01 | 314.01 | $306.65 | 357100 |
| 2025-11-28 | 315.03 | $313.62 | 133144 |
| 2025-11-26 | 314.71 | $314.31 | 229900 |
| 2025-11-25 | 314.16 | $314.73 | 452665 |
| 2025-11-24 | 313.41 | $309.92 | 282600 |
| 2025-11-21 | 313.51 | $305.49 | 516501 |
| 2025-11-20 | 314.53 | $301.83 | 533410 |
| 2025-11-19 | 316.45 | $309.74 | 312940 |
| 2025-11-18 | 316.97 | $309.16 | 308900 |
| 2025-11-17 | 317.64 | $309.74 | 321002 |
| 2025-11-14 | 318.24 | $313.97 | 340418 |
| 2025-11-13 | 317.99 | $312.67 | 431403 |
| 2025-11-12 | 317.92 | $317.89 | 471147 |
| 2025-11-11 | 316.68 | $324.19 | 725502 |
| 2025-11-10 | 313.84 | $318.66 | 708128 |
| 2025-11-07 | 311.66 | $309.56 | 595480 |
| 2025-11-06 | 310.98 | $305.43 | 434712 |
| 2025-11-05 | 311.01 | $306.68 | 525890 |
| 2025-11-04 | 310.72 | $315.90 | 383397 |
| 2025-11-03 | 308.38 | $317.54 | 651324 |
| 2025-10-31 | 305.26 | $322.02 | 788430 |
| 2025-10-30 | 300.64 | $319.07 | 981618 |
| 2025-10-29 | 295.86 | $298.42 | 549709 |
| 2025-10-28 | 294.62 | $299.14 | 402790 |
| 2025-10-27 | 292.99 | $301.69 | 562900 |
| 2025-10-24 | 290.54 | $299.91 | 525246 |
| 2025-10-23 | 288.04 | $290.09 | 382161 |
| 2025-10-22 | 287.19 | $283.64 | 350300 |
| 2025-10-21 | 287.53 | $287.53 | 277903 |
| 2025-10-20 | 287.10 | $285.77 | 320500 |
| 2025-10-17 | 286.94 | $280.02 | 359635 |
| 2025-10-16 | 287.94 | $282.66 | 354361 |
| 2025-10-15 | 288.52 | $284.96 | 562853 |
| 2025-10-14 | 288.68 | $291.94 | 642907 |
| 2025-10-13 | 287.37 | $287.90 | 334460 |
| 2025-10-10 | 286.67 | $282.99 | 421900 |
| 2025-10-09 | 286.86 | $286.14 | 333624 |
| 2025-10-08 | 286.38 | $290.83 | 264974 |
| 2025-10-07 | 284.81 | $285.38 | 442824 |
| 2025-10-06 | 284.10 | $288.49 | 335505 |
| 2025-10-03 | 282.60 | $284.24 | 387437 |
| 2025-10-02 | 281.73 | $282.22 | 378548 |
| 2025-10-01 | 281.11 | $286.01 | 468606 |
| 2025-09-30 | 279.57 | $287.91 | 426066 |
| 2025-09-29 | 277.37 | $279.53 | 308332 |
| 2025-09-26 | 276.55 | $278.77 | 369063 |
| 2025-09-25 | 275.75 | $271.25 | 699844 |
| 2025-09-24 | 276.38 | $277.51 | 600774 |
| 2025-09-23 | 275.79 | $276.01 | 427300 |
| 2025-09-22 | 275.39 | $276.16 | 497102 |
| 2025-09-19 | 274.88 | $275.13 | 1.3M |
| 2025-09-18 | 274.49 | $274.69 | 454729 |
| 2025-09-17 | 274.11 | $272.46 | 353738 |
| 2025-09-16 | 274.13 | $273.19 | 609440 |
| 2025-09-15 | 273.98 | $273.02 | 504624 |
| 2025-09-12 | 273.82 | $274.71 | 217121 |
| 2025-09-11 | 273.26 | $276.07 | 295200 |
| 2025-09-10 | 272.30 | $271.93 | 408576 |
| 2025-09-09 | 272.05 | $267.07 | 431953 |
| 2025-09-08 | 272.76 | $269.94 | 399657 |
| 2025-09-05 | 272.97 | $271.13 | 362738 |
| 2025-09-04 | 272.93 | $269.98 | 385876 |
| 2025-09-03 | 273.11 | $269.33 | 456400 |
| 2025-09-02 | 273.43 | $269.71 | 453600 |
| 2025-08-29 | 273.70 | $270.79 | 363983 |
| 2025-08-28 | 273.75 | $275.27 | 448136 |
| 2025-08-27 | 272.84 | $276.39 | 393304 |
| 2025-08-26 | 271.52 | $271.74 | 432758 |
| 2025-08-25 | 270.94 | $270.72 | 342616 |
| 2025-08-22 | 270.46 | $269.98 | 359000 |
| 2025-08-21 | 270.03 | $266.48 | 242300 |
| 2025-08-20 | 270.23 | $267.09 | 433457 |
| 2025-08-19 | 270.32 | $265.40 | 629432 |
| 2025-08-18 | 270.74 | $267.60 | 328140 |
| 2025-08-15 | 270.73 | $266.25 | 346614 |
| 2025-08-14 | 270.97 | $267.46 | 236920 |
| 2025-08-13 | 270.96 | $269.43 | 337800 |
| 2025-08-12 | 270.49 | $268.00 | 351383 |
| 2025-08-11 | 270.20 | $266.65 | 391285 |
| 2025-08-08 | 270.12 | $264.69 | 469116 |
| 2025-08-07 | 270.38 | $266.45 | 476200 |
| 2025-08-06 | 270.28 | $267.49 | 403456 |
| 2025-08-05 | 269.89 | $270.92 | 591200 |
| 2025-08-04 | 268.66 | $265.67 | 417624 |
| 2025-08-01 | 268.29 | $269.83 | 770100 |
| 2025-07-31 | 266.94 | $278.86 | 2.0M |
| 2025-07-30 | 263.41 | $258.52 | 540357 |
| 2025-07-29 | 263.56 | $260.84 | 281021 |
| 2025-07-28 | 263.19 | $262.49 | 315614 |
| 2025-07-25 | 262.38 | $264.82 | 327600 |
| 2025-07-24 | 260.89 | $263.33 | 371758 |
| 2025-07-23 | 259.43 | $265.56 | 587253 |
| 2025-07-22 | 257.22 | $253.96 | 365207 |
| 2025-07-21 | 257.05 | $252.93 | 334217 |
| 2025-07-18 | 257.03 | $254.49 | 542989 |
| 2025-07-17 | 256.63 | $255.35 | 322823 |
| 2025-07-16 | 255.94 | $253.82 | 416140 |
| 2025-07-15 | 255.41 | $253.68 | 340635 |
| 2025-07-14 | 254.77 | $258.50 | 374700 |
| 2025-07-11 | 252.97 | $258.18 | 367526 |
| 2025-07-10 | 250.89 | $258.11 | 657065 |
| 2025-07-09 | 248.45 | $248.92 | 290347 |
| 2025-07-08 | 247.52 | $247.95 | 560252 |
| 2025-07-07 | 246.59 | $253.53 | 403229 |
| 2025-07-03 | 244.30 | $252.08 | 304200 |
| 2025-07-02 | 241.91 | $250.15 | 446118 |
| 2025-07-01 | 239.51 | $246.31 | 521514 |
| 2025-06-30 | 237.50 | $241.46 | 315932 |
| 2025-06-27 | 236.17 | $238.65 | 516000 |
| 2025-06-26 | 235.19 | $239.83 | 292808 |
| 2025-06-25 | 233.79 | $235.12 | 612971 |
| 2025-06-24 | 233.13 | $231.63 | 379798 |
| 2025-06-23 | 233.08 | $237.10 | 495988 |
| 2025-06-20 | 231.85 | $234.54 | 1.6M |
| 2025-06-18 | 230.96 | $234.21 | 524350 |
| 2025-06-17 | 229.97 | $234.08 | 544800 |
| 2025-06-16 | 228.83 | $229.26 | 546661 |
| 2025-06-13 | 228.52 | $232.73 | 455900 |
| 2025-06-12 | 227.41 | $229.12 | 329239 |
| 2025-06-11 | 226.88 | $226.15 | 548169 |
| 2025-06-10 | 226.88 | $223.30 | 443430 |
| 2025-06-09 | 227.48 | $228.07 | 483400 |
| 2025-06-06 | 227.15 | $226.49 | 313000 |
| 2025-06-05 | 227.10 | $224.78 | 484341 |
| 2025-06-04 | 227.39 | $224.79 | 463467 |
| 2025-06-03 | 227.71 | $227.96 | 491599 |
| 2025-06-02 | 227.40 | $222.80 | 446351 |
| 2025-05-30 | 228.11 | $223.06 | 590940 |
| 2025-05-29 | 228.87 | $223.68 | 1.1M |
| 2025-05-28 | 229.60 | $225.60 | 315844 |
| 2025-05-27 | 230.03 | $227.84 | 366230 |
| 2025-05-23 | 230.03 | $224.74 | 256873 |
| 2025-05-22 | 230.66 | $224.49 | 551601 |
| 2025-05-21 | 231.41 | $223.38 | 453286 |
| 2025-05-20 | 232.49 | $228.02 | 420442 |
| 2025-05-19 | 232.73 | $229.35 | 518400 |
| 2025-05-16 | 232.69 | $230.05 | 311397 |
| 2025-05-15 | 232.45 | $228.16 | 385745 |
| 2025-05-14 | 232.54 | $223.11 | 522300 |
| 2025-05-13 | 233.66 | $225.73 | 479292 |
| 2025-05-12 | 234.36 | $229.74 | 530135 |
| 2025-05-09 | 234.27 | $231.63 | 329322 |
| 2025-05-08 | 233.72 | $232.95 | 522325 |
| 2025-05-07 | 232.74 | $230.21 | 429008 |
| 2025-05-06 | 232.13 | $232.90 | 504600 |
| 2025-05-05 | 230.79 | $233.18 | 604241 |
| 2025-05-02 | 229.12 | $230.02 | 669000 |
| 2025-05-01 | 227.79 | $227.48 | 1.1M |
| 2025-04-30 | 226.73 | $230.34 | 748895 |
| 2025-04-29 | 224.84 | $230.37 | 504010 |
| 2025-04-28 | 222.58 | $228.35 | 679130 |
| 2025-04-25 | 220.33 | $226.05 | 570330 |
| 2025-04-24 | 218.16 | $221.90 | 824400 |
| 2025-04-23 | 216.47 | $217.93 | 793437 |
| 2025-04-22 | 215.30 | $217.22 | 871717 |
| 2025-04-21 | 214.05 | $217.86 | 478148 |
| 2025-04-17 | 212.42 | $219.48 | 793549 |
| 2025-04-16 | 210.15 | $215.60 | 614886 |
| 2025-04-15 | 208.30 | $217.98 | 722800 |
| 2025-04-14 | 205.61 | $219.95 | 1.2M |
| 2025-04-11 | 202.06 | $215.74 | 1.5M |
| 2025-04-10 | 198.80 | $200.89 | 836729 |
| 2025-04-09 | 198.13 | $200.08 | 1.0M |
| 2025-04-08 | 197.52 | $187.54 | 822859 |
| 2025-04-07 | 199.44 | $183.31 | 826364 |
| 2025-04-04 | 202.54 | $184.95 | 855917 |
| 2025-04-03 | 205.77 | $199.22 | 690700 |
| 2025-04-02 | 206.49 | $204.93 | 500248 |
| 2025-04-01 | 206.07 | $202.20 | 549872 |
| 2025-03-31 | 206.13 | $204.04 | 666745 |
| 2025-03-28 | 205.77 | $205.32 | 560259 |
| 2025-03-27 | 205.05 | $203.15 | 350559 |
| 2025-03-26 | 204.62 | $203.27 | 438258 |
| 2025-03-25 | 204.06 | $206.25 | 557428 |
| 2025-03-24 | 202.73 | $205.89 | 525721 |
| 2025-03-21 | 201.23 | $201.47 | 1.4M |
| 2025-03-20 | 200.37 | $201.71 | 651241 |
| 2025-03-19 | 199.29 | $207.43 | 518818 |
| 2025-03-18 | 196.78 | $208.57 | 681779 |
| 2025-03-17 | 193.61 | $207.13 | 1.2M |
| 2025-03-14 | 190.19 | $196.16 | 790800 |
| 2025-03-13 | 188.52 | $195.51 | 755108 |
| 2025-03-12 | 186.70 | $191.73 | 498965 |
| 2025-03-11 | 185.37 | $195.01 | 947106 |
| 2025-03-10 | 183.12 | $197.03 | 1.0M |
| 2025-03-07 | 180.09 | $195.97 | 929276 |
| 2025-03-06 | 176.79 | $193.93 | 1.2M |
| 2025-03-05 | 173.40 | $193.59 | 1.8M |
| 2025-03-04 | 169.56 | $172.30 | 921726 |
| 2025-03-03 | 169.61 | $172.68 | 1.3M |
| 2025-02-28 | 169.63 | $175.58 | 2.5M |
| 2025-02-27 | 169.08 | $174.28 | 769512 |
| 2025-02-26 | 168.75 | $173.19 | 727943 |
| 2025-02-25 | 168.63 | $175.48 | 1.1M |
| 2025-02-24 | 168.06 | $168.81 | 820663 |
| 2025-02-21 | 168.85 | $170.29 | 830205 |
| 2025-02-20 | 169.50 | $177.89 | 903800 |
| 2025-02-19 | 168.71 | $173.77 | 1.1M |
| 2025-02-18 | 168.71 | $169.71 | 1.2M |
| 2025-02-14 | 169.62 | $161.27 | 848384 |
| 2025-02-13 | 172.51 | $160.82 | 787525 |
| 2025-02-12 | 176.00 | $163.49 | 721344 |
| 2025-02-11 | 179.55 | $167.77 | 567300 |
| 2025-02-10 | 182.80 | $168.27 | 801300 |
| 2025-02-07 | 186.50 | $168.49 | 1.7M |
| 2025-02-06 | 190.77 | $159.75 | 2.4M |
| 2025-02-05 | 197.58 | $195.58 | 645757 |
| 2025-02-04 | 197.93 | $195.76 | 395500 |
| 2025-02-03 | 198.30 | $196.56 | 549678 |
| 2025-01-31 | 198.56 | $197.26 | 388538 |
| 2025-01-30 | 198.70 | $195.50 | 469300 |
| 2025-01-29 | 199.23 | $192.89 | 559747 |
| 2025-01-28 | 200.39 | $195.77 | 495196 |
| 2025-01-27 | 201.11 | $202.99 | 414358 |
| 2025-01-24 | 200.41 | $202.72 | 337900 |
| 2025-01-23 | 199.65 | $204.14 | 482253 |
| 2025-01-22 | 198.45 | $205.17 | 590100 |
| 2025-01-21 | 196.83 | $208.61 | 549279 |
| 2025-01-17 | 194.22 | $202.55 | 640700 |
| 2025-01-16 | 192.46 | $201.02 | 411167 |
| 2025-01-15 | 190.75 | $198.70 | 346307 |
| 2025-01-14 | 189.27 | $197.43 | 429523 |
| 2025-01-13 | 187.83 | $195.14 | 464003 |
| 2025-01-10 | 186.65 | $190.02 | 370200 |
| 2025-01-08 | 186.39 | $189.66 | 342127 |
| 2025-01-07 | 186.19 | $189.05 | 469816 |
| 2025-01-06 | 186.10 | $186.70 | 493023 |
| 2025-01-03 | 186.53 | $188.08 | 403700 |
| 2025-01-02 | 186.76 | $187.61 | 328600 |
| 2024-12-31 | 187.16 | $188.97 | 342764 |
| 2024-12-30 | 187.36 | $188.41 | 366125 |
| 2024-12-27 | 187.75 | $190.42 | 332400 |
| 2024-12-26 | 187.80 | $191.83 | 359500 |
| 2024-12-24 | 187.60 | $192.46 | 142010 |
| 2024-12-23 | 187.27 | $190.41 | 606843 |
| 2024-12-20 | 187.35 | $190.45 | 2.5M |
| 2024-12-19 | 187.48 | $187.61 | 716325 |
| 2024-12-18 | 188.27 | $194.44 | 988413 |
| 2024-12-17 | 187.78 | $193.49 | 481165 |
| 2024-12-16 | 187.47 | $198.27 | 752902 |
| 2024-12-13 | 186.14 | $192.14 | 523700 |
| 2024-12-12 | 185.94 | $190.85 | 511159 |
| 2024-12-11 | 186.04 | $191.52 | 696415 |
| 2024-12-10 | 186.08 | $190.98 | 536100 |
| 2024-12-09 | 186.29 | $193.25 | 824583 |
| 2024-12-06 | 186.13 | $187.95 | 609017 |
| 2024-12-05 | 187.13 | $188.88 | 685162 |
| 2024-12-04 | 188.16 | $192.90 | 558708 |
| 2024-12-03 | 188.58 | $191.87 | 471300 |
| 2024-12-02 | 189.36 | $194.84 | 537926 |
| 2024-11-29 | 189.72 | $197.92 | 271719 |
| 2024-11-27 | 189.56 | $199.37 | 595687 |
| 2024-11-26 | 189.16 | $197.98 | 573857 |
| 2024-11-25 | 189.07 | $198.88 | 939600 |
| 2024-11-22 | 188.87 | $198.95 | 659252 |
| 2024-11-21 | 188.72 | $195.30 | 564260 |
| 2024-11-20 | 189.42 | $190.25 | 521753 |
| 2024-11-19 | 191.41 | $191.61 | 584100 |
| 2024-11-18 | 193.54 | $196.30 | 520319 |
| 2024-11-15 | 195.13 | $193.56 | 493576 |
| 2024-11-14 | 197.66 | $195.33 | 541116 |
| 2024-11-13 | 200.33 | $204.00 | 420937 |
| 2024-11-12 | 201.72 | $204.60 | 477649 |
| 2024-11-11 | 203.31 | $206.63 | 505244 |
| 2024-11-08 | 204.84 | $202.66 | 431717 |
| 2024-11-07 | 207.57 | $197.82 | 795820 |
| 2024-11-06 | 211.87 | $203.21 | 963200 |
| 2024-11-05 | 215.82 | $193.24 | 624400 |
| 2024-11-04 | 222.62 | $191.04 | 849912 |
| 2024-11-01 | 231.05 | $189.23 | 1.5M |
| 2024-10-31 | 241.30 | $184.96 | 2.6M |
| 2024-10-30 | 254.14 | $250.49 | 726906 |
| 2024-10-29 | 255.26 | $253.76 | 320200 |
| 2024-10-28 | 255.88 | $255.16 | 241006 |
| 2024-10-25 | 256.33 | $253.83 | 274148 |
| 2024-10-24 | 257.14 | $254.70 | 172409 |
| 2024-10-23 | 257.91 | $256.00 | 196100 |
| 2024-10-22 | 258.55 | $257.11 | 175700 |
| 2024-10-21 | 259.06 | $261.24 | 185709 |
| 2024-10-18 | 258.80 | $261.53 | 205200 |
| 2024-10-17 | 258.45 | $261.87 | 170341 |
| 2024-10-16 | 257.97 | $260.66 | 246700 |
| 2024-10-15 | 257.70 | $259.33 | 302400 |
| 2024-10-14 | 257.67 | $260.84 | 179711 |
| 2024-10-11 | 257.34 | $259.39 | 227832 |
| 2024-10-10 | 257.28 | $252.85 | 351600 |
| 2024-10-09 | 258.60 | $258.08 | 167928 |
| 2024-10-08 | 259.05 | $257.91 | 267921 |
| 2024-10-07 | 259.63 | $256.38 | 184914 |
| 2024-10-04 | 260.64 | $258.30 | 247616 |
| 2024-10-03 | 261.43 | $257.45 | 275734 |
| 2024-10-02 | 262.53 | $261.52 | 239000 |
| 2024-10-01 | 262.96 | $264.65 | 349474 |
| 2024-09-30 | 262.81 | $264.38 | 245900 |
| 2024-09-27 | 262.71 | $263.07 | 233421 |
| 2024-09-26 | 262.88 | $260.36 | 398011 |
| 2024-09-25 | 263.65 | $257.02 | 390107 |
| 2024-09-24 | 265.27 | $257.32 | 563663 |
| 2024-09-23 | 267.09 | $268.13 | 272900 |
| 2024-09-20 | 266.93 | $267.51 | 2.3M |
| 2024-09-19 | 266.88 | $268.03 | 360200 |
| 2024-09-18 | 266.72 | $269.02 | 373209 |
| 2024-09-17 | 266.32 | $265.41 | 387415 |
| 2024-09-16 | 266.63 | $265.21 | 360700 |
| 2024-09-13 | 267.03 | $261.55 | 350600 |
| 2024-09-12 | 268.27 | $258.28 | 322200 |
| 2024-09-11 | 270.41 | $257.62 | 374600 |
| 2024-09-10 | 273.02 | $260.87 | 473300 |
| 2024-09-09 | 275.35 | $267.74 | 287430 |
| 2024-09-06 | 276.59 | $269.21 | 203945 |
| 2024-09-05 | 277.70 | $270.93 | 280608 |
| 2024-09-04 | 278.61 | $274.27 | 252414 |
| 2024-09-03 | 278.92 | $275.45 | 211011 |
| 2024-08-30 | 279.00 | $282.77 | 384026 |
| 2024-08-29 | 277.52 | $282.86 | 187600 |
| 2024-08-28 | 275.75 | $280.05 | 214800 |
| 2024-08-27 | 274.27 | $276.91 | 184500 |
| 2024-08-26 | 273.17 | $276.84 | 126403 |
| 2024-08-23 | 271.89 | $274.51 | 157116 |
| 2024-08-22 | 270.87 | $272.11 | 177037 |
| 2024-08-21 | 270.17 | $271.44 | 226534 |
| 2024-08-20 | 269.48 | $275.23 | 305932 |
| 2024-08-19 | 267.86 | $270.90 | 185600 |
| 2024-08-16 | 266.87 | $270.57 | 208500 |
| 2024-08-15 | 265.78 | $269.63 | 278203 |
| 2024-08-14 | 264.70 | $266.63 | 298607 |
| 2024-08-13 | 264.07 | $262.77 | 176926 |
| 2024-08-12 | 264.13 | $263.73 | 374719 |
| 2024-08-09 | 263.99 | $259.43 | 185000 |
| 2024-08-08 | 264.72 | $256.56 | 200900 |
| 2024-08-07 | 266.17 | $253.44 | 306806 |
| 2024-08-06 | 268.48 | $256.55 | 316017 |
| 2024-08-05 | 270.48 | $256.03 | 392733 |
| 2024-08-02 | 272.88 | $263.35 | 344827 |
| 2024-08-01 | 274.08 | $267.00 | 623637 |
| 2024-07-31 | 274.67 | $279.98 | 301900 |
| 2024-07-30 | 272.57 | $279.76 | 307500 |
| 2024-07-29 | 270.12 | $277.36 | 309200 |
| 2024-07-26 | 267.75 | $276.03 | 297115 |
| 2024-07-25 | 265.25 | $273.95 | 316837 |
| 2024-07-24 | 262.74 | $265.30 | 329873 |
| 2024-07-23 | 261.62 | $266.69 | 282439 |
| 2024-07-22 | 260.00 | $266.13 | 208700 |
| 2024-07-19 | 258.22 | $263.42 | 367539 |
| 2024-07-18 | 256.70 | $267.21 | 240700 |
| 2024-07-17 | 254.12 | $267.14 | 266900 |
| 2024-07-16 | 251.12 | $267.46 | 449931 |
| 2024-07-15 | 247.57 | $255.52 | 270402 |
| 2024-07-12 | 245.97 | $250.94 | 228700 |
| 2024-07-11 | 245.09 | $251.70 | 195100 |
| 2024-07-10 | 243.92 | $246.68 | 194140 |
| 2024-07-09 | 243.62 | $241.93 | 333600 |
| 2024-07-08 | 244.30 | $243.00 | 201300 |
| 2024-07-05 | 244.88 | $243.07 | 309200 |
| 2024-07-03 | 245.54 | $246.12 | 118200 |
| 2024-07-02 | 245.69 | $247.48 | 192500 |
| 2024-07-01 | 245.58 | $246.79 | 170903 |
| 2024-06-28 | 245.62 | $246.33 | 367528 |
| 2024-06-27 | 245.78 | $247.92 | 387042 |
| 2024-06-26 | 245.65 | $249.56 | 209300 |
| 2024-06-25 | 245.16 | $251.52 | 248830 |
| 2024-06-24 | 244.21 | $251.20 | 338400 |
| 2024-06-21 | 243.18 | $248.91 | 877730 |
| 2024-06-20 | 242.51 | $247.36 | 306412 |
| 2024-06-18 | 242.08 | $245.93 | 269809 |
| 2024-06-17 | 241.92 | $242.03 | 313141 |
| 2024-06-14 | 242.58 | $238.46 | 303020 |
| 2024-06-13 | 244.14 | $240.26 | 281244 |
| 2024-06-12 | 245.60 | $243.29 | 222762 |
| 2024-06-11 | 246.69 | $244.55 | 255947 |
| 2024-06-10 | 247.72 | $247.94 | 170347 |
| 2024-06-07 | 248.23 | $249.21 | 217300 |
| 2024-06-06 | 248.57 | $250.63 | 221925 |
| 2024-06-05 | 248.71 | $251.56 | 188606 |
| 2024-06-04 | 248.70 | $250.46 | 202200 |
| 2024-06-03 | 248.95 | $250.38 | 196508 |
| 2024-05-31 | 249.28 | $253.10 | 347000 |
| 2024-05-30 | 249.14 | $251.22 | 189273 |
| 2024-05-29 | 249.39 | $248.30 | 235404 |
| 2024-05-28 | 250.35 | $252.75 | 259706 |
| 2024-05-24 | 250.55 | $256.20 | 226900 |
| 2024-05-23 | 250.10 | $252.88 | 184935 |
| 2024-05-22 | 250.31 | $254.49 | 213100 |
| 2024-05-21 | 250.26 | $253.76 | 311000 |
| 2024-05-20 | 250.39 | $255.59 | 190025 |
| 2024-05-17 | 250.21 | $255.60 | 272700 |
| 2024-05-16 | 250.05 | $256.16 | 290343 |
| 2024-05-15 | 249.80 | $251.63 | 189008 |
| 2024-05-14 | 250.51 | $251.51 | 297331 |
| 2024-05-13 | 251.42 | $253.93 | 276000 |
| 2024-05-10 | 252.02 | $252.03 | 180400 |
| 2024-05-09 | 253.18 | $250.97 | 223518 |
| 2024-05-08 | 254.80 | $246.92 | 349001 |
| 2024-05-07 | 257.60 | $248.57 | 450500 |
| 2024-05-06 | 260.54 | $246.59 | 388500 |
| 2024-05-03 | 264.43 | $246.23 | 531007 |
| 2024-05-02 | 269.05 | $245.19 | 1.5M |
| 2024-05-01 | 274.66 | $277.06 | 583100 |
| 2024-04-30 | 274.49 | $276.93 | 357000 |
| 2024-04-29 | 274.32 | $278.55 | 318200 |
| 2024-04-26 | 273.81 | $276.97 | 259200 |
| 2024-04-25 | 273.58 | $275.98 | 336009 |
| 2024-04-24 | 273.53 | $275.84 | 518238 |
| 2024-04-23 | 273.53 | $274.47 | 243500 |
| 2024-04-22 | 273.85 | $274.49 | 308200 |
| 2024-04-19 | 274.24 | $271.66 | 346649 |
| 2024-04-18 | 275.31 | $268.84 | 274100 |
| 2024-04-17 | 277.18 | $271.22 | 285200 |
| 2024-04-16 | 278.87 | $274.00 | 245430 |
| 2024-04-15 | 280.25 | $275.00 | 340100 |
| 2024-04-12 | 281.67 | $275.72 | 402100 |
| 2024-04-11 | 283.18 | $276.31 | 300704 |
| 2024-04-10 | 284.81 | $275.15 | 417800 |
| 2024-04-09 | 286.95 | $275.50 | 542700 |
| 2024-04-08 | 289.37 | $285.68 | 358508 |
| 2024-04-05 | 290.02 | $286.08 | 199300 |
| 2024-04-04 | 290.69 | $286.21 | 331200 |
| 2024-04-03 | 291.42 | $286.39 | 251100 |
| 2024-04-02 | 292.22 | $287.47 | 285000 |
| 2024-04-01 | 292.91 | $287.60 | 310209 |
| 2024-03-28 | 293.66 | $291.47 | 435008 |
| 2024-03-27 | 293.70 | $289.75 | 754200 |
| 2024-03-26 | 294.08 | $289.87 | 401900 |
| 2024-03-25 | 294.48 | $290.80 | 193410 |
| 2024-03-22 | 294.71 | $292.55 | 216803 |
| 2024-03-21 | 294.59 | $293.93 | 229800 |
| 2024-03-20 | 294.12 | $292.20 | 216800 |
| 2024-03-19 | 293.91 | $290.69 | 289270 |
| 2024-03-18 | 293.96 | $290.59 | 228016 |
| 2024-03-15 | 294.00 | $289.02 | 692926 |
| 2024-03-14 | 294.34 | $286.87 | 243515 |
| 2024-03-13 | 295.16 | $289.90 | 231164 |
| 2024-03-12 | 295.42 | $290.16 | 202500 |
| 2024-03-11 | 295.62 | $288.53 | 225238 |
| 2024-03-08 | 296.16 | $293.32 | 207746 |
| 2024-03-07 | 295.72 | $291.85 | 273100 |
| 2024-03-06 | 295.46 | $293.99 | 268600 |
| 2024-03-05 | 294.65 | $291.33 | 395639 |
| 2024-03-04 | 294.22 | $296.43 | 226200 |
| 2024-03-01 | 292.59 | $292.46 | 184338 |
| 2024-02-29 | 291.48 | $291.62 | 314806 |
| 2024-02-28 | 290.31 | $291.85 | 257800 |
| 2024-02-27 | 288.84 | $289.49 | 201800 |
| 2024-02-26 | 287.58 | $288.33 | 218736 |
| 2024-02-23 | 286.30 | $288.14 | 181400 |
| 2024-02-22 | 284.81 | $287.29 | 199942 |
| 2024-02-21 | 283.20 | $288.13 | 234943 |
| 2024-02-20 | 281.09 | $284.80 | 255849 |
| 2024-02-16 | 279.31 | $285.09 | 263212 |
| 2024-02-15 | 277.13 | $284.99 | 300957 |
| 2024-02-14 | 274.57 | $280.31 | 264548 |
| 2024-02-13 | 272.54 | $275.11 | 312900 |
| 2024-02-12 | 271.25 | $275.74 | 160301 |
| 2024-02-09 | 269.59 | $273.90 | 197000 |
| 2024-02-08 | 268.01 | $272.13 | 260600 |
| 2024-02-07 | 266.51 | $274.74 | 472932 |
| 2024-02-06 | 264.20 | $266.22 | 392800 |
| 2024-02-05 | 263.29 | $265.93 | 247600 |
| 2024-02-02 | 262.27 | $268.50 | 324251 |
| 2024-02-01 | 260.52 | $267.81 | 778041 |
| 2024-01-31 | 258.61 | $258.92 | 443889 |
| 2024-01-30 | 258.26 | $260.32 | 306700 |
| 2024-01-29 | 257.55 | $258.59 | 374132 |
| 2024-01-26 | 257.07 | $255.65 | 387254 |
| 2024-01-25 | 257.11 | $254.40 | 261100 |
| 2024-01-24 | 257.42 | $253.64 | 280718 |
| 2024-01-23 | 257.92 | $255.81 | 175606 |
| 2024-01-22 | 258.03 | $256.77 | 234832 |
| 2024-01-19 | 257.94 | $256.23 | 287500 |
| 2024-01-18 | 257.92 | $260.19 | 308000 |
| 2024-01-17 | 257.05 | $254.81 | 205600 |
| 2024-01-16 | 257.16 | $255.18 | 214200 |
| 2024-01-12 | 257.18 | $254.68 | 204800 |
| 2024-01-11 | 257.30 | $250.63 | 190538 |
| 2024-01-10 | 258.26 | $252.82 | 155192 |
| 2024-01-09 | 258.89 | $253.24 | 128020 |
| 2024-01-08 | 259.50 | $255.36 | 265600 |
| 2024-01-05 | 259.73 | $252.50 | 637100 |
| 2024-01-04 | 260.57 | $256.32 | 223617 |
| 2024-01-03 | 260.70 | $256.30 | 276000 |
| 2024-01-02 | 260.81 | $260.11 | 173100 |
| 2023-12-29 | 260.10 | $259.64 | 168200 |
| 2023-12-28 | 259.33 | $258.47 | 117439 |
| 2023-12-27 | 258.63 | $258.31 | 108300 |
| 2023-12-26 | 257.82 | $257.83 | 79200 |
| 2023-12-22 | 256.93 | $256.09 | 133633 |
| 2023-12-21 | 256.22 | $254.02 | 108500 |
| 2023-12-20 | 255.79 | $252.43 | 206749 |
| 2023-12-19 | 255.58 | $257.01 | 203423 |
| 2023-12-18 | 254.32 | $255.02 | 261432 |
| 2023-12-15 | 253.23 | $253.55 | 1.3M |
| 2023-12-14 | 252.22 | $255.83 | 466400 |
| 2023-12-13 | 250.54 | $257.59 | 345064 |
| 2023-12-12 | 248.16 | $254.48 | 432908 |
| 2023-12-11 | 246.02 | $250.38 | 415600 |
| 2023-12-08 | 244.36 | $246.89 | 236000 |
| 2023-12-07 | 243.13 | $245.19 | 206917 |
| 2023-12-06 | 242.03 | $243.59 | 183630 |
| 2023-12-05 | 241.06 | $240.48 | 231000 |
| 2023-12-04 | 240.56 | $242.60 | 308500 |
| 2023-12-01 | 239.50 | $238.74 | 228400 |
| 2023-11-30 | 239.05 | $237.02 | 332128 |
| 2023-11-29 | 238.86 | $233.75 | 257600 |
| 2023-11-28 | 239.29 | $236.68 | 194000 |
| 2023-11-27 | 239.14 | $236.45 | 239932 |
| 2023-11-24 | 238.99 | $238.34 | 100100 |
| 2023-11-22 | 238.37 | $238.08 | 188300 |
| 2023-11-21 | 237.66 | $239.28 | 142400 |
| 2023-11-20 | 236.56 | $239.56 | 216200 |
| 2023-11-17 | 235.18 | $236.75 | 721500 |
| 2023-11-16 | 234.13 | $234.57 | 184621 |
| 2023-11-15 | 233.34 | $234.90 | 329131 |
| 2023-11-14 | 232.32 | $235.92 | 268308 |
| 2023-11-13 | 230.89 | $233.36 | 307402 |
| 2023-11-10 | 229.73 | $229.93 | 197438 |
| 2023-11-09 | 229.08 | $228.14 | 216247 |
| 2023-11-08 | 228.68 | $228.52 | 195111 |
| 2023-11-07 | 228.09 | $232.24 | 216618 |
| 2023-11-06 | 226.60 | $234.55 | 348415 |
| 2023-11-03 | 224.36 | $233.96 | 342501 |
| 2023-11-02 | 221.85 | $233.85 | 505400 |
| 2023-11-01 | 218.95 | $220.99 | 327573 |
| 2023-10-31 | 218.27 | $219.82 | 291300 |
| 2023-10-30 | 217.73 | $217.35 | 270800 |
| 2023-10-27 | 217.60 | $213.12 | 297800 |
| 2023-10-26 | 218.33 | $218.03 | 294936 |
| 2023-10-25 | 218.14 | $215.06 | 213500 |
| 2023-10-24 | 218.53 | $214.33 | 176300 |
| 2023-10-23 | 219.11 | $216.34 | 177800 |
| 2023-10-20 | 219.35 | $219.09 | 406616 |
| 2023-10-19 | 219.04 | $221.33 | 285843 |
| 2023-10-18 | 218.18 | $223.01 | 259900 |
| 2023-10-17 | 216.81 | $222.96 | 278100 |
| 2023-10-16 | 215.22 | $225.16 | 254300 |
| 2023-10-13 | 212.90 | $224.83 | 266034 |
| 2023-10-12 | 210.27 | $218.81 | 220800 |
| 2023-10-11 | 208.48 | $220.30 | 222700 |
| 2023-10-10 | 206.10 | $219.34 | 324400 |
| 2023-10-09 | 203.55 | $221.44 | 665239 |
| 2023-10-06 | 200.17 | $202.52 | 238800 |
| 2023-10-05 | 200.26 | $200.29 | 167200 |
| 2023-10-04 | 200.86 | $201.65 | 251108 |
| 2023-10-03 | 201.31 | $202.22 | 230737 |
| 2023-10-02 | 201.74 | $202.01 | 260400 |
| 2023-09-29 | 202.31 | $204.58 | 189411 |
| 2023-09-28 | 202.46 | $205.06 | 340823 |
| 2023-09-27 | 202.57 | $203.19 | 210611 |
| 2023-09-26 | 203.13 | $200.41 | 214400 |
| 2023-09-25 | 204.39 | $201.33 | 174400 |
| 2023-09-22 | 205.70 | $201.08 | 241117 |
| 2023-09-21 | 207.31 | $202.50 | 566536 |
| 2023-09-20 | 208.89 | $205.58 | 539200 |
| 2023-09-19 | 210.12 | $208.92 | 261300 |
| 2023-09-18 | 210.86 | $212.28 | 178312 |
| 2023-09-15 | 211.03 | $211.65 | 344624 |
| 2023-09-14 | 211.39 | $212.93 | 179320 |
| 2023-09-13 | 211.56 | $209.52 | 211505 |
| 2023-09-12 | 212.51 | $211.35 | 127907 |
| 2023-09-11 | 213.24 | $211.10 | 141600 |
| 2023-09-08 | 214.17 | $210.84 | 170319 |
| 2023-09-07 | 215.33 | $209.38 | 420602 |
| 2023-09-06 | 217.00 | $209.20 | 326000 |
| 2023-09-05 | 218.99 | $217.12 | 182826 |
| 2023-09-01 | 219.65 | $220.86 | 127800 |
| 2023-08-31 | 219.64 | $220.32 | 161013 |
| 2023-08-30 | 219.76 | $220.81 | 189500 |
| 2023-08-29 | 219.80 | $219.02 | 158900 |
| 2023-08-28 | 220.25 | $218.96 | 160500 |
| 2023-08-25 | 220.78 | $218.55 | 121100 |
| 2023-08-24 | 221.51 | $218.11 | 142600 |
| 2023-08-23 | 222.46 | $220.22 | 166300 |
| 2023-08-22 | 223.12 | $220.62 | 133200 |
| 2023-08-21 | 223.81 | $219.91 | 239618 |
| 2023-08-18 | 224.77 | $219.44 | 464205 |
| 2023-08-17 | 225.99 | $220.31 | 369915 |
| 2023-08-16 | 227.23 | $223.73 | 182200 |
| 2023-08-15 | 227.94 | $222.78 | 258932 |
| 2023-08-14 | 228.96 | $227.69 | 212800 |
| 2023-08-11 | 229.10 | $226.88 | 190900 |
| 2023-08-10 | 229.43 | $224.69 | 186026 |
| 2023-08-09 | 230.27 | $227.66 | 187700 |
| 2023-08-08 | 230.61 | $226.02 | 217324 |
| 2023-08-07 | 231.33 | $230.54 | 232302 |
| 2023-08-04 | 231.21 | $226.84 | 360100 |
| 2023-08-03 | 231.83 | $226.26 | 589500 |
| 2023-08-02 | 232.65 | $227.82 | 331410 |
| 2023-08-01 | 233.26 | $229.97 | 220896 |
| 2023-07-31 | 233.48 | $229.67 | 305449 |
| 2023-07-28 | 233.79 | $230.45 | 220600 |
| 2023-07-27 | 233.94 | $230.59 | 288112 |
| 2023-07-26 | 234.07 | $234.46 | 246414 |
| 2023-07-25 | 233.37 | $231.59 | 163000 |
| 2023-07-24 | 233.13 | $231.22 | 148900 |
| 2023-07-21 | 232.90 | $231.57 | 202000 |
| 2023-07-20 | 232.52 | $232.87 | 213230 |
| 2023-07-19 | 231.78 | $229.48 | 308601 |
| 2023-07-18 | 231.60 | $229.60 | 272400 |
| 2023-07-17 | 231.33 | $233.08 | 282104 |
| 2023-07-14 | 230.25 | $228.35 | 233865 |
| 2023-07-13 | 229.96 | $228.28 | 212600 |
| 2023-07-12 | 229.60 | $229.59 | 190032 |
| 2023-07-11 | 228.87 | $230.97 | 222500 |
| 2023-07-10 | 227.69 | $227.87 | 212200 |
| 2023-07-07 | 226.94 | $224.25 | 504100 |
| 2023-07-06 | 226.80 | $225.90 | 266100 |
| 2023-07-05 | 226.25 | $227.68 | 239700 |
| 2023-07-03 | 225.21 | $228.75 | 151612 |
| 2023-06-30 | 223.73 | $227.60 | 305126 |
| 2023-06-29 | 222.22 | $226.96 | 299331 |
| 2023-06-28 | 220.57 | $220.42 | 238405 |
| 2023-06-27 | 220.01 | $221.18 | 178900 |
| 2023-06-26 | 219.16 | $218.58 | 259795 |
| 2023-06-23 | 218.70 | $216.96 | 499412 |
| 2023-06-22 | 218.47 | $217.95 | 237601 |
| 2023-06-21 | 217.97 | $219.68 | 211400 |
| 2023-06-20 | 216.99 | $218.47 | 333227 |
| 2023-06-16 | 216.08 | $221.18 | 420035 |
| 2023-06-15 | 214.43 | $218.59 | 248634 |
| 2023-06-14 | 213.02 | $215.32 | 241443 |
| 2023-06-13 | 212.06 | $216.56 | 323001 |
| 2023-06-12 | 210.66 | $214.24 | 261507 |
| 2023-06-09 | 209.50 | $215.31 | 359900 |
| 2023-06-08 | 207.91 | $216.51 | 394707 |
| 2023-06-07 | 205.80 | $214.53 | 380025 |
| 2023-06-06 | 203.76 | $209.88 | 302207 |
| 2023-06-05 | 202.37 | $207.72 | 423284 |
| 2023-06-02 | 201.20 | $207.48 | 375700 |
| 2023-06-01 | 199.89 | $201.21 | 376331 |
| 2023-05-31 | 199.71 | $201.38 | 479700 |
| 2023-05-30 | 199.46 | $202.05 | 286400 |
| 2023-05-26 | 199.03 | $201.29 | 372909 |
| 2023-05-25 | 198.71 | $198.07 | 396900 |
| 2023-05-24 | 199.02 | $202.05 | 277319 |
| 2023-05-23 | 198.55 | $202.37 | 314767 |
| 2023-05-22 | 197.94 | $203.29 | 399100 |
| 2023-05-19 | 197.06 | $200.64 | 1.2M |
| 2023-05-18 | 196.61 | $201.13 | 391600 |
| 2023-05-17 | 196.00 | $200.68 | 410496 |
| 2023-05-16 | 195.41 | $196.47 | 223418 |
| 2023-05-15 | 195.63 | $197.42 | 237600 |
| 2023-05-12 | 195.71 | $195.27 | 266625 |
| 2023-05-11 | 196.28 | $196.76 | 329900 |
| 2023-05-10 | 196.65 | $198.34 | 360500 |
| 2023-05-09 | 196.77 | $194.48 | 456003 |
| 2023-05-08 | 197.75 | $194.23 | 338300 |
| 2023-05-05 | 198.96 | $197.51 | 444222 |
| 2023-05-04 | 199.70 | $192.73 | 601803 |
| 2023-05-03 | 201.58 | $196.84 | 333200 |
| 2023-05-02 | 202.91 | $196.73 | 404900 |
| 2023-05-01 | 204.50 | $202.16 | 348625 |
| 2023-04-28 | 205.21 | $201.66 | 234500 |
| 2023-04-27 | 206.15 | $201.38 | 260100 |
| 2023-04-26 | 207.31 | $199.86 | 352300 |
| 2023-04-25 | 208.97 | $206.38 | 190800 |
| 2023-04-24 | 209.53 | $209.31 | 219300 |
| 2023-04-21 | 209.57 | $208.71 | 197900 |
| 2023-04-20 | 209.74 | $211.70 | 150000 |
| 2023-04-19 | 209.30 | $211.03 | 187700 |
| 2023-04-18 | 208.93 | $212.03 | 222700 |
| 2023-04-17 | 208.30 | $211.38 | 240020 |
| 2023-04-14 | 207.70 | $209.95 | 197036 |
| 2023-04-13 | 207.31 | $211.45 | 255650 |
| 2023-04-12 | 206.55 | $210.53 | 217431 |
| 2023-04-11 | 205.86 | $209.17 | 224701 |
| 2023-04-10 | 205.37 | $209.68 | 373500 |
| 2023-04-06 | 204.70 | $206.13 | 381150 |
| 2023-04-05 | 204.68 | $207.66 | 321100 |
| 2023-04-04 | 204.35 | $208.33 | 554600 |
| 2023-04-03 | 203.85 | $209.00 | 562009 |
| 2023-03-31 | 203.14 | $207.02 | 573423 |
| 2023-03-30 | 202.76 | $206.97 | 504921 |
| 2023-03-29 | 202.35 | $208.78 | 395500 |
| 2023-03-28 | 201.52 | $206.82 | 450000 |
| 2023-03-27 | 201.00 | $204.88 | 548141 |
| 2023-03-24 | 200.84 | $200.03 | 275523 |
| 2023-03-23 | 201.70 | $196.73 | 412685 |
| 2023-03-22 | 203.44 | $199.41 | 524847 |
| 2023-03-21 | 204.92 | $205.53 | 374300 |
| 2023-03-20 | 205.38 | $203.33 | 376130 |
| 2023-03-17 | 206.41 | $199.37 | 753713 |
| 2023-03-16 | 208.46 | $205.26 | 333000 |
| 2023-03-15 | 209.63 | $205.43 | 339703 |
| 2023-03-14 | 210.97 | $208.35 | 359900 |
| 2023-03-13 | 211.94 | $209.16 | 814300 |
| 2023-03-10 | 212.91 | $207.96 | 266808 |
| 2023-03-09 | 214.30 | $210.01 | 333634 |
| 2023-03-08 | 215.50 | $212.35 | 322200 |
| 2023-03-07 | 216.42 | $214.00 | 259100 |
| 2023-03-06 | 217.14 | $216.83 | 311019 |
| 2023-03-03 | 217.39 | $218.50 | 263600 |
| 2023-03-02 | 217.35 | $217.52 | 203600 |
| 2023-03-01 | 217.51 | $215.73 | 242600 |
| 2023-02-28 | 218.08 | $215.20 | 375113 |
| 2023-02-27 | 218.87 | $217.38 | 425800 |
| 2023-02-24 | 219.33 | $220.75 | 578900 |
| 2023-02-23 | 219.16 | $217.31 | 343212 |
| 2023-02-22 | 219.70 | $220.75 | 338841 |
| 2023-02-21 | 219.60 | $222.02 | 406427 |
| 2023-02-17 | 219.23 | $224.54 | 1.4M |
| 2023-02-16 | 218.28 | $218.92 | 302933 |
| 2023-02-15 | 218.37 | $218.41 | 541222 |
| 2023-02-14 | 218.60 | $216.19 | 450400 |
| 2023-02-13 | 219.33 | $218.94 | 509910 |
| 2023-02-10 | 219.62 | $221.33 | 492717 |
| 2023-02-09 | 219.46 | $220.45 | 1.1M |
| 2023-02-08 | 219.47 | $225.70 | 377729 |
| 2023-02-07 | 218.39 | $225.31 | 446500 |
| 2023-02-06 | 217.23 | $222.01 | 564448 |
| 2023-02-03 | 216.60 | $216.97 | 362400 |
| 2023-02-02 | 216.96 | $217.71 | 521500 |
| 2023-02-01 | 217.23 | $218.36 | 344327 |
| 2023-01-31 | 217.43 | $220.54 | 260600 |
| 2023-01-30 | 217.23 | $216.67 | 292800 |
| 2023-01-27 | 217.84 | $218.22 | 244100 |
| 2023-01-26 | 218.24 | $217.54 | 358900 |
| 2023-01-25 | 218.87 | $216.86 | 475037 |
| 2023-01-24 | 219.78 | $220.15 | 373748 |
| 2023-01-23 | 220.15 | $217.94 | 384300 |
| 2023-01-20 | 221.08 | $218.10 | 356615 |
| 2023-01-19 | 222.14 | $217.71 | 265400 |
| 2023-01-18 | 223.48 | $219.33 | 352562 |
| 2023-01-17 | 224.71 | $221.55 | 282300 |
| 2023-01-13 | 225.68 | $223.07 | 368501 |
| 2023-01-12 | 226.50 | $228.47 | 286956 |
| 2023-01-11 | 226.33 | $227.03 | 411104 |
| 2023-01-10 | 226.45 | $223.97 | 452548 |
| 2023-01-09 | 227.25 | $221.56 | 531353 |
| 2023-01-06 | 228.69 | $230.11 | 348200 |
| 2023-01-05 | 228.57 | $226.95 | 359910 |
| 2023-01-04 | 229.11 | $228.16 | 624414 |
| 2023-01-03 | 229.49 | $228.35 | 212900 |
| 2022-12-30 | 229.90 | $230.68 | 145326 |
| 2022-12-29 | 229.90 | $230.97 | 134200 |
| 2022-12-28 | 229.84 | $229.31 | 162512 |
| 2022-12-27 | 230.12 | $232.09 | 308800 |
| 2022-12-23 | 229.88 | $230.07 | 146800 |
| 2022-12-22 | 230.04 | $229.03 | 185708 |
| 2022-12-21 | 230.44 | $230.41 | 163500 |
| 2022-12-20 | 230.64 | $228.80 | 220300 |
| 2022-12-19 | 231.21 | $229.57 | 251110 |
| 2022-12-16 | 231.71 | $231.27 | 1.1M |
| 2022-12-15 | 231.95 | $228.51 | 490135 |
| 2022-12-14 | 232.82 | $233.38 | 283148 |
| 2022-12-13 | 232.81 | $231.95 | 409749 |
| 2022-12-12 | 233.09 | $235.43 | 241732 |
| 2022-12-09 | 232.70 | $233.36 | 189500 |
| 2022-12-08 | 232.69 | $235.24 | 288128 |
| 2022-12-07 | 232.28 | $234.32 | 440700 |
| 2022-12-06 | 232.02 | $235.71 | 432400 |
| 2022-12-05 | 231.42 | $235.84 | 386400 |
| 2022-12-02 | 230.72 | $240.68 | 808100 |
| 2022-12-01 | 228.89 | $230.90 | 343507 |
| 2022-11-30 | 228.85 | $231.96 | 526800 |
| 2022-11-29 | 228.60 | $228.02 | 386423 |
| 2022-11-28 | 229.17 | $228.91 | 504120 |
| 2022-11-25 | 229.65 | $230.36 | 115100 |
| 2022-11-23 | 229.94 | $227.58 | 338400 |
| 2022-11-22 | 230.87 | $230.41 | 430900 |
| 2022-11-21 | 231.38 | $232.69 | 529200 |
| 2022-11-18 | 231.51 | $227.31 | 949919 |
| 2022-11-17 | 232.82 | $224.02 | 630821 |
| 2022-11-16 | 235.05 | $223.94 | 519100 |
| 2022-11-15 | 237.67 | $223.21 | 837552 |
| 2022-11-14 | 240.87 | $221.12 | 738709 |
| 2022-11-11 | 245.02 | $227.58 | 790336 |
| 2022-11-10 | 248.46 | $244.17 | 295605 |
| 2022-11-09 | 248.95 | $238.79 | 287900 |
| 2022-11-08 | 250.63 | $244.53 | 288944 |
| 2022-11-07 | 251.33 | $244.34 | 323117 |
| 2022-11-04 | 252.16 | $243.95 | 361444 |
| 2022-11-03 | 253.16 | $244.25 | 820417 |
| 2022-11-02 | 254.23 | $253.78 | 477121 |
| 2022-11-01 | 253.41 | $256.84 | 292524 |
| 2022-10-31 | 251.77 | $257.07 | 294742 |
| 2022-10-28 | 249.78 | $257.36 | 408645 |
| 2022-10-27 | 247.36 | $253.65 | 337100 |
| 2022-10-26 | 245.30 | $251.27 | 323400 |
| 2022-10-25 | 243.37 | $252.71 | 326000 |
| 2022-10-24 | 240.81 | $252.08 | 777613 |
| 2022-10-21 | 237.94 | $249.89 | 437001 |
| 2022-10-20 | 235.05 | $243.01 | 460700 |
| 2022-10-19 | 233.14 | $243.14 | 416200 |
| 2022-10-18 | 230.88 | $238.57 | 437561 |
| 2022-10-17 | 229.22 | $228.01 | 234348 |
| 2022-10-14 | 229.52 | $223.17 | 321400 |
| 2022-10-13 | 230.88 | $230.66 | 222300 |
| 2022-10-12 | 230.89 | $226.70 | 344800 |
| 2022-10-11 | 231.73 | $234.70 | 339300 |
| 2022-10-10 | 231.02 | $235.06 | 238200 |
| 2022-10-07 | 230.12 | $232.88 | 410700 |
| 2022-10-06 | 229.52 | $231.82 | 221300 |
| 2022-10-05 | 229.06 | $233.01 | 235100 |
| 2022-10-04 | 228.28 | $232.19 | 304400 |
| 2022-10-03 | 227.54 | $227.08 | 294238 |
| 2022-09-30 | 227.77 | $221.50 | 265000 |
| 2022-09-29 | 229.22 | $223.33 | 263102 |
| 2022-09-28 | 230.52 | $225.35 | 366310 |
| 2022-09-27 | 231.60 | $224.90 | 325528 |
| 2022-09-26 | 232.94 | $226.86 | 285600 |
| 2022-09-23 | 234.08 | $230.27 | 296000 |
| 2022-09-22 | 234.68 | $235.50 | 530812 |
| 2022-09-21 | 234.26 | $232.58 | 310138 |
| 2022-09-20 | 234.37 | $232.81 | 194455 |
| 2022-09-19 | 234.44 | $234.61 | 258212 |
| 2022-09-16 | 234.13 | $232.11 | 512100 |
| 2022-09-15 | 234.29 | $232.30 | 389852 |
| 2022-09-14 | 234.41 | $232.87 | 395636 |
| 2022-09-13 | 234.42 | $229.29 | 577400 |
| 2022-09-12 | 235.16 | $235.00 | 498646 |
| 2022-09-09 | 234.80 | $235.30 | 380400 |
| 2022-09-08 | 234.31 | $232.19 | 537700 |
| 2022-09-07 | 234.37 | $232.65 | 436924 |
| 2022-09-06 | 234.32 | $229.08 | 587431 |
| 2022-09-02 | 234.99 | $226.80 | 876118 |
| 2022-09-01 | 236.22 | $227.48 | 430721 |
| 2022-08-31 | 237.48 | $230.26 | 689035 |
| 2022-08-30 | 238.33 | $231.57 | 352220 |
| 2022-08-29 | 239.00 | $235.73 | 370200 |
| 2022-08-26 | 238.85 | $236.20 | 335000 |
| 2022-08-25 | 238.54 | $241.58 | 382149 |
| 2022-08-24 | 237.01 | $239.33 | 249300 |
| 2022-08-23 | 235.66 | $236.14 | 192400 |
| 2022-08-22 | 234.72 | $234.99 | 327900 |
| 2022-08-19 | 233.83 | $235.49 | 216811 |
| 2022-08-18 | 232.65 | $236.78 | 183000 |
| 2022-08-17 | 230.97 | $236.17 | 343913 |
| 2022-08-16 | 229.11 | $233.54 | 243222 |
| 2022-08-15 | 227.47 | $232.56 | 199902 |
| 2022-08-12 | 225.75 | $230.46 | 158819 |
| 2022-08-11 | 224.15 | $227.34 | 183800 |
| 2022-08-10 | 222.93 | $227.02 | 290800 |
| 2022-08-09 | 221.56 | $225.49 | 410000 |
| 2022-08-08 | 220.26 | $223.09 | 388700 |
| 2022-08-05 | 219.24 | $227.58 | 389500 |
| 2022-08-04 | 217.09 | $228.81 | 723200 |
| 2022-08-03 | 214.32 | $218.69 | 212100 |
| 2022-08-02 | 213.23 | $217.47 | 298400 |
| 2022-08-01 | 212.21 | $217.64 | 215100 |
| 2022-07-29 | 210.99 | $216.84 | 220940 |
| 2022-07-28 | 209.75 | $212.48 | 237918 |
| 2022-07-27 | 209.22 | $210.37 | 253800 |
| 2022-07-26 | 209.06 | $210.54 | 174721 |
| 2022-07-25 | 208.84 | $210.58 | 206527 |
| 2022-07-22 | 208.58 | $208.73 | 195101 |
| 2022-07-21 | 208.67 | $208.75 | 186700 |
| 2022-07-20 | 208.79 | $208.90 | 189143 |
| 2022-07-19 | 208.90 | $207.12 | 425013 |
| 2022-07-18 | 209.40 | $201.83 | 284900 |
| 2022-07-15 | 211.11 | $204.63 | 229100 |
| 2022-07-14 | 212.50 | $204.15 | 305522 |
| 2022-07-13 | 214.21 | $208.24 | 259808 |
| 2022-07-12 | 215.33 | $212.19 | 380022 |
| 2022-07-11 | 215.79 | $215.83 | 191616 |
| 2022-07-08 | 215.55 | $215.68 | 263300 |
| 2022-07-07 | 215.28 | $217.31 | 268803 |
| 2022-07-06 | 214.62 | $214.25 | 326936 |
| 2022-07-05 | 214.48 | $209.86 | 501800 |
| 2022-07-01 | 215.24 | $220.96 | 268447 |
| 2022-06-30 | 213.77 | $217.82 | 366900 |
| 2022-06-29 | 212.71 | $215.89 | 286141 |
| 2022-06-28 | 211.88 | $217.18 | 386000 |
| 2022-06-27 | 210.64 | $218.37 | 289026 |
| 2022-06-24 | 208.95 | $215.34 | 640356 |
| 2022-06-23 | 207.62 | $210.00 | 307939 |
| 2022-06-22 | 207.21 | $209.45 | 448300 |
| 2022-06-21 | 206.86 | $209.36 | 350614 |
| 2022-06-17 | 206.48 | $200.64 | 808519 |
| 2022-06-16 | 207.87 | $201.06 | 456700 |
| 2022-06-15 | 209.41 | $205.67 | 543939 |
| 2022-06-14 | 210.23 | $204.81 | 477600 |
| 2022-06-13 | 211.36 | $207.33 | 423726 |
| 2022-06-10 | 212.13 | $211.99 | 378400 |
| 2022-06-09 | 212.05 | $214.00 | 348030 |
| 2022-06-08 | 211.52 | $214.25 | 244249 |
| 2022-06-07 | 210.84 | $216.14 | 260239 |
| 2022-06-06 | 209.66 | $212.51 | 309200 |
| 2022-06-03 | 209.06 | $212.84 | 251300 |
| 2022-06-02 | 208.28 | $211.80 | 252400 |
| 2022-06-01 | 207.61 | $210.46 | 292312 |
| 2022-05-31 | 207.11 | $210.46 | 688226 |
| 2022-05-27 | 206.54 | $214.40 | 431700 |
| 2022-05-26 | 205.06 | $211.50 | 525300 |
| 2022-05-25 | 203.96 | $206.12 | 339800 |
| 2022-05-24 | 203.84 | $204.08 | 236625 |
| 2022-05-23 | 204.15 | $200.60 | 317603 |
| 2022-05-20 | 205.25 | $197.76 | 287828 |
| 2022-05-19 | 207.15 | $200.73 | 296330 |
| 2022-05-18 | 208.74 | $202.84 | 278108 |
| 2022-05-17 | 210.14 | $208.97 | 298843 |
| 2022-05-16 | 210.49 | $204.78 | 294630 |
| 2022-05-13 | 211.78 | $203.78 | 354741 |
| 2022-05-12 | 213.48 | $203.77 | 293656 |
| 2022-05-11 | 215.46 | $206.03 | 283500 |
| 2022-05-10 | 217.27 | $209.65 | 320413 |
| 2022-05-09 | 218.60 | $209.98 | 416100 |
| 2022-05-06 | 220.06 | $216.25 | 303515 |
| 2022-05-05 | 220.40 | $219.74 | 468011 |
| 2022-05-04 | 220.04 | $222.14 | 518408 |
| 2022-05-03 | 219.09 | $214.76 | 356433 |
| 2022-05-02 | 219.52 | $212.33 | 344300 |
| 2022-04-29 | 220.50 | $212.74 | 351701 |
| 2022-04-28 | 221.52 | $218.08 | 310513 |
| 2022-04-27 | 221.54 | $219.85 | 286303 |
| 2022-04-26 | 221.17 | $218.66 | 346700 |
| 2022-04-25 | 220.94 | $218.53 | 536800 |
| 2022-04-22 | 220.66 | $222.17 | 347100 |
| 2022-04-21 | 219.54 | $221.98 | 303338 |
| 2022-04-20 | 218.23 | $227.29 | 311180 |
| 2022-04-19 | 215.56 | $224.11 | 318839 |
| 2022-04-18 | 213.10 | $222.88 | 321134 |
| 2022-04-14 | 210.47 | $222.67 | 616300 |
| 2022-04-13 | 207.44 | $212.94 | 492341 |
| 2022-04-12 | 205.95 | $209.97 | 382400 |
| 2022-04-11 | 204.84 | $205.24 | 455300 |
| 2022-04-08 | 204.53 | $205.90 | 408116 |
| 2022-04-07 | 204.03 | $207.92 | 659600 |
| 2022-04-06 | 203.01 | $202.11 | 417400 |
| 2022-04-05 | 203.04 | $201.12 | 355740 |
| 2022-04-04 | 203.28 | $201.87 | 384715 |
| 2022-04-01 | 203.39 | $202.63 | 347477 |
| 2022-03-31 | 203.34 | $199.44 | 413800 |
| 2022-03-30 | 203.95 | $203.32 | 335914 |
| 2022-03-29 | 203.83 | $202.26 | 323200 |
| 2022-03-28 | 203.89 | $200.35 | 475800 |
| 2022-03-25 | 204.36 | $205.97 | 217402 |
| 2022-03-24 | 203.70 | $203.59 | 221300 |
| 2022-03-23 | 203.42 | $203.04 | 277872 |
| 2022-03-22 | 203.19 | $201.04 | 371600 |
| 2022-03-21 | 203.34 | $200.67 | 400015 |
| 2022-03-18 | 203.57 | $193.69 | 1.1M |
| 2022-03-17 | 205.29 | $197.33 | 540200 |
| 2022-03-16 | 206.49 | $194.36 | 560900 |
| 2022-03-15 | 208.49 | $202.50 | 396200 |
| 2022-03-14 | 209.06 | $201.94 | 435104 |
| 2022-03-11 | 209.80 | $206.07 | 360026 |
| 2022-03-10 | 209.74 | $210.67 | 500500 |
| 2022-03-09 | 208.67 | $208.15 | 810000 |
| 2022-03-08 | 207.91 | $209.44 | 967781 |
| 2022-03-07 | 206.71 | $218.73 | 927243 |
| 2022-03-04 | 203.32 | $218.04 | 713445 |
| 2022-03-03 | 199.49 | $211.00 | 621433 |
| 2022-03-02 | 196.51 | $208.50 | 876800 |
| 2022-03-01 | 193.55 | $204.15 | 892000 |
| 2022-02-28 | 191.02 | $204.40 | 1.2M |
| 2022-02-25 | 188.02 | $199.86 | 692425 |
| 2022-02-24 | 185.49 | $191.99 | 636300 |
| 2022-02-23 | 184.22 | $187.39 | 442000 |
| 2022-02-22 | 183.72 | $186.88 | 426516 |
| 2022-02-18 | 183.25 | $186.09 | 553966 |
| 2022-02-17 | 182.89 | $184.92 | 406604 |
| 2022-02-16 | 182.74 | $182.58 | 372332 |
| 2022-02-15 | 183.06 | $180.13 | 330459 |
| 2022-02-14 | 183.97 | $181.26 | 508349 |
| 2022-02-11 | 184.79 | $183.87 | 605939 |
| 2022-02-10 | 185.22 | $179.65 | 782378 |
| 2022-02-09 | 186.61 | $187.19 | 333614 |
| 2022-02-08 | 186.64 | $186.00 | 255800 |
| 2022-02-07 | 186.94 | $184.02 | 314347 |
| 2022-02-04 | 187.70 | $182.61 | 268700 |
| 2022-02-03 | 188.90 | $183.53 | 288100 |
| 2022-02-02 | 190.10 | $187.01 | 384900 |
| 2022-02-01 | 190.75 | $185.52 | 264100 |
| 2022-01-31 | 191.83 | $187.20 | 274610 |
| 2022-01-28 | 192.71 | $187.67 | 283500 |
| 2022-01-27 | 193.64 | $188.43 | 244100 |
| 2022-01-26 | 194.54 | $191.92 | 317900 |
| 2022-01-25 | 194.84 | $194.67 | 243019 |
| 2022-01-24 | 194.60 | $195.65 | 381901 |
| 2022-01-21 | 194.10 | $191.10 | 318322 |
| 2022-01-20 | 194.46 | $191.64 | 228822 |
| 2022-01-19 | 194.75 | $193.68 | 205527 |
| 2022-01-18 | 194.65 | $195.57 | 276800 |
| 2022-01-14 | 194.10 | $197.68 | 323365 |
| 2022-01-13 | 193.02 | $195.61 | 330300 |
| 2022-01-12 | 192.17 | $197.16 | 211000 |
| 2022-01-11 | 190.86 | $198.89 | 393300 |
| 2022-01-10 | 188.95 | $196.20 | 491341 |
| 2022-01-07 | 187.30 | $192.96 | 365837 |
| 2022-01-06 | 186.07 | $190.60 | 294621 |
| 2022-01-05 | 185.13 | $186.99 | 424644 |
| 2022-01-04 | 184.81 | $189.49 | 443700 |
| 2022-01-03 | 183.92 | $186.04 | 416522 |
| 2021-12-31 | 183.62 | $186.74 | 142922 |
| 2021-12-30 | 183.12 | $185.23 | 121600 |
| 2021-12-29 | 182.88 | $185.48 | 126000 |
| 2021-12-28 | 182.56 | $186.28 | 131400 |
| 2021-12-27 | 182.03 | $184.18 | 145317 |
| 2021-12-23 | 181.87 | $182.21 | 205200 |
| 2021-12-22 | 182.11 | $180.34 | 208876 |
| 2021-12-21 | 182.81 | $183.14 | 204210 |
| 2021-12-20 | 183.04 | $179.58 | 291830 |
| 2021-12-17 | 184.07 | $184.11 | 576000 |
| 2021-12-16 | 184.33 | $188.73 | 280206 |
| 2021-12-15 | 183.67 | $189.41 | 417977 |
| 2021-12-14 | 182.78 | $186.20 | 315830 |
| 2021-12-13 | 182.44 | $187.35 | 245800 |
| 2021-12-10 | 181.83 | $185.97 | 243300 |
| 2021-12-09 | 181.43 | $185.95 | 306730 |
| 2021-12-08 | 181.00 | $186.34 | 264900 |
| 2021-12-07 | 180.44 | $184.69 | 362145 |
| 2021-12-06 | 180.17 | $185.87 | 339725 |
| 2021-12-03 | 179.64 | $181.16 | 286043 |
| 2021-12-02 | 180.06 | $178.29 | 470600 |
| 2021-12-01 | 181.19 | $176.58 | 394900 |
| 2021-11-30 | 182.90 | $177.51 | 697147 |
| 2021-11-29 | 184.71 | $181.72 | 247800 |
| 2021-11-26 | 185.97 | $183.27 | 247700 |
| 2021-11-24 | 187.13 | $186.48 | 146201 |
| 2021-11-23 | 187.82 | $189.22 | 211928 |
| 2021-11-22 | 188.08 | $190.50 | 308000 |
| 2021-11-19 | 188.14 | $184.78 | 223000 |
| 2021-11-18 | 189.45 | $185.19 | 370820 |
| 2021-11-17 | 190.90 | $186.69 | 187297 |
| 2021-11-16 | 192.30 | $188.32 | 231519 |
| 2021-11-15 | 193.60 | $190.41 | 235142 |
| 2021-11-12 | 194.69 | $192.02 | 290229 |
| 2021-11-11 | 195.64 | $188.87 | 337800 |
| 2021-11-10 | 197.42 | $193.82 | 220300 |
| 2021-11-09 | 198.46 | $194.75 | 206014 |
| 2021-11-08 | 199.48 | $194.13 | 246428 |
| 2021-11-05 | 200.81 | $194.02 | 300103 |
| 2021-11-04 | 202.38 | $191.31 | 380800 |
| 2021-11-03 | 204.78 | $199.95 | 410025 |
| 2021-11-02 | 205.73 | $199.90 | 242000 |
| 2021-11-01 | 206.85 | $202.08 | 178105 |
| 2021-10-29 | 207.68 | $202.73 | 241700 |
| 2021-10-28 | 208.50 | $204.52 | 251900 |
| 2021-10-27 | 209.05 | $202.64 | 235000 |
| 2021-10-26 | 210.07 | $204.34 | 406200 |
| 2021-10-25 | 210.88 | $212.48 | 190008 |
| 2021-10-22 | 210.08 | $212.83 | 162545 |
| 2021-10-21 | 209.06 | $211.13 | 158232 |
| 2021-10-20 | 208.21 | $211.72 | 166700 |
| 2021-10-19 | 207.08 | $209.42 | 169403 |
| 2021-10-18 | 206.23 | $207.45 | 266500 |
| 2021-10-15 | 205.65 | $210.52 | 302403 |
| 2021-10-14 | 204.31 | $208.46 | 318900 |
| 2021-10-13 | 203.18 | $207.97 | 335033 |
| 2021-10-12 | 201.96 | $212.17 | 336234 |
| 2021-10-11 | 199.65 | $210.82 | 342647 |
| 2021-10-08 | 197.26 | $206.39 | 289217 |
| 2021-10-07 | 195.41 | $202.86 | 338003 |
| 2021-10-06 | 194.02 | $196.78 | 227218 |
| 2021-10-05 | 193.70 | $194.93 | 256000 |
| 2021-10-04 | 193.73 | $195.06 | 210103 |
| 2021-10-01 | 193.76 | $194.18 | 199200 |
| 2021-09-30 | 193.99 | $193.06 | 335100 |
| 2021-09-29 | 194.51 | $197.33 | 134700 |
| 2021-09-28 | 194.24 | $196.54 | 293436 |
| 2021-09-27 | 194.10 | $197.06 | 211100 |
| 2021-09-24 | 193.84 | $195.37 | 266800 |
| 2021-09-23 | 193.93 | $194.54 | 226400 |
| 2021-09-22 | 194.22 | $191.47 | 167014 |
| 2021-09-21 | 195.22 | $189.32 | 198010 |
| 2021-09-20 | 196.86 | $193.63 | 183828 |
| 2021-09-17 | 197.88 | $194.99 | 470113 |
| 2021-09-16 | 198.78 | $195.08 | 175400 |
| 2021-09-15 | 199.82 | $199.20 | 191000 |
| 2021-09-14 | 200.18 | $197.75 | 200400 |
| 2021-09-13 | 200.91 | $200.98 | 238608 |
| 2021-09-10 | 201.08 | $198.18 | 180100 |
| 2021-09-09 | 201.88 | $199.33 | 108400 |
| 2021-09-08 | 202.57 | $199.49 | 154040 |
| 2021-09-07 | 203.35 | $199.24 | 152892 |
| 2021-09-03 | 204.31 | $203.17 | 115132 |
| 2021-09-02 | 204.61 | $205.13 | 157200 |
| 2021-09-01 | 204.53 | $202.99 | 196218 |
| 2021-08-31 | 204.90 | $204.17 | 415500 |
| 2021-08-30 | 205.08 | $207.01 | 354511 |
| 2021-08-27 | 204.69 | $206.99 | 125300 |
| 2021-08-26 | 204.25 | $204.42 | 100541 |
| 2021-08-25 | 204.28 | $206.22 | 173304 |
| 2021-08-24 | 203.94 | $206.04 | 128900 |
| 2021-08-23 | 203.58 | $205.98 | 202000 |
| 2021-08-20 | 203.19 | $202.73 | 119400 |
| 2021-08-19 | 203.42 | $200.16 | 163400 |
| 2021-08-18 | 204.24 | $201.17 | 184808 |
| 2021-08-17 | 204.98 | $205.67 | 277641 |
| 2021-08-16 | 204.90 | $205.75 | 160943 |
| 2021-08-13 | 204.79 | $205.94 | 97500 |
| 2021-08-12 | 204.63 | $207.49 | 150615 |
| 2021-08-11 | 204.12 | $208.93 | 136600 |
| 2021-08-10 | 203.24 | $206.94 | 133117 |
| 2021-08-09 | 202.64 | $205.13 | 236200 |
| 2021-08-06 | 202.33 | $205.58 | 156224 |
| 2021-08-05 | 201.89 | $203.20 | 176500 |
| 2021-08-04 | 201.90 | $200.41 | 208833 |
| 2021-08-03 | 202.51 | $204.36 | 227123 |
| 2021-08-02 | 202.40 | $203.42 | 135627 |
| 2021-07-30 | 202.48 | $205.13 | 218930 |
| 2021-07-29 | 202.24 | $207.23 | 144900 |
| 2021-07-28 | 201.53 | $204.86 | 122300 |
| 2021-07-27 | 201.22 | $204.43 | 115538 |
| 2021-07-26 | 200.98 | $205.17 | 157947 |
| 2021-07-23 | 200.57 | $203.75 | 101000 |
| 2021-07-22 | 200.41 | $202.17 | 107400 |
| 2021-07-21 | 200.59 | $204.76 | 344600 |
| 2021-07-20 | 200.29 | $202.89 | 311211 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
277.00
2026-07-17
Close Price
$269.13
Vol: 947219
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
162.76
Average
245.14
Maximum
446.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 277.00 | $269.13 | 947219 |
| 2026-07-16 | 279.97 | $271.05 | 529692 |
| 2026-07-15 | 283.04 | $277.79 | 378542 |
| 2026-07-14 | 284.69 | $280.00 | 253768 |
| 2026-07-13 | 286.05 | $284.86 | 301120 |
| 2026-07-10 | 286.19 | $286.09 | 235806 |
| 2026-07-09 | 286.01 | $286.21 | 321565 |
| 2026-07-08 | 285.80 | $289.47 | 379695 |
| 2026-07-07 | 284.56 | $289.46 | 336444 |
| 2026-07-06 | 283.11 | $294.10 | 434180 |
| 2026-07-02 | 279.96 | $291.50 | 491236 |
| 2026-07-01 | 277.05 | $278.97 | 395412 |
| 2026-06-30 | 277.61 | $279.89 | 477749 |
| 2026-06-29 | 278.14 | $277.39 | 489326 |
| 2026-06-26 | 279.72 | $281.99 | 689647 |
| 2026-06-25 | 280.35 | $279.09 | 702666 |
| 2026-06-24 | 282.18 | $279.62 | 533355 |
| 2026-06-23 | 284.41 | $283.48 | 432578 |
| 2026-06-22 | 286.06 | $278.19 | 606604 |
| 2026-06-18 | 289.89 | $285.43 | 1.2M |
| 2026-06-17 | 292.41 | $296.89 | 513600 |
| 2026-06-16 | 291.98 | $298.51 | 310426 |
| 2026-06-15 | 291.10 | $299.66 | 417851 |
| 2026-06-12 | 289.83 | $297.68 | 317500 |
| 2026-06-11 | 289.10 | $300.95 | 515784 |
| 2026-06-10 | 287.37 | $289.13 | 329434 |
| 2026-06-09 | 289.24 | $297.52 | 512532 |
| 2026-06-08 | 289.09 | $292.26 | 429921 |
| 2026-06-05 | 290.83 | $293.04 | 347458 |
| 2026-06-04 | 292.95 | $294.53 | 497255 |
| 2026-06-03 | 295.32 | $287.54 | 766722 |
| 2026-06-02 | 300.68 | $293.66 | 527248 |
| 2026-06-01 | 305.51 | $296.41 | 895298 |
| 2026-05-29 | 310.75 | $308.17 | 878444 |
| 2026-05-28 | 313.62 | $320.90 | 523321 |
| 2026-05-27 | 313.29 | $317.56 | 425265 |
| 2026-05-26 | 314.16 | $320.95 | 381341 |
| 2026-05-22 | 314.36 | $320.63 | 286540 |
| 2026-05-21 | 314.95 | $317.55 | 469600 |
| 2026-05-20 | 316.88 | $321.92 | 340861 |
| 2026-05-19 | 318.11 | $324.60 | 413340 |
| 2026-05-18 | 319.02 | $329.35 | 305410 |
| 2026-05-15 | 318.89 | $326.17 | 437155 |
| 2026-05-14 | 320.04 | $336.95 | 389777 |
| 2026-05-13 | 318.33 | $334.22 | 476987 |
| 2026-05-12 | 317.44 | $333.56 | 928399 |
| 2026-05-11 | 316.93 | $317.75 | 710284 |
| 2026-05-08 | 321.69 | $316.28 | 615391 |
| 2026-05-07 | 328.32 | $314.72 | 653007 |
| 2026-05-06 | 337.24 | $319.54 | 938398 |
| 2026-05-05 | 346.89 | $326.13 | 1.7M |
| 2026-05-04 | 356.81 | $363.37 | 490300 |
| 2026-05-01 | 357.34 | $360.60 | 566300 |
| 2026-04-30 | 359.09 | $364.29 | 613292 |
| 2026-04-29 | 360.26 | $362.17 | 483032 |
| 2026-04-28 | 362.58 | $361.40 | 388319 |
| 2026-04-27 | 365.87 | $358.40 | 645742 |
| 2026-04-24 | 371.04 | $359.29 | 556307 |
| 2026-04-23 | 377.24 | $370.14 | 416700 |
| 2026-04-22 | 381.52 | $366.88 | 523823 |
| 2026-04-21 | 387.89 | $378.21 | 471500 |
| 2026-04-20 | 392.17 | $392.19 | 252940 |
| 2026-04-17 | 393.04 | $394.81 | 637000 |
| 2026-04-16 | 393.35 | $396.17 | 296621 |
| 2026-04-15 | 393.37 | $398.13 | 357523 |
| 2026-04-14 | 392.86 | $398.07 | 287128 |
| 2026-04-13 | 392.34 | $394.46 | 409589 |
| 2026-04-10 | 392.96 | $394.41 | 432638 |
| 2026-04-09 | 393.82 | $403.37 | 309311 |
| 2026-04-08 | 392.15 | $411.35 | 435216 |
| 2026-04-07 | 387.72 | $402.28 | 248100 |
| 2026-04-06 | 385.34 | $407.66 | 406791 |
| 2026-04-02 | 380.92 | $396.62 | 280437 |
| 2026-04-01 | 379.26 | $393.32 | 519901 |
| 2026-03-31 | 378.53 | $379.90 | 400499 |
| 2026-03-30 | 382.14 | $369.08 | 491258 |
| 2026-03-27 | 390.22 | $381.79 | 375909 |
| 2026-03-26 | 396.24 | $384.79 | 470600 |
| 2026-03-25 | 402.82 | $402.56 | 286115 |
| 2026-03-24 | 405.35 | $402.08 | 328038 |
| 2026-03-23 | 408.72 | $396.57 | 677800 |
| 2026-03-20 | 414.68 | $407.98 | 1.8M |
| 2026-03-19 | 418.41 | $418.42 | 485349 |
| 2026-03-18 | 419.71 | $427.99 | 454247 |
| 2026-03-17 | 418.32 | $422.94 | 462500 |
| 2026-03-16 | 418.27 | $416.59 | 685550 |
| 2026-03-13 | 420.28 | $415.71 | 372488 |
| 2026-03-12 | 423.05 | $414.56 | 412900 |
| 2026-03-11 | 426.80 | $413.70 | 331826 |
| 2026-03-10 | 431.65 | $417.51 | 353765 |
| 2026-03-09 | 436.30 | $429.58 | 468500 |
| 2026-03-06 | 438.08 | $429.11 | 400230 |
| 2026-03-05 | 440.30 | $421.17 | 485339 |
| 2026-03-04 | 445.39 | $437.03 | 421392 |
| 2026-03-03 | 446.41 | $440.33 | 418372 |
| 2026-03-02 | 446.43 | $453.73 | 631700 |
| 2026-02-27 | 442.02 | $444.52 | 411223 |
| 2026-02-26 | 439.38 | $443.00 | 430778 |
| 2026-02-25 | 436.48 | $435.58 | 514456 |
| 2026-02-24 | 435.11 | $447.73 | 392700 |
| 2026-02-23 | 429.44 | $438.01 | 469414 |
| 2026-02-20 | 425.47 | $437.57 | 509300 |
| 2026-02-19 | 420.65 | $443.14 | 783210 |
| 2026-02-18 | 412.91 | $424.89 | 350427 |
| 2026-02-17 | 409.20 | $417.83 | 519750 |
| 2026-02-13 | 406.88 | $418.78 | 643792 |
| 2026-02-12 | 403.73 | $406.76 | 625303 |
| 2026-02-11 | 403.68 | $392.70 | 517517 |
| 2026-02-10 | 408.04 | $399.37 | 425614 |
| 2026-02-09 | 411.20 | $405.82 | 610926 |
| 2026-02-06 | 412.94 | $397.77 | 774860 |
| 2026-02-05 | 417.50 | $369.38 | 1.6M |
| 2026-02-04 | 431.87 | $413.14 | 993196 |
| 2026-02-03 | 435.31 | $429.64 | 591526 |
| 2026-02-02 | 433.98 | $420.30 | 379560 |
| 2026-01-30 | 435.02 | $420.51 | 476634 |
| 2026-01-29 | 435.88 | $427.83 | 446246 |
| 2026-01-28 | 434.25 | $425.39 | 441564 |
| 2026-01-27 | 432.66 | $422.79 | 390500 |
| 2026-01-26 | 431.17 | $413.56 | 573833 |
| 2026-01-23 | 431.86 | $418.58 | 448932 |
| 2026-01-22 | 430.68 | $424.14 | 478400 |
| 2026-01-21 | 427.03 | $422.68 | 578422 |
| 2026-01-20 | 422.60 | $415.58 | 833632 |
| 2026-01-16 | 419.00 | $425.90 | 688890 |
| 2026-01-15 | 410.90 | $418.86 | 861247 |
| 2026-01-14 | 402.83 | $415.39 | 1.0M |
| 2026-01-13 | 393.71 | $411.66 | 1.1M |
| 2026-01-12 | 383.43 | $398.25 | 590335 |
| 2026-01-09 | 374.84 | $386.99 | 508025 |
| 2026-01-08 | 367.68 | $378.47 | 947800 |
| 2026-01-07 | 361.42 | $356.45 | 719948 |
| 2026-01-06 | 360.56 | $367.60 | 478054 |
| 2026-01-05 | 355.78 | $363.48 | 547427 |
| 2026-01-02 | 351.08 | $349.75 | 402974 |
| 2025-12-31 | 349.52 | $340.07 | 262458 |
| 2025-12-30 | 350.52 | $341.98 | 384903 |
| 2025-12-29 | 350.95 | $345.73 | 423020 |
| 2025-12-26 | 350.09 | $351.13 | 323015 |
| 2025-12-24 | 347.14 | $355.45 | 197300 |
| 2025-12-23 | 341.98 | $354.52 | 645024 |
| 2025-12-22 | 335.84 | $353.52 | 866816 |
| 2025-12-19 | 328.53 | $336.64 | 1.4M |
| 2025-12-18 | 324.87 | $322.63 | 399204 |
| 2025-12-17 | 324.76 | $321.29 | 475100 |
| 2025-12-16 | 324.98 | $326.80 | 377916 |
| 2025-12-15 | 323.41 | $329.16 | 335021 |
| 2025-12-12 | 320.68 | $326.92 | 386317 |
| 2025-12-11 | 317.99 | $326.72 | 521900 |
| 2025-12-10 | 314.73 | $323.14 | 441408 |
| 2025-12-09 | 311.85 | $314.95 | 322900 |
| 2025-12-08 | 310.93 | $315.88 | 450197 |
| 2025-12-05 | 309.49 | $304.58 | 632912 |
| 2025-12-04 | 311.30 | $315.88 | 358000 |
| 2025-12-03 | 309.93 | $309.23 | 347042 |
| 2025-12-02 | 310.34 | $307.20 | 330919 |
| 2025-12-01 | 311.47 | $306.65 | 357100 |
| 2025-11-28 | 312.99 | $313.62 | 133144 |
| 2025-11-26 | 312.61 | $314.31 | 229900 |
| 2025-11-25 | 311.88 | $314.73 | 452665 |
| 2025-11-24 | 310.83 | $309.92 | 282600 |
| 2025-11-21 | 311.03 | $305.49 | 516501 |
| 2025-11-20 | 312.63 | $301.83 | 533410 |
| 2025-11-19 | 315.69 | $309.74 | 312940 |
| 2025-11-18 | 316.83 | $309.16 | 308900 |
| 2025-11-17 | 318.30 | $309.74 | 321002 |
| 2025-11-14 | 319.81 | $313.97 | 340418 |
| 2025-11-13 | 320.18 | $312.67 | 431403 |
| 2025-11-12 | 320.89 | $317.89 | 471147 |
| 2025-11-11 | 319.96 | $324.19 | 725502 |
| 2025-11-10 | 316.68 | $318.66 | 708128 |
| 2025-11-07 | 314.29 | $309.56 | 595480 |
| 2025-11-06 | 314.11 | $305.43 | 434712 |
| 2025-11-05 | 315.06 | $306.68 | 525890 |
| 2025-11-04 | 315.65 | $315.90 | 383397 |
| 2025-11-03 | 313.28 | $317.54 | 651324 |
| 2025-10-31 | 309.71 | $322.02 | 788430 |
| 2025-10-30 | 303.80 | $319.07 | 981618 |
| 2025-10-29 | 297.41 | $298.42 | 549709 |
| 2025-10-28 | 296.06 | $299.14 | 402790 |
| 2025-10-27 | 294.11 | $301.69 | 562900 |
| 2025-10-24 | 290.86 | $299.91 | 525246 |
| 2025-10-23 | 287.41 | $290.09 | 382161 |
| 2025-10-22 | 286.28 | $283.64 | 350300 |
| 2025-10-21 | 286.90 | $287.53 | 277903 |
| 2025-10-20 | 286.40 | $285.77 | 320500 |
| 2025-10-17 | 286.31 | $280.02 | 359635 |
| 2025-10-16 | 287.97 | $282.66 | 354361 |
| 2025-10-15 | 289.11 | $284.96 | 562853 |
| 2025-10-14 | 289.71 | $291.94 | 642907 |
| 2025-10-13 | 288.16 | $287.90 | 334460 |
| 2025-10-10 | 287.49 | $282.99 | 421900 |
| 2025-10-09 | 288.15 | $286.14 | 333624 |
| 2025-10-08 | 287.88 | $290.83 | 264974 |
| 2025-10-07 | 286.00 | $285.38 | 442824 |
| 2025-10-06 | 285.36 | $288.49 | 335505 |
| 2025-10-03 | 283.53 | $284.24 | 387437 |
| 2025-10-02 | 282.58 | $282.22 | 378548 |
| 2025-10-01 | 282.00 | $286.01 | 468606 |
| 2025-09-30 | 280.04 | $287.91 | 426066 |
| 2025-09-29 | 277.01 | $279.53 | 308332 |
| 2025-09-26 | 275.93 | $278.77 | 369063 |
| 2025-09-25 | 274.83 | $271.25 | 699844 |
| 2025-09-24 | 275.84 | $277.51 | 600774 |
| 2025-09-23 | 275.06 | $276.01 | 427300 |
| 2025-09-22 | 274.57 | $276.16 | 497102 |
| 2025-09-19 | 273.89 | $275.13 | 1.3M |
| 2025-09-18 | 273.37 | $274.69 | 454729 |
| 2025-09-17 | 272.86 | $272.46 | 353738 |
| 2025-09-16 | 272.91 | $273.19 | 609440 |
| 2025-09-15 | 272.73 | $273.02 | 504624 |
| 2025-09-12 | 272.54 | $274.71 | 217121 |
| 2025-09-11 | 271.75 | $276.07 | 295200 |
| 2025-09-10 | 270.34 | $271.93 | 408576 |
| 2025-09-09 | 269.92 | $267.07 | 431953 |
| 2025-09-08 | 270.94 | $269.94 | 399657 |
| 2025-09-05 | 271.25 | $271.13 | 362738 |
| 2025-09-04 | 271.22 | $269.98 | 385876 |
| 2025-09-03 | 271.53 | $269.33 | 456400 |
| 2025-09-02 | 272.09 | $269.71 | 453600 |
| 2025-08-29 | 272.60 | $270.79 | 363983 |
| 2025-08-28 | 272.85 | $275.27 | 448136 |
| 2025-08-27 | 271.68 | $276.39 | 393304 |
| 2025-08-26 | 269.87 | $271.74 | 432758 |
| 2025-08-25 | 269.09 | $270.72 | 342616 |
| 2025-08-22 | 268.43 | $269.98 | 359000 |
| 2025-08-21 | 267.84 | $266.48 | 242300 |
| 2025-08-20 | 268.19 | $267.09 | 433457 |
| 2025-08-19 | 268.39 | $265.40 | 629432 |
| 2025-08-18 | 269.12 | $267.60 | 328140 |
| 2025-08-15 | 269.28 | $266.25 | 346614 |
| 2025-08-14 | 269.84 | $267.46 | 236920 |
| 2025-08-13 | 270.07 | $269.43 | 337800 |
| 2025-08-12 | 269.67 | $268.00 | 351383 |
| 2025-08-11 | 269.56 | $266.65 | 391285 |
| 2025-08-08 | 269.78 | $264.69 | 469116 |
| 2025-08-07 | 270.59 | $266.45 | 476200 |
| 2025-08-06 | 270.92 | $267.49 | 403456 |
| 2025-08-05 | 270.88 | $270.92 | 591200 |
| 2025-08-04 | 269.65 | $265.67 | 417624 |
| 2025-08-01 | 269.70 | $269.83 | 770100 |
| 2025-07-31 | 268.34 | $278.86 | 2.0M |
| 2025-07-30 | 263.70 | $258.52 | 540357 |
| 2025-07-29 | 264.40 | $260.84 | 281021 |
| 2025-07-28 | 264.41 | $262.49 | 315614 |
| 2025-07-25 | 263.79 | $264.82 | 327600 |
| 2025-07-24 | 262.19 | $263.33 | 371758 |
| 2025-07-23 | 260.61 | $265.56 | 587253 |
| 2025-07-22 | 257.88 | $253.96 | 365207 |
| 2025-07-21 | 258.13 | $252.93 | 334217 |
| 2025-07-18 | 258.66 | $254.49 | 542989 |
| 2025-07-17 | 258.69 | $255.35 | 322823 |
| 2025-07-16 | 258.35 | $253.82 | 416140 |
| 2025-07-15 | 258.30 | $253.68 | 340635 |
| 2025-07-14 | 258.15 | $258.50 | 374700 |
| 2025-07-11 | 256.31 | $258.18 | 367526 |
| 2025-07-10 | 254.04 | $258.11 | 657065 |
| 2025-07-09 | 251.17 | $248.92 | 290347 |
| 2025-07-08 | 250.47 | $247.95 | 560252 |
| 2025-07-07 | 249.81 | $253.53 | 403229 |
| 2025-07-03 | 247.13 | $252.08 | 304200 |
| 2025-07-02 | 244.22 | $250.15 | 446118 |
| 2025-07-01 | 241.19 | $246.31 | 521514 |
| 2025-06-30 | 238.65 | $241.46 | 315932 |
| 2025-06-27 | 237.02 | $238.65 | 516000 |
| 2025-06-26 | 235.87 | $239.83 | 292808 |
| 2025-06-25 | 234.05 | $235.12 | 612971 |
| 2025-06-24 | 233.28 | $231.63 | 379798 |
| 2025-06-23 | 233.40 | $237.10 | 495988 |
| 2025-06-20 | 231.79 | $234.54 | 1.6M |
| 2025-06-18 | 230.60 | $234.21 | 524350 |
| 2025-06-17 | 229.23 | $234.08 | 544800 |
| 2025-06-16 | 227.58 | $229.26 | 546661 |
| 2025-06-13 | 227.09 | $232.73 | 455900 |
| 2025-06-12 | 225.40 | $229.12 | 329239 |
| 2025-06-11 | 224.47 | $226.15 | 548169 |
| 2025-06-10 | 224.30 | $223.30 | 443430 |
| 2025-06-09 | 225.00 | $228.07 | 483400 |
| 2025-06-06 | 224.35 | $226.49 | 313000 |
| 2025-06-05 | 224.07 | $224.78 | 484341 |
| 2025-06-04 | 224.28 | $224.79 | 463467 |
| 2025-06-03 | 224.55 | $227.96 | 491599 |
| 2025-06-02 | 223.88 | $222.80 | 446351 |
| 2025-05-30 | 224.71 | $223.06 | 590940 |
| 2025-05-29 | 225.64 | $223.68 | 1.1M |
| 2025-05-28 | 226.58 | $225.60 | 315844 |
| 2025-05-27 | 227.11 | $227.84 | 366230 |
| 2025-05-23 | 227.03 | $224.74 | 256873 |
| 2025-05-22 | 227.90 | $224.49 | 551601 |
| 2025-05-21 | 229.01 | $223.38 | 453286 |
| 2025-05-20 | 230.68 | $228.02 | 420442 |
| 2025-05-19 | 231.20 | $229.35 | 518400 |
| 2025-05-16 | 231.35 | $230.05 | 311397 |
| 2025-05-15 | 231.26 | $228.16 | 385745 |
| 2025-05-14 | 231.67 | $223.11 | 522300 |
| 2025-05-13 | 233.69 | $225.73 | 479292 |
| 2025-05-12 | 235.23 | $229.74 | 530135 |
| 2025-05-09 | 235.72 | $231.63 | 329322 |
| 2025-05-08 | 235.60 | $232.95 | 522325 |
| 2025-05-07 | 234.90 | $230.21 | 429008 |
| 2025-05-06 | 234.78 | $232.90 | 504600 |
| 2025-05-05 | 233.64 | $233.18 | 604241 |
| 2025-05-02 | 232.02 | $230.02 | 669000 |
| 2025-05-01 | 230.90 | $227.48 | 1.1M |
| 2025-04-30 | 230.20 | $230.34 | 748895 |
| 2025-04-29 | 228.29 | $230.37 | 504010 |
| 2025-04-28 | 225.81 | $228.35 | 679130 |
| 2025-04-25 | 223.30 | $226.05 | 570330 |
| 2025-04-24 | 220.84 | $221.90 | 824400 |
| 2025-04-23 | 219.04 | $217.93 | 793437 |
| 2025-04-22 | 217.98 | $217.22 | 871717 |
| 2025-04-21 | 216.81 | $217.86 | 478148 |
| 2025-04-17 | 215.07 | $219.48 | 793549 |
| 2025-04-16 | 212.34 | $215.60 | 614886 |
| 2025-04-15 | 210.14 | $217.98 | 722800 |
| 2025-04-14 | 206.63 | $219.95 | 1.2M |
| 2025-04-11 | 201.68 | $215.74 | 1.5M |
| 2025-04-10 | 196.94 | $200.89 | 836729 |
| 2025-04-09 | 195.85 | $200.08 | 1.0M |
| 2025-04-08 | 194.80 | $187.54 | 822859 |
| 2025-04-07 | 197.48 | $183.31 | 826364 |
| 2025-04-04 | 202.07 | $184.95 | 855917 |
| 2025-04-03 | 207.11 | $199.22 | 690700 |
| 2025-04-02 | 208.65 | $204.93 | 500248 |
| 2025-04-01 | 208.63 | $202.20 | 549872 |
| 2025-03-31 | 209.37 | $204.04 | 666745 |
| 2025-03-28 | 209.57 | $205.32 | 560259 |
| 2025-03-27 | 209.29 | $203.15 | 350559 |
| 2025-03-26 | 209.51 | $203.27 | 438258 |
| 2025-03-25 | 209.60 | $206.25 | 557428 |
| 2025-03-24 | 208.62 | $205.89 | 525721 |
| 2025-03-21 | 207.41 | $201.47 | 1.4M |
| 2025-03-20 | 207.18 | $201.71 | 651241 |
| 2025-03-19 | 206.67 | $207.43 | 518818 |
| 2025-03-18 | 204.09 | $208.57 | 681779 |
| 2025-03-17 | 200.44 | $207.13 | 1.2M |
| 2025-03-14 | 196.32 | $196.16 | 790800 |
| 2025-03-13 | 194.67 | $195.51 | 755108 |
| 2025-03-12 | 192.76 | $191.73 | 498965 |
| 2025-03-11 | 191.53 | $195.01 | 947106 |
| 2025-03-10 | 188.92 | $197.03 | 1.0M |
| 2025-03-07 | 185.03 | $195.97 | 929276 |
| 2025-03-06 | 180.58 | $193.93 | 1.2M |
| 2025-03-05 | 175.78 | $193.59 | 1.8M |
| 2025-03-04 | 170.07 | $172.30 | 921726 |
| 2025-03-03 | 169.89 | $172.68 | 1.3M |
| 2025-02-28 | 169.61 | $175.58 | 2.5M |
| 2025-02-27 | 168.43 | $174.28 | 769512 |
| 2025-02-26 | 167.49 | $173.19 | 727943 |
| 2025-02-25 | 166.77 | $175.48 | 1.1M |
| 2025-02-24 | 165.28 | $168.81 | 820663 |
| 2025-02-21 | 165.70 | $170.29 | 830205 |
| 2025-02-20 | 165.87 | $177.89 | 903800 |
| 2025-02-19 | 163.81 | $173.77 | 1.1M |
| 2025-02-18 | 162.76 | $169.71 | 1.2M |
| 2025-02-14 | 162.94 | $161.27 | 848384 |
| 2025-02-13 | 166.01 | $160.82 | 787525 |
| 2025-02-12 | 170.05 | $163.49 | 721344 |
| 2025-02-11 | 174.28 | $167.77 | 567300 |
| 2025-02-10 | 178.22 | $168.27 | 801300 |
| 2025-02-07 | 182.97 | $168.49 | 1.7M |
| 2025-02-06 | 188.76 | $159.75 | 2.4M |
| 2025-02-05 | 198.62 | $195.58 | 645757 |
| 2025-02-04 | 199.30 | $195.76 | 395500 |
| 2025-02-03 | 200.04 | $196.56 | 549678 |
| 2025-01-31 | 200.66 | $197.26 | 388538 |
| 2025-01-30 | 201.17 | $195.50 | 469300 |
| 2025-01-29 | 202.29 | $192.89 | 559747 |
| 2025-01-28 | 204.44 | $195.77 | 495196 |
| 2025-01-27 | 206.07 | $202.99 | 414358 |
| 2025-01-24 | 205.70 | $202.72 | 337900 |
| 2025-01-23 | 205.25 | $204.14 | 482253 |
| 2025-01-22 | 204.16 | $205.17 | 590100 |
| 2025-01-21 | 202.44 | $208.61 | 549279 |
| 2025-01-17 | 199.18 | $202.55 | 640700 |
| 2025-01-16 | 197.07 | $201.02 | 411167 |
| 2025-01-15 | 194.94 | $198.70 | 346307 |
| 2025-01-14 | 193.06 | $197.43 | 429523 |
| 2025-01-13 | 191.16 | $195.14 | 464003 |
| 2025-01-10 | 189.57 | $190.02 | 370200 |
| 2025-01-08 | 189.26 | $189.66 | 342127 |
| 2025-01-07 | 189.01 | $189.05 | 469816 |
| 2025-01-06 | 188.93 | $186.70 | 493023 |
| 2025-01-03 | 189.59 | $188.08 | 403700 |
| 2025-01-02 | 189.98 | $187.61 | 328600 |
| 2024-12-31 | 190.62 | $188.97 | 342764 |
| 2024-12-30 | 191.00 | $188.41 | 366125 |
| 2024-12-27 | 191.66 | $190.42 | 332400 |
| 2024-12-26 | 191.84 | $191.83 | 359500 |
| 2024-12-24 | 191.64 | $192.46 | 142010 |
| 2024-12-23 | 191.23 | $190.41 | 606843 |
| 2024-12-20 | 191.40 | $190.45 | 2.5M |
| 2024-12-19 | 191.62 | $187.61 | 716325 |
| 2024-12-18 | 192.83 | $194.44 | 988413 |
| 2024-12-17 | 192.18 | $193.49 | 481165 |
| 2024-12-16 | 191.73 | $198.27 | 752902 |
| 2024-12-13 | 189.71 | $192.14 | 523700 |
| 2024-12-12 | 189.26 | $190.85 | 511159 |
| 2024-12-11 | 189.19 | $191.52 | 696415 |
| 2024-12-10 | 188.98 | $190.98 | 536100 |
| 2024-12-09 | 188.99 | $193.25 | 824583 |
| 2024-12-06 | 188.38 | $187.95 | 609017 |
| 2024-12-05 | 189.42 | $188.88 | 685162 |
| 2024-12-04 | 190.51 | $192.90 | 558708 |
| 2024-12-03 | 190.68 | $191.87 | 471300 |
| 2024-12-02 | 191.33 | $194.84 | 537926 |
| 2024-11-29 | 191.32 | $197.92 | 271719 |
| 2024-11-27 | 190.46 | $199.37 | 595687 |
| 2024-11-26 | 189.12 | $197.98 | 573857 |
| 2024-11-25 | 188.10 | $198.88 | 939600 |
| 2024-11-22 | 186.77 | $198.95 | 659252 |
| 2024-11-21 | 185.34 | $195.30 | 564260 |
| 2024-11-20 | 184.99 | $190.25 | 521753 |
| 2024-11-19 | 186.42 | $191.61 | 584100 |
| 2024-11-18 | 188.00 | $196.30 | 520319 |
| 2024-11-15 | 188.72 | $193.56 | 493576 |
| 2024-11-14 | 190.74 | $195.33 | 541116 |
| 2024-11-13 | 192.93 | $204.00 | 420937 |
| 2024-11-12 | 193.15 | $204.60 | 477649 |
| 2024-11-11 | 193.54 | $206.63 | 505244 |
| 2024-11-08 | 193.69 | $202.66 | 431717 |
| 2024-11-07 | 195.48 | $197.82 | 795820 |
| 2024-11-06 | 199.52 | $203.21 | 963200 |
| 2024-11-05 | 203.09 | $193.24 | 624400 |
| 2024-11-04 | 210.93 | $191.04 | 849912 |
| 2024-11-01 | 221.46 | $189.23 | 1.5M |
| 2024-10-31 | 235.09 | $184.96 | 2.6M |
| 2024-10-30 | 253.21 | $250.49 | 726906 |
| 2024-10-29 | 254.61 | $253.76 | 320200 |
| 2024-10-28 | 255.33 | $255.16 | 241006 |
| 2024-10-25 | 255.79 | $253.83 | 274148 |
| 2024-10-24 | 256.81 | $254.70 | 172409 |
| 2024-10-23 | 257.81 | $256.00 | 196100 |
| 2024-10-22 | 258.64 | $257.11 | 175700 |
| 2024-10-21 | 259.31 | $261.24 | 185709 |
| 2024-10-18 | 258.84 | $261.53 | 205200 |
| 2024-10-17 | 258.21 | $261.87 | 170341 |
| 2024-10-16 | 257.35 | $260.66 | 246700 |
| 2024-10-15 | 256.72 | $259.33 | 302400 |
| 2024-10-14 | 256.42 | $260.84 | 179711 |
| 2024-10-11 | 255.62 | $259.39 | 227832 |
| 2024-10-10 | 255.16 | $252.85 | 351600 |
| 2024-10-09 | 256.73 | $258.08 | 167928 |
| 2024-10-08 | 257.05 | $257.91 | 267921 |
| 2024-10-07 | 257.53 | $256.38 | 184914 |
| 2024-10-04 | 258.66 | $258.30 | 247616 |
| 2024-10-03 | 259.49 | $257.45 | 275734 |
| 2024-10-02 | 260.80 | $261.52 | 239000 |
| 2024-10-01 | 261.16 | $264.65 | 349474 |
| 2024-09-30 | 260.64 | $264.38 | 245900 |
| 2024-09-27 | 260.14 | $263.07 | 233421 |
| 2024-09-26 | 260.00 | $260.36 | 398011 |
| 2024-09-25 | 260.75 | $257.02 | 390107 |
| 2024-09-24 | 262.75 | $257.32 | 563663 |
| 2024-09-23 | 265.15 | $268.13 | 272900 |
| 2024-09-20 | 264.67 | $267.51 | 2.3M |
| 2024-09-19 | 264.32 | $268.03 | 360200 |
| 2024-09-18 | 263.77 | $269.02 | 373209 |
| 2024-09-17 | 262.82 | $265.41 | 387415 |
| 2024-09-16 | 262.85 | $265.21 | 360700 |
| 2024-09-13 | 263.01 | $261.55 | 350600 |
| 2024-09-12 | 264.41 | $258.28 | 322200 |
| 2024-09-11 | 267.18 | $257.62 | 374600 |
| 2024-09-10 | 270.80 | $260.87 | 473300 |
| 2024-09-09 | 274.18 | $267.74 | 287430 |
| 2024-09-06 | 276.10 | $269.21 | 203945 |
| 2024-09-05 | 277.94 | $270.93 | 280608 |
| 2024-09-04 | 279.58 | $274.27 | 252414 |
| 2024-09-03 | 280.45 | $275.45 | 211011 |
| 2024-08-30 | 281.06 | $282.77 | 384026 |
| 2024-08-29 | 279.40 | $282.86 | 187600 |
| 2024-08-28 | 277.27 | $280.05 | 214800 |
| 2024-08-27 | 275.49 | $276.91 | 184500 |
| 2024-08-26 | 274.24 | $276.84 | 126403 |
| 2024-08-23 | 272.69 | $274.51 | 157116 |
| 2024-08-22 | 271.48 | $272.11 | 177037 |
| 2024-08-21 | 270.71 | $271.44 | 226534 |
| 2024-08-20 | 269.94 | $275.23 | 305932 |
| 2024-08-19 | 267.77 | $270.90 | 185600 |
| 2024-08-16 | 266.45 | $270.57 | 208500 |
| 2024-08-15 | 264.92 | $269.63 | 278203 |
| 2024-08-14 | 263.35 | $266.63 | 298607 |
| 2024-08-13 | 262.36 | $262.77 | 176926 |
| 2024-08-12 | 262.39 | $263.73 | 374719 |
| 2024-08-09 | 262.11 | $259.43 | 185000 |
| 2024-08-08 | 263.12 | $256.56 | 200900 |
| 2024-08-07 | 265.25 | $253.44 | 306806 |
| 2024-08-06 | 268.81 | $256.55 | 316017 |
| 2024-08-05 | 272.10 | $256.03 | 392733 |
| 2024-08-02 | 276.19 | $263.35 | 344827 |
| 2024-08-01 | 278.75 | $267.00 | 623637 |
| 2024-07-31 | 280.57 | $279.98 | 301900 |
| 2024-07-30 | 278.53 | $279.76 | 307500 |
| 2024-07-29 | 275.96 | $277.36 | 309200 |
| 2024-07-26 | 273.44 | $276.03 | 297115 |
| 2024-07-25 | 270.66 | $273.95 | 316837 |
| 2024-07-24 | 267.81 | $265.30 | 329873 |
| 2024-07-23 | 266.95 | $266.69 | 282439 |
| 2024-07-22 | 265.36 | $266.13 | 208700 |
| 2024-07-19 | 263.50 | $263.42 | 367539 |
| 2024-07-18 | 261.98 | $267.21 | 240700 |
| 2024-07-17 | 258.85 | $267.14 | 266900 |
| 2024-07-16 | 254.99 | $267.46 | 449931 |
| 2024-07-15 | 250.13 | $255.52 | 270402 |
| 2024-07-12 | 247.96 | $250.94 | 228700 |
| 2024-07-11 | 246.76 | $251.70 | 195100 |
| 2024-07-10 | 245.07 | $246.68 | 194140 |
| 2024-07-09 | 244.60 | $241.93 | 333600 |
| 2024-07-08 | 245.56 | $243.00 | 201300 |
| 2024-07-05 | 246.41 | $243.07 | 309200 |
| 2024-07-03 | 247.43 | $246.12 | 118200 |
| 2024-07-02 | 247.71 | $247.48 | 192500 |
| 2024-07-01 | 247.63 | $246.79 | 170903 |
| 2024-06-28 | 247.76 | $246.33 | 367528 |
| 2024-06-27 | 248.07 | $247.92 | 387042 |
| 2024-06-26 | 247.95 | $249.56 | 209300 |
| 2024-06-25 | 247.29 | $251.52 | 248830 |
| 2024-06-24 | 245.89 | $251.20 | 338400 |
| 2024-06-21 | 244.31 | $248.91 | 877730 |
| 2024-06-20 | 243.15 | $247.36 | 306412 |
| 2024-06-18 | 242.28 | $245.93 | 269809 |
| 2024-06-17 | 241.73 | $242.03 | 313141 |
| 2024-06-14 | 242.37 | $238.46 | 303020 |
| 2024-06-13 | 244.34 | $240.26 | 281244 |
| 2024-06-12 | 246.23 | $243.29 | 222762 |
| 2024-06-11 | 247.62 | $244.55 | 255947 |
| 2024-06-10 | 248.98 | $247.94 | 170347 |
| 2024-06-07 | 249.59 | $249.21 | 217300 |
| 2024-06-06 | 249.98 | $250.63 | 221925 |
| 2024-06-05 | 250.04 | $251.56 | 188606 |
| 2024-06-04 | 249.87 | $250.46 | 202200 |
| 2024-06-03 | 250.06 | $250.38 | 196508 |
| 2024-05-31 | 250.36 | $253.10 | 347000 |
| 2024-05-30 | 249.93 | $251.22 | 189273 |
| 2024-05-29 | 250.05 | $248.30 | 235404 |
| 2024-05-28 | 251.19 | $252.75 | 259706 |
| 2024-05-24 | 251.23 | $256.20 | 226900 |
| 2024-05-23 | 250.25 | $252.88 | 184935 |
| 2024-05-22 | 250.19 | $254.49 | 213100 |
| 2024-05-21 | 249.68 | $253.76 | 311000 |
| 2024-05-20 | 249.39 | $255.59 | 190025 |
| 2024-05-17 | 248.56 | $255.60 | 272700 |
| 2024-05-16 | 247.65 | $256.16 | 290343 |
| 2024-05-15 | 246.50 | $251.63 | 189008 |
| 2024-05-14 | 246.68 | $251.51 | 297331 |
| 2024-05-13 | 247.08 | $253.93 | 276000 |
| 2024-05-10 | 246.96 | $252.03 | 180400 |
| 2024-05-09 | 247.58 | $250.97 | 223518 |
| 2024-05-08 | 248.85 | $246.92 | 349001 |
| 2024-05-07 | 251.84 | $248.57 | 450500 |
| 2024-05-06 | 255.14 | $246.59 | 388500 |
| 2024-05-03 | 259.92 | $246.23 | 531007 |
| 2024-05-02 | 265.98 | $245.19 | 1.5M |
| 2024-05-01 | 273.79 | $277.06 | 583100 |
| 2024-04-30 | 273.26 | $276.93 | 357000 |
| 2024-04-29 | 272.72 | $278.55 | 318200 |
| 2024-04-26 | 271.59 | $276.97 | 259200 |
| 2024-04-25 | 270.79 | $275.98 | 336009 |
| 2024-04-24 | 270.20 | $275.84 | 518238 |
| 2024-04-23 | 269.60 | $274.47 | 243500 |
| 2024-04-22 | 269.41 | $274.49 | 308200 |
| 2024-04-19 | 269.26 | $271.66 | 346649 |
| 2024-04-18 | 270.09 | $268.84 | 274100 |
| 2024-04-17 | 272.08 | $271.22 | 285200 |
| 2024-04-16 | 273.86 | $274.00 | 245430 |
| 2024-04-15 | 275.23 | $275.00 | 340100 |
| 2024-04-12 | 276.67 | $275.72 | 402100 |
| 2024-04-11 | 278.28 | $276.31 | 300704 |
| 2024-04-10 | 280.12 | $275.15 | 417800 |
| 2024-04-09 | 282.79 | $275.50 | 542700 |
| 2024-04-08 | 285.97 | $285.68 | 358508 |
| 2024-04-05 | 286.65 | $286.08 | 199300 |
| 2024-04-04 | 287.38 | $286.21 | 331200 |
| 2024-04-03 | 288.24 | $286.39 | 251100 |
| 2024-04-02 | 289.23 | $287.47 | 285000 |
| 2024-04-01 | 290.11 | $287.60 | 310209 |
| 2024-03-28 | 291.12 | $291.47 | 435008 |
| 2024-03-27 | 291.12 | $289.75 | 754200 |
| 2024-03-26 | 291.65 | $289.87 | 401900 |
| 2024-03-25 | 292.23 | $290.80 | 193410 |
| 2024-03-22 | 292.61 | $292.55 | 216803 |
| 2024-03-21 | 292.50 | $293.93 | 229800 |
| 2024-03-20 | 291.88 | $292.20 | 216800 |
| 2024-03-19 | 291.64 | $290.69 | 289270 |
| 2024-03-18 | 291.78 | $290.59 | 228016 |
| 2024-03-15 | 291.95 | $289.02 | 692926 |
| 2024-03-14 | 292.60 | $286.87 | 243515 |
| 2024-03-13 | 294.02 | $289.90 | 231164 |
| 2024-03-12 | 294.71 | $290.16 | 202500 |
| 2024-03-11 | 295.40 | $288.53 | 225238 |
| 2024-03-08 | 296.66 | $293.32 | 207746 |
| 2024-03-07 | 296.56 | $291.85 | 273100 |
| 2024-03-06 | 296.80 | $293.99 | 268600 |
| 2024-03-05 | 296.30 | $291.33 | 395639 |
| 2024-03-04 | 296.39 | $296.43 | 226200 |
| 2024-03-01 | 294.75 | $292.46 | 184338 |
| 2024-02-29 | 293.88 | $291.62 | 314806 |
| 2024-02-28 | 292.95 | $291.85 | 257800 |
| 2024-02-27 | 291.60 | $289.49 | 201800 |
| 2024-02-26 | 290.56 | $288.33 | 218736 |
| 2024-02-23 | 289.51 | $288.14 | 181400 |
| 2024-02-22 | 288.16 | $287.29 | 199942 |
| 2024-02-21 | 286.64 | $288.13 | 234943 |
| 2024-02-20 | 284.39 | $284.80 | 255849 |
| 2024-02-16 | 282.56 | $285.09 | 263212 |
| 2024-02-15 | 280.11 | $284.99 | 300957 |
| 2024-02-14 | 277.04 | $280.31 | 264548 |
| 2024-02-13 | 274.67 | $275.11 | 312900 |
| 2024-02-12 | 273.33 | $275.74 | 160301 |
| 2024-02-09 | 271.41 | $273.90 | 197000 |
| 2024-02-08 | 269.57 | $272.13 | 260600 |
| 2024-02-07 | 267.80 | $274.74 | 472932 |
| 2024-02-06 | 264.76 | $266.22 | 392800 |
| 2024-02-05 | 263.69 | $265.93 | 247600 |
| 2024-02-02 | 262.44 | $268.50 | 324251 |
| 2024-02-01 | 260.05 | $267.81 | 778041 |
| 2024-01-31 | 257.33 | $258.92 | 443889 |
| 2024-01-30 | 256.81 | $260.32 | 306700 |
| 2024-01-29 | 255.73 | $258.59 | 374132 |
| 2024-01-26 | 254.94 | $255.65 | 387254 |
| 2024-01-25 | 254.92 | $254.40 | 261100 |
| 2024-01-24 | 255.28 | $253.64 | 280718 |
| 2024-01-23 | 255.95 | $255.81 | 175606 |
| 2024-01-22 | 256.08 | $256.77 | 234832 |
| 2024-01-19 | 255.91 | $256.23 | 287500 |
| 2024-01-18 | 255.86 | $260.19 | 308000 |
| 2024-01-17 | 254.54 | $254.81 | 205600 |
| 2024-01-16 | 254.61 | $255.18 | 214200 |
| 2024-01-12 | 254.58 | $254.68 | 204800 |
| 2024-01-11 | 254.68 | $250.63 | 190538 |
| 2024-01-10 | 256.07 | $252.82 | 155192 |
| 2024-01-09 | 257.04 | $253.24 | 128020 |
| 2024-01-08 | 258.05 | $255.36 | 265600 |
| 2024-01-05 | 258.57 | $252.50 | 637100 |
| 2024-01-04 | 260.04 | $256.32 | 223617 |
| 2024-01-03 | 260.57 | $256.30 | 276000 |
| 2024-01-02 | 261.13 | $260.11 | 173100 |
| 2023-12-29 | 260.52 | $259.64 | 168200 |
| 2023-12-28 | 259.84 | $258.47 | 117439 |
| 2023-12-27 | 259.30 | $258.31 | 108300 |
| 2023-12-26 | 258.58 | $257.83 | 79200 |
| 2023-12-22 | 257.78 | $256.09 | 133633 |
| 2023-12-21 | 257.24 | $254.02 | 108500 |
| 2023-12-20 | 257.15 | $252.43 | 206749 |
| 2023-12-19 | 257.43 | $257.01 | 203423 |
| 2023-12-18 | 256.22 | $255.02 | 261432 |
| 2023-12-15 | 255.26 | $253.55 | 1.3M |
| 2023-12-14 | 254.43 | $255.83 | 466400 |
| 2023-12-13 | 252.60 | $257.59 | 345064 |
| 2023-12-12 | 249.70 | $254.48 | 432908 |
| 2023-12-11 | 247.05 | $250.38 | 415600 |
| 2023-12-08 | 245.04 | $246.89 | 236000 |
| 2023-12-07 | 243.62 | $245.19 | 206917 |
| 2023-12-06 | 242.36 | $243.59 | 183630 |
| 2023-12-05 | 241.25 | $240.48 | 231000 |
| 2023-12-04 | 240.83 | $242.60 | 308500 |
| 2023-12-01 | 239.59 | $238.74 | 228400 |
| 2023-11-30 | 239.22 | $237.02 | 332128 |
| 2023-11-29 | 239.27 | $233.75 | 257600 |
| 2023-11-28 | 240.28 | $236.68 | 194000 |
| 2023-11-27 | 240.51 | $236.45 | 239932 |
| 2023-11-24 | 240.78 | $238.34 | 100100 |
| 2023-11-22 | 240.42 | $238.08 | 188300 |
| 2023-11-21 | 239.96 | $239.28 | 142400 |
| 2023-11-20 | 238.93 | $239.56 | 216200 |
| 2023-11-17 | 237.48 | $236.75 | 721500 |
| 2023-11-16 | 236.51 | $234.57 | 184621 |
| 2023-11-15 | 235.93 | $234.90 | 329131 |
| 2023-11-14 | 235.02 | $235.92 | 268308 |
| 2023-11-13 | 233.49 | $233.36 | 307402 |
| 2023-11-10 | 232.35 | $229.93 | 197438 |
| 2023-11-09 | 231.95 | $228.14 | 216247 |
| 2023-11-08 | 231.94 | $228.52 | 195111 |
| 2023-11-07 | 231.72 | $232.24 | 216618 |
| 2023-11-06 | 230.18 | $234.55 | 348415 |
| 2023-11-03 | 227.47 | $233.96 | 342501 |
| 2023-11-02 | 224.28 | $233.85 | 505400 |
| 2023-11-01 | 220.37 | $220.99 | 327573 |
| 2023-10-31 | 219.63 | $219.82 | 291300 |
| 2023-10-30 | 219.06 | $217.35 | 270800 |
| 2023-10-27 | 219.12 | $213.12 | 297800 |
| 2023-10-26 | 220.48 | $218.03 | 294936 |
| 2023-10-25 | 220.55 | $215.06 | 213500 |
| 2023-10-24 | 221.51 | $214.33 | 176300 |
| 2023-10-23 | 222.85 | $216.34 | 177800 |
| 2023-10-20 | 223.78 | $219.09 | 406616 |
| 2023-10-19 | 223.96 | $221.33 | 285843 |
| 2023-10-18 | 223.38 | $223.01 | 259900 |
| 2023-10-17 | 222.05 | $222.96 | 278100 |
| 2023-10-16 | 220.36 | $225.16 | 254300 |
| 2023-10-13 | 217.53 | $224.83 | 266034 |
| 2023-10-12 | 214.13 | $218.81 | 220800 |
| 2023-10-11 | 211.85 | $220.30 | 222700 |
| 2023-10-10 | 208.58 | $219.34 | 324400 |
| 2023-10-09 | 204.90 | $221.44 | 665239 |
| 2023-10-06 | 199.78 | $202.52 | 238800 |
| 2023-10-05 | 199.58 | $200.29 | 167200 |
| 2023-10-04 | 200.11 | $201.65 | 251108 |
| 2023-10-03 | 200.40 | $202.22 | 230737 |
| 2023-10-02 | 200.63 | $202.01 | 260400 |
| 2023-09-29 | 201.06 | $204.58 | 189411 |
| 2023-09-28 | 200.84 | $205.06 | 340823 |
| 2023-09-27 | 200.51 | $203.19 | 210611 |
| 2023-09-26 | 200.78 | $200.41 | 214400 |
| 2023-09-25 | 202.09 | $201.33 | 174400 |
| 2023-09-22 | 203.48 | $201.08 | 241117 |
| 2023-09-21 | 205.33 | $202.50 | 566536 |
| 2023-09-20 | 207.22 | $205.58 | 539200 |
| 2023-09-19 | 208.61 | $208.92 | 261300 |
| 2023-09-18 | 209.32 | $212.28 | 178312 |
| 2023-09-15 | 209.18 | $211.65 | 344624 |
| 2023-09-14 | 209.28 | $212.93 | 179320 |
| 2023-09-13 | 209.07 | $209.52 | 211505 |
| 2023-09-12 | 209.97 | $211.35 | 127907 |
| 2023-09-11 | 210.56 | $211.10 | 141600 |
| 2023-09-08 | 211.43 | $210.84 | 170319 |
| 2023-09-07 | 212.65 | $209.38 | 420602 |
| 2023-09-06 | 214.67 | $209.20 | 326000 |
| 2023-09-05 | 217.24 | $217.12 | 182826 |
| 2023-09-01 | 217.91 | $220.86 | 127800 |
| 2023-08-31 | 217.59 | $220.32 | 161013 |
| 2023-08-30 | 217.42 | $220.81 | 189500 |
| 2023-08-29 | 217.10 | $219.02 | 158900 |
| 2023-08-28 | 217.35 | $218.96 | 160500 |
| 2023-08-25 | 217.72 | $218.55 | 121100 |
| 2023-08-24 | 218.35 | $218.11 | 142600 |
| 2023-08-23 | 219.32 | $220.22 | 166300 |
| 2023-08-22 | 219.89 | $220.62 | 133200 |
| 2023-08-21 | 220.51 | $219.91 | 239618 |
| 2023-08-18 | 221.53 | $219.44 | 464205 |
| 2023-08-17 | 222.97 | $220.31 | 369915 |
| 2023-08-16 | 224.49 | $223.73 | 182200 |
| 2023-08-15 | 225.28 | $222.78 | 258932 |
| 2023-08-14 | 226.56 | $227.69 | 212800 |
| 2023-08-11 | 226.59 | $226.88 | 190900 |
| 2023-08-10 | 226.89 | $224.69 | 186026 |
| 2023-08-09 | 227.96 | $227.66 | 187700 |
| 2023-08-08 | 228.33 | $226.02 | 217324 |
| 2023-08-07 | 229.29 | $230.54 | 232302 |
| 2023-08-04 | 229.04 | $226.84 | 360100 |
| 2023-08-03 | 229.89 | $226.26 | 589500 |
| 2023-08-02 | 231.09 | $227.82 | 331410 |
| 2023-08-01 | 232.04 | $229.97 | 220896 |
| 2023-07-31 | 232.48 | $229.67 | 305449 |
| 2023-07-28 | 233.08 | $230.45 | 220600 |
| 2023-07-27 | 233.52 | $230.59 | 288112 |
| 2023-07-26 | 233.95 | $234.46 | 246414 |
| 2023-07-25 | 233.20 | $231.59 | 163000 |
| 2023-07-24 | 233.13 | $231.22 | 148900 |
| 2023-07-21 | 233.10 | $231.57 | 202000 |
| 2023-07-20 | 232.88 | $232.87 | 213230 |
| 2023-07-19 | 232.14 | $229.48 | 308601 |
| 2023-07-18 | 232.24 | $229.60 | 272400 |
| 2023-07-17 | 232.25 | $233.08 | 282104 |
| 2023-07-14 | 231.09 | $228.35 | 233865 |
| 2023-07-13 | 231.08 | $228.28 | 212600 |
| 2023-07-12 | 231.01 | $229.59 | 190032 |
| 2023-07-11 | 230.43 | $230.97 | 222500 |
| 2023-07-10 | 229.20 | $227.87 | 212200 |
| 2023-07-07 | 228.59 | $224.25 | 504100 |
| 2023-07-06 | 228.91 | $225.90 | 266100 |
| 2023-07-05 | 228.68 | $227.68 | 239700 |
| 2023-07-03 | 227.74 | $228.75 | 151612 |
| 2023-06-30 | 226.15 | $227.60 | 305126 |
| 2023-06-29 | 224.49 | $226.96 | 299331 |
| 2023-06-28 | 222.58 | $220.42 | 238405 |
| 2023-06-27 | 222.24 | $221.18 | 178900 |
| 2023-06-26 | 221.51 | $218.58 | 259795 |
| 2023-06-23 | 221.36 | $216.96 | 499412 |
| 2023-06-22 | 221.59 | $217.95 | 237601 |
| 2023-06-21 | 221.47 | $219.68 | 211400 |
| 2023-06-20 | 220.68 | $218.47 | 333227 |
| 2023-06-16 | 220.01 | $221.18 | 420035 |
| 2023-06-15 | 218.23 | $218.59 | 248634 |
| 2023-06-14 | 216.79 | $215.32 | 241443 |
| 2023-06-13 | 215.98 | $216.56 | 323001 |
| 2023-06-12 | 214.52 | $214.24 | 261507 |
| 2023-06-09 | 213.39 | $215.31 | 359900 |
| 2023-06-08 | 211.60 | $216.51 | 394707 |
| 2023-06-07 | 208.97 | $214.53 | 380025 |
| 2023-06-06 | 206.34 | $209.88 | 302207 |
| 2023-06-05 | 204.57 | $207.72 | 423284 |
| 2023-06-02 | 203.08 | $207.48 | 375700 |
| 2023-06-01 | 201.31 | $201.21 | 376331 |
| 2023-05-31 | 201.13 | $201.38 | 479700 |
| 2023-05-30 | 200.85 | $202.05 | 286400 |
| 2023-05-26 | 200.30 | $201.29 | 372909 |
| 2023-05-25 | 199.87 | $198.07 | 396900 |
| 2023-05-24 | 200.37 | $202.05 | 277319 |
| 2023-05-23 | 199.73 | $202.37 | 314767 |
| 2023-05-22 | 198.85 | $203.29 | 399100 |
| 2023-05-19 | 197.50 | $200.64 | 1.2M |
| 2023-05-18 | 196.71 | $201.13 | 391600 |
| 2023-05-17 | 195.64 | $200.68 | 410496 |
| 2023-05-16 | 194.52 | $196.47 | 223418 |
| 2023-05-15 | 194.53 | $197.42 | 237600 |
| 2023-05-12 | 194.31 | $195.27 | 266625 |
| 2023-05-11 | 194.78 | $196.76 | 329900 |
| 2023-05-10 | 194.94 | $198.34 | 360500 |
| 2023-05-09 | 194.70 | $194.48 | 456003 |
| 2023-05-08 | 195.70 | $194.23 | 338300 |
| 2023-05-05 | 197.07 | $197.51 | 444222 |
| 2023-05-04 | 197.76 | $192.73 | 601803 |
| 2023-05-03 | 200.17 | $196.84 | 333200 |
| 2023-05-02 | 201.86 | $196.73 | 404900 |
| 2023-05-01 | 203.99 | $202.16 | 348625 |
| 2023-04-28 | 204.89 | $201.66 | 234500 |
| 2023-04-27 | 206.17 | $201.38 | 260100 |
| 2023-04-26 | 207.83 | $199.86 | 352300 |
| 2023-04-25 | 210.33 | $206.38 | 190800 |
| 2023-04-24 | 211.31 | $209.31 | 219300 |
| 2023-04-21 | 211.56 | $208.71 | 197900 |
| 2023-04-20 | 212.02 | $211.70 | 150000 |
| 2023-04-19 | 211.62 | $211.03 | 187700 |
| 2023-04-18 | 211.31 | $212.03 | 222700 |
| 2023-04-17 | 210.60 | $211.38 | 240020 |
| 2023-04-14 | 209.92 | $209.95 | 197036 |
| 2023-04-13 | 209.53 | $211.45 | 255650 |
| 2023-04-12 | 208.56 | $210.53 | 217431 |
| 2023-04-11 | 207.67 | $209.17 | 224701 |
| 2023-04-10 | 207.02 | $209.68 | 373500 |
| 2023-04-06 | 206.07 | $206.13 | 381150 |
| 2023-04-05 | 206.05 | $207.66 | 321100 |
| 2023-04-04 | 205.55 | $208.33 | 554600 |
| 2023-04-03 | 204.75 | $209.00 | 562009 |
| 2023-03-31 | 203.60 | $207.02 | 573423 |
| 2023-03-30 | 202.86 | $206.97 | 504921 |
| 2023-03-29 | 202.01 | $208.78 | 395500 |
| 2023-03-28 | 200.47 | $206.82 | 450000 |
| 2023-03-27 | 199.28 | $204.88 | 548141 |
| 2023-03-24 | 198.53 | $200.03 | 275523 |
| 2023-03-23 | 199.24 | $196.73 | 412685 |
| 2023-03-22 | 201.24 | $199.41 | 524847 |
| 2023-03-21 | 202.91 | $205.53 | 374300 |
| 2023-03-20 | 203.10 | $203.33 | 376130 |
| 2023-03-17 | 204.10 | $199.37 | 753713 |
| 2023-03-16 | 206.65 | $205.26 | 333000 |
| 2023-03-15 | 207.97 | $205.43 | 339703 |
| 2023-03-14 | 209.58 | $208.35 | 359900 |
| 2023-03-13 | 210.67 | $209.16 | 814300 |
| 2023-03-10 | 211.80 | $207.96 | 266808 |
| 2023-03-09 | 213.60 | $210.01 | 333634 |
| 2023-03-08 | 215.18 | $212.35 | 322200 |
| 2023-03-07 | 216.39 | $214.00 | 259100 |
| 2023-03-06 | 217.37 | $216.83 | 311019 |
| 2023-03-03 | 217.68 | $218.50 | 263600 |
| 2023-03-02 | 217.55 | $217.52 | 203600 |
| 2023-03-01 | 217.71 | $215.73 | 242600 |
| 2023-02-28 | 218.49 | $215.20 | 375113 |
| 2023-02-27 | 219.63 | $217.38 | 425800 |
| 2023-02-24 | 220.32 | $220.75 | 578900 |
| 2023-02-23 | 220.11 | $217.31 | 343212 |
| 2023-02-22 | 220.94 | $220.75 | 338841 |
| 2023-02-21 | 220.87 | $222.02 | 406427 |
| 2023-02-17 | 220.38 | $224.54 | 1.4M |
| 2023-02-16 | 218.99 | $218.92 | 302933 |
| 2023-02-15 | 219.08 | $218.41 | 541222 |
| 2023-02-14 | 219.38 | $216.19 | 450400 |
| 2023-02-13 | 220.45 | $218.94 | 509910 |
| 2023-02-10 | 220.90 | $221.33 | 492717 |
| 2023-02-09 | 220.69 | $220.45 | 1.1M |
| 2023-02-08 | 220.73 | $225.70 | 377729 |
| 2023-02-07 | 219.12 | $225.31 | 446500 |
| 2023-02-06 | 217.32 | $222.01 | 564448 |
| 2023-02-03 | 216.19 | $216.97 | 362400 |
| 2023-02-02 | 216.46 | $217.71 | 521500 |
| 2023-02-01 | 216.61 | $218.36 | 344327 |
| 2023-01-31 | 216.62 | $220.54 | 260600 |
| 2023-01-30 | 216.01 | $216.67 | 292800 |
| 2023-01-27 | 216.55 | $218.22 | 244100 |
| 2023-01-26 | 216.77 | $217.54 | 358900 |
| 2023-01-25 | 217.33 | $216.86 | 475037 |
| 2023-01-24 | 218.28 | $220.15 | 373748 |
| 2023-01-23 | 218.46 | $217.94 | 384300 |
| 2023-01-20 | 219.44 | $218.10 | 356615 |
| 2023-01-19 | 220.64 | $217.71 | 265400 |
| 2023-01-18 | 222.29 | $219.33 | 352562 |
| 2023-01-17 | 223.83 | $221.55 | 282300 |
| 2023-01-13 | 225.04 | $223.07 | 368501 |
| 2023-01-12 | 226.07 | $228.47 | 286956 |
| 2023-01-11 | 225.65 | $227.03 | 411104 |
| 2023-01-10 | 225.62 | $223.97 | 452548 |
| 2023-01-09 | 226.59 | $221.56 | 531353 |
| 2023-01-06 | 228.56 | $230.11 | 348200 |
| 2023-01-05 | 228.28 | $226.95 | 359910 |
| 2023-01-04 | 228.96 | $228.16 | 624414 |
| 2023-01-03 | 229.43 | $228.35 | 212900 |
| 2022-12-30 | 229.95 | $230.68 | 145326 |
| 2022-12-29 | 229.87 | $230.97 | 134200 |
| 2022-12-28 | 229.69 | $229.31 | 162512 |
| 2022-12-27 | 230.02 | $232.09 | 308800 |
| 2022-12-23 | 229.56 | $230.07 | 146800 |
| 2022-12-22 | 229.66 | $229.03 | 185708 |
| 2022-12-21 | 230.13 | $230.41 | 163500 |
| 2022-12-20 | 230.30 | $228.80 | 220300 |
| 2022-12-19 | 231.02 | $229.57 | 251110 |
| 2022-12-16 | 231.69 | $231.27 | 1.1M |
| 2022-12-15 | 231.97 | $228.51 | 490135 |
| 2022-12-14 | 233.20 | $233.38 | 283148 |
| 2022-12-13 | 233.17 | $231.95 | 409749 |
| 2022-12-12 | 233.58 | $235.43 | 241732 |
| 2022-12-09 | 233.00 | $233.36 | 189500 |
| 2022-12-08 | 232.94 | $235.24 | 288128 |
| 2022-12-07 | 232.30 | $234.32 | 440700 |
| 2022-12-06 | 231.82 | $235.71 | 432400 |
| 2022-12-05 | 230.81 | $235.84 | 386400 |
| 2022-12-02 | 229.58 | $240.68 | 808100 |
| 2022-12-01 | 226.58 | $230.90 | 343507 |
| 2022-11-30 | 226.09 | $231.96 | 526800 |
| 2022-11-29 | 225.22 | $228.02 | 386423 |
| 2022-11-28 | 225.49 | $228.91 | 504120 |
| 2022-11-25 | 225.62 | $230.36 | 115100 |
| 2022-11-23 | 225.41 | $227.58 | 338400 |
| 2022-11-22 | 226.11 | $230.41 | 430900 |
| 2022-11-21 | 226.17 | $232.69 | 529200 |
| 2022-11-18 | 225.61 | $227.31 | 949919 |
| 2022-11-17 | 226.74 | $224.02 | 630821 |
| 2022-11-16 | 229.26 | $223.94 | 519100 |
| 2022-11-15 | 232.44 | $223.21 | 837552 |
| 2022-11-14 | 236.61 | $221.12 | 738709 |
| 2022-11-11 | 242.39 | $227.58 | 790336 |
| 2022-11-10 | 247.39 | $244.17 | 295605 |
| 2022-11-09 | 248.22 | $238.79 | 287900 |
| 2022-11-08 | 250.89 | $244.53 | 288944 |
| 2022-11-07 | 252.26 | $244.34 | 323117 |
| 2022-11-04 | 253.92 | $243.95 | 361444 |
| 2022-11-03 | 255.98 | $244.25 | 820417 |
| 2022-11-02 | 258.28 | $253.78 | 477121 |
| 2022-11-01 | 257.93 | $256.84 | 292524 |
| 2022-10-31 | 256.41 | $257.07 | 294742 |
| 2022-10-28 | 254.34 | $257.36 | 408645 |
| 2022-10-27 | 251.61 | $253.65 | 337100 |
| 2022-10-26 | 249.33 | $251.27 | 323400 |
| 2022-10-25 | 247.20 | $252.71 | 326000 |
| 2022-10-24 | 244.06 | $252.08 | 777613 |
| 2022-10-21 | 240.34 | $249.89 | 437001 |
| 2022-10-20 | 236.45 | $243.01 | 460700 |
| 2022-10-19 | 233.85 | $243.14 | 416200 |
| 2022-10-18 | 230.61 | $238.57 | 437561 |
| 2022-10-17 | 228.11 | $228.01 | 234348 |
| 2022-10-14 | 228.42 | $223.17 | 321400 |
| 2022-10-13 | 230.34 | $230.66 | 222300 |
| 2022-10-12 | 230.32 | $226.70 | 344800 |
| 2022-10-11 | 231.54 | $234.70 | 339300 |
| 2022-10-10 | 230.49 | $235.06 | 238200 |
| 2022-10-07 | 229.11 | $232.88 | 410700 |
| 2022-10-06 | 228.12 | $231.82 | 221300 |
| 2022-10-05 | 227.26 | $233.01 | 235100 |
| 2022-10-04 | 225.87 | $232.19 | 304400 |
| 2022-10-03 | 224.47 | $227.08 | 294238 |
| 2022-09-30 | 224.43 | $221.50 | 265000 |
| 2022-09-29 | 226.19 | $223.33 | 263102 |
| 2022-09-28 | 227.78 | $225.35 | 366310 |
| 2022-09-27 | 229.12 | $224.90 | 325528 |
| 2022-09-26 | 230.91 | $226.86 | 285600 |
| 2022-09-23 | 232.48 | $230.27 | 296000 |
| 2022-09-22 | 233.31 | $235.50 | 530812 |
| 2022-09-21 | 232.66 | $232.58 | 310138 |
| 2022-09-20 | 232.78 | $232.81 | 194455 |
| 2022-09-19 | 232.85 | $234.61 | 258212 |
| 2022-09-16 | 232.35 | $232.11 | 512100 |
| 2022-09-15 | 232.53 | $232.30 | 389852 |
| 2022-09-14 | 232.68 | $232.87 | 395636 |
| 2022-09-13 | 232.66 | $229.29 | 577400 |
| 2022-09-12 | 233.76 | $235.00 | 498646 |
| 2022-09-09 | 233.28 | $235.30 | 380400 |
| 2022-09-08 | 232.57 | $232.19 | 537700 |
| 2022-09-07 | 232.66 | $232.65 | 436924 |
| 2022-09-06 | 232.61 | $229.08 | 587431 |
| 2022-09-02 | 233.66 | $226.80 | 876118 |
| 2022-09-01 | 235.62 | $227.48 | 430721 |
| 2022-08-31 | 237.73 | $230.26 | 689035 |
| 2022-08-30 | 239.37 | $231.57 | 352220 |
| 2022-08-29 | 240.85 | $235.73 | 370200 |
| 2022-08-26 | 241.25 | $236.20 | 335000 |
| 2022-08-25 | 241.47 | $241.58 | 382149 |
| 2022-08-24 | 239.93 | $239.33 | 249300 |
| 2022-08-23 | 238.64 | $236.14 | 192400 |
| 2022-08-22 | 237.96 | $234.99 | 327900 |
| 2022-08-19 | 237.38 | $235.49 | 216811 |
| 2022-08-18 | 236.41 | $236.78 | 183000 |
| 2022-08-17 | 234.69 | $236.17 | 343913 |
| 2022-08-16 | 232.67 | $233.54 | 243222 |
| 2022-08-15 | 230.94 | $232.56 | 199902 |
| 2022-08-12 | 229.04 | $230.46 | 158819 |
| 2022-08-11 | 227.30 | $227.34 | 183800 |
| 2022-08-10 | 226.07 | $227.02 | 290800 |
| 2022-08-09 | 224.60 | $225.49 | 410000 |
| 2022-08-08 | 223.21 | $223.09 | 388700 |
| 2022-08-05 | 222.20 | $227.58 | 389500 |
| 2022-08-04 | 219.48 | $228.81 | 723200 |
| 2022-08-03 | 215.73 | $218.69 | 212100 |
| 2022-08-02 | 214.33 | $217.47 | 298400 |
| 2022-08-01 | 212.98 | $217.64 | 215100 |
| 2022-07-29 | 211.28 | $216.84 | 220940 |
| 2022-07-28 | 209.44 | $212.48 | 237918 |
| 2022-07-27 | 208.60 | $210.37 | 253800 |
| 2022-07-26 | 208.25 | $210.54 | 174721 |
| 2022-07-25 | 207.79 | $210.58 | 206527 |
| 2022-07-22 | 207.23 | $208.73 | 195101 |
| 2022-07-21 | 207.17 | $208.75 | 186700 |
| 2022-07-20 | 207.12 | $208.90 | 189143 |
| 2022-07-19 | 207.04 | $207.12 | 425013 |
| 2022-07-18 | 207.54 | $201.83 | 284900 |
| 2022-07-15 | 209.84 | $204.63 | 229100 |
| 2022-07-14 | 211.79 | $204.15 | 305522 |
| 2022-07-13 | 214.30 | $208.24 | 259808 |
| 2022-07-12 | 216.06 | $212.19 | 380022 |
| 2022-07-11 | 216.93 | $215.83 | 191616 |
| 2022-07-08 | 216.80 | $215.68 | 263300 |
| 2022-07-07 | 216.65 | $217.31 | 268803 |
| 2022-07-06 | 215.92 | $214.25 | 326936 |
| 2022-07-05 | 215.96 | $209.86 | 501800 |
| 2022-07-01 | 217.36 | $220.96 | 268447 |
| 2022-06-30 | 215.51 | $217.82 | 366900 |
| 2022-06-29 | 214.21 | $215.89 | 286141 |
| 2022-06-28 | 213.20 | $217.18 | 386000 |
| 2022-06-27 | 211.54 | $218.37 | 289026 |
| 2022-06-24 | 209.13 | $215.34 | 640356 |
| 2022-06-23 | 207.15 | $210.00 | 307939 |
| 2022-06-22 | 206.44 | $209.45 | 448300 |
| 2022-06-21 | 205.77 | $209.36 | 350614 |
| 2022-06-17 | 205.01 | $200.64 | 808519 |
| 2022-06-16 | 206.87 | $201.06 | 456700 |
| 2022-06-15 | 209.02 | $205.67 | 543939 |
| 2022-06-14 | 210.19 | $204.81 | 477600 |
| 2022-06-13 | 211.88 | $207.33 | 423726 |
| 2022-06-10 | 213.14 | $211.99 | 378400 |
| 2022-06-09 | 213.17 | $214.00 | 348030 |
| 2022-06-08 | 212.55 | $214.25 | 244249 |
| 2022-06-07 | 211.70 | $216.14 | 260239 |
| 2022-06-06 | 210.05 | $212.51 | 309200 |
| 2022-06-03 | 209.19 | $212.84 | 251300 |
| 2022-06-02 | 208.03 | $211.80 | 252400 |
| 2022-06-01 | 206.96 | $210.46 | 292312 |
| 2022-05-31 | 206.09 | $210.46 | 688226 |
| 2022-05-27 | 205.06 | $214.40 | 431700 |
| 2022-05-26 | 202.60 | $211.50 | 525300 |
| 2022-05-25 | 200.57 | $206.12 | 339800 |
| 2022-05-24 | 199.86 | $204.08 | 236625 |
| 2022-05-23 | 199.72 | $200.60 | 317603 |
| 2022-05-20 | 200.73 | $197.76 | 287828 |
| 2022-05-19 | 202.94 | $200.73 | 296330 |
| 2022-05-18 | 204.76 | $202.84 | 278108 |
| 2022-05-17 | 206.37 | $208.97 | 298843 |
| 2022-05-16 | 206.44 | $204.78 | 294630 |
| 2022-05-13 | 207.91 | $203.78 | 354741 |
| 2022-05-12 | 210.05 | $203.77 | 293656 |
| 2022-05-11 | 212.69 | $206.03 | 283500 |
| 2022-05-10 | 215.20 | $209.65 | 320413 |
| 2022-05-09 | 217.12 | $209.98 | 416100 |
| 2022-05-06 | 219.32 | $216.25 | 303515 |
| 2022-05-05 | 219.99 | $219.74 | 468011 |
| 2022-05-04 | 219.65 | $222.14 | 518408 |
| 2022-05-03 | 218.44 | $214.76 | 356433 |
| 2022-05-02 | 219.25 | $212.33 | 344300 |
| 2022-04-29 | 220.96 | $212.74 | 351701 |
| 2022-04-28 | 222.85 | $218.08 | 310513 |
| 2022-04-27 | 223.38 | $219.85 | 286303 |
| 2022-04-26 | 223.37 | $218.66 | 346700 |
| 2022-04-25 | 223.64 | $218.53 | 536800 |
| 2022-04-22 | 223.90 | $222.17 | 347100 |
| 2022-04-21 | 222.96 | $221.98 | 303338 |
| 2022-04-20 | 221.76 | $227.29 | 311180 |
| 2022-04-19 | 218.50 | $224.11 | 318839 |
| 2022-04-18 | 215.45 | $222.88 | 321134 |
| 2022-04-14 | 212.04 | $222.67 | 616300 |
| 2022-04-13 | 207.89 | $212.94 | 492341 |
| 2022-04-12 | 205.87 | $209.97 | 382400 |
| 2022-04-11 | 204.33 | $205.24 | 455300 |
| 2022-04-08 | 203.93 | $205.90 | 408116 |
| 2022-04-07 | 203.22 | $207.92 | 659600 |
| 2022-04-06 | 201.70 | $202.11 | 417400 |
| 2022-04-05 | 201.69 | $201.12 | 355740 |
| 2022-04-04 | 201.99 | $201.87 | 384715 |
| 2022-04-01 | 202.11 | $202.63 | 347477 |
| 2022-03-31 | 202.01 | $199.44 | 413800 |
| 2022-03-30 | 202.89 | $203.32 | 335914 |
| 2022-03-29 | 202.72 | $202.26 | 323200 |
| 2022-03-28 | 202.83 | $200.35 | 475800 |
| 2022-03-25 | 203.56 | $205.97 | 217402 |
| 2022-03-24 | 202.64 | $203.59 | 221300 |
| 2022-03-23 | 202.26 | $203.04 | 277872 |
| 2022-03-22 | 201.96 | $201.04 | 371600 |
| 2022-03-21 | 202.20 | $200.67 | 400015 |
| 2022-03-18 | 202.59 | $193.69 | 1.1M |
| 2022-03-17 | 205.25 | $197.33 | 540200 |
| 2022-03-16 | 207.29 | $194.36 | 560900 |
| 2022-03-15 | 210.64 | $202.50 | 396200 |
| 2022-03-14 | 212.07 | $201.94 | 435104 |
| 2022-03-11 | 213.87 | $206.07 | 360026 |
| 2022-03-10 | 214.64 | $210.67 | 500500 |
| 2022-03-09 | 213.98 | $208.15 | 810000 |
| 2022-03-08 | 213.83 | $209.44 | 967781 |
| 2022-03-07 | 213.10 | $218.73 | 927243 |
| 2022-03-04 | 209.12 | $218.04 | 713445 |
| 2022-03-03 | 204.35 | $211.00 | 621433 |
| 2022-03-02 | 200.67 | $208.50 | 876800 |
| 2022-03-01 | 196.89 | $204.15 | 892000 |
| 2022-02-28 | 193.59 | $204.40 | 1.2M |
| 2022-02-25 | 189.45 | $199.86 | 692425 |
| 2022-02-24 | 185.83 | $191.99 | 636300 |
| 2022-02-23 | 183.90 | $187.39 | 442000 |
| 2022-02-22 | 183.04 | $186.88 | 426516 |
| 2022-02-18 | 182.17 | $186.09 | 553966 |
| 2022-02-17 | 181.40 | $184.92 | 406604 |
| 2022-02-16 | 180.87 | $182.58 | 372332 |
| 2022-02-15 | 181.01 | $180.13 | 330459 |
| 2022-02-14 | 182.01 | $181.26 | 508349 |
| 2022-02-11 | 182.92 | $183.87 | 605939 |
| 2022-02-10 | 183.24 | $179.65 | 782378 |
| 2022-02-09 | 185.01 | $187.19 | 333614 |
| 2022-02-08 | 184.81 | $186.00 | 255800 |
| 2022-02-07 | 184.98 | $184.02 | 314347 |
| 2022-02-04 | 185.85 | $182.61 | 268700 |
| 2022-02-03 | 187.39 | $183.53 | 288100 |
| 2022-02-02 | 188.99 | $187.01 | 384900 |
| 2022-02-01 | 189.86 | $185.52 | 264100 |
| 2022-01-31 | 191.39 | $187.20 | 274610 |
| 2022-01-28 | 192.72 | $187.67 | 283500 |
| 2022-01-27 | 194.17 | $188.43 | 244100 |
| 2022-01-26 | 195.68 | $191.92 | 317900 |
| 2022-01-25 | 196.38 | $194.67 | 243019 |
| 2022-01-24 | 196.32 | $195.65 | 381901 |
| 2022-01-21 | 195.89 | $191.10 | 318322 |
| 2022-01-20 | 196.75 | $191.64 | 228822 |
| 2022-01-19 | 197.58 | $193.68 | 205527 |
| 2022-01-18 | 197.88 | $195.57 | 276800 |
| 2022-01-14 | 197.59 | $197.68 | 323365 |
| 2022-01-13 | 196.49 | $195.61 | 330300 |
| 2022-01-12 | 195.74 | $197.16 | 211000 |
| 2022-01-11 | 194.27 | $198.89 | 393300 |
| 2022-01-10 | 191.88 | $196.20 | 491341 |
| 2022-01-07 | 189.78 | $192.96 | 365837 |
| 2022-01-06 | 188.21 | $190.60 | 294621 |
| 2022-01-05 | 187.02 | $186.99 | 424644 |
| 2022-01-04 | 186.71 | $189.49 | 443700 |
| 2022-01-03 | 185.52 | $186.04 | 416522 |
| 2021-12-31 | 185.16 | $186.74 | 142922 |
| 2021-12-30 | 184.50 | $185.23 | 121600 |
| 2021-12-29 | 184.18 | $185.48 | 126000 |
| 2021-12-28 | 183.72 | $186.28 | 131400 |
| 2021-12-27 | 182.92 | $184.18 | 145317 |
| 2021-12-23 | 182.63 | $182.21 | 205200 |
| 2021-12-22 | 182.92 | $180.34 | 208876 |
| 2021-12-21 | 183.89 | $183.14 | 204210 |
| 2021-12-20 | 184.20 | $179.58 | 291830 |
| 2021-12-17 | 185.72 | $184.11 | 576000 |
| 2021-12-16 | 186.15 | $188.73 | 280206 |
| 2021-12-15 | 185.22 | $189.41 | 417977 |
| 2021-12-14 | 183.88 | $186.20 | 315830 |
| 2021-12-13 | 183.30 | $187.35 | 245800 |
| 2021-12-10 | 182.26 | $185.97 | 243300 |
| 2021-12-09 | 181.47 | $185.95 | 306730 |
| 2021-12-08 | 180.56 | $186.34 | 264900 |
| 2021-12-07 | 179.40 | $184.69 | 362145 |
| 2021-12-06 | 178.57 | $185.87 | 339725 |
| 2021-12-03 | 177.28 | $181.16 | 286043 |
| 2021-12-02 | 177.29 | $178.29 | 470600 |
| 2021-12-01 | 178.31 | $176.58 | 394900 |
| 2021-11-30 | 180.20 | $177.51 | 697147 |
| 2021-11-29 | 182.30 | $181.72 | 247800 |
| 2021-11-26 | 183.61 | $183.27 | 247700 |
| 2021-11-24 | 184.81 | $186.48 | 146201 |
| 2021-11-23 | 185.33 | $189.22 | 211928 |
| 2021-11-22 | 185.18 | $190.50 | 308000 |
| 2021-11-19 | 184.68 | $184.78 | 223000 |
| 2021-11-18 | 185.97 | $185.19 | 370820 |
| 2021-11-17 | 187.51 | $186.69 | 187297 |
| 2021-11-16 | 188.99 | $188.32 | 231519 |
| 2021-11-15 | 190.37 | $190.41 | 235142 |
| 2021-11-12 | 191.45 | $192.02 | 290229 |
| 2021-11-11 | 192.34 | $188.87 | 337800 |
| 2021-11-10 | 194.49 | $193.82 | 220300 |
| 2021-11-09 | 195.60 | $194.75 | 206014 |
| 2021-11-08 | 196.71 | $194.13 | 246428 |
| 2021-11-05 | 198.31 | $194.02 | 300103 |
| 2021-11-04 | 200.33 | $191.31 | 380800 |
| 2021-11-03 | 203.67 | $199.95 | 410025 |
| 2021-11-02 | 205.02 | $199.90 | 242000 |
| 2021-11-01 | 206.68 | $202.08 | 178105 |
| 2021-10-29 | 207.99 | $202.73 | 241700 |
| 2021-10-28 | 209.36 | $204.52 | 251900 |
| 2021-10-27 | 210.43 | $202.64 | 235000 |
| 2021-10-26 | 212.27 | $204.34 | 406200 |
| 2021-10-25 | 213.91 | $212.48 | 190008 |
| 2021-10-22 | 213.26 | $212.83 | 162545 |
| 2021-10-21 | 212.28 | $211.13 | 158232 |
| 2021-10-20 | 211.56 | $211.72 | 166700 |
| 2021-10-19 | 210.41 | $209.42 | 169403 |
| 2021-10-18 | 209.67 | $207.45 | 266500 |
| 2021-10-15 | 209.32 | $210.52 | 302403 |
| 2021-10-14 | 207.86 | $208.46 | 318900 |
| 2021-10-13 | 206.66 | $207.97 | 335033 |
| 2021-10-12 | 205.30 | $212.17 | 336234 |
| 2021-10-11 | 202.27 | $210.82 | 342647 |
| 2021-10-08 | 198.97 | $206.39 | 289217 |
| 2021-10-07 | 196.35 | $202.86 | 338003 |
| 2021-10-06 | 194.27 | $196.78 | 227218 |
| 2021-10-05 | 193.69 | $194.93 | 256000 |
| 2021-10-04 | 193.59 | $195.06 | 210103 |
| 2021-10-01 | 193.46 | $194.18 | 199200 |
| 2021-09-30 | 193.62 | $193.06 | 335100 |
| 2021-09-29 | 194.20 | $197.33 | 134700 |
| 2021-09-28 | 193.59 | $196.54 | 293436 |
| 2021-09-27 | 193.14 | $197.06 | 211100 |
| 2021-09-24 | 192.48 | $195.37 | 266800 |
| 2021-09-23 | 192.25 | $194.54 | 226400 |
| 2021-09-22 | 192.30 | $191.47 | 167014 |
| 2021-09-21 | 193.40 | $189.32 | 198010 |
| 2021-09-20 | 195.47 | $193.63 | 183828 |
| 2021-09-17 | 196.67 | $194.99 | 470113 |
| 2021-09-16 | 197.75 | $195.08 | 175400 |
| 2021-09-15 | 199.08 | $199.20 | 191000 |
| 2021-09-14 | 199.42 | $197.75 | 200400 |
| 2021-09-13 | 200.32 | $200.98 | 238608 |
| 2021-09-10 | 200.43 | $198.18 | 180100 |
| 2021-09-09 | 201.47 | $199.33 | 108400 |
| 2021-09-08 | 202.39 | $199.49 | 154040 |
| 2021-09-07 | 203.47 | $199.24 | 152892 |
| 2021-09-03 | 204.88 | $203.17 | 115132 |
| 2021-09-02 | 205.35 | $205.13 | 157200 |
| 2021-09-01 | 205.30 | $202.99 | 196218 |
| 2021-08-31 | 205.91 | $204.17 | 415500 |
| 2021-08-30 | 206.27 | $207.01 | 354511 |
| 2021-08-27 | 205.80 | $206.99 | 125300 |
| 2021-08-26 | 205.24 | $204.42 | 100541 |
| 2021-08-25 | 205.35 | $206.22 | 173304 |
| 2021-08-24 | 204.92 | $206.04 | 128900 |
| 2021-08-23 | 204.44 | $205.98 | 202000 |
| 2021-08-20 | 203.89 | $202.73 | 119400 |
| 2021-08-19 | 204.24 | $200.16 | 163400 |
| 2021-08-18 | 205.49 | $201.17 | 184808 |
| 2021-08-17 | 206.69 | $205.67 | 277641 |
| 2021-08-16 | 206.72 | $205.75 | 160943 |
| 2021-08-13 | 206.71 | $205.94 | 97500 |
| 2021-08-12 | 206.63 | $207.49 | 150615 |
| 2021-08-11 | 206.03 | $208.93 | 136600 |
| 2021-08-10 | 204.84 | $206.94 | 133117 |
| 2021-08-09 | 204.02 | $205.13 | 236200 |
| 2021-08-06 | 203.59 | $205.58 | 156224 |
| 2021-08-05 | 202.95 | $203.20 | 176500 |
| 2021-08-04 | 202.93 | $200.41 | 208833 |
| 2021-08-03 | 203.80 | $204.36 | 227123 |
| 2021-08-02 | 203.63 | $203.42 | 135627 |
| 2021-07-30 | 203.74 | $205.13 | 218930 |
| 2021-07-29 | 203.35 | $207.23 | 144900 |
| 2021-07-28 | 202.23 | $204.86 | 122300 |
| 2021-07-27 | 201.65 | $204.43 | 115538 |
| 2021-07-26 | 201.11 | $205.17 | 157947 |
| 2021-07-23 | 200.27 | $203.75 | 101000 |
| 2021-07-22 | 199.75 | $202.17 | 107400 |
| 2021-07-21 | 199.68 | $204.76 | 344600 |
| 2021-07-20 | 198.83 | $202.89 | 311211 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.17
2026-07-17
Close Price
$269.13
Vol: 947219
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.81
Average
51.26
Maximum
78.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.17 | $269.13 | 947219 |
| 2026-07-16 | 33.93 | $271.05 | 529692 |
| 2026-07-15 | 36.77 | $277.79 | 378542 |
| 2026-07-14 | 37.75 | $280.00 | 253768 |
| 2026-07-13 | 39.98 | $284.86 | 301120 |
| 2026-07-10 | 40.56 | $286.09 | 235806 |
| 2026-07-09 | 40.62 | $286.21 | 321565 |
| 2026-07-08 | 42.07 | $289.47 | 379695 |
| 2026-07-07 | 42.06 | $289.46 | 336444 |
| 2026-07-06 | 44.09 | $294.10 | 434180 |
| 2026-07-02 | 42.62 | $291.50 | 491236 |
| 2026-07-01 | 34.75 | $278.97 | 395412 |
| 2026-06-30 | 35.09 | $279.89 | 477749 |
| 2026-06-29 | 33.43 | $277.39 | 489326 |
| 2026-06-26 | 34.99 | $281.99 | 689647 |
| 2026-06-25 | 33.12 | $279.09 | 702666 |
| 2026-06-24 | 33.28 | $279.62 | 533355 |
| 2026-06-23 | 34.48 | $283.48 | 432578 |
| 2026-06-22 | 31.26 | $278.19 | 606604 |
| 2026-06-18 | 33.40 | $285.43 | 1.2M |
| 2026-06-17 | 37.23 | $296.89 | 513600 |
| 2026-06-16 | 37.81 | $298.51 | 310426 |
| 2026-06-15 | 38.21 | $299.66 | 417851 |
| 2026-06-12 | 37.11 | $297.68 | 317500 |
| 2026-06-11 | 38.18 | $300.95 | 515784 |
| 2026-06-10 | 31.44 | $289.13 | 329434 |
| 2026-06-09 | 33.93 | $297.52 | 512532 |
| 2026-06-08 | 30.65 | $292.26 | 429921 |
| 2026-06-05 | 30.87 | $293.04 | 347458 |
| 2026-06-04 | 31.27 | $294.53 | 497255 |
| 2026-06-03 | 27.06 | $287.54 | 766722 |
| 2026-06-02 | 28.51 | $293.66 | 527248 |
| 2026-06-01 | 29.18 | $296.41 | 895298 |
| 2026-05-29 | 32.25 | $308.17 | 878444 |
| 2026-05-28 | 36.16 | $320.90 | 523321 |
| 2026-05-27 | 34.17 | $317.56 | 425265 |
| 2026-05-26 | 35.23 | $320.95 | 381341 |
| 2026-05-22 | 35.05 | $320.63 | 286540 |
| 2026-05-21 | 33.35 | $317.55 | 469600 |
| 2026-05-20 | 34.57 | $321.92 | 340861 |
| 2026-05-19 | 35.32 | $324.60 | 413340 |
| 2026-05-18 | 36.67 | $329.35 | 305410 |
| 2026-05-15 | 35.10 | $326.17 | 437155 |
| 2026-05-14 | 38.14 | $336.95 | 389777 |
| 2026-05-13 | 36.82 | $334.22 | 476987 |
| 2026-05-12 | 36.51 | $333.56 | 928399 |
| 2026-05-11 | 28.51 | $317.75 | 710284 |
| 2026-05-08 | 27.71 | $316.28 | 615391 |
| 2026-05-07 | 26.88 | $314.72 | 653007 |
| 2026-05-06 | 27.81 | $319.54 | 938398 |
| 2026-05-05 | 29.13 | $326.13 | 1.7M |
| 2026-05-04 | 39.09 | $363.37 | 490300 |
| 2026-05-01 | 37.58 | $360.60 | 566300 |
| 2026-04-30 | 38.80 | $364.29 | 613292 |
| 2026-04-29 | 37.70 | $362.17 | 483032 |
| 2026-04-28 | 37.31 | $361.40 | 388319 |
| 2026-04-27 | 35.83 | $358.40 | 645742 |
| 2026-04-24 | 36.07 | $359.29 | 556307 |
| 2026-04-23 | 39.10 | $370.14 | 416700 |
| 2026-04-22 | 37.60 | $366.88 | 523823 |
| 2026-04-21 | 40.93 | $378.21 | 471500 |
| 2026-04-20 | 45.67 | $392.19 | 252940 |
| 2026-04-17 | 46.63 | $394.81 | 637000 |
| 2026-04-16 | 47.11 | $396.17 | 296621 |
| 2026-04-15 | 47.80 | $398.13 | 357523 |
| 2026-04-14 | 47.78 | $398.07 | 287128 |
| 2026-04-13 | 46.48 | $394.46 | 409589 |
| 2026-04-10 | 46.47 | $394.41 | 432638 |
| 2026-04-09 | 49.20 | $403.37 | 309311 |
| 2026-04-08 | 51.78 | $411.35 | 435216 |
| 2026-04-07 | 48.89 | $402.28 | 248100 |
| 2026-04-06 | 50.60 | $407.66 | 406791 |
| 2026-04-02 | 46.98 | $396.62 | 280437 |
| 2026-04-01 | 45.86 | $393.32 | 519901 |
| 2026-03-31 | 41.02 | $379.90 | 400499 |
| 2026-03-30 | 36.69 | $369.08 | 491258 |
| 2026-03-27 | 39.96 | $381.79 | 375909 |
| 2026-03-26 | 40.78 | $384.79 | 470600 |
| 2026-03-25 | 46.07 | $402.56 | 286115 |
| 2026-03-24 | 45.89 | $402.08 | 328038 |
| 2026-03-23 | 43.85 | $396.57 | 677800 |
| 2026-03-20 | 47.37 | $407.98 | 1.8M |
| 2026-03-19 | 50.94 | $418.42 | 485349 |
| 2026-03-18 | 54.51 | $427.99 | 454247 |
| 2026-03-17 | 52.85 | $422.94 | 462500 |
| 2026-03-16 | 50.71 | $416.59 | 685550 |
| 2026-03-13 | 50.41 | $415.71 | 372488 |
| 2026-03-12 | 50.04 | $414.56 | 412900 |
| 2026-03-11 | 49.77 | $413.70 | 331826 |
| 2026-03-10 | 50.92 | $417.51 | 353765 |
| 2026-03-09 | 54.74 | $429.58 | 468500 |
| 2026-03-06 | 54.61 | $429.11 | 400230 |
| 2026-03-05 | 52.49 | $421.17 | 485339 |
| 2026-03-04 | 57.59 | $437.03 | 421392 |
| 2026-03-03 | 58.72 | $440.33 | 418372 |
| 2026-03-02 | 63.53 | $453.73 | 631700 |
| 2026-02-27 | 61.47 | $444.52 | 411223 |
| 2026-02-26 | 61.12 | $443.00 | 430778 |
| 2026-02-25 | 59.45 | $435.58 | 514456 |
| 2026-02-24 | 63.73 | $447.73 | 392700 |
| 2026-02-23 | 61.63 | $438.01 | 469414 |
| 2026-02-20 | 61.53 | $437.57 | 509300 |
| 2026-02-19 | 63.43 | $443.14 | 783210 |
| 2026-02-18 | 59.54 | $424.89 | 350427 |
| 2026-02-17 | 57.89 | $417.83 | 519750 |
| 2026-02-13 | 58.19 | $418.78 | 643792 |
| 2026-02-12 | 55.38 | $406.76 | 625303 |
| 2026-02-11 | 51.78 | $392.70 | 517517 |
| 2026-02-10 | 53.74 | $399.37 | 425614 |
| 2026-02-09 | 55.67 | $405.82 | 610926 |
| 2026-02-06 | 53.69 | $397.77 | 774860 |
| 2026-02-05 | 45.59 | $369.38 | 1.6M |
| 2026-02-04 | 61.30 | $413.14 | 993196 |
| 2026-02-03 | 69.94 | $429.64 | 591526 |
| 2026-02-02 | 67.48 | $420.30 | 379560 |
| 2026-01-30 | 67.60 | $420.51 | 476634 |
| 2026-01-29 | 71.77 | $427.83 | 446246 |
| 2026-01-28 | 71.20 | $425.39 | 441564 |
| 2026-01-27 | 70.61 | $422.79 | 390500 |
| 2026-01-26 | 68.42 | $413.56 | 573833 |
| 2026-01-23 | 71.16 | $418.58 | 448932 |
| 2026-01-22 | 74.29 | $424.14 | 478400 |
| 2026-01-21 | 74.01 | $422.68 | 578422 |
| 2026-01-20 | 72.60 | $415.58 | 833632 |
| 2026-01-16 | 78.46 | $425.90 | 688890 |
| 2026-01-15 | 77.27 | $418.86 | 861247 |
| 2026-01-14 | 76.67 | $415.39 | 1.0M |
| 2026-01-13 | 76.02 | $411.66 | 1.1M |
| 2026-01-12 | 73.50 | $398.25 | 590335 |
| 2026-01-09 | 71.08 | $386.99 | 508025 |
| 2026-01-08 | 69.04 | $378.47 | 947800 |
| 2026-01-07 | 62.57 | $356.45 | 719948 |
| 2026-01-06 | 69.56 | $367.60 | 478054 |
| 2026-01-05 | 68.32 | $363.48 | 547427 |
| 2026-01-02 | 63.62 | $349.75 | 402974 |
| 2025-12-31 | 59.60 | $340.07 | 262458 |
| 2025-12-30 | 60.86 | $341.98 | 384903 |
| 2025-12-29 | 63.36 | $345.73 | 423020 |
| 2025-12-26 | 67.13 | $351.13 | 323015 |
| 2025-12-24 | 70.30 | $355.45 | 197300 |
| 2025-12-23 | 70.01 | $354.52 | 645024 |
| 2025-12-22 | 69.71 | $353.52 | 866816 |
| 2025-12-19 | 63.87 | $336.64 | 1.4M |
| 2025-12-18 | 57.39 | $322.63 | 399204 |
| 2025-12-17 | 56.68 | $321.29 | 475100 |
| 2025-12-16 | 60.60 | $326.80 | 377916 |
| 2025-12-15 | 62.36 | $329.16 | 335021 |
| 2025-12-12 | 61.35 | $326.92 | 386317 |
| 2025-12-11 | 61.26 | $326.72 | 521900 |
| 2025-12-10 | 59.70 | $323.14 | 441408 |
| 2025-12-09 | 55.83 | $314.95 | 322900 |
| 2025-12-08 | 56.41 | $315.88 | 450197 |
| 2025-12-05 | 50.41 | $304.58 | 632912 |
| 2025-12-04 | 57.99 | $315.88 | 358000 |
| 2025-12-03 | 54.14 | $309.23 | 347042 |
| 2025-12-02 | 52.88 | $307.20 | 330919 |
| 2025-12-01 | 52.55 | $306.65 | 357100 |
| 2025-11-28 | 57.45 | $313.62 | 133144 |
| 2025-11-26 | 57.96 | $314.31 | 229900 |
| 2025-11-25 | 58.26 | $314.73 | 452665 |
| 2025-11-24 | 55.78 | $309.92 | 282600 |
| 2025-11-21 | 53.37 | $305.49 | 516501 |
| 2025-11-20 | 51.27 | $301.83 | 533410 |
| 2025-11-19 | 56.48 | $309.74 | 312940 |
| 2025-11-18 | 56.17 | $309.16 | 308900 |
| 2025-11-17 | 56.55 | $309.74 | 321002 |
| 2025-11-14 | 59.35 | $313.97 | 340418 |
| 2025-11-13 | 58.75 | $312.67 | 431403 |
| 2025-11-12 | 62.23 | $317.89 | 471147 |
| 2025-11-11 | 66.77 | $324.19 | 725502 |
| 2025-11-10 | 64.62 | $318.66 | 708128 |
| 2025-11-07 | 60.64 | $309.56 | 595480 |
| 2025-11-06 | 58.63 | $305.43 | 434712 |
| 2025-11-05 | 59.50 | $306.68 | 525890 |
| 2025-11-04 | 66.43 | $315.90 | 383397 |
| 2025-11-03 | 67.77 | $317.54 | 651324 |
| 2025-10-31 | 71.49 | $322.02 | 788430 |
| 2025-10-30 | 70.48 | $319.07 | 981618 |
| 2025-10-29 | 61.32 | $298.42 | 549709 |
| 2025-10-28 | 61.95 | $299.14 | 402790 |
| 2025-10-27 | 64.20 | $301.69 | 562900 |
| 2025-10-24 | 63.32 | $299.91 | 525246 |
| 2025-10-23 | 57.89 | $290.09 | 382161 |
| 2025-10-22 | 53.60 | $283.64 | 350300 |
| 2025-10-21 | 56.92 | $287.53 | 277903 |
| 2025-10-20 | 55.74 | $285.77 | 320500 |
| 2025-10-17 | 51.63 | $280.02 | 359635 |
| 2025-10-16 | 53.81 | $282.66 | 354361 |
| 2025-10-15 | 55.76 | $284.96 | 562853 |
| 2025-10-14 | 62.24 | $291.94 | 642907 |
| 2025-10-13 | 59.66 | $287.90 | 334460 |
| 2025-10-10 | 56.21 | $282.99 | 421900 |
| 2025-10-09 | 59.30 | $286.14 | 333624 |
| 2025-10-08 | 64.32 | $290.83 | 264974 |
| 2025-10-07 | 60.65 | $285.38 | 442824 |
| 2025-10-06 | 64.23 | $288.49 | 335505 |
| 2025-10-03 | 61.26 | $284.24 | 387437 |
| 2025-10-02 | 59.75 | $282.22 | 378548 |
| 2025-10-01 | 64.21 | $286.01 | 468606 |
| 2025-09-30 | 66.57 | $287.91 | 426066 |
| 2025-09-29 | 60.47 | $279.53 | 308332 |
| 2025-09-26 | 59.84 | $278.77 | 369063 |
| 2025-09-25 | 52.73 | $271.25 | 699844 |
| 2025-09-24 | 61.31 | $277.51 | 600774 |
| 2025-09-23 | 59.82 | $276.01 | 427300 |
| 2025-09-22 | 60.04 | $276.16 | 497102 |
| 2025-09-19 | 59.06 | $275.13 | 1.3M |
| 2025-09-18 | 58.65 | $274.69 | 454729 |
| 2025-09-17 | 56.55 | $272.46 | 353738 |
| 2025-09-16 | 57.46 | $273.19 | 609440 |
| 2025-09-15 | 57.30 | $273.02 | 504624 |
| 2025-09-12 | 59.30 | $274.71 | 217121 |
| 2025-09-11 | 60.92 | $276.07 | 295200 |
| 2025-09-10 | 57.56 | $271.93 | 408576 |
| 2025-09-09 | 53.07 | $267.07 | 431953 |
| 2025-09-08 | 56.42 | $269.94 | 399657 |
| 2025-09-05 | 57.86 | $271.13 | 362738 |
| 2025-09-04 | 56.85 | $269.98 | 385876 |
| 2025-09-03 | 56.29 | $269.33 | 456400 |
| 2025-09-02 | 56.70 | $269.71 | 453600 |
| 2025-08-29 | 57.84 | $270.79 | 363983 |
| 2025-08-28 | 62.82 | $275.27 | 448136 |
| 2025-08-27 | 64.13 | $276.39 | 393304 |
| 2025-08-26 | 60.91 | $271.74 | 432758 |
| 2025-08-25 | 60.17 | $270.72 | 342616 |
| 2025-08-22 | 59.64 | $269.98 | 359000 |
| 2025-08-21 | 57.07 | $266.48 | 242300 |
| 2025-08-20 | 57.68 | $267.09 | 433457 |
| 2025-08-19 | 56.46 | $265.40 | 629432 |
| 2025-08-18 | 58.55 | $267.60 | 328140 |
| 2025-08-15 | 57.63 | $266.25 | 346614 |
| 2025-08-14 | 58.73 | $267.46 | 236920 |
| 2025-08-13 | 60.52 | $269.43 | 337800 |
| 2025-08-12 | 59.68 | $268.00 | 351383 |
| 2025-08-11 | 58.89 | $266.65 | 391285 |
| 2025-08-08 | 57.74 | $264.69 | 469116 |
| 2025-08-07 | 59.15 | $266.45 | 476200 |
| 2025-08-06 | 59.96 | $267.49 | 403456 |
| 2025-08-05 | 62.68 | $270.92 | 591200 |
| 2025-08-04 | 60.05 | $265.67 | 417624 |
| 2025-08-01 | 63.42 | $269.83 | 770100 |
| 2025-07-31 | 71.71 | $278.86 | 2.0M |
| 2025-07-30 | 60.72 | $258.52 | 540357 |
| 2025-07-29 | 63.39 | $260.84 | 281021 |
| 2025-07-28 | 65.33 | $262.49 | 315614 |
| 2025-07-25 | 68.12 | $264.82 | 327600 |
| 2025-07-24 | 67.27 | $263.33 | 371758 |
| 2025-07-23 | 69.93 | $265.56 | 587253 |
| 2025-07-22 | 62.64 | $253.96 | 365207 |
| 2025-07-21 | 61.86 | $252.93 | 334217 |
| 2025-07-18 | 63.77 | $254.49 | 542989 |
| 2025-07-17 | 64.83 | $255.35 | 322823 |
| 2025-07-16 | 63.82 | $253.82 | 416140 |
| 2025-07-15 | 63.73 | $253.68 | 340635 |
| 2025-07-14 | 69.39 | $258.50 | 374700 |
| 2025-07-11 | 69.22 | $258.18 | 367526 |
| 2025-07-10 | 69.19 | $258.11 | 657065 |
| 2025-07-09 | 63.90 | $248.92 | 290347 |
| 2025-07-08 | 63.27 | $247.95 | 560252 |
| 2025-07-07 | 69.96 | $253.53 | 403229 |
| 2025-07-03 | 69.15 | $252.08 | 304200 |
| 2025-07-02 | 68.07 | $250.15 | 446118 |
| 2025-07-01 | 65.81 | $246.31 | 521514 |
| 2025-06-30 | 62.62 | $241.46 | 315932 |
| 2025-06-27 | 60.60 | $238.65 | 516000 |
| 2025-06-26 | 61.94 | $239.83 | 292808 |
| 2025-06-25 | 58.47 | $235.12 | 612971 |
| 2025-06-24 | 55.62 | $231.63 | 379798 |
| 2025-06-23 | 61.94 | $237.10 | 495988 |
| 2025-06-20 | 59.92 | $234.54 | 1.6M |
| 2025-06-18 | 59.66 | $234.21 | 524350 |
| 2025-06-17 | 59.56 | $234.08 | 544800 |
| 2025-06-16 | 55.72 | $229.26 | 546661 |
| 2025-06-13 | 59.59 | $232.73 | 455900 |
| 2025-06-12 | 56.61 | $229.12 | 329239 |
| 2025-06-11 | 53.96 | $226.15 | 548169 |
| 2025-06-10 | 51.24 | $223.30 | 443430 |
| 2025-06-09 | 56.55 | $228.07 | 483400 |
| 2025-06-06 | 55.08 | $226.49 | 313000 |
| 2025-06-05 | 53.47 | $224.78 | 484341 |
| 2025-06-04 | 53.48 | $224.79 | 463467 |
| 2025-06-03 | 56.90 | $227.96 | 491599 |
| 2025-06-02 | 52.18 | $222.80 | 446351 |
| 2025-05-30 | 52.45 | $223.06 | 590940 |
| 2025-05-29 | 53.08 | $223.68 | 1.1M |
| 2025-05-28 | 55.04 | $225.60 | 315844 |
| 2025-05-27 | 57.38 | $227.84 | 366230 |
| 2025-05-23 | 54.86 | $224.74 | 256873 |
| 2025-05-22 | 54.65 | $224.49 | 551601 |
| 2025-05-21 | 53.76 | $223.38 | 453286 |
| 2025-05-20 | 58.31 | $228.02 | 420442 |
| 2025-05-19 | 59.68 | $229.35 | 518400 |
| 2025-05-16 | 60.39 | $230.05 | 311397 |
| 2025-05-15 | 59.14 | $228.16 | 385745 |
| 2025-05-14 | 55.59 | $223.11 | 522300 |
| 2025-05-13 | 58.08 | $225.73 | 479292 |
| 2025-05-12 | 62.13 | $229.74 | 530135 |
| 2025-05-09 | 64.13 | $231.63 | 329322 |
| 2025-05-08 | 65.53 | $232.95 | 522325 |
| 2025-05-07 | 63.98 | $230.21 | 429008 |
| 2025-05-06 | 66.78 | $232.90 | 504600 |
| 2025-05-05 | 67.07 | $233.18 | 604241 |
| 2025-05-02 | 65.46 | $230.02 | 669000 |
| 2025-05-01 | 64.12 | $227.48 | 1.1M |
| 2025-04-30 | 66.90 | $230.34 | 748895 |
| 2025-04-29 | 66.93 | $230.37 | 504010 |
| 2025-04-28 | 65.99 | $228.35 | 679130 |
| 2025-04-25 | 64.91 | $226.05 | 570330 |
| 2025-04-24 | 62.89 | $221.90 | 824400 |
| 2025-04-23 | 60.84 | $217.93 | 793437 |
| 2025-04-22 | 60.47 | $217.22 | 871717 |
| 2025-04-21 | 60.97 | $217.86 | 478148 |
| 2025-04-17 | 62.19 | $219.48 | 793549 |
| 2025-04-16 | 60.38 | $215.60 | 614886 |
| 2025-04-15 | 62.11 | $217.98 | 722800 |
| 2025-04-14 | 63.54 | $219.95 | 1.2M |
| 2025-04-11 | 61.75 | $215.74 | 1.5M |
| 2025-04-10 | 54.24 | $200.89 | 836729 |
| 2025-04-09 | 53.76 | $200.08 | 1.0M |
| 2025-04-08 | 45.52 | $187.54 | 822859 |
| 2025-04-07 | 42.22 | $183.31 | 826364 |
| 2025-04-04 | 43.18 | $184.95 | 855917 |
| 2025-04-03 | 53.23 | $199.22 | 690700 |
| 2025-04-02 | 58.39 | $204.93 | 500248 |
| 2025-04-01 | 56.47 | $202.20 | 549872 |
| 2025-03-31 | 58.19 | $204.04 | 666745 |
| 2025-03-28 | 59.39 | $205.32 | 560259 |
| 2025-03-27 | 58.00 | $203.15 | 350559 |
| 2025-03-26 | 58.10 | $203.27 | 438258 |
| 2025-03-25 | 60.68 | $206.25 | 557428 |
| 2025-03-24 | 60.48 | $205.89 | 525721 |
| 2025-03-21 | 57.97 | $201.47 | 1.4M |
| 2025-03-20 | 58.16 | $201.71 | 651241 |
| 2025-03-19 | 62.83 | $207.43 | 518818 |
| 2025-03-18 | 63.80 | $208.57 | 681779 |
| 2025-03-17 | 63.11 | $207.13 | 1.2M |
| 2025-03-14 | 57.28 | $196.16 | 790800 |
| 2025-03-13 | 56.90 | $195.51 | 755108 |
| 2025-03-12 | 54.65 | $191.73 | 498965 |
| 2025-03-11 | 57.11 | $195.01 | 947106 |
| 2025-03-10 | 58.65 | $197.03 | 1.0M |
| 2025-03-07 | 58.08 | $195.97 | 929276 |
| 2025-03-06 | 57.01 | $193.93 | 1.2M |
| 2025-03-05 | 56.84 | $193.59 | 1.8M |
| 2025-03-04 | 43.05 | $172.30 | 921726 |
| 2025-03-03 | 43.29 | $172.68 | 1.3M |
| 2025-02-28 | 45.07 | $175.58 | 2.5M |
| 2025-02-27 | 44.09 | $174.28 | 769512 |
| 2025-02-26 | 43.28 | $173.19 | 727943 |
| 2025-02-25 | 44.56 | $175.48 | 1.1M |
| 2025-02-24 | 39.62 | $168.81 | 820663 |
| 2025-02-21 | 40.38 | $170.29 | 830205 |
| 2025-02-20 | 44.54 | $177.89 | 903800 |
| 2025-02-19 | 41.44 | $173.77 | 1.1M |
| 2025-02-18 | 38.19 | $169.71 | 1.2M |
| 2025-02-14 | 30.61 | $161.27 | 848384 |
| 2025-02-13 | 30.18 | $160.82 | 787525 |
| 2025-02-12 | 31.28 | $163.49 | 721344 |
| 2025-02-11 | 33.12 | $167.77 | 567300 |
| 2025-02-10 | 33.34 | $168.27 | 801300 |
| 2025-02-07 | 33.43 | $168.49 | 1.7M |
| 2025-02-06 | 25.69 | $159.75 | 2.4M |
| 2025-02-05 | 46.95 | $195.58 | 645757 |
| 2025-02-04 | 47.14 | $195.76 | 395500 |
| 2025-02-03 | 47.94 | $196.56 | 549678 |
| 2025-01-31 | 48.63 | $197.26 | 388538 |
| 2025-01-30 | 46.80 | $195.50 | 469300 |
| 2025-01-29 | 44.00 | $192.89 | 559747 |
| 2025-01-28 | 46.57 | $195.77 | 495196 |
| 2025-01-27 | 54.10 | $202.99 | 414358 |
| 2025-01-24 | 53.83 | $202.72 | 337900 |
| 2025-01-23 | 55.43 | $204.14 | 482253 |
| 2025-01-22 | 56.59 | $205.17 | 590100 |
| 2025-01-21 | 60.61 | $208.61 | 549279 |
| 2025-01-17 | 55.30 | $202.55 | 640700 |
| 2025-01-16 | 53.80 | $201.02 | 411167 |
| 2025-01-15 | 51.46 | $198.70 | 346307 |
| 2025-01-14 | 50.15 | $197.43 | 429523 |
| 2025-01-13 | 47.73 | $195.14 | 464003 |
| 2025-01-10 | 41.73 | $190.02 | 370200 |
| 2025-01-08 | 41.27 | $189.66 | 342127 |
| 2025-01-07 | 40.53 | $189.05 | 469816 |
| 2025-01-06 | 37.66 | $186.70 | 493023 |
| 2025-01-03 | 38.70 | $188.08 | 403700 |
| 2025-01-02 | 38.15 | $187.61 | 328600 |
| 2024-12-31 | 39.12 | $188.97 | 342764 |
| 2024-12-30 | 38.51 | $188.41 | 366125 |
| 2024-12-27 | 39.88 | $190.42 | 332400 |
| 2024-12-26 | 40.85 | $191.83 | 359500 |
| 2024-12-24 | 41.27 | $192.46 | 142010 |
| 2024-12-23 | 39.32 | $190.41 | 606843 |
| 2024-12-20 | 39.34 | $190.45 | 2.5M |
| 2024-12-19 | 36.70 | $187.61 | 716325 |
| 2024-12-18 | 40.75 | $194.44 | 988413 |
| 2024-12-17 | 39.88 | $193.49 | 481165 |
| 2024-12-16 | 42.91 | $198.27 | 752902 |
| 2024-12-13 | 37.08 | $192.14 | 523700 |
| 2024-12-12 | 35.76 | $190.85 | 511159 |
| 2024-12-11 | 36.13 | $191.52 | 696415 |
| 2024-12-10 | 35.62 | $190.98 | 536100 |
| 2024-12-09 | 36.80 | $193.25 | 824583 |
| 2024-12-06 | 31.79 | $187.95 | 609017 |
| 2024-12-05 | 32.22 | $188.88 | 685162 |
| 2024-12-04 | 34.09 | $192.90 | 558708 |
| 2024-12-03 | 33.15 | $191.87 | 471300 |
| 2024-12-02 | 34.50 | $194.84 | 537926 |
| 2024-11-29 | 35.95 | $197.92 | 271719 |
| 2024-11-27 | 36.64 | $199.37 | 595687 |
| 2024-11-26 | 35.52 | $197.98 | 573857 |
| 2024-11-25 | 35.91 | $198.88 | 939600 |
| 2024-11-22 | 35.94 | $198.95 | 659252 |
| 2024-11-21 | 33.24 | $195.30 | 564260 |
| 2024-11-20 | 29.32 | $190.25 | 521753 |
| 2024-11-19 | 29.76 | $191.61 | 584100 |
| 2024-11-18 | 31.33 | $196.30 | 520319 |
| 2024-11-15 | 29.26 | $193.56 | 493576 |
| 2024-11-14 | 29.81 | $195.33 | 541116 |
| 2024-11-13 | 32.67 | $204.00 | 420937 |
| 2024-11-12 | 32.88 | $204.60 | 477649 |
| 2024-11-11 | 33.56 | $206.63 | 505244 |
| 2024-11-08 | 30.89 | $202.66 | 431717 |
| 2024-11-07 | 27.52 | $197.82 | 795820 |
| 2024-11-06 | 29.02 | $203.21 | 963200 |
| 2024-11-05 | 21.50 | $193.24 | 624400 |
| 2024-11-04 | 19.71 | $191.04 | 849912 |
| 2024-11-01 | 18.26 | $189.23 | 1.5M |
| 2024-10-31 | 14.81 | $184.96 | 2.6M |
| 2024-10-30 | 38.51 | $250.49 | 726906 |
| 2024-10-29 | 41.67 | $253.76 | 320200 |
| 2024-10-28 | 43.11 | $255.16 | 241006 |
| 2024-10-25 | 41.28 | $253.83 | 274148 |
| 2024-10-24 | 42.12 | $254.70 | 172409 |
| 2024-10-23 | 43.38 | $256.00 | 196100 |
| 2024-10-22 | 44.46 | $257.11 | 175700 |
| 2024-10-21 | 48.72 | $261.24 | 185709 |
| 2024-10-18 | 49.04 | $261.53 | 205200 |
| 2024-10-17 | 49.39 | $261.87 | 170341 |
| 2024-10-16 | 48.13 | $260.66 | 246700 |
| 2024-10-15 | 46.73 | $259.33 | 302400 |
| 2024-10-14 | 48.13 | $260.84 | 179711 |
| 2024-10-11 | 46.67 | $259.39 | 227832 |
| 2024-10-10 | 39.40 | $252.85 | 351600 |
| 2024-10-09 | 43.96 | $258.08 | 167928 |
| 2024-10-08 | 43.75 | $257.91 | 267921 |
| 2024-10-07 | 41.98 | $256.38 | 184914 |
| 2024-10-04 | 43.62 | $258.30 | 247616 |
| 2024-10-03 | 42.68 | $257.45 | 275734 |
| 2024-10-02 | 46.19 | $261.52 | 239000 |
| 2024-10-01 | 49.15 | $264.65 | 349474 |
| 2024-09-30 | 48.88 | $264.38 | 245900 |
| 2024-09-27 | 47.61 | $263.07 | 233421 |
| 2024-09-26 | 44.91 | $260.36 | 398011 |
| 2024-09-25 | 41.38 | $257.02 | 390107 |
| 2024-09-24 | 41.60 | $257.32 | 563663 |
| 2024-09-23 | 51.27 | $268.13 | 272900 |
| 2024-09-20 | 50.64 | $267.51 | 2.3M |
| 2024-09-19 | 51.16 | $268.03 | 360200 |
| 2024-09-18 | 52.14 | $269.02 | 373209 |
| 2024-09-17 | 48.76 | $265.41 | 387415 |
| 2024-09-16 | 48.57 | $265.21 | 360700 |
| 2024-09-13 | 45.01 | $261.55 | 350600 |
| 2024-09-12 | 41.58 | $258.28 | 322200 |
| 2024-09-11 | 40.87 | $257.62 | 374600 |
| 2024-09-10 | 43.32 | $260.87 | 473300 |
| 2024-09-09 | 49.27 | $267.74 | 287430 |
| 2024-09-06 | 50.68 | $269.21 | 203945 |
| 2024-09-05 | 52.35 | $270.93 | 280608 |
| 2024-09-04 | 55.74 | $274.27 | 252414 |
| 2024-09-03 | 56.98 | $275.45 | 211011 |
| 2024-08-30 | 65.56 | $282.77 | 384026 |
| 2024-08-29 | 65.67 | $282.86 | 187600 |
| 2024-08-28 | 63.78 | $280.05 | 214800 |
| 2024-08-27 | 61.53 | $276.91 | 184500 |
| 2024-08-26 | 61.48 | $276.84 | 126403 |
| 2024-08-23 | 59.80 | $274.51 | 157116 |
| 2024-08-22 | 58.01 | $272.11 | 177037 |
| 2024-08-21 | 57.51 | $271.44 | 226534 |
| 2024-08-20 | 61.45 | $275.23 | 305932 |
| 2024-08-19 | 58.36 | $270.90 | 185600 |
| 2024-08-16 | 58.11 | $270.57 | 208500 |
| 2024-08-15 | 57.44 | $269.63 | 278203 |
| 2024-08-14 | 55.26 | $266.63 | 298607 |
| 2024-08-13 | 52.27 | $262.77 | 176926 |
| 2024-08-12 | 53.10 | $263.73 | 374719 |
| 2024-08-09 | 49.67 | $259.43 | 185000 |
| 2024-08-08 | 47.21 | $256.56 | 200900 |
| 2024-08-07 | 44.42 | $253.44 | 306806 |
| 2024-08-06 | 46.76 | $256.55 | 316017 |
| 2024-08-05 | 46.31 | $256.03 | 392733 |
| 2024-08-02 | 52.23 | $263.35 | 344827 |
| 2024-08-01 | 55.59 | $267.00 | 623637 |
| 2024-07-31 | 71.03 | $279.98 | 301900 |
| 2024-07-30 | 70.90 | $279.76 | 307500 |
| 2024-07-29 | 69.48 | $277.36 | 309200 |
| 2024-07-26 | 68.67 | $276.03 | 297115 |
| 2024-07-25 | 67.39 | $273.95 | 316837 |
| 2024-07-24 | 61.13 | $265.30 | 329873 |
| 2024-07-23 | 62.97 | $266.69 | 282439 |
| 2024-07-22 | 62.54 | $266.13 | 208700 |
| 2024-07-19 | 60.41 | $263.42 | 367539 |
| 2024-07-18 | 65.35 | $267.21 | 240700 |
| 2024-07-17 | 65.30 | $267.14 | 266900 |
| 2024-07-16 | 65.71 | $267.46 | 449931 |
| 2024-07-15 | 55.89 | $255.52 | 270402 |
| 2024-07-12 | 50.76 | $250.94 | 228700 |
| 2024-07-11 | 51.71 | $251.70 | 195100 |
| 2024-07-10 | 45.29 | $246.68 | 194140 |
| 2024-07-09 | 37.86 | $241.93 | 333600 |
| 2024-07-08 | 38.99 | $243.00 | 201300 |
| 2024-07-05 | 39.06 | $243.07 | 309200 |
| 2024-07-03 | 42.33 | $246.12 | 118200 |
| 2024-07-02 | 43.88 | $247.48 | 192500 |
| 2024-07-01 | 42.87 | $246.79 | 170903 |
| 2024-06-28 | 42.21 | $246.33 | 367528 |
| 2024-06-27 | 43.87 | $247.92 | 387042 |
| 2024-06-26 | 45.63 | $249.56 | 209300 |
| 2024-06-25 | 47.81 | $251.52 | 248830 |
| 2024-06-24 | 47.42 | $251.20 | 338400 |
| 2024-06-21 | 44.61 | $248.91 | 877730 |
| 2024-06-20 | 42.64 | $247.36 | 306412 |
| 2024-06-18 | 40.80 | $245.93 | 269809 |
| 2024-06-17 | 35.42 | $242.03 | 313141 |
| 2024-06-14 | 29.87 | $238.46 | 303020 |
| 2024-06-13 | 31.15 | $240.26 | 281244 |
| 2024-06-12 | 33.45 | $243.29 | 222762 |
| 2024-06-11 | 34.45 | $244.55 | 255947 |
| 2024-06-10 | 37.31 | $247.94 | 170347 |
| 2024-06-07 | 38.44 | $249.21 | 217300 |
| 2024-06-06 | 39.72 | $250.63 | 221925 |
| 2024-06-05 | 40.57 | $251.56 | 188606 |
| 2024-06-04 | 39.11 | $250.46 | 202200 |
| 2024-06-03 | 39.01 | $250.38 | 196508 |
| 2024-05-31 | 41.26 | $253.10 | 347000 |
| 2024-05-30 | 38.95 | $251.22 | 189273 |
| 2024-05-29 | 35.18 | $248.30 | 235404 |
| 2024-05-28 | 38.63 | $252.75 | 259706 |
| 2024-05-24 | 41.64 | $256.20 | 226900 |
| 2024-05-23 | 37.17 | $252.88 | 184935 |
| 2024-05-22 | 38.53 | $254.49 | 213100 |
| 2024-05-21 | 37.54 | $253.76 | 311000 |
| 2024-05-20 | 39.03 | $255.59 | 190025 |
| 2024-05-17 | 39.04 | $255.60 | 272700 |
| 2024-05-16 | 39.47 | $256.16 | 290343 |
| 2024-05-15 | 33.84 | $251.63 | 189008 |
| 2024-05-14 | 33.68 | $251.51 | 297331 |
| 2024-05-13 | 35.27 | $253.93 | 276000 |
| 2024-05-10 | 32.91 | $252.03 | 180400 |
| 2024-05-09 | 31.59 | $250.97 | 223518 |
| 2024-05-08 | 26.33 | $246.92 | 349001 |
| 2024-05-07 | 27.14 | $248.57 | 450500 |
| 2024-05-06 | 24.50 | $246.59 | 388500 |
| 2024-05-03 | 24.02 | $246.23 | 531007 |
| 2024-05-02 | 22.68 | $245.19 | 1.5M |
| 2024-05-01 | 46.52 | $277.06 | 583100 |
| 2024-04-30 | 46.30 | $276.93 | 357000 |
| 2024-04-29 | 48.66 | $278.55 | 318200 |
| 2024-04-26 | 46.12 | $276.97 | 259200 |
| 2024-04-25 | 44.48 | $275.98 | 336009 |
| 2024-04-24 | 44.26 | $275.84 | 518238 |
| 2024-04-23 | 42.05 | $274.47 | 243500 |
| 2024-04-22 | 42.07 | $274.49 | 308200 |
| 2024-04-19 | 37.46 | $271.66 | 346649 |
| 2024-04-18 | 32.36 | $268.84 | 274100 |
| 2024-04-17 | 34.62 | $271.22 | 285200 |
| 2024-04-16 | 37.54 | $274.00 | 245430 |
| 2024-04-15 | 38.65 | $275.00 | 340100 |
| 2024-04-12 | 39.45 | $275.72 | 402100 |
| 2024-04-11 | 40.09 | $276.31 | 300704 |
| 2024-04-10 | 38.21 | $275.15 | 417800 |
| 2024-04-09 | 38.55 | $275.50 | 542700 |
| 2024-04-08 | 51.53 | $285.68 | 358508 |
| 2024-04-05 | 52.19 | $286.08 | 199300 |
| 2024-04-04 | 52.39 | $286.21 | 331200 |
| 2024-04-03 | 52.67 | $286.39 | 251100 |
| 2024-04-02 | 54.28 | $287.47 | 285000 |
| 2024-04-01 | 54.47 | $287.60 | 310209 |
| 2024-03-28 | 60.48 | $291.47 | 435008 |
| 2024-03-27 | 58.55 | $289.75 | 754200 |
| 2024-03-26 | 58.74 | $289.87 | 401900 |
| 2024-03-25 | 60.18 | $290.80 | 193410 |
| 2024-03-22 | 62.94 | $292.55 | 216803 |
| 2024-03-21 | 65.18 | $293.93 | 229800 |
| 2024-03-20 | 63.64 | $292.20 | 216800 |
| 2024-03-19 | 62.26 | $290.69 | 289270 |
| 2024-03-18 | 62.17 | $290.59 | 228016 |
| 2024-03-15 | 60.76 | $289.02 | 692926 |
| 2024-03-14 | 58.77 | $286.87 | 243515 |
| 2024-03-13 | 63.05 | $289.90 | 231164 |
| 2024-03-12 | 63.43 | $290.16 | 202500 |
| 2024-03-11 | 62.08 | $288.53 | 225238 |
| 2024-03-08 | 69.22 | $293.32 | 207746 |
| 2024-03-07 | 68.15 | $291.85 | 273100 |
| 2024-03-06 | 71.59 | $293.99 | 268600 |
| 2024-03-05 | 69.79 | $291.33 | 395639 |
| 2024-03-04 | 78.88 | $296.43 | 226200 |
| 2024-03-01 | 76.63 | $292.46 | 184338 |
| 2024-02-29 | 76.11 | $291.62 | 314806 |
| 2024-02-28 | 76.55 | $291.85 | 257800 |
| 2024-02-27 | 75.16 | $289.49 | 201800 |
| 2024-02-26 | 74.46 | $288.33 | 218736 |
| 2024-02-23 | 74.35 | $288.14 | 181400 |
| 2024-02-22 | 73.85 | $287.29 | 199942 |
| 2024-02-21 | 75.21 | $288.13 | 234943 |
| 2024-02-20 | 73.37 | $284.80 | 255849 |
| 2024-02-16 | 73.82 | $285.09 | 263212 |
| 2024-02-15 | 73.77 | $284.99 | 300957 |
| 2024-02-14 | 71.16 | $280.31 | 264548 |
| 2024-02-13 | 67.78 | $275.11 | 312900 |
| 2024-02-12 | 68.71 | $275.74 | 160301 |
| 2024-02-09 | 67.48 | $273.90 | 197000 |
| 2024-02-08 | 66.26 | $272.13 | 260600 |
| 2024-02-07 | 69.92 | $274.74 | 472932 |
| 2024-02-06 | 63.71 | $266.22 | 392800 |
| 2024-02-05 | 63.46 | $265.93 | 247600 |
| 2024-02-02 | 67.27 | $268.50 | 324251 |
| 2024-02-01 | 66.76 | $267.81 | 778041 |
| 2024-01-31 | 58.95 | $258.92 | 443889 |
| 2024-01-30 | 61.10 | $260.32 | 306700 |
| 2024-01-29 | 59.36 | $258.59 | 374132 |
| 2024-01-26 | 56.20 | $255.65 | 387254 |
| 2024-01-25 | 54.78 | $254.40 | 261100 |
| 2024-01-24 | 53.92 | $253.64 | 280718 |
| 2024-01-23 | 56.86 | $255.81 | 175606 |
| 2024-01-22 | 58.20 | $256.77 | 234832 |
| 2024-01-19 | 57.67 | $256.23 | 287500 |
| 2024-01-18 | 63.27 | $260.19 | 308000 |
| 2024-01-17 | 58.00 | $254.81 | 205600 |
| 2024-01-16 | 58.55 | $255.18 | 214200 |
| 2024-01-12 | 58.04 | $254.68 | 204800 |
| 2024-01-11 | 53.66 | $250.63 | 190538 |
| 2024-01-10 | 56.70 | $252.82 | 155192 |
| 2024-01-09 | 57.29 | $253.24 | 128020 |
| 2024-01-08 | 60.31 | $255.36 | 265600 |
| 2024-01-05 | 57.44 | $252.50 | 637100 |
| 2024-01-04 | 63.25 | $256.32 | 223617 |
| 2024-01-03 | 63.23 | $256.30 | 276000 |
| 2024-01-02 | 69.57 | $260.11 | 173100 |
| 2023-12-29 | 69.21 | $259.64 | 168200 |
| 2023-12-28 | 68.32 | $258.47 | 117439 |
| 2023-12-27 | 68.20 | $258.31 | 108300 |
| 2023-12-26 | 67.85 | $257.83 | 79200 |
| 2023-12-22 | 66.60 | $256.09 | 133633 |
| 2023-12-21 | 65.07 | $254.02 | 108500 |
| 2023-12-20 | 63.86 | $252.43 | 206749 |
| 2023-12-19 | 70.56 | $257.01 | 203423 |
| 2023-12-18 | 69.22 | $255.02 | 261432 |
| 2023-12-15 | 68.21 | $253.55 | 1.3M |
| 2023-12-14 | 71.68 | $255.83 | 466400 |
| 2023-12-13 | 74.45 | $257.59 | 345064 |
| 2023-12-12 | 72.68 | $254.48 | 432908 |
| 2023-12-11 | 70.08 | $250.38 | 415600 |
| 2023-12-08 | 67.58 | $246.89 | 236000 |
| 2023-12-07 | 66.27 | $245.19 | 206917 |
| 2023-12-06 | 65.01 | $243.59 | 183630 |
| 2023-12-05 | 62.43 | $240.48 | 231000 |
| 2023-12-04 | 65.57 | $242.60 | 308500 |
| 2023-12-01 | 62.29 | $238.74 | 228400 |
| 2023-11-30 | 60.70 | $237.02 | 332128 |
| 2023-11-29 | 57.47 | $233.75 | 257600 |
| 2023-11-28 | 61.79 | $236.68 | 194000 |
| 2023-11-27 | 61.58 | $236.45 | 239932 |
| 2023-11-24 | 64.41 | $238.34 | 100100 |
| 2023-11-22 | 64.20 | $238.08 | 188300 |
| 2023-11-21 | 65.95 | $239.28 | 142400 |
| 2023-11-20 | 66.35 | $239.56 | 216200 |
| 2023-11-17 | 64.28 | $236.75 | 721500 |
| 2023-11-16 | 62.58 | $234.57 | 184621 |
| 2023-11-15 | 63.01 | $234.90 | 329131 |
| 2023-11-14 | 64.31 | $235.92 | 268308 |
| 2023-11-13 | 62.47 | $233.36 | 307402 |
| 2023-11-10 | 59.82 | $229.93 | 197438 |
| 2023-11-09 | 58.37 | $228.14 | 216247 |
| 2023-11-08 | 58.80 | $228.52 | 195111 |
| 2023-11-07 | 63.11 | $232.24 | 216618 |
| 2023-11-06 | 65.97 | $234.55 | 348415 |
| 2023-11-03 | 65.59 | $233.96 | 342501 |
| 2023-11-02 | 65.52 | $233.85 | 505400 |
| 2023-11-01 | 55.87 | $220.99 | 327573 |
| 2023-10-31 | 54.77 | $219.82 | 291300 |
| 2023-10-30 | 52.41 | $217.35 | 270800 |
| 2023-10-27 | 47.98 | $213.12 | 297800 |
| 2023-10-26 | 53.46 | $218.03 | 294936 |
| 2023-10-25 | 50.19 | $215.06 | 213500 |
| 2023-10-24 | 49.36 | $214.33 | 176300 |
| 2023-10-23 | 51.61 | $216.34 | 177800 |
| 2023-10-20 | 54.87 | $219.09 | 406616 |
| 2023-10-19 | 57.69 | $221.33 | 285843 |
| 2023-10-18 | 59.88 | $223.01 | 259900 |
| 2023-10-17 | 59.84 | $222.96 | 278100 |
| 2023-10-16 | 62.66 | $225.16 | 254300 |
| 2023-10-13 | 62.40 | $224.83 | 266034 |
| 2023-10-12 | 57.42 | $218.81 | 220800 |
| 2023-10-11 | 59.27 | $220.30 | 222700 |
| 2023-10-10 | 58.45 | $219.34 | 324400 |
| 2023-10-09 | 61.00 | $221.44 | 665239 |
| 2023-10-06 | 37.82 | $202.52 | 238800 |
| 2023-10-05 | 33.38 | $200.29 | 167200 |
| 2023-10-04 | 34.82 | $201.65 | 251108 |
| 2023-10-03 | 35.43 | $202.22 | 230737 |
| 2023-10-02 | 35.03 | $202.01 | 260400 |
| 2023-09-29 | 37.73 | $204.58 | 189411 |
| 2023-09-28 | 38.25 | $205.06 | 340823 |
| 2023-09-27 | 34.92 | $203.19 | 210611 |
| 2023-09-26 | 29.54 | $200.41 | 214400 |
| 2023-09-25 | 30.33 | $201.33 | 174400 |
| 2023-09-22 | 29.85 | $201.08 | 241117 |
| 2023-09-21 | 31.01 | $202.50 | 566536 |
| 2023-09-20 | 33.70 | $205.58 | 539200 |
| 2023-09-19 | 37.02 | $208.92 | 261300 |
| 2023-09-18 | 40.86 | $212.28 | 178312 |
| 2023-09-15 | 39.75 | $211.65 | 344624 |
| 2023-09-14 | 41.25 | $212.93 | 179320 |
| 2023-09-13 | 35.04 | $209.52 | 211505 |
| 2023-09-12 | 37.04 | $211.35 | 127907 |
| 2023-09-11 | 36.57 | $211.10 | 141600 |
| 2023-09-08 | 36.10 | $210.84 | 170319 |
| 2023-09-07 | 33.47 | $209.38 | 420602 |
| 2023-09-06 | 33.15 | $209.20 | 326000 |
| 2023-09-05 | 41.56 | $217.12 | 182826 |
| 2023-09-01 | 46.89 | $220.86 | 127800 |
| 2023-08-31 | 45.94 | $220.32 | 161013 |
| 2023-08-30 | 46.66 | $220.81 | 189500 |
| 2023-08-29 | 43.59 | $219.02 | 158900 |
| 2023-08-28 | 43.48 | $218.96 | 160500 |
| 2023-08-25 | 42.80 | $218.55 | 121100 |
| 2023-08-24 | 42.09 | $218.11 | 142600 |
| 2023-08-23 | 44.62 | $220.22 | 166300 |
| 2023-08-22 | 45.11 | $220.62 | 133200 |
| 2023-08-21 | 44.08 | $219.91 | 239618 |
| 2023-08-18 | 43.41 | $219.44 | 464205 |
| 2023-08-17 | 44.34 | $220.31 | 369915 |
| 2023-08-16 | 48.22 | $223.73 | 182200 |
| 2023-08-15 | 47.00 | $222.78 | 258932 |
| 2023-08-14 | 53.16 | $227.69 | 212800 |
| 2023-08-11 | 52.18 | $226.88 | 190900 |
| 2023-08-10 | 49.45 | $224.69 | 186026 |
| 2023-08-09 | 53.37 | $227.66 | 187700 |
| 2023-08-08 | 51.35 | $226.02 | 217324 |
| 2023-08-07 | 57.92 | $230.54 | 232302 |
| 2023-08-04 | 53.27 | $226.84 | 360100 |
| 2023-08-03 | 52.49 | $226.26 | 589500 |
| 2023-08-02 | 54.83 | $227.82 | 331410 |
| 2023-08-01 | 58.24 | $229.97 | 220896 |
| 2023-07-31 | 57.90 | $229.67 | 305449 |
| 2023-07-28 | 59.11 | $230.45 | 220600 |
| 2023-07-27 | 59.32 | $230.59 | 288112 |
| 2023-07-26 | 65.49 | $234.46 | 246414 |
| 2023-07-25 | 62.76 | $231.59 | 163000 |
| 2023-07-24 | 62.40 | $231.22 | 148900 |
| 2023-07-21 | 62.95 | $231.57 | 202000 |
| 2023-07-20 | 64.98 | $232.87 | 213230 |
| 2023-07-19 | 61.94 | $229.48 | 308601 |
| 2023-07-18 | 62.12 | $229.60 | 272400 |
| 2023-07-17 | 67.57 | $233.08 | 282104 |
| 2023-07-14 | 63.43 | $228.35 | 233865 |
| 2023-07-13 | 63.36 | $228.28 | 212600 |
| 2023-07-12 | 65.46 | $229.59 | 190032 |
| 2023-07-11 | 67.70 | $230.97 | 222500 |
| 2023-07-10 | 65.15 | $227.87 | 212200 |
| 2023-07-07 | 61.81 | $224.25 | 504100 |
| 2023-07-06 | 64.49 | $225.90 | 266100 |
| 2023-07-05 | 67.48 | $227.68 | 239700 |
| 2023-07-03 | 69.32 | $228.75 | 151612 |
| 2023-06-30 | 68.44 | $227.60 | 305126 |
| 2023-06-29 | 67.96 | $226.96 | 299331 |
| 2023-06-28 | 62.34 | $220.42 | 238405 |
| 2023-06-27 | 63.57 | $221.18 | 178900 |
| 2023-06-26 | 61.08 | $218.58 | 259795 |
| 2023-06-23 | 59.43 | $216.96 | 499412 |
| 2023-06-22 | 60.93 | $217.95 | 237601 |
| 2023-06-21 | 63.58 | $219.68 | 211400 |
| 2023-06-20 | 62.50 | $218.47 | 333227 |
| 2023-06-16 | 66.73 | $221.18 | 420035 |
| 2023-06-15 | 64.55 | $218.59 | 248634 |
| 2023-06-14 | 61.53 | $215.32 | 241443 |
| 2023-06-13 | 63.48 | $216.56 | 323001 |
| 2023-06-12 | 61.30 | $214.24 | 261507 |
| 2023-06-09 | 62.94 | $215.31 | 359900 |
| 2023-06-08 | 64.80 | $216.51 | 394707 |
| 2023-06-07 | 63.09 | $214.53 | 380025 |
| 2023-06-06 | 58.62 | $209.88 | 302207 |
| 2023-06-05 | 56.29 | $207.72 | 423284 |
| 2023-06-02 | 56.02 | $207.48 | 375700 |
| 2023-06-01 | 48.33 | $201.21 | 376331 |
| 2023-05-31 | 48.55 | $201.38 | 479700 |
| 2023-05-30 | 49.39 | $202.05 | 286400 |
| 2023-05-26 | 48.43 | $201.29 | 372909 |
| 2023-05-25 | 44.18 | $198.07 | 396900 |
| 2023-05-24 | 48.92 | $202.05 | 277319 |
| 2023-05-23 | 49.32 | $202.37 | 314767 |
| 2023-05-22 | 50.46 | $203.29 | 399100 |
| 2023-05-19 | 47.12 | $200.64 | 1.2M |
| 2023-05-18 | 47.68 | $201.13 | 391600 |
| 2023-05-17 | 47.13 | $200.68 | 410496 |
| 2023-05-16 | 41.66 | $196.47 | 223418 |
| 2023-05-15 | 42.60 | $197.42 | 237600 |
| 2023-05-12 | 39.66 | $195.27 | 266625 |
| 2023-05-11 | 41.04 | $196.76 | 329900 |
| 2023-05-10 | 42.54 | $198.34 | 360500 |
| 2023-05-09 | 37.22 | $194.48 | 456003 |
| 2023-05-08 | 36.86 | $194.23 | 338300 |
| 2023-05-05 | 39.70 | $197.51 | 444222 |
| 2023-05-04 | 32.52 | $192.73 | 601803 |
| 2023-05-03 | 36.02 | $196.84 | 333200 |
| 2023-05-02 | 35.84 | $196.73 | 404900 |
| 2023-05-01 | 41.15 | $202.16 | 348625 |
| 2023-04-28 | 40.38 | $201.66 | 234500 |
| 2023-04-27 | 39.96 | $201.38 | 260100 |
| 2023-04-26 | 37.70 | $199.86 | 352300 |
| 2023-04-25 | 44.52 | $206.38 | 190800 |
| 2023-04-24 | 48.25 | $209.31 | 219300 |
| 2023-04-21 | 47.39 | $208.71 | 197900 |
| 2023-04-20 | 51.42 | $211.70 | 150000 |
| 2023-04-19 | 50.52 | $211.03 | 187700 |
| 2023-04-18 | 51.88 | $212.03 | 222700 |
| 2023-04-17 | 51.07 | $211.38 | 240020 |
| 2023-04-14 | 49.28 | $209.95 | 197036 |
| 2023-04-13 | 51.14 | $211.45 | 255650 |
| 2023-04-12 | 50.04 | $210.53 | 217431 |
| 2023-04-11 | 48.41 | $209.17 | 224701 |
| 2023-04-10 | 48.98 | $209.68 | 373500 |
| 2023-04-06 | 44.68 | $206.13 | 381150 |
| 2023-04-05 | 46.28 | $207.66 | 321100 |
| 2023-04-04 | 46.98 | $208.33 | 554600 |
| 2023-04-03 | 47.66 | $209.00 | 562009 |
| 2023-03-31 | 45.43 | $207.02 | 573423 |
| 2023-03-30 | 45.38 | $206.97 | 504921 |
| 2023-03-29 | 47.03 | $208.78 | 395500 |
| 2023-03-28 | 44.97 | $206.82 | 450000 |
| 2023-03-27 | 42.88 | $204.88 | 548141 |
| 2023-03-24 | 37.21 | $200.03 | 275523 |
| 2023-03-23 | 32.90 | $196.73 | 412685 |
| 2023-03-22 | 34.74 | $199.41 | 524847 |
| 2023-03-21 | 39.53 | $205.53 | 374300 |
| 2023-03-20 | 36.54 | $203.33 | 376130 |
| 2023-03-17 | 30.68 | $199.37 | 753713 |
| 2023-03-16 | 35.28 | $205.26 | 333000 |
| 2023-03-15 | 35.43 | $205.43 | 339703 |
| 2023-03-14 | 37.99 | $208.35 | 359900 |
| 2023-03-13 | 38.73 | $209.16 | 814300 |
| 2023-03-10 | 37.01 | $207.96 | 266808 |
| 2023-03-09 | 38.77 | $210.01 | 333634 |
| 2023-03-08 | 40.89 | $212.35 | 322200 |
| 2023-03-07 | 42.44 | $214.00 | 259100 |
| 2023-03-06 | 45.24 | $216.83 | 311019 |
| 2023-03-03 | 46.97 | $218.50 | 263600 |
| 2023-03-02 | 45.81 | $217.52 | 203600 |
| 2023-03-01 | 43.68 | $215.73 | 242600 |
| 2023-02-28 | 43.05 | $215.20 | 375113 |
| 2023-02-27 | 45.02 | $217.38 | 425800 |
| 2023-02-24 | 48.27 | $220.75 | 578900 |
| 2023-02-23 | 44.38 | $217.31 | 343212 |
| 2023-02-22 | 47.79 | $220.75 | 338841 |
| 2023-02-21 | 49.12 | $222.02 | 406427 |
| 2023-02-17 | 51.83 | $224.54 | 1.4M |
| 2023-02-16 | 45.45 | $218.92 | 302933 |
| 2023-02-15 | 44.82 | $218.41 | 541222 |
| 2023-02-14 | 42.05 | $216.19 | 450400 |
| 2023-02-13 | 44.69 | $218.94 | 509910 |
| 2023-02-10 | 47.13 | $221.33 | 492717 |
| 2023-02-09 | 46.10 | $220.45 | 1.1M |
| 2023-02-08 | 51.82 | $225.70 | 377729 |
| 2023-02-07 | 51.39 | $225.31 | 446500 |
| 2023-02-06 | 47.68 | $222.01 | 564448 |
| 2023-02-03 | 41.15 | $216.97 | 362400 |
| 2023-02-02 | 41.88 | $217.71 | 521500 |
| 2023-02-01 | 42.51 | $218.36 | 344327 |
| 2023-01-31 | 44.64 | $220.54 | 260600 |
| 2023-01-30 | 39.53 | $216.67 | 292800 |
| 2023-01-27 | 40.97 | $218.22 | 244100 |
| 2023-01-26 | 40.06 | $217.54 | 358900 |
| 2023-01-25 | 39.17 | $216.86 | 475037 |
| 2023-01-24 | 42.04 | $220.15 | 373748 |
| 2023-01-23 | 39.19 | $217.94 | 384300 |
| 2023-01-20 | 39.33 | $218.10 | 356615 |
| 2023-01-19 | 38.85 | $217.71 | 265400 |
| 2023-01-18 | 40.10 | $219.33 | 352562 |
| 2023-01-17 | 41.85 | $221.55 | 282300 |
| 2023-01-13 | 43.08 | $223.07 | 368501 |
| 2023-01-12 | 47.81 | $228.47 | 286956 |
| 2023-01-11 | 46.32 | $227.03 | 411104 |
| 2023-01-10 | 43.03 | $223.97 | 452548 |
| 2023-01-09 | 40.29 | $221.56 | 531353 |
| 2023-01-06 | 48.08 | $230.11 | 348200 |
| 2023-01-05 | 44.30 | $226.95 | 359910 |
| 2023-01-04 | 45.50 | $228.16 | 624414 |
| 2023-01-03 | 45.69 | $228.35 | 212900 |
| 2022-12-30 | 47.97 | $230.68 | 145326 |
| 2022-12-29 | 48.25 | $230.97 | 134200 |
| 2022-12-28 | 46.53 | $229.31 | 162512 |
| 2022-12-27 | 49.13 | $232.09 | 308800 |
| 2022-12-23 | 47.09 | $230.07 | 146800 |
| 2022-12-22 | 46.03 | $229.03 | 185708 |
| 2022-12-21 | 47.22 | $230.41 | 163500 |
| 2022-12-20 | 45.66 | $228.80 | 220300 |
| 2022-12-19 | 46.28 | $229.57 | 251110 |
| 2022-12-16 | 47.64 | $231.27 | 1.1M |
| 2022-12-15 | 45.15 | $228.51 | 490135 |
| 2022-12-14 | 49.06 | $233.38 | 283148 |
| 2022-12-13 | 47.80 | $231.95 | 409749 |
| 2022-12-12 | 50.71 | $235.43 | 241732 |
| 2022-12-09 | 48.95 | $233.36 | 189500 |
| 2022-12-08 | 50.50 | $235.24 | 288128 |
| 2022-12-07 | 49.76 | $234.32 | 440700 |
| 2022-12-06 | 50.85 | $235.71 | 432400 |
| 2022-12-05 | 50.95 | $235.84 | 386400 |
| 2022-12-02 | 54.72 | $240.68 | 808100 |
| 2022-12-01 | 47.22 | $230.90 | 343507 |
| 2022-11-30 | 48.04 | $231.96 | 526800 |
| 2022-11-29 | 44.65 | $228.02 | 386423 |
| 2022-11-28 | 45.28 | $228.91 | 504120 |
| 2022-11-25 | 46.30 | $230.36 | 115100 |
| 2022-11-23 | 44.01 | $227.58 | 338400 |
| 2022-11-22 | 45.91 | $230.41 | 430900 |
| 2022-11-21 | 47.47 | $232.69 | 529200 |
| 2022-11-18 | 43.12 | $227.31 | 949919 |
| 2022-11-17 | 40.25 | $224.02 | 630821 |
| 2022-11-16 | 40.18 | $223.94 | 519100 |
| 2022-11-15 | 39.57 | $223.21 | 837552 |
| 2022-11-14 | 37.84 | $221.12 | 738709 |
| 2022-11-11 | 41.31 | $227.58 | 790336 |
| 2022-11-10 | 53.23 | $244.17 | 295605 |
| 2022-11-09 | 48.66 | $238.79 | 287900 |
| 2022-11-08 | 54.00 | $244.53 | 288944 |
| 2022-11-07 | 53.84 | $244.34 | 323117 |
| 2022-11-04 | 53.53 | $243.95 | 361444 |
| 2022-11-03 | 53.80 | $244.25 | 820417 |
| 2022-11-02 | 63.33 | $253.78 | 477121 |
| 2022-11-01 | 66.95 | $256.84 | 292524 |
| 2022-10-31 | 67.23 | $257.07 | 294742 |
| 2022-10-28 | 67.56 | $257.36 | 408645 |
| 2022-10-27 | 65.49 | $253.65 | 337100 |
| 2022-10-26 | 64.09 | $251.27 | 323400 |
| 2022-10-25 | 65.62 | $252.71 | 326000 |
| 2022-10-24 | 65.28 | $252.08 | 777613 |
| 2022-10-21 | 64.09 | $249.89 | 437001 |
| 2022-10-20 | 60.02 | $243.01 | 460700 |
| 2022-10-19 | 60.14 | $243.14 | 416200 |
| 2022-10-18 | 57.23 | $238.57 | 437561 |
| 2022-10-17 | 49.06 | $228.01 | 234348 |
| 2022-10-14 | 44.43 | $223.17 | 321400 |
| 2022-10-13 | 51.27 | $230.66 | 222300 |
| 2022-10-12 | 47.19 | $226.70 | 344800 |
| 2022-10-11 | 56.23 | $234.70 | 339300 |
| 2022-10-10 | 56.70 | $235.06 | 238200 |
| 2022-10-07 | 54.54 | $232.88 | 410700 |
| 2022-10-06 | 53.47 | $231.82 | 221300 |
| 2022-10-05 | 54.85 | $233.01 | 235100 |
| 2022-10-04 | 54.07 | $232.19 | 304400 |
| 2022-10-03 | 48.87 | $227.08 | 294238 |
| 2022-09-30 | 42.06 | $221.50 | 265000 |
| 2022-09-29 | 43.88 | $223.33 | 263102 |
| 2022-09-28 | 45.96 | $225.35 | 366310 |
| 2022-09-27 | 45.41 | $224.90 | 325528 |
| 2022-09-26 | 47.41 | $226.86 | 285600 |
| 2022-09-23 | 51.12 | $230.27 | 296000 |
| 2022-09-22 | 57.70 | $235.50 | 530812 |
| 2022-09-21 | 54.60 | $232.58 | 310138 |
| 2022-09-20 | 54.90 | $232.81 | 194455 |
| 2022-09-19 | 57.25 | $234.61 | 258212 |
| 2022-09-16 | 54.69 | $232.11 | 512100 |
| 2022-09-15 | 54.93 | $232.30 | 389852 |
| 2022-09-14 | 55.61 | $232.87 | 395636 |
| 2022-09-13 | 52.04 | $229.29 | 577400 |
| 2022-09-12 | 59.28 | $235.00 | 498646 |
| 2022-09-09 | 59.69 | $235.30 | 380400 |
| 2022-09-08 | 56.71 | $232.19 | 537700 |
| 2022-09-07 | 57.31 | $232.65 | 436924 |
| 2022-09-06 | 53.72 | $229.08 | 587431 |
| 2022-09-02 | 51.24 | $226.80 | 876118 |
| 2022-09-01 | 52.03 | $227.48 | 430721 |
| 2022-08-31 | 55.35 | $230.26 | 689035 |
| 2022-08-30 | 56.97 | $231.57 | 352220 |
| 2022-08-29 | 62.52 | $235.73 | 370200 |
| 2022-08-26 | 63.18 | $236.20 | 335000 |
| 2022-08-25 | 71.37 | $241.58 | 382149 |
| 2022-08-24 | 69.81 | $239.33 | 249300 |
| 2022-08-23 | 67.43 | $236.14 | 192400 |
| 2022-08-22 | 66.53 | $234.99 | 327900 |
| 2022-08-19 | 67.30 | $235.49 | 216811 |
| 2022-08-18 | 69.27 | $236.78 | 183000 |
| 2022-08-17 | 68.86 | $236.17 | 343913 |
| 2022-08-16 | 67.06 | $233.54 | 243222 |
| 2022-08-15 | 66.37 | $232.56 | 199902 |
| 2022-08-12 | 64.88 | $230.46 | 158819 |
| 2022-08-11 | 62.54 | $227.34 | 183800 |
| 2022-08-10 | 62.29 | $227.02 | 290800 |
| 2022-08-09 | 61.14 | $225.49 | 410000 |
| 2022-08-08 | 59.27 | $223.09 | 388700 |
| 2022-08-05 | 64.79 | $227.58 | 389500 |
| 2022-08-04 | 66.40 | $228.81 | 723200 |
| 2022-08-03 | 58.31 | $218.69 | 212100 |
| 2022-08-02 | 57.13 | $217.47 | 298400 |
| 2022-08-01 | 57.34 | $217.64 | 215100 |
| 2022-07-29 | 56.61 | $216.84 | 220940 |
| 2022-07-28 | 52.39 | $212.48 | 237918 |
| 2022-07-27 | 50.16 | $210.37 | 253800 |
| 2022-07-26 | 50.35 | $210.54 | 174721 |
| 2022-07-25 | 50.39 | $210.58 | 206527 |
| 2022-07-22 | 48.57 | $208.73 | 195101 |
| 2022-07-21 | 48.59 | $208.75 | 186700 |
| 2022-07-20 | 48.72 | $208.90 | 189143 |
| 2022-07-19 | 47.11 | $207.12 | 425013 |
| 2022-07-18 | 41.99 | $201.83 | 284900 |
| 2022-07-15 | 44.14 | $204.63 | 229100 |
| 2022-07-14 | 43.67 | $204.15 | 305522 |
| 2022-07-13 | 46.86 | $208.24 | 259808 |
| 2022-07-12 | 50.22 | $212.19 | 380022 |
| 2022-07-11 | 53.59 | $215.83 | 191616 |
| 2022-07-08 | 53.47 | $215.68 | 263300 |
| 2022-07-07 | 54.96 | $217.31 | 268803 |
| 2022-07-06 | 52.60 | $214.25 | 326936 |
| 2022-07-05 | 48.96 | $209.86 | 501800 |
| 2022-07-01 | 60.06 | $220.96 | 268447 |
| 2022-06-30 | 57.46 | $217.82 | 366900 |
| 2022-06-29 | 55.79 | $215.89 | 286141 |
| 2022-06-28 | 57.22 | $217.18 | 386000 |
| 2022-06-27 | 58.54 | $218.37 | 289026 |
| 2022-06-24 | 56.09 | $215.34 | 640356 |
| 2022-06-23 | 51.29 | $210.00 | 307939 |
| 2022-06-22 | 50.76 | $209.45 | 448300 |
| 2022-06-21 | 50.68 | $209.36 | 350614 |
| 2022-06-17 | 41.63 | $200.64 | 808519 |
| 2022-06-16 | 41.98 | $201.06 | 456700 |
| 2022-06-15 | 46.05 | $205.67 | 543939 |
| 2022-06-14 | 45.10 | $204.81 | 477600 |
| 2022-06-13 | 47.41 | $207.33 | 423726 |
| 2022-06-10 | 52.09 | $211.99 | 378400 |
| 2022-06-09 | 54.28 | $214.00 | 348030 |
| 2022-06-08 | 54.55 | $214.25 | 244249 |
| 2022-06-07 | 56.58 | $216.14 | 260239 |
| 2022-06-06 | 53.42 | $212.51 | 309200 |
| 2022-06-03 | 53.76 | $212.84 | 251300 |
| 2022-06-02 | 52.86 | $211.80 | 252400 |
| 2022-06-01 | 51.72 | $210.46 | 292312 |
| 2022-05-31 | 51.72 | $210.46 | 688226 |
| 2022-05-27 | 55.28 | $214.40 | 431700 |
| 2022-05-26 | 53.02 | $211.50 | 525300 |
| 2022-05-25 | 48.42 | $206.12 | 339800 |
| 2022-05-24 | 46.54 | $204.08 | 236625 |
| 2022-05-23 | 43.18 | $200.60 | 317603 |
| 2022-05-20 | 40.26 | $197.76 | 287828 |
| 2022-05-19 | 42.42 | $200.73 | 296330 |
| 2022-05-18 | 44.02 | $202.84 | 278108 |
| 2022-05-17 | 49.11 | $208.97 | 298843 |
| 2022-05-16 | 44.98 | $204.78 | 294630 |
| 2022-05-13 | 43.94 | $203.78 | 354741 |
| 2022-05-12 | 43.93 | $203.77 | 293656 |
| 2022-05-11 | 45.68 | $206.03 | 283500 |
| 2022-05-10 | 48.63 | $209.65 | 320413 |
| 2022-05-09 | 48.90 | $209.98 | 416100 |
| 2022-05-06 | 54.42 | $216.25 | 303515 |
| 2022-05-05 | 57.87 | $219.74 | 468011 |
| 2022-05-04 | 60.37 | $222.14 | 518408 |
| 2022-05-03 | 54.64 | $214.76 | 356433 |
| 2022-05-02 | 52.49 | $212.33 | 344300 |
| 2022-04-29 | 52.90 | $212.74 | 351701 |
| 2022-04-28 | 58.42 | $218.08 | 310513 |
| 2022-04-27 | 60.41 | $219.85 | 286303 |
| 2022-04-26 | 59.53 | $218.66 | 346700 |
| 2022-04-25 | 59.44 | $218.53 | 536800 |
| 2022-04-22 | 63.33 | $222.17 | 347100 |
| 2022-04-21 | 63.21 | $221.98 | 303338 |
| 2022-04-20 | 69.20 | $227.29 | 311180 |
| 2022-04-19 | 67.44 | $224.11 | 318839 |
| 2022-04-18 | 66.75 | $222.88 | 321134 |
| 2022-04-14 | 66.63 | $222.67 | 616300 |
| 2022-04-13 | 60.60 | $212.94 | 492341 |
| 2022-04-12 | 58.42 | $209.97 | 382400 |
| 2022-04-11 | 54.62 | $205.24 | 455300 |
| 2022-04-08 | 55.29 | $205.90 | 408116 |
| 2022-04-07 | 57.33 | $207.92 | 659600 |
| 2022-04-06 | 52.54 | $202.11 | 417400 |
| 2022-04-05 | 51.66 | $201.12 | 355740 |
| 2022-04-04 | 52.36 | $201.87 | 384715 |
| 2022-04-01 | 53.05 | $202.63 | 347477 |
| 2022-03-31 | 50.45 | $199.44 | 413800 |
| 2022-03-30 | 53.90 | $203.32 | 335914 |
| 2022-03-29 | 53.07 | $202.26 | 323200 |
| 2022-03-28 | 51.57 | $200.35 | 475800 |
| 2022-03-25 | 56.62 | $205.97 | 217402 |
| 2022-03-24 | 54.84 | $203.59 | 221300 |
| 2022-03-23 | 54.43 | $203.04 | 277872 |
| 2022-03-22 | 52.95 | $201.04 | 371600 |
| 2022-03-21 | 52.68 | $200.67 | 400015 |
| 2022-03-18 | 47.26 | $193.69 | 1.1M |
| 2022-03-17 | 50.10 | $197.33 | 540200 |
| 2022-03-16 | 47.66 | $194.36 | 560900 |
| 2022-03-15 | 54.62 | $202.50 | 396200 |
| 2022-03-14 | 54.18 | $201.94 | 435104 |
| 2022-03-11 | 58.11 | $206.07 | 360026 |
| 2022-03-10 | 62.93 | $210.67 | 500500 |
| 2022-03-09 | 61.25 | $208.15 | 810000 |
| 2022-03-08 | 62.63 | $209.44 | 967781 |
| 2022-03-07 | 73.98 | $218.73 | 927243 |
| 2022-03-04 | 73.64 | $218.04 | 713445 |
| 2022-03-03 | 69.86 | $211.00 | 621433 |
| 2022-03-02 | 68.32 | $208.50 | 876800 |
| 2022-03-01 | 65.41 | $204.15 | 892000 |
| 2022-02-28 | 65.74 | $204.40 | 1.2M |
| 2022-02-25 | 62.48 | $199.86 | 692425 |
| 2022-02-24 | 55.49 | $191.99 | 636300 |
| 2022-02-23 | 50.36 | $187.39 | 442000 |
| 2022-02-22 | 49.75 | $186.88 | 426516 |
| 2022-02-18 | 48.83 | $186.09 | 553966 |
| 2022-02-17 | 47.47 | $184.92 | 406604 |
| 2022-02-16 | 44.67 | $182.58 | 372332 |
| 2022-02-15 | 41.58 | $180.13 | 330459 |
| 2022-02-14 | 42.62 | $181.26 | 508349 |
| 2022-02-11 | 45.11 | $183.87 | 605939 |
| 2022-02-10 | 39.71 | $179.65 | 782378 |
| 2022-02-09 | 47.67 | $187.19 | 333614 |
| 2022-02-08 | 46.04 | $186.00 | 255800 |
| 2022-02-07 | 43.26 | $184.02 | 314347 |
| 2022-02-04 | 41.22 | $182.61 | 268700 |
| 2022-02-03 | 42.16 | $183.53 | 288100 |
| 2022-02-02 | 45.94 | $187.01 | 384900 |
| 2022-02-01 | 43.89 | $185.52 | 264100 |
| 2022-01-31 | 45.75 | $187.20 | 274610 |
| 2022-01-28 | 46.27 | $187.67 | 283500 |
| 2022-01-27 | 47.09 | $188.43 | 244100 |
| 2022-01-26 | 51.04 | $191.92 | 317900 |
| 2022-01-25 | 54.46 | $194.67 | 243019 |
| 2022-01-24 | 55.73 | $195.65 | 381901 |
| 2022-01-21 | 50.67 | $191.10 | 318322 |
| 2022-01-20 | 51.33 | $191.64 | 228822 |
| 2022-01-19 | 53.85 | $193.68 | 205527 |
| 2022-01-18 | 56.29 | $195.57 | 276800 |
| 2022-01-14 | 59.12 | $197.68 | 323365 |
| 2022-01-13 | 57.11 | $195.61 | 330300 |
| 2022-01-12 | 59.18 | $197.16 | 211000 |
| 2022-01-11 | 61.54 | $198.89 | 393300 |
| 2022-01-10 | 59.13 | $196.20 | 491341 |
| 2022-01-07 | 55.97 | $192.96 | 365837 |
| 2022-01-06 | 53.48 | $190.60 | 294621 |
| 2022-01-05 | 49.31 | $186.99 | 424644 |
| 2022-01-04 | 52.40 | $189.49 | 443700 |
| 2022-01-03 | 48.14 | $186.04 | 416522 |
| 2021-12-31 | 48.98 | $186.74 | 142922 |
| 2021-12-30 | 47.08 | $185.23 | 121600 |
| 2021-12-29 | 47.36 | $185.48 | 126000 |
| 2021-12-28 | 48.23 | $186.28 | 131400 |
| 2021-12-27 | 45.76 | $184.18 | 145317 |
| 2021-12-23 | 43.35 | $182.21 | 205200 |
| 2021-12-22 | 40.98 | $180.34 | 208876 |
| 2021-12-21 | 43.57 | $183.14 | 204210 |
| 2021-12-20 | 38.92 | $179.58 | 291830 |
| 2021-12-17 | 43.22 | $184.11 | 576000 |
| 2021-12-16 | 48.42 | $188.73 | 280206 |
| 2021-12-15 | 49.25 | $189.41 | 417977 |
| 2021-12-14 | 45.03 | $186.20 | 315830 |
| 2021-12-13 | 46.34 | $187.35 | 245800 |
| 2021-12-10 | 44.50 | $185.97 | 243300 |
| 2021-12-09 | 44.48 | $185.95 | 306730 |
| 2021-12-08 | 44.87 | $186.34 | 264900 |
| 2021-12-07 | 42.84 | $184.69 | 362145 |
| 2021-12-06 | 43.94 | $185.87 | 339725 |
| 2021-12-03 | 37.91 | $181.16 | 286043 |
| 2021-12-02 | 33.79 | $178.29 | 470600 |
| 2021-12-01 | 31.20 | $176.58 | 394900 |
| 2021-11-30 | 31.84 | $177.51 | 697147 |
| 2021-11-29 | 34.94 | $181.72 | 247800 |
| 2021-11-26 | 36.17 | $183.27 | 247700 |
| 2021-11-24 | 38.86 | $186.48 | 146201 |
| 2021-11-23 | 41.35 | $189.22 | 211928 |
| 2021-11-22 | 42.56 | $190.50 | 308000 |
| 2021-11-19 | 34.40 | $184.78 | 223000 |
| 2021-11-18 | 34.73 | $185.19 | 370820 |
| 2021-11-17 | 35.95 | $186.69 | 187297 |
| 2021-11-16 | 37.31 | $188.32 | 231519 |
| 2021-11-15 | 39.10 | $190.41 | 235142 |
| 2021-11-12 | 40.53 | $192.02 | 290229 |
| 2021-11-11 | 36.20 | $188.87 | 337800 |
| 2021-11-10 | 40.61 | $193.82 | 220300 |
| 2021-11-09 | 41.52 | $194.75 | 206014 |
| 2021-11-08 | 40.68 | $194.13 | 246428 |
| 2021-11-05 | 40.54 | $194.02 | 300103 |
| 2021-11-04 | 36.98 | $191.31 | 380800 |
| 2021-11-03 | 45.17 | $199.95 | 410025 |
| 2021-11-02 | 45.10 | $199.90 | 242000 |
| 2021-11-01 | 47.50 | $202.08 | 178105 |
| 2021-10-29 | 48.22 | $202.73 | 241700 |
| 2021-10-28 | 50.23 | $204.52 | 251900 |
| 2021-10-27 | 48.07 | $202.64 | 235000 |
| 2021-10-26 | 49.93 | $204.34 | 406200 |
| 2021-10-25 | 60.60 | $212.48 | 190008 |
| 2021-10-22 | 61.14 | $212.83 | 162545 |
| 2021-10-21 | 59.49 | $211.13 | 158232 |
| 2021-10-20 | 60.33 | $211.72 | 166700 |
| 2021-10-19 | 58.14 | $209.42 | 169403 |
| 2021-10-18 | 56.16 | $207.45 | 266500 |
| 2021-10-15 | 60.38 | $210.52 | 302403 |
| 2021-10-14 | 58.39 | $208.46 | 318900 |
| 2021-10-13 | 57.91 | $207.97 | 335033 |
| 2021-10-12 | 63.88 | $212.17 | 336234 |
| 2021-10-11 | 62.71 | $210.82 | 342647 |
| 2021-10-08 | 58.50 | $206.39 | 289217 |
| 2021-10-07 | 54.63 | $202.86 | 338003 |
| 2021-10-06 | 46.45 | $196.78 | 227218 |
| 2021-10-05 | 43.50 | $194.93 | 256000 |
| 2021-10-04 | 43.66 | $195.06 | 210103 |
| 2021-10-01 | 42.29 | $194.18 | 199200 |
| 2021-09-30 | 40.55 | $193.06 | 335100 |
| 2021-09-29 | 45.53 | $197.33 | 134700 |
| 2021-09-28 | 44.33 | $196.54 | 293436 |
| 2021-09-27 | 44.95 | $197.06 | 211100 |
| 2021-09-24 | 42.46 | $195.37 | 266800 |
| 2021-09-23 | 41.23 | $194.54 | 226400 |
| 2021-09-22 | 36.41 | $191.47 | 167014 |
| 2021-09-21 | 32.75 | $189.32 | 198010 |
| 2021-09-20 | 36.79 | $193.63 | 183828 |
| 2021-09-17 | 38.20 | $194.99 | 470113 |
| 2021-09-16 | 38.29 | $195.08 | 175400 |
| 2021-09-15 | 42.79 | $199.20 | 191000 |
| 2021-09-14 | 40.45 | $197.75 | 200400 |
| 2021-09-13 | 44.28 | $200.98 | 238608 |
| 2021-09-10 | 39.57 | $198.18 | 180100 |
| 2021-09-09 | 40.92 | $199.33 | 108400 |
| 2021-09-08 | 41.10 | $199.49 | 154040 |
| 2021-09-07 | 40.70 | $199.24 | 152892 |
| 2021-09-03 | 45.28 | $203.17 | 115132 |
| 2021-09-02 | 47.83 | $205.13 | 157200 |
| 2021-09-01 | 44.60 | $202.99 | 196218 |
| 2021-08-31 | 46.10 | $204.17 | 415500 |
| 2021-08-30 | 49.93 | $207.01 | 354511 |
| 2021-08-27 | 49.90 | $206.99 | 125300 |
| 2021-08-26 | 46.25 | $204.42 | 100541 |
| 2021-08-25 | 48.61 | $206.22 | 173304 |
| 2021-08-24 | 48.36 | $206.04 | 128900 |
| 2021-08-23 | 48.28 | $205.98 | 202000 |
| 2021-08-20 | 43.81 | $202.73 | 119400 |
| 2021-08-19 | 39.91 | $200.16 | 163400 |
| 2021-08-18 | 40.98 | $201.17 | 184808 |
| 2021-08-17 | 46.17 | $205.67 | 277641 |
| 2021-08-16 | 46.27 | $205.75 | 160943 |
| 2021-08-13 | 46.50 | $205.94 | 97500 |
| 2021-08-12 | 48.32 | $207.49 | 150615 |
| 2021-08-11 | 50.05 | $208.93 | 136600 |
| 2021-08-10 | 47.58 | $206.94 | 133117 |
| 2021-08-09 | 45.25 | $205.13 | 236200 |
| 2021-08-06 | 45.73 | $205.58 | 156224 |
| 2021-08-05 | 42.67 | $203.20 | 176500 |
| 2021-08-04 | 38.82 | $200.41 | 208833 |
| 2021-08-03 | 42.67 | $204.36 | 227123 |
| 2021-08-02 | 41.36 | $203.42 | 135627 |
| 2021-07-30 | 43.06 | $205.13 | 218930 |
| 2021-07-29 | 45.24 | $207.23 | 144900 |
| 2021-07-28 | 42.10 | $204.86 | 122300 |
| 2021-07-27 | 41.52 | $204.43 | 115538 |
| 2021-07-26 | 42.21 | $205.17 | 157947 |
| 2021-07-23 | 40.41 | $203.75 | 101000 |
| 2021-07-22 | 38.38 | $202.17 | 107400 |
| 2021-07-21 | 40.53 | $204.76 | 344600 |
| 2021-07-20 | 38.15 | $202.89 | 311211 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.14
2026-07-17
Close Price
$269.13
Vol: 947219
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.95
Average
-47.78
Maximum
-0.09
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -97.14 | $269.13 | 947219 |
| 2026-07-16 | -97.18 | $271.05 | 529692 |
| 2026-07-15 | -89.33 | $277.79 | 378542 |
| 2026-07-14 | -81.42 | $280.00 | 253768 |
| 2026-07-13 | -64.95 | $284.86 | 301120 |
| 2026-07-10 | -60.66 | $286.09 | 235806 |
| 2026-07-09 | -60.24 | $286.21 | 321565 |
| 2026-07-08 | -48.87 | $289.47 | 379695 |
| 2026-07-07 | -48.90 | $289.46 | 336444 |
| 2026-07-06 | -32.72 | $294.10 | 434180 |
| 2026-07-02 | -41.79 | $291.50 | 491236 |
| 2026-07-01 | -85.49 | $278.97 | 395412 |
| 2026-06-30 | -82.28 | $279.89 | 477749 |
| 2026-06-29 | -91.81 | $277.39 | 489326 |
| 2026-06-26 | -83.45 | $281.99 | 689647 |
| 2026-06-25 | -91.27 | $279.09 | 702666 |
| 2026-06-24 | -90.19 | $279.62 | 533355 |
| 2026-06-23 | -82.32 | $283.48 | 432578 |
| 2026-06-22 | -93.11 | $278.19 | 606604 |
| 2026-06-18 | -90.59 | $285.43 | 1.2M |
| 2026-06-17 | -76.04 | $296.89 | 513600 |
| 2026-06-16 | -75.02 | $298.51 | 310426 |
| 2026-06-15 | -72.43 | $299.66 | 417851 |
| 2026-06-12 | -78.99 | $297.68 | 317500 |
| 2026-06-11 | -74.16 | $300.95 | 515784 |
| 2026-06-10 | -96.75 | $289.13 | 329434 |
| 2026-06-09 | -80.72 | $297.52 | 512532 |
| 2026-06-08 | -90.77 | $292.26 | 429921 |
| 2026-06-05 | -89.28 | $293.04 | 347458 |
| 2026-06-04 | -86.43 | $294.53 | 497255 |
| 2026-06-03 | -99.79 | $287.54 | 766722 |
| 2026-06-02 | -95.99 | $293.66 | 527248 |
| 2026-06-01 | -93.85 | $296.41 | 895298 |
| 2026-05-29 | -93.86 | $308.17 | 878444 |
| 2026-05-28 | -82.73 | $320.90 | 523321 |
| 2026-05-27 | -89.12 | $317.56 | 425265 |
| 2026-05-26 | -83.50 | $320.95 | 381341 |
| 2026-05-22 | -84.03 | $320.63 | 286540 |
| 2026-05-21 | -89.14 | $317.55 | 469600 |
| 2026-05-20 | -81.94 | $321.92 | 340861 |
| 2026-05-19 | -81.59 | $324.60 | 413340 |
| 2026-05-18 | -76.77 | $329.35 | 305410 |
| 2026-05-15 | -82.49 | $326.17 | 437155 |
| 2026-05-14 | -71.07 | $336.95 | 389777 |
| 2026-05-13 | -75.02 | $334.22 | 476987 |
| 2026-05-12 | -75.73 | $333.56 | 928399 |
| 2026-05-11 | -92.74 | $317.75 | 710284 |
| 2026-05-08 | -94.32 | $316.28 | 615391 |
| 2026-05-07 | -96.00 | $314.72 | 653007 |
| 2026-05-06 | -91.71 | $319.54 | 938398 |
| 2026-05-05 | -85.76 | $326.13 | 1.7M |
| 2026-05-04 | -81.74 | $363.37 | 490300 |
| 2026-05-01 | -86.21 | $360.60 | 566300 |
| 2026-04-30 | -80.25 | $364.29 | 613292 |
| 2026-04-29 | -83.67 | $362.17 | 483032 |
| 2026-04-28 | -84.91 | $361.40 | 388319 |
| 2026-04-27 | -94.50 | $358.40 | 645742 |
| 2026-04-24 | -92.98 | $359.29 | 556307 |
| 2026-04-23 | -84.96 | $370.14 | 416700 |
| 2026-04-22 | -94.62 | $366.88 | 523823 |
| 2026-04-21 | -75.33 | $378.21 | 471500 |
| 2026-04-20 | -45.93 | $392.19 | 252940 |
| 2026-04-17 | -44.53 | $394.81 | 637000 |
| 2026-04-16 | -47.55 | $396.17 | 296621 |
| 2026-04-15 | -52.71 | $398.13 | 357523 |
| 2026-04-14 | -52.80 | $398.07 | 287128 |
| 2026-04-13 | -58.20 | $394.46 | 409589 |
| 2026-04-10 | -58.27 | $394.41 | 432638 |
| 2026-04-09 | -44.88 | $403.37 | 309311 |
| 2026-04-08 | -32.96 | $411.35 | 435216 |
| 2026-04-07 | -46.51 | $402.28 | 248100 |
| 2026-04-06 | -38.47 | $407.66 | 406791 |
| 2026-04-02 | -54.97 | $396.62 | 280437 |
| 2026-04-01 | -59.90 | $393.32 | 519901 |
| 2026-03-31 | -82.10 | $379.90 | 400499 |
| 2026-03-30 | -96.81 | $369.08 | 491258 |
| 2026-03-27 | -89.25 | $381.79 | 375909 |
| 2026-03-26 | -99.29 | $384.79 | 470600 |
| 2026-03-25 | -84.53 | $402.56 | 286115 |
| 2026-03-24 | -85.24 | $402.08 | 328038 |
| 2026-03-23 | -99.28 | $396.57 | 677800 |
| 2026-03-20 | -91.62 | $407.98 | 1.8M |
| 2026-03-19 | -73.23 | $418.42 | 485349 |
| 2026-03-18 | -56.38 | $427.99 | 454247 |
| 2026-03-17 | -65.27 | $422.94 | 462500 |
| 2026-03-16 | -76.45 | $416.59 | 685550 |
| 2026-03-13 | -78.00 | $415.71 | 372488 |
| 2026-03-12 | -70.41 | $414.56 | 412900 |
| 2026-03-11 | -59.37 | $413.70 | 331826 |
| 2026-03-10 | -54.48 | $417.51 | 353765 |
| 2026-03-09 | -39.01 | $429.58 | 468500 |
| 2026-03-06 | -36.29 | $429.11 | 400230 |
| 2026-03-05 | -35.83 | $421.17 | 485339 |
| 2026-03-04 | -21.20 | $437.03 | 421392 |
| 2026-03-03 | -18.15 | $440.33 | 418372 |
| 2026-03-02 | -5.79 | $453.73 | 631700 |
| 2026-02-27 | -7.32 | $444.52 | 411223 |
| 2026-02-26 | -8.84 | $443.00 | 430778 |
| 2026-02-25 | -16.24 | $435.58 | 514456 |
| 2026-02-24 | -1.33 | $447.73 | 392700 |
| 2026-02-23 | -10.12 | $438.01 | 469414 |
| 2026-02-20 | -10.58 | $437.57 | 509300 |
| 2026-02-19 | -0.20 | $443.14 | 783210 |
| 2026-02-18 | -13.31 | $424.89 | 350427 |
| 2026-02-17 | -21.67 | $417.83 | 519750 |
| 2026-02-13 | -20.54 | $418.78 | 643792 |
| 2026-02-12 | -34.77 | $406.76 | 625303 |
| 2026-02-11 | -51.40 | $392.70 | 517517 |
| 2026-02-10 | -43.51 | $399.37 | 425614 |
| 2026-02-09 | -35.88 | $405.82 | 610926 |
| 2026-02-06 | -45.40 | $397.77 | 774860 |
| 2026-02-05 | -79.00 | $369.38 | 1.6M |
| 2026-02-04 | -28.75 | $413.14 | 993196 |
| 2026-02-03 | -8.13 | $429.64 | 591526 |
| 2026-02-02 | -19.80 | $420.30 | 379560 |
| 2026-01-30 | -15.61 | $420.51 | 476634 |
| 2026-01-29 | -8.30 | $427.83 | 446246 |
| 2026-01-28 | -6.89 | $425.39 | 441564 |
| 2026-01-27 | -9.59 | $422.79 | 390500 |
| 2026-01-26 | -19.21 | $413.56 | 573833 |
| 2026-01-23 | -13.98 | $418.58 | 448932 |
| 2026-01-22 | -8.19 | $424.14 | 478400 |
| 2026-01-21 | -9.71 | $422.68 | 578422 |
| 2026-01-20 | -15.22 | $415.58 | 833632 |
| 2026-01-16 | -1.70 | $425.90 | 688890 |
| 2026-01-15 | -5.88 | $418.86 | 861247 |
| 2026-01-14 | -9.14 | $415.39 | 1.0M |
| 2026-01-13 | -3.03 | $411.66 | 1.1M |
| 2026-01-12 | -1.68 | $398.25 | 590335 |
| 2026-01-09 | -5.59 | $386.99 | 508025 |
| 2026-01-08 | -14.08 | $378.47 | 947800 |
| 2026-01-07 | -28.17 | $356.45 | 719948 |
| 2026-01-06 | -4.36 | $367.60 | 478054 |
| 2026-01-05 | -3.71 | $363.48 | 547427 |
| 2026-01-02 | -17.42 | $349.75 | 402974 |
| 2025-12-31 | -33.55 | $340.07 | 262458 |
| 2025-12-30 | -30.37 | $341.98 | 384903 |
| 2025-12-29 | -24.12 | $345.73 | 423020 |
| 2025-12-26 | -15.12 | $351.13 | 323015 |
| 2025-12-24 | -7.92 | $355.45 | 197300 |
| 2025-12-23 | -9.47 | $354.52 | 645024 |
| 2025-12-22 | -6.85 | $353.52 | 866816 |
| 2025-12-19 | -1.92 | $336.64 | 1.4M |
| 2025-12-18 | -28.53 | $322.63 | 399204 |
| 2025-12-17 | -32.10 | $321.29 | 475100 |
| 2025-12-16 | -17.39 | $326.80 | 377916 |
| 2025-12-15 | -11.08 | $329.16 | 335021 |
| 2025-12-12 | -17.07 | $326.92 | 386317 |
| 2025-12-11 | -10.79 | $326.72 | 521900 |
| 2025-12-10 | -11.35 | $323.14 | 441408 |
| 2025-12-09 | -40.58 | $314.95 | 322900 |
| 2025-12-08 | -37.68 | $315.88 | 450197 |
| 2025-12-05 | -72.87 | $304.58 | 632912 |
| 2025-12-04 | -37.68 | $315.88 | 358000 |
| 2025-12-03 | -58.39 | $309.23 | 347042 |
| 2025-12-02 | -64.72 | $307.20 | 330919 |
| 2025-12-01 | -66.43 | $306.65 | 357100 |
| 2025-11-28 | -44.72 | $313.62 | 133144 |
| 2025-11-26 | -45.97 | $314.31 | 229900 |
| 2025-11-25 | -44.74 | $314.73 | 452665 |
| 2025-11-24 | -58.83 | $309.92 | 282600 |
| 2025-11-21 | -71.81 | $305.49 | 516501 |
| 2025-11-20 | -71.66 | $301.83 | 533410 |
| 2025-11-19 | -43.65 | $309.74 | 312940 |
| 2025-11-18 | -43.55 | $309.16 | 308900 |
| 2025-11-17 | -42.34 | $309.74 | 321002 |
| 2025-11-14 | -33.26 | $313.97 | 340418 |
| 2025-11-13 | -32.70 | $312.67 | 431403 |
| 2025-11-12 | -22.85 | $317.89 | 471147 |
| 2025-11-11 | -10.96 | $324.19 | 725502 |
| 2025-11-10 | -21.40 | $318.66 | 708128 |
| 2025-11-07 | -38.57 | $309.56 | 595480 |
| 2025-11-06 | -46.37 | $305.43 | 434712 |
| 2025-11-05 | -44.01 | $306.68 | 525890 |
| 2025-11-04 | -26.61 | $315.90 | 383397 |
| 2025-11-03 | -23.51 | $317.54 | 651324 |
| 2025-10-31 | -15.06 | $322.02 | 788430 |
| 2025-10-30 | -20.63 | $319.07 | 981618 |
| 2025-10-29 | -33.07 | $298.42 | 549709 |
| 2025-10-28 | -30.82 | $299.14 | 402790 |
| 2025-10-27 | -22.85 | $301.69 | 562900 |
| 2025-10-24 | -7.40 | $299.91 | 525246 |
| 2025-10-23 | -26.08 | $290.09 | 382161 |
| 2025-10-22 | -47.97 | $283.64 | 350300 |
| 2025-10-21 | -32.91 | $287.53 | 277903 |
| 2025-10-20 | -39.72 | $285.77 | 320500 |
| 2025-10-17 | -61.98 | $280.02 | 359635 |
| 2025-10-16 | -51.76 | $282.66 | 354361 |
| 2025-10-15 | -42.86 | $284.96 | 562853 |
| 2025-10-14 | -15.83 | $291.94 | 642907 |
| 2025-10-13 | -16.98 | $287.90 | 334460 |
| 2025-10-10 | -40.01 | $282.99 | 421900 |
| 2025-10-09 | -25.23 | $286.14 | 333624 |
| 2025-10-08 | -3.24 | $290.83 | 264974 |
| 2025-10-07 | -25.23 | $285.38 | 442824 |
| 2025-10-06 | -11.01 | $288.49 | 335505 |
| 2025-10-03 | -26.45 | $284.24 | 387437 |
| 2025-10-02 | -33.79 | $282.22 | 378548 |
| 2025-10-01 | -20.02 | $286.01 | 468606 |
| 2025-09-30 | -0.83 | $287.91 | 426066 |
| 2025-09-29 | -14.90 | $279.53 | 308332 |
| 2025-09-26 | -13.63 | $278.77 | 369063 |
| 2025-09-25 | -57.60 | $271.25 | 699844 |
| 2025-09-24 | -20.39 | $277.51 | 600774 |
| 2025-09-23 | -28.51 | $276.01 | 427300 |
| 2025-09-22 | -11.50 | $276.16 | 497102 |
| 2025-09-19 | -19.00 | $275.13 | 1.3M |
| 2025-09-18 | -22.20 | $274.69 | 454729 |
| 2025-09-17 | -35.01 | $272.46 | 353738 |
| 2025-09-16 | -30.17 | $273.19 | 609440 |
| 2025-09-15 | -31.30 | $273.02 | 504624 |
| 2025-09-12 | -20.09 | $274.71 | 217121 |
| 2025-09-11 | -8.46 | $276.07 | 295200 |
| 2025-09-10 | -36.72 | $271.93 | 408576 |
| 2025-09-09 | -69.90 | $267.07 | 431953 |
| 2025-09-08 | -50.31 | $269.94 | 399657 |
| 2025-09-05 | -42.18 | $271.13 | 362738 |
| 2025-09-04 | -40.03 | $269.98 | 385876 |
| 2025-09-03 | -43.58 | $269.33 | 456400 |
| 2025-09-02 | -41.51 | $269.71 | 453600 |
| 2025-08-29 | -35.61 | $270.79 | 363983 |
| 2025-08-28 | -18.08 | $275.27 | 448136 |
| 2025-08-27 | -49.06 | $276.39 | 393304 |
| 2025-08-26 | -58.33 | $271.74 | 432758 |
| 2025-08-25 | -61.11 | $270.72 | 342616 |
| 2025-08-22 | -63.12 | $269.98 | 359000 |
| 2025-08-21 | -72.66 | $266.48 | 242300 |
| 2025-08-20 | -71.00 | $267.09 | 433457 |
| 2025-08-19 | -75.61 | $265.40 | 629432 |
| 2025-08-18 | -60.48 | $267.60 | 328140 |
| 2025-08-15 | -63.68 | $266.25 | 346614 |
| 2025-08-14 | -60.81 | $267.46 | 236920 |
| 2025-08-13 | -56.14 | $269.43 | 337800 |
| 2025-08-12 | -59.53 | $268.00 | 351383 |
| 2025-08-11 | -62.73 | $266.65 | 391285 |
| 2025-08-08 | -67.37 | $264.69 | 469116 |
| 2025-08-07 | -63.20 | $266.45 | 476200 |
| 2025-08-06 | -59.46 | $267.49 | 403456 |
| 2025-08-05 | -48.17 | $270.92 | 591200 |
| 2025-08-04 | -58.70 | $265.67 | 417624 |
| 2025-08-01 | -49.81 | $269.83 | 770100 |
| 2025-07-31 | -30.51 | $278.86 | 2.0M |
| 2025-07-30 | -37.35 | $258.52 | 540357 |
| 2025-07-29 | -25.17 | $260.84 | 281021 |
| 2025-07-28 | -17.87 | $262.49 | 315614 |
| 2025-07-25 | -10.15 | $264.82 | 327600 |
| 2025-07-24 | -14.68 | $263.33 | 371758 |
| 2025-07-23 | -0.11 | $265.56 | 587253 |
| 2025-07-22 | -18.25 | $253.96 | 365207 |
| 2025-07-21 | -21.58 | $252.93 | 334217 |
| 2025-07-18 | -16.53 | $254.49 | 542989 |
| 2025-07-17 | -13.75 | $255.35 | 322823 |
| 2025-07-16 | -17.73 | $253.82 | 416140 |
| 2025-07-15 | -18.02 | $253.68 | 340635 |
| 2025-07-14 | -3.35 | $258.50 | 374700 |
| 2025-07-11 | -2.67 | $258.18 | 367526 |
| 2025-07-10 | -0.78 | $258.11 | 657065 |
| 2025-07-09 | -18.52 | $248.92 | 290347 |
| 2025-07-08 | -20.86 | $247.95 | 560252 |
| 2025-07-07 | -7.43 | $253.53 | 403229 |
| 2025-07-03 | -2.63 | $252.08 | 304200 |
| 2025-07-02 | -1.18 | $250.15 | 446118 |
| 2025-07-01 | -4.40 | $246.31 | 521514 |
| 2025-06-30 | -2.15 | $241.46 | 315932 |
| 2025-06-27 | -11.97 | $238.65 | 516000 |
| 2025-06-26 | -7.57 | $239.83 | 292808 |
| 2025-06-25 | -18.51 | $235.12 | 612971 |
| 2025-06-24 | -32.68 | $231.63 | 379798 |
| 2025-06-23 | -10.48 | $237.10 | 495988 |
| 2025-06-20 | -19.60 | $234.54 | 1.6M |
| 2025-06-18 | -20.96 | $234.21 | 524350 |
| 2025-06-17 | -8.69 | $234.08 | 544800 |
| 2025-06-16 | -31.81 | $229.26 | 546661 |
| 2025-06-13 | -15.16 | $232.73 | 455900 |
| 2025-06-12 | -18.29 | $229.12 | 329239 |
| 2025-06-11 | -35.54 | $226.15 | 548169 |
| 2025-06-10 | -71.42 | $223.30 | 443430 |
| 2025-06-09 | -47.39 | $228.07 | 483400 |
| 2025-06-06 | -57.33 | $226.49 | 313000 |
| 2025-06-05 | -68.09 | $224.78 | 484341 |
| 2025-06-04 | -68.03 | $224.79 | 463467 |
| 2025-06-03 | -48.08 | $227.96 | 491599 |
| 2025-06-02 | -80.55 | $222.80 | 446351 |
| 2025-05-30 | -78.92 | $223.06 | 590940 |
| 2025-05-29 | -78.29 | $223.68 | 1.1M |
| 2025-05-28 | -67.80 | $225.60 | 315844 |
| 2025-05-27 | -55.55 | $227.84 | 366230 |
| 2025-05-23 | -72.50 | $224.74 | 256873 |
| 2025-05-22 | -73.87 | $224.49 | 551601 |
| 2025-05-21 | -69.65 | $223.38 | 453286 |
| 2025-05-20 | -44.28 | $228.02 | 420442 |
| 2025-05-19 | -32.63 | $229.35 | 518400 |
| 2025-05-16 | -29.99 | $230.05 | 311397 |
| 2025-05-15 | -37.12 | $228.16 | 385745 |
| 2025-05-14 | -56.17 | $223.11 | 522300 |
| 2025-05-13 | -46.28 | $225.73 | 479292 |
| 2025-05-12 | -31.16 | $229.74 | 530135 |
| 2025-05-09 | -20.79 | $231.63 | 329322 |
| 2025-05-08 | -11.83 | $232.95 | 522325 |
| 2025-05-07 | -14.11 | $230.21 | 429008 |
| 2025-05-06 | -9.24 | $232.90 | 504600 |
| 2025-05-05 | -7.96 | $233.18 | 604241 |
| 2025-05-02 | -13.17 | $230.02 | 669000 |
| 2025-05-01 | -17.37 | $227.48 | 1.1M |
| 2025-04-30 | -3.66 | $230.34 | 748895 |
| 2025-04-29 | -3.60 | $230.37 | 504010 |
| 2025-04-28 | -7.28 | $228.35 | 679130 |
| 2025-04-25 | -0.69 | $226.05 | 570330 |
| 2025-04-24 | -0.78 | $221.90 | 824400 |
| 2025-04-23 | -8.18 | $217.93 | 793437 |
| 2025-04-22 | -9.79 | $217.22 | 871717 |
| 2025-04-21 | -8.34 | $217.86 | 478148 |
| 2025-04-17 | -4.60 | $219.48 | 793549 |
| 2025-04-16 | -13.40 | $215.60 | 614886 |
| 2025-04-15 | -8.01 | $217.98 | 722800 |
| 2025-04-14 | -3.45 | $219.95 | 1.2M |
| 2025-04-11 | -7.35 | $215.74 | 1.5M |
| 2025-04-10 | -30.62 | $200.89 | 836729 |
| 2025-04-09 | -33.02 | $200.08 | 1.0M |
| 2025-04-08 | -70.09 | $187.54 | 822859 |
| 2025-04-07 | -82.59 | $183.31 | 826364 |
| 2025-04-04 | -98.69 | $184.95 | 855917 |
| 2025-04-03 | -51.76 | $199.22 | 690700 |
| 2025-04-02 | -26.49 | $204.93 | 500248 |
| 2025-04-01 | -29.93 | $202.20 | 549872 |
| 2025-03-31 | -16.56 | $204.04 | 666745 |
| 2025-03-28 | -13.62 | $205.32 | 560259 |
| 2025-03-27 | -18.60 | $203.15 | 350559 |
| 2025-03-26 | -18.32 | $203.27 | 438258 |
| 2025-03-25 | -11.48 | $206.25 | 557428 |
| 2025-03-24 | -12.31 | $205.89 | 525721 |
| 2025-03-21 | -22.46 | $201.47 | 1.4M |
| 2025-03-20 | -21.91 | $201.71 | 651241 |
| 2025-03-19 | -8.77 | $207.43 | 518818 |
| 2025-03-18 | -3.38 | $208.57 | 681779 |
| 2025-03-17 | -3.79 | $207.13 | 1.2M |
| 2025-03-14 | -18.08 | $196.16 | 790800 |
| 2025-03-13 | -19.53 | $195.51 | 755108 |
| 2025-03-12 | -27.95 | $191.73 | 498965 |
| 2025-03-11 | -20.64 | $195.01 | 947106 |
| 2025-03-10 | -16.14 | $197.03 | 1.0M |
| 2025-03-07 | -4.87 | $195.97 | 929276 |
| 2025-03-06 | -4.08 | $193.93 | 1.2M |
| 2025-03-05 | -10.98 | $193.59 | 1.8M |
| 2025-03-04 | -65.58 | $172.30 | 921726 |
| 2025-03-03 | -64.63 | $172.68 | 1.3M |
| 2025-02-28 | -57.55 | $175.58 | 2.5M |
| 2025-02-27 | -60.85 | $174.28 | 769512 |
| 2025-02-26 | -63.62 | $173.19 | 727943 |
| 2025-02-25 | -62.55 | $175.48 | 1.1M |
| 2025-02-24 | -79.19 | $168.81 | 820663 |
| 2025-02-21 | -76.09 | $170.29 | 830205 |
| 2025-02-20 | -60.63 | $177.89 | 903800 |
| 2025-02-19 | -69.49 | $173.77 | 1.1M |
| 2025-02-18 | -78.49 | $169.71 | 1.2M |
| 2025-02-14 | -95.25 | $161.27 | 848384 |
| 2025-02-13 | -96.15 | $160.82 | 787525 |
| 2025-02-12 | -90.85 | $163.49 | 721344 |
| 2025-02-11 | -82.35 | $167.77 | 567300 |
| 2025-02-10 | -81.35 | $168.27 | 801300 |
| 2025-02-07 | -80.92 | $168.49 | 1.7M |
| 2025-02-06 | -98.27 | $159.75 | 2.4M |
| 2025-02-05 | -59.42 | $195.58 | 645757 |
| 2025-02-04 | -58.63 | $195.76 | 395500 |
| 2025-02-03 | -55.15 | $196.56 | 549678 |
| 2025-01-31 | -52.11 | $197.26 | 388538 |
| 2025-01-30 | -59.77 | $195.50 | 469300 |
| 2025-01-29 | -71.12 | $192.89 | 559747 |
| 2025-01-28 | -58.59 | $195.77 | 495196 |
| 2025-01-27 | -27.19 | $202.99 | 414358 |
| 2025-01-24 | -28.36 | $202.72 | 337900 |
| 2025-01-23 | -22.18 | $204.14 | 482253 |
| 2025-01-22 | -17.70 | $205.17 | 590100 |
| 2025-01-21 | -2.74 | $208.61 | 549279 |
| 2025-01-17 | -17.97 | $202.55 | 640700 |
| 2025-01-16 | -25.67 | $201.02 | 411167 |
| 2025-01-15 | -37.34 | $198.70 | 346307 |
| 2025-01-14 | -43.73 | $197.43 | 429523 |
| 2025-01-13 | -55.26 | $195.14 | 464003 |
| 2025-01-10 | -81.03 | $190.02 | 370200 |
| 2025-01-08 | -82.84 | $189.66 | 342127 |
| 2025-01-07 | -86.13 | $189.05 | 469816 |
| 2025-01-06 | -97.98 | $186.70 | 493023 |
| 2025-01-03 | -91.30 | $188.08 | 403700 |
| 2025-01-02 | -93.67 | $187.61 | 328600 |
| 2024-12-31 | -86.79 | $188.97 | 342764 |
| 2024-12-30 | -89.63 | $188.41 | 366125 |
| 2024-12-27 | -83.82 | $190.42 | 332400 |
| 2024-12-26 | -76.29 | $191.83 | 359500 |
| 2024-12-24 | -72.93 | $192.46 | 142010 |
| 2024-12-23 | -83.88 | $190.41 | 606843 |
| 2024-12-20 | -83.66 | $190.45 | 2.5M |
| 2024-12-19 | -98.83 | $187.61 | 716325 |
| 2024-12-18 | -63.58 | $194.44 | 988413 |
| 2024-12-17 | -60.66 | $193.49 | 481165 |
| 2024-12-16 | -27.90 | $198.27 | 752902 |
| 2024-12-13 | -69.91 | $192.14 | 523700 |
| 2024-12-12 | -81.23 | $190.85 | 511159 |
| 2024-12-11 | -80.89 | $191.52 | 696415 |
| 2024-12-10 | -84.24 | $190.98 | 536100 |
| 2024-12-09 | -73.19 | $193.25 | 824583 |
| 2024-12-06 | -99.07 | $187.95 | 609017 |
| 2024-12-05 | -98.57 | $188.88 | 685162 |
| 2024-12-04 | -81.29 | $192.90 | 558708 |
| 2024-12-03 | -81.62 | $191.87 | 471300 |
| 2024-12-02 | -67.90 | $194.84 | 537926 |
| 2024-11-29 | -47.37 | $197.92 | 271719 |
| 2024-11-27 | -54.29 | $199.37 | 595687 |
| 2024-11-26 | -81.46 | $197.98 | 573857 |
| 2024-11-25 | -80.24 | $198.88 | 939600 |
| 2024-11-22 | -80.14 | $198.95 | 659252 |
| 2024-11-21 | -85.16 | $195.30 | 564260 |
| 2024-11-20 | -91.97 | $190.25 | 521753 |
| 2024-11-19 | -90.13 | $191.61 | 584100 |
| 2024-11-18 | -84.28 | $196.30 | 520319 |
| 2024-11-15 | -88.29 | $193.56 | 493576 |
| 2024-11-14 | -86.06 | $195.33 | 541116 |
| 2024-11-13 | -75.10 | $204.00 | 420937 |
| 2024-11-12 | -74.35 | $204.60 | 477649 |
| 2024-11-11 | -71.78 | $206.63 | 505244 |
| 2024-11-08 | -76.80 | $202.66 | 431717 |
| 2024-11-07 | -82.91 | $197.82 | 795820 |
| 2024-11-06 | -76.10 | $203.21 | 963200 |
| 2024-11-05 | -88.70 | $193.24 | 624400 |
| 2024-11-04 | -91.47 | $191.04 | 849912 |
| 2024-11-01 | -93.76 | $189.23 | 1.5M |
| 2024-10-31 | -99.15 | $184.96 | 2.6M |
| 2024-10-30 | -80.06 | $250.49 | 726906 |
| 2024-10-29 | -66.73 | $253.76 | 320200 |
| 2024-10-28 | -61.05 | $255.16 | 241006 |
| 2024-10-25 | -67.60 | $253.83 | 274148 |
| 2024-10-24 | -63.31 | $254.70 | 172409 |
| 2024-10-23 | -56.90 | $256.00 | 196100 |
| 2024-10-22 | -51.43 | $257.11 | 175700 |
| 2024-10-21 | -31.07 | $261.24 | 185709 |
| 2024-10-18 | -38.17 | $261.53 | 205200 |
| 2024-10-17 | -36.70 | $261.87 | 170341 |
| 2024-10-16 | -46.63 | $260.66 | 246700 |
| 2024-10-15 | -51.93 | $259.33 | 302400 |
| 2024-10-14 | -45.92 | $260.84 | 179711 |
| 2024-10-11 | -51.69 | $259.39 | 227832 |
| 2024-10-10 | -77.74 | $252.85 | 351600 |
| 2024-10-09 | -84.11 | $258.08 | 167928 |
| 2024-10-08 | -76.71 | $257.91 | 267921 |
| 2024-10-07 | -84.83 | $256.38 | 184914 |
| 2024-10-04 | -74.64 | $258.30 | 247616 |
| 2024-10-03 | -82.69 | $257.45 | 275734 |
| 2024-10-02 | -64.76 | $261.52 | 239000 |
| 2024-10-01 | -52.56 | $264.65 | 349474 |
| 2024-09-30 | -63.11 | $264.38 | 245900 |
| 2024-09-27 | -69.15 | $263.07 | 233421 |
| 2024-09-26 | -78.56 | $260.36 | 398011 |
| 2024-09-25 | -89.03 | $257.02 | 390107 |
| 2024-09-24 | -88.09 | $257.32 | 563663 |
| 2024-09-23 | -54.22 | $268.13 | 272900 |
| 2024-09-20 | -56.16 | $267.51 | 2.3M |
| 2024-09-19 | -54.53 | $268.03 | 360200 |
| 2024-09-18 | -51.43 | $269.02 | 373209 |
| 2024-09-17 | -62.74 | $265.41 | 387415 |
| 2024-09-16 | -63.37 | $265.21 | 360700 |
| 2024-09-13 | -74.84 | $261.55 | 350600 |
| 2024-09-12 | -85.08 | $258.28 | 322200 |
| 2024-09-11 | -87.15 | $257.62 | 374600 |
| 2024-09-10 | -96.09 | $260.87 | 473300 |
| 2024-09-09 | -64.75 | $267.74 | 287430 |
| 2024-09-06 | -57.27 | $269.21 | 203945 |
| 2024-09-05 | -45.97 | $270.93 | 280608 |
| 2024-09-04 | -34.69 | $274.27 | 252414 |
| 2024-09-03 | -31.02 | $275.45 | 211011 |
| 2024-08-30 | -8.13 | $282.77 | 384026 |
| 2024-08-29 | -7.85 | $282.86 | 187600 |
| 2024-08-28 | -17.40 | $280.05 | 214800 |
| 2024-08-27 | -26.88 | $276.91 | 184500 |
| 2024-08-26 | -27.09 | $276.84 | 126403 |
| 2024-08-23 | -34.13 | $274.51 | 157116 |
| 2024-08-22 | -41.38 | $272.11 | 177037 |
| 2024-08-21 | -43.40 | $271.44 | 226534 |
| 2024-08-20 | -31.95 | $275.23 | 305932 |
| 2024-08-19 | -45.03 | $270.90 | 185600 |
| 2024-08-16 | -46.03 | $270.57 | 208500 |
| 2024-08-15 | -48.87 | $269.63 | 278203 |
| 2024-08-14 | -57.93 | $266.63 | 298607 |
| 2024-08-13 | -69.59 | $262.77 | 176926 |
| 2024-08-12 | -66.69 | $263.73 | 374719 |
| 2024-08-09 | -76.18 | $259.43 | 185000 |
| 2024-08-08 | -83.64 | $256.56 | 200900 |
| 2024-08-07 | -84.36 | $253.44 | 306806 |
| 2024-08-06 | -67.43 | $256.55 | 316017 |
| 2024-08-05 | -66.47 | $256.03 | 392733 |
| 2024-08-02 | -50.13 | $263.35 | 344827 |
| 2024-08-01 | -41.99 | $267.00 | 623637 |
| 2024-07-31 | -6.86 | $279.98 | 301900 |
| 2024-07-30 | -2.76 | $279.76 | 307500 |
| 2024-07-29 | -3.58 | $277.36 | 309200 |
| 2024-07-26 | -4.47 | $276.03 | 297115 |
| 2024-07-25 | -5.94 | $273.95 | 316837 |
| 2024-07-24 | -20.07 | $265.30 | 329873 |
| 2024-07-23 | -15.50 | $266.69 | 282439 |
| 2024-07-22 | -16.79 | $266.13 | 208700 |
| 2024-07-19 | -25.77 | $263.42 | 367539 |
| 2024-07-18 | -13.22 | $267.21 | 240700 |
| 2024-07-17 | -6.81 | $267.14 | 266900 |
| 2024-07-16 | -5.14 | $267.46 | 449931 |
| 2024-07-15 | -9.20 | $255.52 | 270402 |
| 2024-07-12 | -16.28 | $250.94 | 228700 |
| 2024-07-11 | -9.23 | $251.70 | 195100 |
| 2024-07-10 | -35.86 | $246.68 | 194140 |
| 2024-07-09 | -61.06 | $241.93 | 333600 |
| 2024-07-08 | -55.38 | $243.00 | 201300 |
| 2024-07-05 | -55.01 | $243.07 | 309200 |
| 2024-07-03 | -38.83 | $246.12 | 118200 |
| 2024-07-02 | -31.62 | $247.48 | 192500 |
| 2024-07-01 | -42.21 | $246.79 | 170903 |
| 2024-06-28 | -44.39 | $246.33 | 367528 |
| 2024-06-27 | -36.85 | $247.92 | 387042 |
| 2024-06-26 | -29.09 | $249.56 | 209300 |
| 2024-06-25 | -27.21 | $251.52 | 248830 |
| 2024-06-24 | -28.59 | $251.20 | 338400 |
| 2024-06-21 | -38.44 | $248.91 | 877730 |
| 2024-06-20 | -45.10 | $247.36 | 306412 |
| 2024-06-18 | -51.41 | $245.93 | 269809 |
| 2024-06-17 | -68.12 | $242.03 | 313141 |
| 2024-06-14 | -83.42 | $238.46 | 303020 |
| 2024-06-13 | -94.04 | $240.26 | 281244 |
| 2024-06-12 | -92.60 | $243.29 | 222762 |
| 2024-06-11 | -95.50 | $244.55 | 255947 |
| 2024-06-10 | -95.69 | $247.94 | 170347 |
| 2024-06-07 | -88.80 | $249.21 | 217300 |
| 2024-06-06 | -66.48 | $250.63 | 221925 |
| 2024-06-05 | -56.22 | $251.56 | 188606 |
| 2024-06-04 | -65.93 | $250.46 | 202200 |
| 2024-06-03 | -59.22 | $250.38 | 196508 |
| 2024-05-31 | -33.82 | $253.10 | 347000 |
| 2024-05-30 | -57.04 | $251.22 | 189273 |
| 2024-05-29 | -83.50 | $248.30 | 235404 |
| 2024-05-28 | -71.70 | $252.75 | 259706 |
| 2024-05-24 | -63.58 | $256.20 | 226900 |
| 2024-05-23 | -72.21 | $252.88 | 184935 |
| 2024-05-22 | -68.03 | $254.49 | 213100 |
| 2024-05-21 | -69.92 | $253.76 | 311000 |
| 2024-05-20 | -65.17 | $255.59 | 190025 |
| 2024-05-17 | -65.14 | $255.60 | 272700 |
| 2024-05-16 | -63.69 | $256.16 | 290343 |
| 2024-05-15 | -75.46 | $251.63 | 189008 |
| 2024-05-14 | -75.77 | $251.51 | 297331 |
| 2024-05-13 | -69.48 | $253.93 | 276000 |
| 2024-05-10 | -74.44 | $252.03 | 180400 |
| 2024-05-09 | -77.19 | $250.97 | 223518 |
| 2024-05-08 | -87.71 | $246.92 | 349001 |
| 2024-05-07 | -83.43 | $248.57 | 450500 |
| 2024-05-06 | -89.71 | $246.59 | 388500 |
| 2024-05-03 | -91.10 | $246.23 | 531007 |
| 2024-05-02 | -93.44 | $245.19 | 1.5M |
| 2024-05-01 | -58.94 | $277.06 | 583100 |
| 2024-04-30 | -59.57 | $276.93 | 357000 |
| 2024-04-29 | -51.74 | $278.55 | 318200 |
| 2024-04-26 | -64.08 | $276.97 | 259200 |
| 2024-04-25 | -69.85 | $275.98 | 336009 |
| 2024-04-24 | -70.42 | $275.84 | 518238 |
| 2024-04-23 | -76.99 | $274.47 | 243500 |
| 2024-04-22 | -76.91 | $274.49 | 308200 |
| 2024-04-19 | -88.18 | $271.66 | 346649 |
| 2024-04-18 | -98.93 | $268.84 | 274100 |
| 2024-04-17 | -98.01 | $271.22 | 285200 |
| 2024-04-16 | -94.16 | $274.00 | 245430 |
| 2024-04-15 | -91.00 | $275.00 | 340100 |
| 2024-04-12 | -87.69 | $275.72 | 402100 |
| 2024-04-11 | -84.98 | $276.31 | 300704 |
| 2024-04-10 | -90.64 | $275.15 | 417800 |
| 2024-04-09 | -90.70 | $275.50 | 542700 |
| 2024-04-08 | -86.38 | $285.68 | 358508 |
| 2024-04-05 | -82.59 | $286.08 | 199300 |
| 2024-04-04 | -81.36 | $286.21 | 331200 |
| 2024-04-03 | -84.69 | $286.39 | 251100 |
| 2024-04-02 | -81.28 | $287.47 | 285000 |
| 2024-04-01 | -80.41 | $287.60 | 310209 |
| 2024-03-28 | -54.26 | $291.47 | 435008 |
| 2024-03-27 | -65.88 | $289.75 | 754200 |
| 2024-03-26 | -65.07 | $289.87 | 401900 |
| 2024-03-25 | -58.78 | $290.80 | 193410 |
| 2024-03-22 | -46.96 | $292.55 | 216803 |
| 2024-03-21 | -37.64 | $293.93 | 229800 |
| 2024-03-20 | -48.63 | $292.20 | 216800 |
| 2024-03-19 | -58.69 | $290.69 | 289270 |
| 2024-03-18 | -59.36 | $290.59 | 228016 |
| 2024-03-15 | -64.85 | $289.02 | 692926 |
| 2024-03-14 | -69.59 | $286.87 | 243515 |
| 2024-03-13 | -41.72 | $289.90 | 231164 |
| 2024-03-12 | -35.77 | $290.16 | 202500 |
| 2024-03-11 | -42.01 | $288.53 | 225238 |
| 2024-03-08 | -21.69 | $293.32 | 207746 |
| 2024-03-07 | -26.08 | $291.85 | 273100 |
| 2024-03-06 | -16.60 | $293.99 | 268600 |
| 2024-03-05 | -23.69 | $291.33 | 395639 |
| 2024-03-04 | -5.00 | $296.43 | 226200 |
| 2024-03-01 | -1.47 | $292.46 | 184338 |
| 2024-02-29 | -3.21 | $291.62 | 314806 |
| 2024-02-28 | -2.51 | $291.85 | 257800 |
| 2024-02-27 | -1.09 | $289.49 | 201800 |
| 2024-02-26 | -4.34 | $288.33 | 218736 |
| 2024-02-23 | -3.84 | $288.14 | 181400 |
| 2024-02-22 | -3.76 | $287.29 | 199942 |
| 2024-02-21 | -1.49 | $288.13 | 234943 |
| 2024-02-20 | -8.83 | $284.80 | 255849 |
| 2024-02-16 | -6.30 | $285.09 | 263212 |
| 2024-02-15 | -0.39 | $284.99 | 300957 |
| 2024-02-14 | -1.38 | $280.31 | 264548 |
| 2024-02-13 | -7.89 | $275.11 | 312900 |
| 2024-02-12 | -4.00 | $275.74 | 160301 |
| 2024-02-09 | -8.09 | $273.90 | 197000 |
| 2024-02-08 | -13.74 | $272.13 | 260600 |
| 2024-02-07 | -4.10 | $274.74 | 472932 |
| 2024-02-06 | -15.13 | $266.22 | 392800 |
| 2024-02-05 | -16.55 | $265.93 | 247600 |
| 2024-02-02 | -4.01 | $268.50 | 324251 |
| 2024-02-01 | -3.52 | $267.81 | 778041 |
| 2024-01-31 | -28.43 | $258.92 | 443889 |
| 2024-01-30 | -8.61 | $260.32 | 306700 |
| 2024-01-29 | -22.16 | $258.59 | 374132 |
| 2024-01-26 | -45.18 | $255.65 | 387254 |
| 2024-01-25 | -54.97 | $254.40 | 261100 |
| 2024-01-24 | -60.92 | $253.64 | 280718 |
| 2024-01-23 | -43.93 | $255.81 | 175606 |
| 2024-01-22 | -36.41 | $256.77 | 234832 |
| 2024-01-19 | -40.64 | $256.23 | 287500 |
| 2024-01-18 | -9.63 | $260.19 | 308000 |
| 2024-01-17 | -51.76 | $254.81 | 205600 |
| 2024-01-16 | -48.86 | $255.18 | 214200 |
| 2024-01-12 | -52.78 | $254.68 | 204800 |
| 2024-01-11 | -84.49 | $250.63 | 190538 |
| 2024-01-10 | -67.35 | $252.82 | 155192 |
| 2024-01-09 | -55.53 | $253.24 | 128020 |
| 2024-01-08 | -36.68 | $255.36 | 265600 |
| 2024-01-05 | -49.67 | $252.50 | 637100 |
| 2024-01-04 | -24.84 | $256.32 | 223617 |
| 2024-01-03 | -23.76 | $256.30 | 276000 |
| 2024-01-02 | -5.53 | $260.11 | 173100 |
| 2023-12-29 | -1.48 | $259.64 | 168200 |
| 2023-12-28 | -3.36 | $258.47 | 117439 |
| 2023-12-27 | -1.56 | $258.31 | 108300 |
| 2023-12-26 | -2.87 | $257.83 | 79200 |
| 2023-12-22 | -9.72 | $256.09 | 133633 |
| 2023-12-21 | -17.86 | $254.02 | 108500 |
| 2023-12-20 | -24.11 | $252.43 | 206749 |
| 2023-12-19 | -6.10 | $257.01 | 203423 |
| 2023-12-18 | -13.93 | $255.02 | 261432 |
| 2023-12-15 | -19.71 | $253.55 | 1.3M |
| 2023-12-14 | -10.74 | $255.83 | 466400 |
| 2023-12-13 | -3.82 | $257.59 | 345064 |
| 2023-12-12 | -7.02 | $254.48 | 432908 |
| 2023-12-11 | -0.93 | $250.38 | 415600 |
| 2023-12-08 | -1.83 | $246.89 | 236000 |
| 2023-12-07 | -0.69 | $245.19 | 206917 |
| 2023-12-06 | -0.40 | $243.59 | 183630 |
| 2023-12-05 | -13.32 | $240.48 | 231000 |
| 2023-12-04 | -0.31 | $242.60 | 308500 |
| 2023-12-01 | -12.20 | $238.74 | 228400 |
| 2023-11-30 | -22.71 | $237.02 | 332128 |
| 2023-11-29 | -30.58 | $233.75 | 257600 |
| 2023-11-28 | -16.32 | $236.68 | 194000 |
| 2023-11-27 | -14.94 | $236.45 | 239932 |
| 2023-11-24 | -7.73 | $238.34 | 100100 |
| 2023-11-22 | -8.67 | $238.08 | 188300 |
| 2023-11-21 | -4.30 | $239.28 | 142400 |
| 2023-11-20 | -3.23 | $239.56 | 216200 |
| 2023-11-17 | -4.43 | $236.75 | 721500 |
| 2023-11-16 | -12.32 | $234.57 | 184621 |
| 2023-11-15 | -9.34 | $234.90 | 329131 |
| 2023-11-14 | -3.91 | $235.92 | 268308 |
| 2023-11-13 | -12.32 | $233.36 | 307402 |
| 2023-11-10 | -26.79 | $229.93 | 197438 |
| 2023-11-09 | -34.35 | $228.14 | 216247 |
| 2023-11-08 | -32.74 | $228.52 | 195111 |
| 2023-11-07 | -17.05 | $232.24 | 216618 |
| 2023-11-06 | -7.30 | $234.55 | 348415 |
| 2023-11-03 | -8.45 | $233.96 | 342501 |
| 2023-11-02 | -0.94 | $233.85 | 505400 |
| 2023-11-01 | -18.84 | $220.99 | 327573 |
| 2023-10-31 | -23.18 | $219.82 | 291300 |
| 2023-10-30 | -32.34 | $217.35 | 270800 |
| 2023-10-27 | -48.03 | $213.12 | 297800 |
| 2023-10-26 | -29.82 | $218.03 | 294936 |
| 2023-10-25 | -40.84 | $215.06 | 213500 |
| 2023-10-24 | -43.55 | $214.33 | 176300 |
| 2023-10-23 | -36.09 | $216.34 | 177800 |
| 2023-10-20 | -25.89 | $219.09 | 406616 |
| 2023-10-19 | -17.58 | $221.33 | 285843 |
| 2023-10-18 | -11.35 | $223.01 | 259900 |
| 2023-10-17 | -11.54 | $222.96 | 278100 |
| 2023-10-16 | -2.87 | $225.16 | 254300 |
| 2023-10-13 | -1.87 | $224.83 | 266034 |
| 2023-10-12 | -17.09 | $218.81 | 220800 |
| 2023-10-11 | -10.82 | $220.30 | 222700 |
| 2023-10-10 | -14.86 | $219.34 | 324400 |
| 2023-10-09 | -1.54 | $221.44 | 665239 |
| 2023-10-06 | -77.39 | $202.52 | 238800 |
| 2023-10-05 | -95.08 | $200.29 | 167200 |
| 2023-10-04 | -85.77 | $201.65 | 251108 |
| 2023-10-03 | -84.74 | $202.22 | 230737 |
| 2023-10-02 | -88.50 | $202.01 | 260400 |
| 2023-09-29 | -77.76 | $204.58 | 189411 |
| 2023-09-28 | -76.17 | $205.06 | 340823 |
| 2023-09-27 | -84.29 | $203.19 | 210611 |
| 2023-09-26 | -96.35 | $200.41 | 214400 |
| 2023-09-25 | -92.36 | $201.33 | 174400 |
| 2023-09-22 | -93.45 | $201.08 | 241117 |
| 2023-09-21 | -87.28 | $202.50 | 566536 |
| 2023-09-20 | -99.59 | $205.58 | 539200 |
| 2023-09-19 | -94.74 | $208.92 | 261300 |
| 2023-09-18 | -71.49 | $212.28 | 178312 |
| 2023-09-15 | -75.85 | $211.65 | 344624 |
| 2023-09-14 | -71.86 | $212.93 | 179320 |
| 2023-09-13 | -92.15 | $209.52 | 211505 |
| 2023-09-12 | -84.02 | $211.35 | 127907 |
| 2023-09-11 | -85.39 | $211.10 | 141600 |
| 2023-09-08 | -86.68 | $210.84 | 170319 |
| 2023-09-07 | -93.94 | $209.38 | 420602 |
| 2023-09-06 | -99.49 | $209.20 | 326000 |
| 2023-09-05 | -95.80 | $217.12 | 182826 |
| 2023-09-01 | -73.03 | $220.86 | 127800 |
| 2023-08-31 | -76.41 | $220.32 | 161013 |
| 2023-08-30 | -77.48 | $220.81 | 189500 |
| 2023-08-29 | -86.95 | $219.02 | 158900 |
| 2023-08-28 | -89.73 | $218.96 | 160500 |
| 2023-08-25 | -91.96 | $218.55 | 121100 |
| 2023-08-24 | -97.69 | $218.11 | 142600 |
| 2023-08-23 | -89.03 | $220.22 | 166300 |
| 2023-08-22 | -86.80 | $220.62 | 133200 |
| 2023-08-21 | -90.91 | $219.91 | 239618 |
| 2023-08-18 | -94.56 | $219.44 | 464205 |
| 2023-08-17 | -89.47 | $220.31 | 369915 |
| 2023-08-16 | -69.47 | $223.73 | 182200 |
| 2023-08-15 | -75.03 | $222.78 | 258932 |
| 2023-08-14 | -46.32 | $227.69 | 212800 |
| 2023-08-11 | -51.05 | $226.88 | 190900 |
| 2023-08-10 | -63.86 | $224.69 | 186026 |
| 2023-08-09 | -46.49 | $227.66 | 187700 |
| 2023-08-08 | -56.08 | $226.02 | 217324 |
| 2023-08-07 | -29.65 | $230.54 | 232302 |
| 2023-08-04 | -51.29 | $226.84 | 360100 |
| 2023-08-03 | -54.68 | $226.26 | 589500 |
| 2023-08-02 | -64.59 | $227.82 | 331410 |
| 2023-08-01 | -46.77 | $229.97 | 220896 |
| 2023-07-31 | -49.25 | $229.67 | 305449 |
| 2023-07-28 | -42.79 | $230.45 | 220600 |
| 2023-07-27 | -32.12 | $230.59 | 288112 |
| 2023-07-26 | -6.78 | $234.46 | 246414 |
| 2023-07-25 | -20.15 | $231.59 | 163000 |
| 2023-07-24 | -17.48 | $231.22 | 148900 |
| 2023-07-21 | -15.97 | $231.57 | 202000 |
| 2023-07-20 | -10.39 | $232.87 | 213230 |
| 2023-07-19 | -24.95 | $229.48 | 308601 |
| 2023-07-18 | -24.43 | $229.60 | 272400 |
| 2023-07-17 | -7.95 | $233.08 | 282104 |
| 2023-07-14 | -18.33 | $228.35 | 233865 |
| 2023-07-13 | -18.68 | $228.28 | 212600 |
| 2023-07-12 | -12.09 | $229.59 | 190032 |
| 2023-07-11 | -5.13 | $230.97 | 222500 |
| 2023-07-10 | -11.78 | $227.87 | 212200 |
| 2023-07-07 | -31.80 | $224.25 | 504100 |
| 2023-07-06 | -19.03 | $225.90 | 266100 |
| 2023-07-05 | -10.29 | $227.68 | 239700 |
| 2023-07-03 | -5.25 | $228.75 | 151612 |
| 2023-06-30 | -2.37 | $227.60 | 305126 |
| 2023-06-29 | -0.45 | $226.96 | 299331 |
| 2023-06-28 | -5.63 | $220.42 | 238405 |
| 2023-06-27 | -2.41 | $221.18 | 178900 |
| 2023-06-26 | -13.04 | $218.58 | 259795 |
| 2023-06-23 | -17.59 | $216.96 | 499412 |
| 2023-06-22 | -13.96 | $217.95 | 237601 |
| 2023-06-21 | -7.60 | $219.68 | 211400 |
| 2023-06-20 | -12.05 | $218.47 | 333227 |
| 2023-06-16 | -2.09 | $221.18 | 420035 |
| 2023-06-15 | -2.15 | $218.59 | 248634 |
| 2023-06-14 | -14.89 | $215.32 | 241443 |
| 2023-06-13 | -7.51 | $216.56 | 323001 |
| 2023-06-12 | -17.25 | $214.24 | 261507 |
| 2023-06-09 | -12.57 | $215.31 | 359900 |
| 2023-06-08 | -7.61 | $216.51 | 394707 |
| 2023-06-07 | -2.68 | $214.53 | 380025 |
| 2023-06-06 | -1.32 | $209.88 | 302207 |
| 2023-06-05 | -8.31 | $207.72 | 423284 |
| 2023-06-02 | -2.73 | $207.48 | 375700 |
| 2023-06-01 | -20.03 | $201.21 | 376331 |
| 2023-05-31 | -18.95 | $201.38 | 479700 |
| 2023-05-30 | -14.74 | $202.05 | 286400 |
| 2023-05-26 | -22.78 | $201.29 | 372909 |
| 2023-05-25 | -42.24 | $198.07 | 396900 |
| 2023-05-24 | -18.19 | $202.05 | 277319 |
| 2023-05-23 | -18.13 | $202.37 | 314767 |
| 2023-05-22 | -27.73 | $203.29 | 399100 |
| 2023-05-19 | -42.94 | $200.64 | 1.2M |
| 2023-05-18 | -47.83 | $201.13 | 391600 |
| 2023-05-17 | -49.69 | $200.68 | 410496 |
| 2023-05-16 | -67.09 | $196.47 | 223418 |
| 2023-05-15 | -65.05 | $197.42 | 237600 |
| 2023-05-12 | -73.48 | $195.27 | 266625 |
| 2023-05-11 | -67.63 | $196.76 | 329900 |
| 2023-05-10 | -61.44 | $198.34 | 360500 |
| 2023-05-09 | -76.58 | $194.48 | 456003 |
| 2023-05-08 | -77.56 | $194.23 | 338300 |
| 2023-05-05 | -64.69 | $197.51 | 444222 |
| 2023-05-04 | -83.44 | $192.73 | 601803 |
| 2023-05-03 | -95.39 | $196.84 | 333200 |
| 2023-05-02 | -96.00 | $196.73 | 404900 |
| 2023-05-01 | -81.26 | $202.16 | 348625 |
| 2023-04-28 | -84.69 | $201.66 | 234500 |
| 2023-04-27 | -86.62 | $201.38 | 260100 |
| 2023-04-26 | -99.30 | $199.86 | 352300 |
| 2023-04-25 | -80.81 | $206.38 | 190800 |
| 2023-04-24 | -35.88 | $209.31 | 219300 |
| 2023-04-21 | -29.39 | $208.71 | 197900 |
| 2023-04-20 | -12.60 | $211.70 | 150000 |
| 2023-04-19 | -16.27 | $211.03 | 187700 |
| 2023-04-18 | -10.79 | $212.03 | 222700 |
| 2023-04-17 | -6.24 | $211.38 | 240020 |
| 2023-04-14 | -14.82 | $209.95 | 197036 |
| 2023-04-13 | -5.82 | $211.45 | 255650 |
| 2023-04-12 | -11.12 | $210.53 | 217431 |
| 2023-04-11 | -18.37 | $209.17 | 224701 |
| 2023-04-10 | -15.27 | $209.68 | 373500 |
| 2023-04-06 | -36.86 | $206.13 | 381150 |
| 2023-04-05 | -40.60 | $207.66 | 321100 |
| 2023-04-04 | -37.26 | $208.33 | 554600 |
| 2023-04-03 | -40.66 | $209.00 | 562009 |
| 2023-03-31 | -52.86 | $207.02 | 573423 |
| 2023-03-30 | -53.07 | $206.97 | 504921 |
| 2023-03-29 | -45.50 | $208.78 | 395500 |
| 2023-03-28 | -53.70 | $206.82 | 450000 |
| 2023-03-27 | -61.82 | $204.88 | 548141 |
| 2023-03-24 | -83.89 | $200.03 | 275523 |
| 2023-03-23 | -96.31 | $196.73 | 412685 |
| 2023-03-22 | -97.24 | $199.41 | 524847 |
| 2023-03-21 | -72.91 | $205.53 | 374300 |
| 2023-03-20 | -83.70 | $203.33 | 376130 |
| 2023-03-17 | -97.82 | $199.37 | 753713 |
| 2023-03-16 | -89.56 | $205.26 | 333000 |
| 2023-03-15 | -88.85 | $205.43 | 339703 |
| 2023-03-14 | -78.64 | $208.35 | 359900 |
| 2023-03-13 | -75.18 | $209.16 | 814300 |
| 2023-03-10 | -94.81 | $207.96 | 266808 |
| 2023-03-09 | -99.64 | $210.01 | 333634 |
| 2023-03-08 | -88.43 | $212.35 | 322200 |
| 2023-03-07 | -86.13 | $214.00 | 259100 |
| 2023-03-06 | -67.07 | $216.83 | 311019 |
| 2023-03-03 | -55.82 | $218.50 | 263600 |
| 2023-03-02 | -62.42 | $217.52 | 203600 |
| 2023-03-01 | -74.48 | $215.73 | 242600 |
| 2023-02-28 | -78.05 | $215.20 | 375113 |
| 2023-02-27 | -63.37 | $217.38 | 425800 |
| 2023-02-24 | -40.67 | $220.75 | 578900 |
| 2023-02-23 | -63.84 | $217.31 | 343212 |
| 2023-02-22 | -40.13 | $220.75 | 338841 |
| 2023-02-21 | -31.69 | $222.02 | 406427 |
| 2023-02-17 | -13.22 | $224.54 | 1.4M |
| 2023-02-16 | -51.32 | $218.92 | 302933 |
| 2023-02-15 | -54.78 | $218.41 | 541222 |
| 2023-02-14 | -69.83 | $216.19 | 450400 |
| 2023-02-13 | -51.19 | $218.94 | 509910 |
| 2023-02-10 | -34.98 | $221.33 | 492717 |
| 2023-02-09 | -53.00 | $220.45 | 1.1M |
| 2023-02-08 | -24.66 | $225.70 | 377729 |
| 2023-02-07 | -26.77 | $225.31 | 446500 |
| 2023-02-06 | -44.58 | $222.01 | 564448 |
| 2023-02-03 | -75.02 | $216.97 | 362400 |
| 2023-02-02 | -71.49 | $217.71 | 521500 |
| 2023-02-01 | -68.39 | $218.36 | 344327 |
| 2023-01-31 | -57.98 | $220.54 | 260600 |
| 2023-01-30 | -76.46 | $216.67 | 292800 |
| 2023-01-27 | -69.05 | $218.22 | 244100 |
| 2023-01-26 | -72.30 | $217.54 | 358900 |
| 2023-01-25 | -76.12 | $216.86 | 475037 |
| 2023-01-24 | -67.30 | $220.15 | 373748 |
| 2023-01-23 | -90.99 | $217.94 | 384300 |
| 2023-01-20 | -90.03 | $218.10 | 356615 |
| 2023-01-19 | -93.59 | $217.71 | 265400 |
| 2023-01-18 | -92.06 | $219.33 | 352562 |
| 2023-01-17 | -84.32 | $221.55 | 282300 |
| 2023-01-13 | -79.20 | $223.07 | 368501 |
| 2023-01-12 | -47.80 | $228.47 | 286956 |
| 2023-01-11 | -61.37 | $227.03 | 411104 |
| 2023-01-10 | -78.60 | $223.97 | 452548 |
| 2023-01-09 | -94.96 | $221.56 | 531353 |
| 2023-01-06 | -61.98 | $230.11 | 348200 |
| 2023-01-05 | -84.77 | $226.95 | 359910 |
| 2023-01-04 | -78.43 | $228.16 | 624414 |
| 2023-01-03 | -77.06 | $228.35 | 212900 |
| 2022-12-30 | -66.71 | $230.68 | 145326 |
| 2022-12-29 | -64.95 | $230.97 | 134200 |
| 2022-12-28 | -74.49 | $229.31 | 162512 |
| 2022-12-27 | -57.80 | $232.09 | 308800 |
| 2022-12-23 | -69.93 | $230.07 | 146800 |
| 2022-12-22 | -76.17 | $229.03 | 185708 |
| 2022-12-21 | -66.49 | $230.41 | 163500 |
| 2022-12-20 | -75.96 | $228.80 | 220300 |
| 2022-12-19 | -71.43 | $229.57 | 251110 |
| 2022-12-16 | -61.43 | $231.27 | 1.1M |
| 2022-12-15 | -66.48 | $228.51 | 490135 |
| 2022-12-14 | -41.70 | $233.38 | 283148 |
| 2022-12-13 | -44.13 | $231.95 | 409749 |
| 2022-12-12 | -28.41 | $235.43 | 241732 |
| 2022-12-09 | -37.76 | $233.36 | 189500 |
| 2022-12-08 | -40.86 | $235.24 | 288128 |
| 2022-12-07 | -44.34 | $234.32 | 440700 |
| 2022-12-06 | -40.46 | $235.71 | 432400 |
| 2022-12-05 | -39.98 | $235.84 | 386400 |
| 2022-12-02 | -25.63 | $240.68 | 808100 |
| 2022-12-01 | -60.10 | $230.90 | 343507 |
| 2022-11-30 | -67.06 | $231.96 | 526800 |
| 2022-11-29 | -79.13 | $228.02 | 386423 |
| 2022-11-28 | -76.93 | $228.91 | 504120 |
| 2022-11-25 | -73.34 | $230.36 | 115100 |
| 2022-11-23 | -80.22 | $227.58 | 338400 |
| 2022-11-22 | -73.22 | $230.41 | 430900 |
| 2022-11-21 | -67.58 | $232.69 | 529200 |
| 2022-11-18 | -80.89 | $227.31 | 949919 |
| 2022-11-17 | -89.02 | $224.02 | 630821 |
| 2022-11-16 | -89.22 | $223.94 | 519100 |
| 2022-11-15 | -91.02 | $223.21 | 837552 |
| 2022-11-14 | -99.95 | $221.12 | 738709 |
| 2022-11-11 | -92.47 | $227.58 | 790336 |
| 2022-11-10 | -40.09 | $244.17 | 295605 |
| 2022-11-09 | -53.69 | $238.79 | 287900 |
| 2022-11-08 | -39.18 | $244.53 | 288944 |
| 2022-11-07 | -39.66 | $244.34 | 323117 |
| 2022-11-04 | -40.64 | $243.95 | 361444 |
| 2022-11-03 | -39.88 | $244.25 | 820417 |
| 2022-11-02 | -15.78 | $253.78 | 477121 |
| 2022-11-01 | -8.04 | $256.84 | 292524 |
| 2022-10-31 | -6.99 | $257.07 | 294742 |
| 2022-10-28 | -6.25 | $257.36 | 408645 |
| 2022-10-27 | -14.93 | $253.65 | 337100 |
| 2022-10-26 | -20.52 | $251.27 | 323400 |
| 2022-10-25 | -16.92 | $252.71 | 326000 |
| 2022-10-24 | -18.49 | $252.08 | 777613 |
| 2022-10-21 | -4.07 | $249.89 | 437001 |
| 2022-10-20 | -9.27 | $243.01 | 460700 |
| 2022-10-19 | -0.96 | $243.14 | 416200 |
| 2022-10-18 | -17.02 | $238.57 | 437561 |
| 2022-10-17 | -63.00 | $228.01 | 234348 |
| 2022-10-14 | -84.07 | $223.17 | 321400 |
| 2022-10-13 | -51.46 | $230.66 | 222300 |
| 2022-10-12 | -68.70 | $226.70 | 344800 |
| 2022-10-11 | -33.87 | $234.70 | 339300 |
| 2022-10-10 | -32.30 | $235.06 | 238200 |
| 2022-10-07 | -41.79 | $232.88 | 410700 |
| 2022-10-06 | -46.41 | $231.82 | 221300 |
| 2022-10-05 | -41.23 | $233.01 | 235100 |
| 2022-10-04 | -44.80 | $232.19 | 304400 |
| 2022-10-03 | -67.04 | $227.08 | 294238 |
| 2022-09-30 | -91.34 | $221.50 | 265000 |
| 2022-09-29 | -83.37 | $223.33 | 263102 |
| 2022-09-28 | -82.63 | $225.35 | 366310 |
| 2022-09-27 | -95.18 | $224.90 | 325528 |
| 2022-09-26 | -92.54 | $226.86 | 285600 |
| 2022-09-23 | -73.85 | $230.27 | 296000 |
| 2022-09-22 | -45.12 | $235.50 | 530812 |
| 2022-09-21 | -61.68 | $232.58 | 310138 |
| 2022-09-20 | -60.37 | $232.81 | 194455 |
| 2022-09-19 | -50.17 | $234.61 | 258212 |
| 2022-09-16 | -64.34 | $232.11 | 512100 |
| 2022-09-15 | -63.27 | $232.30 | 389852 |
| 2022-09-14 | -60.03 | $232.87 | 395636 |
| 2022-09-13 | -80.33 | $229.29 | 577400 |
| 2022-09-12 | -47.96 | $235.00 | 498646 |
| 2022-09-09 | -46.26 | $235.30 | 380400 |
| 2022-09-08 | -63.89 | $232.19 | 537700 |
| 2022-09-07 | -57.04 | $232.65 | 436924 |
| 2022-09-06 | -71.12 | $229.08 | 587431 |
| 2022-09-02 | -76.35 | $226.80 | 876118 |
| 2022-09-01 | -73.24 | $227.48 | 430721 |
| 2022-08-31 | -56.07 | $230.26 | 689035 |
| 2022-08-30 | -38.23 | $231.57 | 352220 |
| 2022-08-29 | -24.86 | $235.73 | 370200 |
| 2022-08-26 | -23.34 | $236.20 | 335000 |
| 2022-08-25 | -0.10 | $241.58 | 382149 |
| 2022-08-24 | -1.69 | $239.33 | 249300 |
| 2022-08-23 | -10.67 | $236.14 | 192400 |
| 2022-08-22 | -14.30 | $234.99 | 327900 |
| 2022-08-19 | -12.73 | $235.49 | 216811 |
| 2022-08-18 | -8.65 | $236.78 | 183000 |
| 2022-08-17 | -4.06 | $236.17 | 343913 |
| 2022-08-16 | -12.12 | $233.54 | 243222 |
| 2022-08-15 | -13.65 | $232.56 | 199902 |
| 2022-08-12 | -19.22 | $230.46 | 158819 |
| 2022-08-11 | -27.83 | $227.34 | 183800 |
| 2022-08-10 | -28.71 | $227.02 | 290800 |
| 2022-08-09 | -32.93 | $225.49 | 410000 |
| 2022-08-08 | -39.55 | $223.09 | 388700 |
| 2022-08-05 | -27.16 | $227.58 | 389500 |
| 2022-08-04 | -23.77 | $228.81 | 723200 |
| 2022-08-03 | -5.35 | $218.69 | 212100 |
| 2022-08-02 | -10.49 | $217.47 | 298400 |
| 2022-08-01 | -9.56 | $217.64 | 215100 |
| 2022-07-29 | -25.10 | $216.84 | 220940 |
| 2022-07-28 | -45.94 | $212.48 | 237918 |
| 2022-07-27 | -56.02 | $210.37 | 253800 |
| 2022-07-26 | -56.62 | $210.54 | 174721 |
| 2022-07-25 | -56.44 | $210.58 | 206527 |
| 2022-07-22 | -65.00 | $208.73 | 195101 |
| 2022-07-21 | -64.91 | $208.75 | 186700 |
| 2022-07-20 | -64.21 | $208.90 | 189143 |
| 2022-07-19 | -72.45 | $207.12 | 425013 |
| 2022-07-18 | -81.64 | $201.83 | 284900 |
| 2022-07-15 | -70.72 | $204.63 | 229100 |
| 2022-07-14 | -72.59 | $204.15 | 305522 |
| 2022-07-13 | -56.65 | $208.24 | 259808 |
| 2022-07-12 | -41.25 | $212.19 | 380022 |
| 2022-07-11 | -27.06 | $215.83 | 191616 |
| 2022-07-08 | -27.64 | $215.68 | 263300 |
| 2022-07-07 | -21.29 | $217.31 | 268803 |
| 2022-07-06 | -33.22 | $214.25 | 326936 |
| 2022-07-05 | -50.33 | $209.86 | 501800 |
| 2022-07-01 | -7.06 | $220.96 | 268447 |
| 2022-06-30 | -19.30 | $217.82 | 366900 |
| 2022-06-29 | -26.82 | $215.89 | 286141 |
| 2022-06-28 | -21.79 | $217.18 | 386000 |
| 2022-06-27 | -1.85 | $218.37 | 289026 |
| 2022-06-24 | -5.64 | $215.34 | 640356 |
| 2022-06-23 | -33.30 | $210.00 | 307939 |
| 2022-06-22 | -36.15 | $209.45 | 448300 |
| 2022-06-21 | -36.61 | $209.36 | 350614 |
| 2022-06-17 | -71.55 | $200.64 | 808519 |
| 2022-06-16 | -69.64 | $201.06 | 456700 |
| 2022-06-15 | -48.75 | $205.67 | 543939 |
| 2022-06-14 | -52.65 | $204.81 | 477600 |
| 2022-06-13 | -41.23 | $207.33 | 423726 |
| 2022-06-10 | -20.12 | $211.99 | 378400 |
| 2022-06-09 | -11.01 | $214.00 | 348030 |
| 2022-06-08 | -9.88 | $214.25 | 244249 |
| 2022-06-07 | -1.31 | $216.14 | 260239 |
| 2022-06-06 | -14.99 | $212.51 | 309200 |
| 2022-06-03 | -30.58 | $212.84 | 251300 |
| 2022-06-02 | -43.04 | $211.80 | 252400 |
| 2022-06-01 | -47.42 | $210.46 | 292312 |
| 2022-05-31 | -47.42 | $210.46 | 688226 |
| 2022-05-27 | -34.55 | $214.40 | 431700 |
| 2022-05-26 | -44.02 | $211.50 | 525300 |
| 2022-05-25 | -61.59 | $206.12 | 339800 |
| 2022-05-24 | -68.26 | $204.08 | 236625 |
| 2022-05-23 | -79.62 | $200.60 | 317603 |
| 2022-05-20 | -88.90 | $197.76 | 287828 |
| 2022-05-19 | -88.85 | $200.73 | 296330 |
| 2022-05-18 | -88.87 | $202.84 | 278108 |
| 2022-05-17 | -67.22 | $208.97 | 298843 |
| 2022-05-16 | -82.02 | $204.78 | 294630 |
| 2022-05-13 | -85.55 | $203.78 | 354741 |
| 2022-05-12 | -85.59 | $203.77 | 293656 |
| 2022-05-11 | -93.61 | $206.03 | 283500 |
| 2022-05-10 | -78.65 | $209.65 | 320413 |
| 2022-05-09 | -72.96 | $209.98 | 416100 |
| 2022-05-06 | -47.57 | $216.25 | 303515 |
| 2022-05-05 | -30.05 | $219.74 | 468011 |
| 2022-05-04 | -21.32 | $222.14 | 518408 |
| 2022-05-03 | -48.16 | $214.76 | 356433 |
| 2022-05-02 | -51.51 | $212.33 | 344300 |
| 2022-04-29 | -50.16 | $212.74 | 351701 |
| 2022-04-28 | -32.61 | $218.08 | 310513 |
| 2022-04-27 | -26.79 | $219.85 | 286303 |
| 2022-04-26 | -28.51 | $218.66 | 346700 |
| 2022-04-25 | -28.91 | $218.53 | 536800 |
| 2022-04-22 | -17.80 | $222.17 | 347100 |
| 2022-04-21 | -18.38 | $221.98 | 303338 |
| 2022-04-20 | -2.14 | $227.29 | 311180 |
| 2022-04-19 | -6.54 | $224.11 | 318839 |
| 2022-04-18 | -5.43 | $222.88 | 321134 |
| 2022-04-14 | -4.03 | $222.67 | 616300 |
| 2022-04-13 | -0.56 | $212.94 | 492341 |
| 2022-04-12 | -10.65 | $209.97 | 382400 |
| 2022-04-11 | -27.66 | $205.24 | 455300 |
| 2022-04-08 | -24.01 | $205.90 | 408116 |
| 2022-04-07 | -23.44 | $207.92 | 659600 |
| 2022-04-06 | -47.93 | $202.11 | 417400 |
| 2022-04-05 | -52.11 | $201.12 | 355740 |
| 2022-04-04 | -59.51 | $201.87 | 384715 |
| 2022-04-01 | -66.92 | $202.63 | 347477 |
| 2022-03-31 | -75.12 | $199.44 | 413800 |
| 2022-03-30 | -65.14 | $203.32 | 335914 |
| 2022-03-29 | -67.87 | $202.26 | 323200 |
| 2022-03-28 | -72.78 | $200.35 | 475800 |
| 2022-03-25 | -58.33 | $205.97 | 217402 |
| 2022-03-24 | -64.45 | $203.59 | 221300 |
| 2022-03-23 | -56.84 | $203.04 | 277872 |
| 2022-03-22 | -61.28 | $201.04 | 371600 |
| 2022-03-21 | -62.10 | $200.67 | 400015 |
| 2022-03-18 | -77.59 | $193.69 | 1.1M |
| 2022-03-17 | -66.28 | $197.33 | 540200 |
| 2022-03-16 | -70.68 | $194.36 | 560900 |
| 2022-03-15 | -53.50 | $202.50 | 396200 |
| 2022-03-14 | -54.12 | $201.94 | 435104 |
| 2022-03-11 | -43.90 | $206.07 | 360026 |
| 2022-03-10 | -34.96 | $210.67 | 500500 |
| 2022-03-09 | -39.86 | $208.15 | 810000 |
| 2022-03-08 | -37.35 | $209.44 | 967781 |
| 2022-03-07 | -19.30 | $218.73 | 927243 |
| 2022-03-04 | -1.61 | $218.04 | 713445 |
| 2022-03-03 | -3.21 | $211.00 | 621433 |
| 2022-03-02 | -3.63 | $208.50 | 876800 |
| 2022-03-01 | -8.46 | $204.15 | 892000 |
| 2022-02-28 | -7.26 | $204.40 | 1.2M |
| 2022-02-25 | -11.86 | $199.86 | 692425 |
| 2022-02-24 | -13.20 | $191.99 | 636300 |
| 2022-02-23 | -47.45 | $187.39 | 442000 |
| 2022-02-22 | -50.08 | $186.88 | 426516 |
| 2022-02-18 | -54.15 | $186.09 | 553966 |
| 2022-02-17 | -60.19 | $184.92 | 406604 |
| 2022-02-16 | -72.25 | $182.58 | 372332 |
| 2022-02-15 | -85.29 | $180.13 | 330459 |
| 2022-02-14 | -79.62 | $181.26 | 508349 |
| 2022-02-11 | -68.92 | $183.87 | 605939 |
| 2022-02-10 | -98.04 | $179.65 | 782378 |
| 2022-02-09 | -61.69 | $187.19 | 333614 |
| 2022-02-08 | -68.27 | $186.00 | 255800 |
| 2022-02-07 | -78.74 | $184.02 | 314347 |
| 2022-02-04 | -86.20 | $182.61 | 268700 |
| 2022-02-03 | -96.79 | $183.53 | 288100 |
| 2022-02-02 | -74.89 | $187.01 | 384900 |
| 2022-02-01 | -87.46 | $185.52 | 264100 |
| 2022-01-31 | -76.49 | $187.20 | 274610 |
| 2022-01-28 | -73.70 | $187.67 | 283500 |
| 2022-01-27 | -68.99 | $188.43 | 244100 |
| 2022-01-26 | -46.02 | $191.92 | 317900 |
| 2022-01-25 | -27.91 | $194.67 | 243019 |
| 2022-01-24 | -18.62 | $195.65 | 381901 |
| 2022-01-21 | -43.61 | $191.10 | 318322 |
| 2022-01-20 | -37.83 | $191.64 | 228822 |
| 2022-01-19 | -27.21 | $193.68 | 205527 |
| 2022-01-18 | -15.15 | $195.57 | 276800 |
| 2022-01-14 | -5.58 | $197.68 | 323365 |
| 2022-01-13 | -14.97 | $195.61 | 330300 |
| 2022-01-12 | -7.94 | $197.16 | 211000 |
| 2022-01-11 | -0.09 | $198.89 | 393300 |
| 2022-01-10 | -3.49 | $196.20 | 491341 |
| 2022-01-07 | -8.84 | $192.96 | 365837 |
| 2022-01-06 | -18.23 | $190.60 | 294621 |
| 2022-01-05 | -39.73 | $186.99 | 424644 |
| 2022-01-04 | -24.84 | $189.49 | 443700 |
| 2022-01-03 | -45.38 | $186.04 | 416522 |
| 2021-12-31 | -41.22 | $186.74 | 142922 |
| 2021-12-30 | -49.13 | $185.23 | 121600 |
| 2021-12-29 | -47.67 | $185.48 | 126000 |
| 2021-12-28 | -40.64 | $186.28 | 131400 |
| 2021-12-27 | -52.20 | $184.18 | 145317 |
| 2021-12-23 | -63.05 | $182.21 | 205200 |
| 2021-12-22 | -73.35 | $180.34 | 208876 |
| 2021-12-21 | -57.93 | $183.14 | 204210 |
| 2021-12-20 | -77.53 | $179.58 | 291830 |
| 2021-12-17 | -52.59 | $184.11 | 576000 |
| 2021-12-16 | -27.15 | $188.73 | 280206 |
| 2021-12-15 | -18.08 | $189.41 | 417977 |
| 2021-12-14 | -36.98 | $186.20 | 315830 |
| 2021-12-13 | -31.18 | $187.35 | 245800 |
| 2021-12-10 | -39.79 | $185.97 | 243300 |
| 2021-12-09 | -39.91 | $185.95 | 306730 |
| 2021-12-08 | -47.46 | $186.34 | 264900 |
| 2021-12-07 | -55.45 | $184.69 | 362145 |
| 2021-12-06 | -49.73 | $185.87 | 339725 |
| 2021-12-03 | -72.56 | $181.16 | 286043 |
| 2021-12-02 | -89.20 | $178.29 | 470600 |
| 2021-12-01 | -95.82 | $176.58 | 394900 |
| 2021-11-30 | -92.63 | $177.51 | 697147 |
| 2021-11-29 | -97.61 | $181.72 | 247800 |
| 2021-11-26 | -91.21 | $183.27 | 247700 |
| 2021-11-24 | -82.30 | $186.48 | 146201 |
| 2021-11-23 | -71.40 | $189.22 | 211928 |
| 2021-11-22 | -66.03 | $190.50 | 308000 |
| 2021-11-19 | -92.38 | $184.78 | 223000 |
| 2021-11-18 | -91.36 | $185.19 | 370820 |
| 2021-11-17 | -97.87 | $186.69 | 187297 |
| 2021-11-16 | -99.27 | $188.32 | 231519 |
| 2021-11-15 | -92.41 | $190.41 | 235142 |
| 2021-11-12 | -86.17 | $192.02 | 290229 |
| 2021-11-11 | -98.37 | $188.87 | 337800 |
| 2021-11-10 | -84.43 | $193.82 | 220300 |
| 2021-11-09 | -80.59 | $194.75 | 206014 |
| 2021-11-08 | -83.56 | $194.13 | 246428 |
| 2021-11-05 | -84.00 | $194.02 | 300103 |
| 2021-11-04 | -94.92 | $191.31 | 380800 |
| 2021-11-03 | -75.62 | $199.95 | 410025 |
| 2021-11-02 | -65.34 | $199.90 | 242000 |
| 2021-11-01 | -55.83 | $202.08 | 178105 |
| 2021-10-29 | -52.99 | $202.73 | 241700 |
| 2021-10-28 | -42.44 | $204.52 | 251900 |
| 2021-10-27 | -50.14 | $202.64 | 235000 |
| 2021-10-26 | -43.17 | $204.34 | 406200 |
| 2021-10-25 | -9.80 | $212.48 | 190008 |
| 2021-10-22 | -8.36 | $212.83 | 162545 |
| 2021-10-21 | -15.33 | $211.13 | 158232 |
| 2021-10-20 | -12.92 | $211.72 | 166700 |
| 2021-10-19 | -22.35 | $209.42 | 169403 |
| 2021-10-18 | -28.68 | $207.45 | 266500 |
| 2021-10-15 | -16.81 | $210.52 | 302403 |
| 2021-10-14 | -24.78 | $208.46 | 318900 |
| 2021-10-13 | -26.67 | $207.97 | 335033 |
| 2021-10-12 | -10.44 | $212.17 | 336234 |
| 2021-10-11 | -5.87 | $210.82 | 342647 |
| 2021-10-08 | -5.33 | $206.39 | 289217 |
| 2021-10-07 | -8.39 | $202.86 | 338003 |
| 2021-10-06 | -43.83 | $196.78 | 227218 |
| 2021-10-05 | -57.18 | $194.93 | 256000 |
| 2021-10-04 | -56.25 | $195.06 | 210103 |
| 2021-10-01 | -66.52 | $194.18 | 199200 |
| 2021-09-30 | -75.75 | $193.06 | 335100 |
| 2021-09-29 | -50.24 | $197.33 | 134700 |
| 2021-09-28 | -60.17 | $196.54 | 293436 |
| 2021-09-27 | -59.21 | $197.06 | 211100 |
| 2021-09-24 | -67.76 | $195.37 | 266800 |
| 2021-09-23 | -71.96 | $194.54 | 226400 |
| 2021-09-22 | -87.50 | $191.47 | 167014 |
| 2021-09-21 | -98.38 | $189.32 | 198010 |
| 2021-09-20 | -82.54 | $193.63 | 183828 |
| 2021-09-17 | -90.53 | $194.99 | 470113 |
| 2021-09-16 | -99.20 | $195.08 | 175400 |
| 2021-09-15 | -78.10 | $199.20 | 191000 |
| 2021-09-14 | -89.95 | $197.75 | 200400 |
| 2021-09-13 | -68.37 | $200.98 | 238608 |
| 2021-09-10 | -92.97 | $198.18 | 180100 |
| 2021-09-09 | -88.71 | $199.33 | 108400 |
| 2021-09-08 | -87.33 | $199.49 | 154040 |
| 2021-09-07 | -99.33 | $199.24 | 152892 |
| 2021-09-03 | -61.72 | $203.17 | 115132 |
| 2021-09-02 | -42.97 | $205.13 | 157200 |
| 2021-09-01 | -63.45 | $202.99 | 196218 |
| 2021-08-31 | -49.05 | $204.17 | 415500 |
| 2021-08-30 | -23.49 | $207.01 | 354511 |
| 2021-08-27 | -23.67 | $206.99 | 125300 |
| 2021-08-26 | -46.80 | $204.42 | 100541 |
| 2021-08-25 | -30.60 | $206.22 | 173304 |
| 2021-08-24 | -32.22 | $206.04 | 128900 |
| 2021-08-23 | -32.76 | $205.98 | 202000 |
| 2021-08-20 | -62.02 | $202.73 | 119400 |
| 2021-08-19 | -85.15 | $200.16 | 163400 |
| 2021-08-18 | -76.06 | $201.17 | 184808 |
| 2021-08-17 | -35.55 | $205.67 | 277641 |
| 2021-08-16 | -28.41 | $205.75 | 160943 |
| 2021-08-13 | -23.16 | $205.94 | 97500 |
| 2021-08-12 | -13.40 | $207.49 | 150615 |
| 2021-08-11 | -0.98 | $208.93 | 136600 |
| 2021-08-10 | -13.38 | $206.94 | 133117 |
| 2021-08-09 | -22.76 | $205.13 | 236200 |
| 2021-08-06 | -19.72 | $205.58 | 156224 |
| 2021-08-05 | -35.84 | $203.20 | 176500 |
| 2021-08-04 | -54.74 | $200.41 | 208833 |
| 2021-08-03 | -27.98 | $204.36 | 227123 |
| 2021-08-02 | -47.02 | $203.42 | 135627 |
| 2021-07-30 | -42.48 | $205.13 | 218930 |
| 2021-07-29 | -31.89 | $207.23 | 144900 |
| 2021-07-28 | -43.84 | $204.86 | 122300 |
| 2021-07-27 | -46.01 | $204.43 | 115538 |
| 2021-07-26 | -42.28 | $205.17 | 157947 |
| 2021-07-23 | -50.02 | $203.75 | 101000 |
| 2021-07-22 | -57.91 | $202.17 | 107400 |
| 2021-07-21 | -44.99 | $204.76 | 344600 |
| 2021-07-20 | -54.31 | $202.89 | 311211 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
39.42
2026-07-17
Close Price
$269.13
Vol: 947219Average Directional Index - Detailed Analysis
Minimum
9.56
Average
23.05
Maximum
50.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.42 | $269.13 | 947219 |
| 2026-07-16 | 39.22 | $271.05 | 529692 |
| 2026-07-15 | 39.10 | $277.79 | 378542 |
| 2026-07-14 | 39.30 | $280.00 | 253768 |
| 2026-07-13 | 39.69 | $284.86 | 301120 |
| 2026-07-10 | 40.36 | $286.09 | 235806 |
| 2026-07-09 | 40.96 | $286.21 | 321565 |
| 2026-07-08 | 41.59 | $289.47 | 379695 |
| 2026-07-07 | 42.33 | $289.46 | 336444 |
| 2026-07-06 | 43.23 | $294.10 | 434180 |
| 2026-07-02 | 44.34 | $291.50 | 491236 |
| 2026-07-01 | 45.13 | $278.97 | 395412 |
| 2026-06-30 | 45.24 | $279.89 | 477749 |
| 2026-06-29 | 45.12 | $277.39 | 489326 |
| 2026-06-26 | 45.01 | $281.99 | 689647 |
| 2026-06-25 | 44.93 | $279.09 | 702666 |
| 2026-06-24 | 44.54 | $279.62 | 533355 |
| 2026-06-23 | 44.18 | $283.48 | 432578 |
| 2026-06-22 | 43.56 | $278.19 | 606604 |
| 2026-06-18 | 42.90 | $285.43 | 1.2M |
| 2026-06-17 | 42.40 | $296.89 | 513600 |
| 2026-06-16 | 42.33 | $298.51 | 310426 |
| 2026-06-15 | 42.38 | $299.66 | 417851 |
| 2026-06-12 | 42.43 | $297.68 | 317500 |
| 2026-06-11 | 42.47 | $300.95 | 515784 |
| 2026-06-10 | 42.35 | $289.13 | 329434 |
| 2026-06-09 | 41.98 | $297.52 | 512532 |
| 2026-06-08 | 41.74 | $292.26 | 429921 |
| 2026-06-05 | 41.32 | $293.04 | 347458 |
| 2026-06-04 | 40.82 | $294.53 | 497255 |
| 2026-06-03 | 40.15 | $287.54 | 766722 |
| 2026-06-02 | 39.40 | $293.66 | 527248 |
| 2026-06-01 | 38.72 | $296.41 | 895298 |
| 2026-05-29 | 38.01 | $308.17 | 878444 |
| 2026-05-28 | 37.59 | $320.90 | 523321 |
| 2026-05-27 | 37.57 | $317.56 | 425265 |
| 2026-05-26 | 37.22 | $320.95 | 381341 |
| 2026-05-22 | 36.90 | $320.63 | 286540 |
| 2026-05-21 | 36.57 | $317.55 | 469600 |
| 2026-05-20 | 36.23 | $321.92 | 340861 |
| 2026-05-19 | 36.00 | $324.60 | 413340 |
| 2026-05-18 | 35.85 | $329.35 | 305410 |
| 2026-05-15 | 35.73 | $326.17 | 437155 |
| 2026-05-14 | 35.61 | $336.95 | 389777 |
| 2026-05-13 | 35.69 | $334.22 | 476987 |
| 2026-05-12 | 35.48 | $333.56 | 928399 |
| 2026-05-11 | 35.27 | $317.75 | 710284 |
| 2026-05-08 | 34.40 | $316.28 | 615391 |
| 2026-05-07 | 33.04 | $314.72 | 653007 |
| 2026-05-06 | 31.61 | $319.54 | 938398 |
| 2026-05-05 | 30.10 | $326.13 | 1.7M |
| 2026-05-04 | 28.52 | $363.37 | 490300 |
| 2026-05-01 | 27.87 | $360.60 | 566300 |
| 2026-04-30 | 27.05 | $364.29 | 613292 |
| 2026-04-29 | 26.19 | $362.17 | 483032 |
| 2026-04-28 | 25.38 | $361.40 | 388319 |
| 2026-04-27 | 24.33 | $358.40 | 645742 |
| 2026-04-24 | 23.34 | $359.29 | 556307 |
| 2026-04-23 | 22.29 | $370.14 | 416700 |
| 2026-04-22 | 21.38 | $366.88 | 523823 |
| 2026-04-21 | 20.47 | $378.21 | 471500 |
| 2026-04-20 | 19.88 | $392.19 | 252940 |
| 2026-04-17 | 19.72 | $394.81 | 637000 |
| 2026-04-16 | 19.65 | $396.17 | 296621 |
| 2026-04-15 | 19.61 | $398.13 | 357523 |
| 2026-04-14 | 19.42 | $398.07 | 287128 |
| 2026-04-13 | 19.33 | $394.46 | 409589 |
| 2026-04-10 | 19.23 | $394.41 | 432638 |
| 2026-04-09 | 19.12 | $403.37 | 309311 |
| 2026-04-08 | 19.54 | $411.35 | 435216 |
| 2026-04-07 | 20.01 | $402.28 | 248100 |
| 2026-04-06 | 20.26 | $407.66 | 406791 |
| 2026-04-02 | 20.51 | $396.62 | 280437 |
| 2026-04-01 | 20.37 | $393.32 | 519901 |
| 2026-03-31 | 20.10 | $379.90 | 400499 |
| 2026-03-30 | 19.14 | $369.08 | 491258 |
| 2026-03-27 | 18.14 | $381.79 | 375909 |
| 2026-03-26 | 17.22 | $384.79 | 470600 |
| 2026-03-25 | 16.54 | $402.56 | 286115 |
| 2026-03-24 | 16.26 | $402.08 | 328038 |
| 2026-03-23 | 15.81 | $396.57 | 677800 |
| 2026-03-20 | 15.46 | $407.98 | 1.8M |
| 2026-03-19 | 15.37 | $418.42 | 485349 |
| 2026-03-18 | 15.43 | $427.99 | 454247 |
| 2026-03-17 | 15.90 | $422.94 | 462500 |
| 2026-03-16 | 15.99 | $416.59 | 685550 |
| 2026-03-13 | 15.86 | $415.71 | 372488 |
| 2026-03-12 | 15.84 | $414.56 | 412900 |
| 2026-03-11 | 15.74 | $413.70 | 331826 |
| 2026-03-10 | 15.85 | $417.51 | 353765 |
| 2026-03-09 | 16.19 | $429.58 | 468500 |
| 2026-03-06 | 16.57 | $429.11 | 400230 |
| 2026-03-05 | 16.98 | $421.17 | 485339 |
| 2026-03-04 | 17.34 | $437.03 | 421392 |
| 2026-03-03 | 18.12 | $440.33 | 418372 |
| 2026-03-02 | 18.84 | $453.73 | 631700 |
| 2026-02-27 | 19.21 | $444.52 | 411223 |
| 2026-02-26 | 20.08 | $443.00 | 430778 |
| 2026-02-25 | 21.00 | $435.58 | 514456 |
| 2026-02-24 | 21.97 | $447.73 | 392700 |
| 2026-02-23 | 22.54 | $438.01 | 469414 |
| 2026-02-20 | 23.35 | $437.57 | 509300 |
| 2026-02-19 | 24.02 | $443.14 | 783210 |
| 2026-02-18 | 24.84 | $424.89 | 350427 |
| 2026-02-17 | 26.08 | $417.83 | 519750 |
| 2026-02-13 | 27.17 | $418.78 | 643792 |
| 2026-02-12 | 28.32 | $406.76 | 625303 |
| 2026-02-11 | 29.24 | $392.70 | 517517 |
| 2026-02-10 | 29.85 | $399.37 | 425614 |
| 2026-02-09 | 30.84 | $405.82 | 610926 |
| 2026-02-06 | 31.97 | $397.77 | 774860 |
| 2026-02-05 | 32.64 | $369.38 | 1.6M |
| 2026-02-04 | 33.35 | $413.14 | 993196 |
| 2026-02-03 | 34.05 | $429.64 | 591526 |
| 2026-02-02 | 34.06 | $420.30 | 379560 |
| 2026-01-30 | 34.32 | $420.51 | 476634 |
| 2026-01-29 | 34.49 | $427.83 | 446246 |
| 2026-01-28 | 34.30 | $425.39 | 441564 |
| 2026-01-27 | 34.31 | $422.79 | 390500 |
| 2026-01-26 | 34.47 | $413.56 | 573833 |
| 2026-01-23 | 34.93 | $418.58 | 448932 |
| 2026-01-22 | 35.01 | $424.14 | 478400 |
| 2026-01-21 | 34.80 | $422.68 | 578422 |
| 2026-01-20 | 34.59 | $415.58 | 833632 |
| 2026-01-16 | 34.27 | $425.90 | 688890 |
| 2026-01-15 | 33.45 | $418.86 | 861247 |
| 2026-01-14 | 32.74 | $415.39 | 1.0M |
| 2026-01-13 | 31.48 | $411.66 | 1.1M |
| 2026-01-12 | 30.37 | $398.25 | 590335 |
| 2026-01-09 | 29.55 | $386.99 | 508025 |
| 2026-01-08 | 28.93 | $378.47 | 947800 |
| 2026-01-07 | 28.32 | $356.45 | 719948 |
| 2026-01-06 | 28.18 | $367.60 | 478054 |
| 2026-01-05 | 27.45 | $363.48 | 547427 |
| 2026-01-02 | 26.83 | $349.75 | 402974 |
| 2025-12-31 | 26.80 | $340.07 | 262458 |
| 2025-12-30 | 27.04 | $341.98 | 384903 |
| 2025-12-29 | 27.20 | $345.73 | 423020 |
| 2025-12-26 | 27.01 | $351.13 | 323015 |
| 2025-12-24 | 26.39 | $355.45 | 197300 |
| 2025-12-23 | 25.47 | $354.52 | 645024 |
| 2025-12-22 | 24.51 | $353.52 | 866816 |
| 2025-12-19 | 23.58 | $336.64 | 1.4M |
| 2025-12-18 | 23.42 | $322.63 | 399204 |
| 2025-12-17 | 23.81 | $321.29 | 475100 |
| 2025-12-16 | 24.23 | $326.80 | 377916 |
| 2025-12-15 | 24.39 | $329.16 | 335021 |
| 2025-12-12 | 24.32 | $326.92 | 386317 |
| 2025-12-11 | 24.12 | $326.72 | 521900 |
| 2025-12-10 | 24.04 | $323.14 | 441408 |
| 2025-12-09 | 24.15 | $314.95 | 322900 |
| 2025-12-08 | 24.62 | $315.88 | 450197 |
| 2025-12-05 | 25.32 | $304.58 | 632912 |
| 2025-12-04 | 26.06 | $315.88 | 358000 |
| 2025-12-03 | 26.21 | $309.23 | 347042 |
| 2025-12-02 | 26.84 | $307.20 | 330919 |
| 2025-12-01 | 27.29 | $306.65 | 357100 |
| 2025-11-28 | 27.76 | $313.62 | 133144 |
| 2025-11-26 | 27.79 | $314.31 | 229900 |
| 2025-11-25 | 27.71 | $314.73 | 452665 |
| 2025-11-24 | 27.70 | $309.92 | 282600 |
| 2025-11-21 | 27.93 | $305.49 | 516501 |
| 2025-11-20 | 28.31 | $301.83 | 533410 |
| 2025-11-19 | 28.27 | $309.74 | 312940 |
| 2025-11-18 | 28.68 | $309.16 | 308900 |
| 2025-11-17 | 29.06 | $309.74 | 321002 |
| 2025-11-14 | 29.23 | $313.97 | 340418 |
| 2025-11-13 | 29.40 | $312.67 | 431403 |
| 2025-11-12 | 29.20 | $317.89 | 471147 |
| 2025-11-11 | 28.32 | $324.19 | 725502 |
| 2025-11-10 | 27.39 | $318.66 | 708128 |
| 2025-11-07 | 26.70 | $309.56 | 595480 |
| 2025-11-06 | 26.35 | $305.43 | 434712 |
| 2025-11-05 | 26.09 | $306.68 | 525890 |
| 2025-11-04 | 25.47 | $315.90 | 383397 |
| 2025-11-03 | 24.26 | $317.54 | 651324 |
| 2025-10-31 | 22.88 | $322.02 | 788430 |
| 2025-10-30 | 21.42 | $319.07 | 981618 |
| 2025-10-29 | 19.88 | $298.42 | 549709 |
| 2025-10-28 | 19.46 | $299.14 | 402790 |
| 2025-10-27 | 18.82 | $301.69 | 562900 |
| 2025-10-24 | 18.03 | $299.91 | 525246 |
| 2025-10-23 | 17.61 | $290.09 | 382161 |
| 2025-10-22 | 17.84 | $283.64 | 350300 |
| 2025-10-21 | 18.41 | $287.53 | 277903 |
| 2025-10-20 | 18.48 | $285.77 | 320500 |
| 2025-10-17 | 18.93 | $280.02 | 359635 |
| 2025-10-16 | 19.75 | $282.66 | 354361 |
| 2025-10-15 | 19.98 | $284.96 | 562853 |
| 2025-10-14 | 20.23 | $291.94 | 642907 |
| 2025-10-13 | 19.81 | $287.90 | 334460 |
| 2025-10-10 | 20.05 | $282.99 | 421900 |
| 2025-10-09 | 20.42 | $286.14 | 333624 |
| 2025-10-08 | 20.32 | $290.83 | 264974 |
| 2025-10-07 | 20.28 | $285.38 | 442824 |
| 2025-10-06 | 20.24 | $288.49 | 335505 |
| 2025-10-03 | 20.00 | $284.24 | 387437 |
| 2025-10-02 | 20.11 | $282.22 | 378548 |
| 2025-10-01 | 19.90 | $286.01 | 468606 |
| 2025-09-30 | 19.34 | $287.91 | 426066 |
| 2025-09-29 | 19.03 | $279.53 | 308332 |
| 2025-09-26 | 19.28 | $278.77 | 369063 |
| 2025-09-25 | 19.86 | $271.25 | 699844 |
| 2025-09-24 | 20.47 | $277.51 | 600774 |
| 2025-09-23 | 20.19 | $276.01 | 427300 |
| 2025-09-22 | 19.90 | $276.16 | 497102 |
| 2025-09-19 | 20.01 | $275.13 | 1.3M |
| 2025-09-18 | 20.13 | $274.69 | 454729 |
| 2025-09-17 | 20.36 | $272.46 | 353738 |
| 2025-09-16 | 20.72 | $273.19 | 609440 |
| 2025-09-15 | 21.09 | $273.02 | 504624 |
| 2025-09-12 | 21.42 | $274.71 | 217121 |
| 2025-09-11 | 21.34 | $276.07 | 295200 |
| 2025-09-10 | 21.32 | $271.93 | 408576 |
| 2025-09-09 | 21.58 | $267.07 | 431953 |
| 2025-09-08 | 22.25 | $269.94 | 399657 |
| 2025-09-05 | 22.77 | $271.13 | 362738 |
| 2025-09-04 | 23.26 | $269.98 | 385876 |
| 2025-09-03 | 23.62 | $269.33 | 456400 |
| 2025-09-02 | 24.02 | $269.71 | 453600 |
| 2025-08-29 | 24.34 | $270.79 | 363983 |
| 2025-08-28 | 24.35 | $275.27 | 448136 |
| 2025-08-27 | 24.02 | $276.39 | 393304 |
| 2025-08-26 | 23.71 | $271.74 | 432758 |
| 2025-08-25 | 23.59 | $270.72 | 342616 |
| 2025-08-22 | 23.61 | $269.98 | 359000 |
| 2025-08-21 | 23.63 | $266.48 | 242300 |
| 2025-08-20 | 23.93 | $267.09 | 433457 |
| 2025-08-19 | 24.25 | $265.40 | 629432 |
| 2025-08-18 | 24.55 | $267.60 | 328140 |
| 2025-08-15 | 24.57 | $266.25 | 346614 |
| 2025-08-14 | 24.76 | $267.46 | 236920 |
| 2025-08-13 | 24.79 | $269.43 | 337800 |
| 2025-08-12 | 24.83 | $268.00 | 351383 |
| 2025-08-11 | 25.04 | $266.65 | 391285 |
| 2025-08-08 | 25.27 | $264.69 | 469116 |
| 2025-08-07 | 25.48 | $266.45 | 476200 |
| 2025-08-06 | 25.88 | $267.49 | 403456 |
| 2025-08-05 | 25.64 | $270.92 | 591200 |
| 2025-08-04 | 25.46 | $265.67 | 417624 |
| 2025-08-01 | 25.24 | $269.83 | 770100 |
| 2025-07-31 | 24.81 | $278.86 | 2.0M |
| 2025-07-30 | 23.42 | $258.52 | 540357 |
| 2025-07-29 | 23.55 | $260.84 | 281021 |
| 2025-07-28 | 23.22 | $262.49 | 315614 |
| 2025-07-25 | 22.75 | $264.82 | 327600 |
| 2025-07-24 | 22.20 | $263.33 | 371758 |
| 2025-07-23 | 21.44 | $265.56 | 587253 |
| 2025-07-22 | 20.80 | $253.96 | 365207 |
| 2025-07-21 | 20.86 | $252.93 | 334217 |
| 2025-07-18 | 20.78 | $254.49 | 542989 |
| 2025-07-17 | 20.69 | $255.35 | 322823 |
| 2025-07-16 | 20.38 | $253.82 | 416140 |
| 2025-07-15 | 20.08 | $253.68 | 340635 |
| 2025-07-14 | 19.50 | $258.50 | 374700 |
| 2025-07-11 | 18.68 | $258.18 | 367526 |
| 2025-07-10 | 17.84 | $258.11 | 657065 |
| 2025-07-09 | 17.00 | $248.92 | 290347 |
| 2025-07-08 | 16.62 | $247.95 | 560252 |
| 2025-07-07 | 16.22 | $253.53 | 403229 |
| 2025-07-03 | 15.10 | $252.08 | 304200 |
| 2025-07-02 | 14.14 | $250.15 | 446118 |
| 2025-07-01 | 13.27 | $246.31 | 521514 |
| 2025-06-30 | 12.55 | $241.46 | 315932 |
| 2025-06-27 | 12.18 | $238.65 | 516000 |
| 2025-06-26 | 12.00 | $239.83 | 292808 |
| 2025-06-25 | 11.81 | $235.12 | 612971 |
| 2025-06-24 | 12.08 | $231.63 | 379798 |
| 2025-06-23 | 12.52 | $237.10 | 495988 |
| 2025-06-20 | 12.42 | $234.54 | 1.6M |
| 2025-06-18 | 12.66 | $234.21 | 524350 |
| 2025-06-17 | 12.64 | $234.08 | 544800 |
| 2025-06-16 | 13.07 | $229.26 | 546661 |
| 2025-06-13 | 13.51 | $232.73 | 455900 |
| 2025-06-12 | 13.64 | $229.12 | 329239 |
| 2025-06-11 | 14.31 | $226.15 | 548169 |
| 2025-06-10 | 14.68 | $223.30 | 443430 |
| 2025-06-09 | 15.02 | $228.07 | 483400 |
| 2025-06-06 | 15.13 | $226.49 | 313000 |
| 2025-06-05 | 15.37 | $224.78 | 484341 |
| 2025-06-04 | 15.84 | $224.79 | 463467 |
| 2025-06-03 | 16.08 | $227.96 | 491599 |
| 2025-06-02 | 16.34 | $222.80 | 446351 |
| 2025-05-30 | 17.19 | $223.06 | 590940 |
| 2025-05-29 | 18.08 | $223.68 | 1.1M |
| 2025-05-28 | 18.76 | $225.60 | 315844 |
| 2025-05-27 | 19.11 | $227.84 | 366230 |
| 2025-05-23 | 19.60 | $224.74 | 256873 |
| 2025-05-22 | 20.34 | $224.49 | 551601 |
| 2025-05-21 | 21.13 | $223.38 | 453286 |
| 2025-05-20 | 21.73 | $228.02 | 420442 |
| 2025-05-19 | 21.92 | $229.35 | 518400 |
| 2025-05-16 | 21.99 | $230.05 | 311397 |
| 2025-05-15 | 22.21 | $228.16 | 385745 |
| 2025-05-14 | 22.56 | $223.11 | 522300 |
| 2025-05-13 | 23.20 | $225.73 | 479292 |
| 2025-05-12 | 23.31 | $229.74 | 530135 |
| 2025-05-09 | 23.07 | $231.63 | 329322 |
| 2025-05-08 | 22.47 | $232.95 | 522325 |
| 2025-05-07 | 21.89 | $230.21 | 429008 |
| 2025-05-06 | 21.19 | $232.90 | 504600 |
| 2025-05-05 | 20.48 | $233.18 | 604241 |
| 2025-05-02 | 19.74 | $230.02 | 669000 |
| 2025-05-01 | 19.04 | $227.48 | 1.1M |
| 2025-04-30 | 18.30 | $230.34 | 748895 |
| 2025-04-29 | 17.92 | $230.37 | 504010 |
| 2025-04-28 | 17.45 | $228.35 | 679130 |
| 2025-04-25 | 16.96 | $226.05 | 570330 |
| 2025-04-24 | 16.79 | $221.90 | 824400 |
| 2025-04-23 | 16.87 | $217.93 | 793437 |
| 2025-04-22 | 17.02 | $217.22 | 871717 |
| 2025-04-21 | 17.29 | $217.86 | 478148 |
| 2025-04-17 | 17.24 | $219.48 | 793549 |
| 2025-04-16 | 17.26 | $215.60 | 614886 |
| 2025-04-15 | 17.39 | $217.98 | 722800 |
| 2025-04-14 | 17.23 | $219.95 | 1.2M |
| 2025-04-11 | 17.06 | $215.74 | 1.5M |
| 2025-04-10 | 17.02 | $200.89 | 836729 |
| 2025-04-09 | 17.91 | $200.08 | 1.0M |
| 2025-04-08 | 18.77 | $187.54 | 822859 |
| 2025-04-07 | 19.14 | $183.31 | 826364 |
| 2025-04-04 | 19.04 | $184.95 | 855917 |
| 2025-04-03 | 19.40 | $199.22 | 690700 |
| 2025-04-02 | 19.98 | $204.93 | 500248 |
| 2025-04-01 | 20.40 | $202.20 | 549872 |
| 2025-03-31 | 20.65 | $204.04 | 666745 |
| 2025-03-28 | 20.76 | $205.32 | 560259 |
| 2025-03-27 | 20.94 | $203.15 | 350559 |
| 2025-03-26 | 21.20 | $203.27 | 438258 |
| 2025-03-25 | 21.30 | $206.25 | 557428 |
| 2025-03-24 | 21.24 | $205.89 | 525721 |
| 2025-03-21 | 21.23 | $201.47 | 1.4M |
| 2025-03-20 | 21.42 | $201.71 | 651241 |
| 2025-03-19 | 21.46 | $207.43 | 518818 |
| 2025-03-18 | 20.94 | $208.57 | 681779 |
| 2025-03-17 | 20.46 | $207.13 | 1.2M |
| 2025-03-14 | 20.02 | $196.16 | 790800 |
| 2025-03-13 | 20.16 | $195.51 | 755108 |
| 2025-03-12 | 20.31 | $191.73 | 498965 |
| 2025-03-11 | 20.61 | $195.01 | 947106 |
| 2025-03-10 | 20.73 | $197.03 | 1.0M |
| 2025-03-07 | 20.61 | $195.97 | 929276 |
| 2025-03-06 | 20.86 | $193.93 | 1.2M |
| 2025-03-05 | 21.28 | $193.59 | 1.8M |
| 2025-03-04 | 21.72 | $172.30 | 921726 |
| 2025-03-03 | 22.03 | $172.68 | 1.3M |
| 2025-02-28 | 22.58 | $175.58 | 2.5M |
| 2025-02-27 | 22.84 | $174.28 | 769512 |
| 2025-02-26 | 23.20 | $173.19 | 727943 |
| 2025-02-25 | 23.57 | $175.48 | 1.1M |
| 2025-02-24 | 23.89 | $168.81 | 820663 |
| 2025-02-21 | 23.94 | $170.29 | 830205 |
| 2025-02-20 | 24.07 | $177.89 | 903800 |
| 2025-02-19 | 24.43 | $173.77 | 1.1M |
| 2025-02-18 | 24.31 | $169.71 | 1.2M |
| 2025-02-14 | 23.90 | $161.27 | 848384 |
| 2025-02-13 | 22.59 | $160.82 | 787525 |
| 2025-02-12 | 21.26 | $163.49 | 721344 |
| 2025-02-11 | 19.94 | $167.77 | 567300 |
| 2025-02-10 | 18.67 | $168.27 | 801300 |
| 2025-02-07 | 17.42 | $168.49 | 1.7M |
| 2025-02-06 | 15.78 | $159.75 | 2.4M |
| 2025-02-05 | 14.05 | $195.58 | 645757 |
| 2025-02-04 | 14.43 | $195.76 | 395500 |
| 2025-02-03 | 14.91 | $196.56 | 549678 |
| 2025-01-31 | 15.41 | $197.26 | 388538 |
| 2025-01-30 | 16.21 | $195.50 | 469300 |
| 2025-01-29 | 16.79 | $192.89 | 559747 |
| 2025-01-28 | 17.50 | $195.77 | 495196 |
| 2025-01-27 | 18.40 | $202.99 | 414358 |
| 2025-01-24 | 18.40 | $202.72 | 337900 |
| 2025-01-23 | 18.64 | $204.14 | 482253 |
| 2025-01-22 | 18.89 | $205.17 | 590100 |
| 2025-01-21 | 18.47 | $208.61 | 549279 |
| 2025-01-17 | 18.02 | $202.55 | 640700 |
| 2025-01-16 | 18.02 | $201.02 | 411167 |
| 2025-01-15 | 18.18 | $198.70 | 346307 |
| 2025-01-14 | 18.54 | $197.43 | 429523 |
| 2025-01-13 | 19.23 | $195.14 | 464003 |
| 2025-01-10 | 20.15 | $190.02 | 370200 |
| 2025-01-08 | 20.62 | $189.66 | 342127 |
| 2025-01-07 | 21.11 | $189.05 | 469816 |
| 2025-01-06 | 21.74 | $186.70 | 493023 |
| 2025-01-03 | 22.31 | $188.08 | 403700 |
| 2025-01-02 | 22.74 | $187.61 | 328600 |
| 2024-12-31 | 23.19 | $188.97 | 342764 |
| 2024-12-30 | 23.68 | $188.41 | 366125 |
| 2024-12-27 | 24.14 | $190.42 | 332400 |
| 2024-12-26 | 24.85 | $191.83 | 359500 |
| 2024-12-24 | 25.82 | $192.46 | 142010 |
| 2024-12-23 | 26.66 | $190.41 | 606843 |
| 2024-12-20 | 27.53 | $190.45 | 2.5M |
| 2024-12-19 | 28.60 | $187.61 | 716325 |
| 2024-12-18 | 29.49 | $194.44 | 988413 |
| 2024-12-17 | 31.00 | $193.49 | 481165 |
| 2024-12-16 | 31.74 | $198.27 | 752902 |
| 2024-12-13 | 32.52 | $192.14 | 523700 |
| 2024-12-12 | 32.64 | $190.85 | 511159 |
| 2024-12-11 | 32.77 | $191.52 | 696415 |
| 2024-12-10 | 32.78 | $190.98 | 536100 |
| 2024-12-09 | 32.83 | $193.25 | 824583 |
| 2024-12-06 | 32.89 | $187.95 | 609017 |
| 2024-12-05 | 32.64 | $188.88 | 685162 |
| 2024-12-04 | 32.42 | $192.90 | 558708 |
| 2024-12-03 | 32.28 | $191.87 | 471300 |
| 2024-12-02 | 32.15 | $194.84 | 537926 |
| 2024-11-29 | 32.20 | $197.92 | 271719 |
| 2024-11-27 | 32.38 | $199.37 | 595687 |
| 2024-11-26 | 32.65 | $197.98 | 573857 |
| 2024-11-25 | 32.76 | $198.88 | 939600 |
| 2024-11-22 | 32.94 | $198.95 | 659252 |
| 2024-11-21 | 33.00 | $195.30 | 564260 |
| 2024-11-20 | 32.59 | $190.25 | 521753 |
| 2024-11-19 | 31.85 | $191.61 | 584100 |
| 2024-11-18 | 31.16 | $196.30 | 520319 |
| 2024-11-15 | 30.47 | $193.56 | 493576 |
| 2024-11-14 | 29.73 | $195.33 | 541116 |
| 2024-11-13 | 29.02 | $204.00 | 420937 |
| 2024-11-12 | 28.54 | $204.60 | 477649 |
| 2024-11-11 | 28.10 | $206.63 | 505244 |
| 2024-11-08 | 27.65 | $202.66 | 431717 |
| 2024-11-07 | 26.80 | $197.82 | 795820 |
| 2024-11-06 | 25.90 | $203.21 | 963200 |
| 2024-11-05 | 25.05 | $193.24 | 624400 |
| 2024-11-04 | 22.84 | $191.04 | 849912 |
| 2024-11-01 | 20.44 | $189.23 | 1.5M |
| 2024-10-31 | 17.77 | $184.96 | 2.6M |
| 2024-10-30 | 14.96 | $250.49 | 726906 |
| 2024-10-29 | 14.44 | $253.76 | 320200 |
| 2024-10-28 | 14.21 | $255.16 | 241006 |
| 2024-10-25 | 13.65 | $253.83 | 274148 |
| 2024-10-24 | 13.05 | $254.70 | 172409 |
| 2024-10-23 | 12.56 | $256.00 | 196100 |
| 2024-10-22 | 12.00 | $257.11 | 175700 |
| 2024-10-21 | 11.63 | $261.24 | 185709 |
| 2024-10-18 | 11.67 | $261.53 | 205200 |
| 2024-10-17 | 11.83 | $261.87 | 170341 |
| 2024-10-16 | 11.89 | $260.66 | 246700 |
| 2024-10-15 | 12.00 | $259.33 | 302400 |
| 2024-10-14 | 12.13 | $260.84 | 179711 |
| 2024-10-11 | 12.43 | $259.39 | 227832 |
| 2024-10-10 | 12.49 | $252.85 | 351600 |
| 2024-10-09 | 11.83 | $258.08 | 167928 |
| 2024-10-08 | 12.02 | $257.91 | 267921 |
| 2024-10-07 | 12.18 | $256.38 | 184914 |
| 2024-10-04 | 12.27 | $258.30 | 247616 |
| 2024-10-03 | 12.38 | $257.45 | 275734 |
| 2024-10-02 | 12.60 | $261.52 | 239000 |
| 2024-10-01 | 13.24 | $264.65 | 349474 |
| 2024-09-30 | 13.92 | $264.38 | 245900 |
| 2024-09-27 | 14.42 | $263.07 | 233421 |
| 2024-09-26 | 14.81 | $260.36 | 398011 |
| 2024-09-25 | 14.88 | $257.02 | 390107 |
| 2024-09-24 | 14.95 | $257.32 | 563663 |
| 2024-09-23 | 15.02 | $268.13 | 272900 |
| 2024-09-20 | 15.42 | $267.51 | 2.3M |
| 2024-09-19 | 15.86 | $268.03 | 360200 |
| 2024-09-18 | 16.16 | $269.02 | 373209 |
| 2024-09-17 | 16.65 | $265.41 | 387415 |
| 2024-09-16 | 17.40 | $265.21 | 360700 |
| 2024-09-13 | 18.24 | $261.55 | 350600 |
| 2024-09-12 | 18.69 | $258.28 | 322200 |
| 2024-09-11 | 18.92 | $257.62 | 374600 |
| 2024-09-10 | 19.16 | $260.87 | 473300 |
| 2024-09-09 | 19.98 | $267.74 | 287430 |
| 2024-09-06 | 20.35 | $269.21 | 203945 |
| 2024-09-05 | 20.64 | $270.93 | 280608 |
| 2024-09-04 | 21.09 | $274.27 | 252414 |
| 2024-09-03 | 21.14 | $275.45 | 211011 |
| 2024-08-30 | 20.97 | $282.77 | 384026 |
| 2024-08-29 | 20.09 | $282.86 | 187600 |
| 2024-08-28 | 19.16 | $280.05 | 214800 |
| 2024-08-27 | 18.55 | $276.91 | 184500 |
| 2024-08-26 | 18.05 | $276.84 | 126403 |
| 2024-08-23 | 17.58 | $274.51 | 157116 |
| 2024-08-22 | 17.30 | $272.11 | 177037 |
| 2024-08-21 | 17.23 | $271.44 | 226534 |
| 2024-08-20 | 17.15 | $275.23 | 305932 |
| 2024-08-19 | 17.11 | $270.90 | 185600 |
| 2024-08-16 | 17.27 | $270.57 | 208500 |
| 2024-08-15 | 17.57 | $269.63 | 278203 |
| 2024-08-14 | 17.92 | $266.63 | 298607 |
| 2024-08-13 | 18.55 | $262.77 | 176926 |
| 2024-08-12 | 19.41 | $263.73 | 374719 |
| 2024-08-09 | 20.36 | $259.43 | 185000 |
| 2024-08-08 | 21.12 | $256.56 | 200900 |
| 2024-08-07 | 21.73 | $253.44 | 306806 |
| 2024-08-06 | 22.38 | $256.55 | 316017 |
| 2024-08-05 | 23.26 | $256.03 | 392733 |
| 2024-08-02 | 24.19 | $263.35 | 344827 |
| 2024-08-01 | 25.10 | $267.00 | 623637 |
| 2024-07-31 | 26.04 | $279.98 | 301900 |
| 2024-07-30 | 25.17 | $279.76 | 307500 |
| 2024-07-29 | 24.37 | $277.36 | 309200 |
| 2024-07-26 | 23.67 | $276.03 | 297115 |
| 2024-07-25 | 22.99 | $273.95 | 316837 |
| 2024-07-24 | 22.37 | $265.30 | 329873 |
| 2024-07-23 | 22.27 | $266.69 | 282439 |
| 2024-07-22 | 21.81 | $266.13 | 208700 |
| 2024-07-19 | 21.73 | $263.42 | 367539 |
| 2024-07-18 | 21.65 | $267.21 | 240700 |
| 2024-07-17 | 21.04 | $267.14 | 266900 |
| 2024-07-16 | 20.56 | $267.46 | 449931 |
| 2024-07-15 | 20.07 | $255.52 | 270402 |
| 2024-07-12 | 20.57 | $250.94 | 228700 |
| 2024-07-11 | 21.51 | $251.70 | 195100 |
| 2024-07-10 | 22.53 | $246.68 | 194140 |
| 2024-07-09 | 22.84 | $241.93 | 333600 |
| 2024-07-08 | 22.61 | $243.00 | 201300 |
| 2024-07-05 | 22.58 | $243.07 | 309200 |
| 2024-07-03 | 22.44 | $246.12 | 118200 |
| 2024-07-02 | 22.79 | $247.48 | 192500 |
| 2024-07-01 | 23.12 | $246.79 | 170903 |
| 2024-06-28 | 23.61 | $246.33 | 367528 |
| 2024-06-27 | 24.12 | $247.92 | 387042 |
| 2024-06-26 | 24.89 | $249.56 | 209300 |
| 2024-06-25 | 25.87 | $251.52 | 248830 |
| 2024-06-24 | 26.91 | $251.20 | 338400 |
| 2024-06-21 | 28.01 | $248.91 | 877730 |
| 2024-06-20 | 28.65 | $247.36 | 306412 |
| 2024-06-18 | 29.18 | $245.93 | 269809 |
| 2024-06-17 | 29.39 | $242.03 | 313141 |
| 2024-06-14 | 29.17 | $238.46 | 303020 |
| 2024-06-13 | 28.37 | $240.26 | 281244 |
| 2024-06-12 | 27.87 | $243.29 | 222762 |
| 2024-06-11 | 27.61 | $244.55 | 255947 |
| 2024-06-10 | 27.50 | $247.94 | 170347 |
| 2024-06-07 | 27.74 | $249.21 | 217300 |
| 2024-06-06 | 28.12 | $250.63 | 221925 |
| 2024-06-05 | 28.72 | $251.56 | 188606 |
| 2024-06-04 | 29.12 | $250.46 | 202200 |
| 2024-06-03 | 29.59 | $250.38 | 196508 |
| 2024-05-31 | 30.19 | $253.10 | 347000 |
| 2024-05-30 | 30.44 | $251.22 | 189273 |
| 2024-05-29 | 30.60 | $248.30 | 235404 |
| 2024-05-28 | 30.78 | $252.75 | 259706 |
| 2024-05-24 | 31.30 | $256.20 | 226900 |
| 2024-05-23 | 31.64 | $252.88 | 184935 |
| 2024-05-22 | 31.61 | $254.49 | 213100 |
| 2024-05-21 | 31.72 | $253.76 | 311000 |
| 2024-05-20 | 31.90 | $255.59 | 190025 |
| 2024-05-17 | 32.18 | $255.60 | 272700 |
| 2024-05-16 | 32.49 | $256.16 | 290343 |
| 2024-05-15 | 32.73 | $251.63 | 189008 |
| 2024-05-14 | 32.39 | $251.51 | 297331 |
| 2024-05-13 | 32.03 | $253.93 | 276000 |
| 2024-05-10 | 31.87 | $252.03 | 180400 |
| 2024-05-09 | 31.18 | $250.97 | 223518 |
| 2024-05-08 | 30.28 | $246.92 | 349001 |
| 2024-05-07 | 29.07 | $248.57 | 450500 |
| 2024-05-06 | 27.82 | $246.59 | 388500 |
| 2024-05-03 | 26.41 | $246.23 | 531007 |
| 2024-05-02 | 24.75 | $245.19 | 1.5M |
| 2024-05-01 | 23.01 | $277.06 | 583100 |
| 2024-04-30 | 23.69 | $276.93 | 357000 |
| 2024-04-29 | 24.41 | $278.55 | 318200 |
| 2024-04-26 | 25.45 | $276.97 | 259200 |
| 2024-04-25 | 26.24 | $275.98 | 336009 |
| 2024-04-24 | 26.72 | $275.84 | 518238 |
| 2024-04-23 | 27.10 | $274.47 | 243500 |
| 2024-04-22 | 27.67 | $274.49 | 308200 |
| 2024-04-19 | 27.82 | $271.66 | 346649 |
| 2024-04-18 | 27.36 | $268.84 | 274100 |
| 2024-04-17 | 26.87 | $271.22 | 285200 |
| 2024-04-16 | 26.59 | $274.00 | 245430 |
| 2024-04-15 | 26.51 | $275.00 | 340100 |
| 2024-04-12 | 26.69 | $275.72 | 402100 |
| 2024-04-11 | 26.65 | $276.31 | 300704 |
| 2024-04-10 | 26.16 | $275.15 | 417800 |
| 2024-04-09 | 25.60 | $275.50 | 542700 |
| 2024-04-08 | 25.05 | $285.68 | 358508 |
| 2024-04-05 | 26.08 | $286.08 | 199300 |
| 2024-04-04 | 27.17 | $286.21 | 331200 |
| 2024-04-03 | 28.32 | $286.39 | 251100 |
| 2024-04-02 | 29.63 | $287.47 | 285000 |
| 2024-04-01 | 31.04 | $287.60 | 310209 |
| 2024-03-28 | 32.39 | $291.47 | 435008 |
| 2024-03-27 | 33.34 | $289.75 | 754200 |
| 2024-03-26 | 34.39 | $289.87 | 401900 |
| 2024-03-25 | 35.35 | $290.80 | 193410 |
| 2024-03-22 | 36.16 | $292.55 | 216803 |
| 2024-03-21 | 36.90 | $293.93 | 229800 |
| 2024-03-20 | 37.52 | $292.20 | 216800 |
| 2024-03-19 | 38.23 | $290.69 | 289270 |
| 2024-03-18 | 39.14 | $290.59 | 228016 |
| 2024-03-15 | 40.21 | $289.02 | 692926 |
| 2024-03-14 | 41.66 | $286.87 | 243515 |
| 2024-03-13 | 43.06 | $289.90 | 231164 |
| 2024-03-12 | 44.04 | $290.16 | 202500 |
| 2024-03-11 | 45.16 | $288.53 | 225238 |
| 2024-03-08 | 46.08 | $293.32 | 207746 |
| 2024-03-07 | 46.29 | $291.85 | 273100 |
| 2024-03-06 | 46.40 | $293.99 | 268600 |
| 2024-03-05 | 46.53 | $291.33 | 395639 |
| 2024-03-04 | 46.65 | $296.43 | 226200 |
| 2024-03-01 | 46.05 | $292.46 | 184338 |
| 2024-02-29 | 45.77 | $291.62 | 314806 |
| 2024-02-28 | 44.89 | $291.85 | 257800 |
| 2024-02-27 | 43.96 | $289.49 | 201800 |
| 2024-02-26 | 43.18 | $288.33 | 218736 |
| 2024-02-23 | 42.06 | $288.14 | 181400 |
| 2024-02-22 | 40.90 | $287.29 | 199942 |
| 2024-02-21 | 39.78 | $288.13 | 234943 |
| 2024-02-20 | 38.43 | $284.80 | 255849 |
| 2024-02-16 | 37.05 | $285.09 | 263212 |
| 2024-02-15 | 35.62 | $284.99 | 300957 |
| 2024-02-14 | 34.23 | $280.31 | 264548 |
| 2024-02-13 | 33.01 | $275.11 | 312900 |
| 2024-02-12 | 31.97 | $275.74 | 160301 |
| 2024-02-09 | 30.74 | $273.90 | 197000 |
| 2024-02-08 | 29.60 | $272.13 | 260600 |
| 2024-02-07 | 28.41 | $274.74 | 472932 |
| 2024-02-06 | 27.15 | $266.22 | 392800 |
| 2024-02-05 | 26.49 | $265.93 | 247600 |
| 2024-02-02 | 25.79 | $268.50 | 324251 |
| 2024-02-01 | 24.98 | $267.81 | 778041 |
| 2024-01-31 | 24.19 | $258.92 | 443889 |
| 2024-01-30 | 23.91 | $260.32 | 306700 |
| 2024-01-29 | 23.89 | $258.59 | 374132 |
| 2024-01-26 | 24.12 | $255.65 | 387254 |
| 2024-01-25 | 24.63 | $254.40 | 261100 |
| 2024-01-24 | 25.46 | $253.64 | 280718 |
| 2024-01-23 | 26.11 | $255.81 | 175606 |
| 2024-01-22 | 26.50 | $256.77 | 234832 |
| 2024-01-19 | 26.63 | $256.23 | 287500 |
| 2024-01-18 | 26.77 | $260.19 | 308000 |
| 2024-01-17 | 27.02 | $254.81 | 205600 |
| 2024-01-16 | 27.51 | $255.18 | 214200 |
| 2024-01-12 | 28.32 | $254.68 | 204800 |
| 2024-01-11 | 29.36 | $250.63 | 190538 |
| 2024-01-10 | 30.82 | $252.82 | 155192 |
| 2024-01-09 | 31.74 | $253.24 | 128020 |
| 2024-01-08 | 32.82 | $255.36 | 265600 |
| 2024-01-05 | 33.95 | $252.50 | 637100 |
| 2024-01-04 | 35.22 | $256.32 | 223617 |
| 2024-01-03 | 35.12 | $256.30 | 276000 |
| 2024-01-02 | 34.94 | $260.11 | 173100 |
| 2023-12-29 | 34.07 | $259.64 | 168200 |
| 2023-12-28 | 33.29 | $258.47 | 117439 |
| 2023-12-27 | 32.51 | $258.31 | 108300 |
| 2023-12-26 | 31.76 | $257.83 | 79200 |
| 2023-12-22 | 31.01 | $256.09 | 133633 |
| 2023-12-21 | 30.33 | $254.02 | 108500 |
| 2023-12-20 | 29.82 | $252.43 | 206749 |
| 2023-12-19 | 29.26 | $257.01 | 203423 |
| 2023-12-18 | 28.22 | $255.02 | 261432 |
| 2023-12-15 | 27.27 | $253.55 | 1.3M |
| 2023-12-14 | 26.25 | $255.83 | 466400 |
| 2023-12-13 | 25.17 | $257.59 | 345064 |
| 2023-12-12 | 23.84 | $254.48 | 432908 |
| 2023-12-11 | 22.60 | $250.38 | 415600 |
| 2023-12-08 | 21.75 | $246.89 | 236000 |
| 2023-12-07 | 21.18 | $245.19 | 206917 |
| 2023-12-06 | 20.78 | $243.59 | 183630 |
| 2023-12-05 | 20.55 | $240.48 | 231000 |
| 2023-12-04 | 20.49 | $242.60 | 308500 |
| 2023-12-01 | 20.44 | $238.74 | 228400 |
| 2023-11-30 | 20.77 | $237.02 | 332128 |
| 2023-11-29 | 21.44 | $233.75 | 257600 |
| 2023-11-28 | 22.15 | $236.68 | 194000 |
| 2023-11-27 | 22.44 | $236.45 | 239932 |
| 2023-11-24 | 22.76 | $238.34 | 100100 |
| 2023-11-22 | 22.36 | $238.08 | 188300 |
| 2023-11-21 | 22.05 | $239.28 | 142400 |
| 2023-11-20 | 21.66 | $239.56 | 216200 |
| 2023-11-17 | 21.26 | $236.75 | 721500 |
| 2023-11-16 | 21.09 | $234.57 | 184621 |
| 2023-11-15 | 20.93 | $234.90 | 329131 |
| 2023-11-14 | 20.64 | $235.92 | 268308 |
| 2023-11-13 | 20.36 | $233.36 | 307402 |
| 2023-11-10 | 20.27 | $229.93 | 197438 |
| 2023-11-09 | 20.59 | $228.14 | 216247 |
| 2023-11-08 | 21.00 | $228.52 | 195111 |
| 2023-11-07 | 21.27 | $232.24 | 216618 |
| 2023-11-06 | 21.04 | $234.55 | 348415 |
| 2023-11-03 | 20.47 | $233.96 | 342501 |
| 2023-11-02 | 19.88 | $233.85 | 505400 |
| 2023-11-01 | 19.44 | $220.99 | 327573 |
| 2023-10-31 | 20.37 | $219.82 | 291300 |
| 2023-10-30 | 21.42 | $217.35 | 270800 |
| 2023-10-27 | 22.10 | $213.12 | 297800 |
| 2023-10-26 | 22.79 | $218.03 | 294936 |
| 2023-10-25 | 23.73 | $215.06 | 213500 |
| 2023-10-24 | 24.63 | $214.33 | 176300 |
| 2023-10-23 | 25.57 | $216.34 | 177800 |
| 2023-10-20 | 26.80 | $219.09 | 406616 |
| 2023-10-19 | 27.66 | $221.33 | 285843 |
| 2023-10-18 | 28.25 | $223.01 | 259900 |
| 2023-10-17 | 28.73 | $222.96 | 278100 |
| 2023-10-16 | 29.23 | $225.16 | 254300 |
| 2023-10-13 | 29.62 | $224.83 | 266034 |
| 2023-10-12 | 30.09 | $218.81 | 220800 |
| 2023-10-11 | 31.05 | $220.30 | 222700 |
| 2023-10-10 | 31.87 | $219.34 | 324400 |
| 2023-10-09 | 32.74 | $221.44 | 665239 |
| 2023-10-06 | 33.76 | $202.52 | 238800 |
| 2023-10-05 | 33.29 | $200.29 | 167200 |
| 2023-10-04 | 32.93 | $201.65 | 251108 |
| 2023-10-03 | 32.54 | $202.22 | 230737 |
| 2023-10-02 | 32.22 | $202.01 | 260400 |
| 2023-09-29 | 32.02 | $204.58 | 189411 |
| 2023-09-28 | 32.07 | $205.06 | 340823 |
| 2023-09-27 | 32.13 | $203.19 | 210611 |
| 2023-09-26 | 31.34 | $200.41 | 214400 |
| 2023-09-25 | 30.28 | $201.33 | 174400 |
| 2023-09-22 | 29.16 | $201.08 | 241117 |
| 2023-09-21 | 28.02 | $202.50 | 566536 |
| 2023-09-20 | 26.82 | $205.58 | 539200 |
| 2023-09-19 | 26.06 | $208.92 | 261300 |
| 2023-09-18 | 25.59 | $212.28 | 178312 |
| 2023-09-15 | 25.32 | $211.65 | 344624 |
| 2023-09-14 | 25.16 | $212.93 | 179320 |
| 2023-09-13 | 24.72 | $209.52 | 211505 |
| 2023-09-12 | 24.20 | $211.35 | 127907 |
| 2023-09-11 | 23.76 | $211.10 | 141600 |
| 2023-09-08 | 23.07 | $210.84 | 170319 |
| 2023-09-07 | 22.14 | $209.38 | 420602 |
| 2023-09-06 | 21.09 | $209.20 | 326000 |
| 2023-09-05 | 20.07 | $217.12 | 182826 |
| 2023-09-01 | 19.85 | $220.86 | 127800 |
| 2023-08-31 | 20.08 | $220.32 | 161013 |
| 2023-08-30 | 20.32 | $220.81 | 189500 |
| 2023-08-29 | 20.33 | $219.02 | 158900 |
| 2023-08-28 | 19.92 | $218.96 | 160500 |
| 2023-08-25 | 19.69 | $218.55 | 121100 |
| 2023-08-24 | 19.27 | $218.11 | 142600 |
| 2023-08-23 | 18.90 | $220.22 | 166300 |
| 2023-08-22 | 18.65 | $220.62 | 133200 |
| 2023-08-21 | 18.48 | $219.91 | 239618 |
| 2023-08-18 | 18.16 | $219.44 | 464205 |
| 2023-08-17 | 17.87 | $220.31 | 369915 |
| 2023-08-16 | 17.71 | $223.73 | 182200 |
| 2023-08-15 | 17.83 | $222.78 | 258932 |
| 2023-08-14 | 17.98 | $227.69 | 212800 |
| 2023-08-11 | 18.51 | $226.88 | 190900 |
| 2023-08-10 | 18.91 | $224.69 | 186026 |
| 2023-08-09 | 19.40 | $227.66 | 187700 |
| 2023-08-08 | 20.04 | $226.02 | 217324 |
| 2023-08-07 | 20.72 | $230.54 | 232302 |
| 2023-08-04 | 21.78 | $226.84 | 360100 |
| 2023-08-03 | 22.29 | $226.26 | 589500 |
| 2023-08-02 | 22.83 | $227.82 | 331410 |
| 2023-08-01 | 23.34 | $229.97 | 220896 |
| 2023-07-31 | 23.69 | $229.67 | 305449 |
| 2023-07-28 | 24.12 | $230.45 | 220600 |
| 2023-07-27 | 24.42 | $230.59 | 288112 |
| 2023-07-26 | 24.73 | $234.46 | 246414 |
| 2023-07-25 | 24.54 | $231.59 | 163000 |
| 2023-07-24 | 24.76 | $231.22 | 148900 |
| 2023-07-21 | 24.13 | $231.57 | 202000 |
| 2023-07-20 | 23.47 | $232.87 | 213230 |
| 2023-07-19 | 22.79 | $229.48 | 308601 |
| 2023-07-18 | 22.39 | $229.60 | 272400 |
| 2023-07-17 | 21.86 | $233.08 | 282104 |
| 2023-07-14 | 21.19 | $228.35 | 233865 |
| 2023-07-13 | 21.22 | $228.28 | 212600 |
| 2023-07-12 | 21.00 | $229.59 | 190032 |
| 2023-07-11 | 20.41 | $230.97 | 222500 |
| 2023-07-10 | 19.79 | $227.87 | 212200 |
| 2023-07-07 | 19.61 | $224.25 | 504100 |
| 2023-07-06 | 19.52 | $225.90 | 266100 |
| 2023-07-05 | 19.06 | $227.68 | 239700 |
| 2023-07-03 | 18.50 | $228.75 | 151612 |
| 2023-06-30 | 17.91 | $227.60 | 305126 |
| 2023-06-29 | 17.48 | $226.96 | 299331 |
| 2023-06-28 | 17.16 | $220.42 | 238405 |
| 2023-06-27 | 17.58 | $221.18 | 178900 |
| 2023-06-26 | 18.03 | $218.58 | 259795 |
| 2023-06-23 | 18.90 | $216.96 | 499412 |
| 2023-06-22 | 19.10 | $217.95 | 237601 |
| 2023-06-21 | 19.24 | $219.68 | 211400 |
| 2023-06-20 | 19.18 | $218.47 | 333227 |
| 2023-06-16 | 18.99 | $221.18 | 420035 |
| 2023-06-15 | 18.67 | $218.59 | 248634 |
| 2023-06-14 | 18.64 | $215.32 | 241443 |
| 2023-06-13 | 18.64 | $216.56 | 323001 |
| 2023-06-12 | 18.90 | $214.24 | 261507 |
| 2023-06-09 | 18.97 | $215.31 | 359900 |
| 2023-06-08 | 18.82 | $216.51 | 394707 |
| 2023-06-07 | 18.67 | $214.53 | 380025 |
| 2023-06-06 | 18.89 | $209.88 | 302207 |
| 2023-06-05 | 19.82 | $207.72 | 423284 |
| 2023-06-02 | 20.75 | $207.48 | 375700 |
| 2023-06-01 | 21.55 | $201.21 | 376331 |
| 2023-05-31 | 21.49 | $201.38 | 479700 |
| 2023-05-30 | 21.34 | $202.05 | 286400 |
| 2023-05-26 | 21.40 | $201.29 | 372909 |
| 2023-05-25 | 21.41 | $198.07 | 396900 |
| 2023-05-24 | 21.19 | $202.05 | 277319 |
| 2023-05-23 | 21.97 | $202.37 | 314767 |
| 2023-05-22 | 22.78 | $203.29 | 399100 |
| 2023-05-19 | 23.64 | $200.64 | 1.2M |
| 2023-05-18 | 24.44 | $201.13 | 391600 |
| 2023-05-17 | 24.88 | $200.68 | 410496 |
| 2023-05-16 | 25.22 | $196.47 | 223418 |
| 2023-05-15 | 24.89 | $197.42 | 237600 |
| 2023-05-12 | 24.53 | $195.27 | 266625 |
| 2023-05-11 | 24.15 | $196.76 | 329900 |
| 2023-05-10 | 23.84 | $198.34 | 360500 |
| 2023-05-09 | 23.52 | $194.48 | 456003 |
| 2023-05-08 | 22.71 | $194.23 | 338300 |
| 2023-05-05 | 21.92 | $197.51 | 444222 |
| 2023-05-04 | 20.74 | $192.73 | 601803 |
| 2023-05-03 | 19.51 | $196.84 | 333200 |
| 2023-05-02 | 18.89 | $196.73 | 404900 |
| 2023-05-01 | 18.23 | $202.16 | 348625 |
| 2023-04-28 | 18.22 | $201.66 | 234500 |
| 2023-04-27 | 17.69 | $201.38 | 260100 |
| 2023-04-26 | 17.07 | $199.86 | 352300 |
| 2023-04-25 | 16.45 | $206.38 | 190800 |
| 2023-04-24 | 16.62 | $209.31 | 219300 |
| 2023-04-21 | 17.07 | $208.71 | 197900 |
| 2023-04-20 | 17.56 | $211.70 | 150000 |
| 2023-04-19 | 18.43 | $211.03 | 187700 |
| 2023-04-18 | 19.31 | $212.03 | 222700 |
| 2023-04-17 | 20.21 | $211.38 | 240020 |
| 2023-04-14 | 21.08 | $209.95 | 197036 |
| 2023-04-13 | 21.88 | $211.45 | 255650 |
| 2023-04-12 | 22.73 | $210.53 | 217431 |
| 2023-04-11 | 23.75 | $209.17 | 224701 |
| 2023-04-10 | 24.64 | $209.68 | 373500 |
| 2023-04-06 | 25.56 | $206.13 | 381150 |
| 2023-04-05 | 26.31 | $207.66 | 321100 |
| 2023-04-04 | 27.26 | $208.33 | 554600 |
| 2023-04-03 | 28.23 | $209.00 | 562009 |
| 2023-03-31 | 29.27 | $207.02 | 573423 |
| 2023-03-30 | 29.87 | $206.97 | 504921 |
| 2023-03-29 | 30.54 | $208.78 | 395500 |
| 2023-03-28 | 31.07 | $206.82 | 450000 |
| 2023-03-27 | 31.58 | $204.88 | 548141 |
| 2023-03-24 | 31.61 | $200.03 | 275523 |
| 2023-03-23 | 30.98 | $196.73 | 412685 |
| 2023-03-22 | 30.07 | $199.41 | 524847 |
| 2023-03-21 | 29.34 | $205.53 | 374300 |
| 2023-03-20 | 28.92 | $203.33 | 376130 |
| 2023-03-17 | 28.19 | $199.37 | 753713 |
| 2023-03-16 | 27.38 | $205.26 | 333000 |
| 2023-03-15 | 26.85 | $205.43 | 339703 |
| 2023-03-14 | 26.11 | $208.35 | 359900 |
| 2023-03-13 | 25.65 | $209.16 | 814300 |
| 2023-03-10 | 24.86 | $207.96 | 266808 |
| 2023-03-09 | 24.33 | $210.01 | 333634 |
| 2023-03-08 | 24.06 | $212.35 | 322200 |
| 2023-03-07 | 23.82 | $214.00 | 259100 |
| 2023-03-06 | 23.92 | $216.83 | 311019 |
| 2023-03-03 | 24.24 | $218.50 | 263600 |
| 2023-03-02 | 24.43 | $217.52 | 203600 |
| 2023-03-01 | 24.44 | $215.73 | 242600 |
| 2023-02-28 | 24.16 | $215.20 | 375113 |
| 2023-02-27 | 24.01 | $217.38 | 425800 |
| 2023-02-24 | 24.07 | $220.75 | 578900 |
| 2023-02-23 | 23.94 | $217.31 | 343212 |
| 2023-02-22 | 23.74 | $220.75 | 338841 |
| 2023-02-21 | 23.93 | $222.02 | 406427 |
| 2023-02-17 | 24.28 | $224.54 | 1.4M |
| 2023-02-16 | 24.50 | $218.92 | 302933 |
| 2023-02-15 | 24.17 | $218.41 | 541222 |
| 2023-02-14 | 23.32 | $216.19 | 450400 |
| 2023-02-13 | 22.56 | $218.94 | 509910 |
| 2023-02-10 | 21.84 | $221.33 | 492717 |
| 2023-02-09 | 21.32 | $220.45 | 1.1M |
| 2023-02-08 | 20.75 | $225.70 | 377729 |
| 2023-02-07 | 21.33 | $225.31 | 446500 |
| 2023-02-06 | 21.90 | $222.01 | 564448 |
| 2023-02-03 | 21.79 | $216.97 | 362400 |
| 2023-02-02 | 21.03 | $217.71 | 521500 |
| 2023-02-01 | 20.23 | $218.36 | 344327 |
| 2023-01-31 | 19.67 | $220.54 | 260600 |
| 2023-01-30 | 19.09 | $216.67 | 292800 |
| 2023-01-27 | 18.41 | $218.22 | 244100 |
| 2023-01-26 | 17.77 | $217.54 | 358900 |
| 2023-01-25 | 17.09 | $216.86 | 475037 |
| 2023-01-24 | 16.13 | $220.15 | 373748 |
| 2023-01-23 | 15.30 | $217.94 | 384300 |
| 2023-01-20 | 14.81 | $218.10 | 356615 |
| 2023-01-19 | 14.15 | $217.71 | 265400 |
| 2023-01-18 | 13.48 | $219.33 | 352562 |
| 2023-01-17 | 12.91 | $221.55 | 282300 |
| 2023-01-13 | 12.42 | $223.07 | 368501 |
| 2023-01-12 | 12.00 | $228.47 | 286956 |
| 2023-01-11 | 12.24 | $227.03 | 411104 |
| 2023-01-10 | 12.04 | $223.97 | 452548 |
| 2023-01-09 | 11.62 | $221.56 | 531353 |
| 2023-01-06 | 11.23 | $230.11 | 348200 |
| 2023-01-05 | 11.49 | $226.95 | 359910 |
| 2023-01-04 | 11.15 | $228.16 | 624414 |
| 2023-01-03 | 10.90 | $228.35 | 212900 |
| 2022-12-30 | 10.83 | $230.68 | 145326 |
| 2022-12-29 | 10.82 | $230.97 | 134200 |
| 2022-12-28 | 10.87 | $229.31 | 162512 |
| 2022-12-27 | 11.02 | $232.09 | 308800 |
| 2022-12-23 | 11.29 | $230.07 | 146800 |
| 2022-12-22 | 11.30 | $229.03 | 185708 |
| 2022-12-21 | 11.14 | $230.41 | 163500 |
| 2022-12-20 | 11.33 | $228.80 | 220300 |
| 2022-12-19 | 11.57 | $229.57 | 251110 |
| 2022-12-16 | 11.82 | $231.27 | 1.1M |
| 2022-12-15 | 12.02 | $228.51 | 490135 |
| 2022-12-14 | 12.36 | $233.38 | 283148 |
| 2022-12-13 | 12.94 | $231.95 | 409749 |
| 2022-12-12 | 13.49 | $235.43 | 241732 |
| 2022-12-09 | 14.08 | $233.36 | 189500 |
| 2022-12-08 | 14.80 | $235.24 | 288128 |
| 2022-12-07 | 15.48 | $234.32 | 440700 |
| 2022-12-06 | 16.17 | $235.71 | 432400 |
| 2022-12-05 | 16.90 | $235.84 | 386400 |
| 2022-12-02 | 17.67 | $240.68 | 808100 |
| 2022-12-01 | 18.48 | $230.90 | 343507 |
| 2022-11-30 | 18.53 | $231.96 | 526800 |
| 2022-11-29 | 18.46 | $228.02 | 386423 |
| 2022-11-28 | 18.55 | $228.91 | 504120 |
| 2022-11-25 | 18.52 | $230.36 | 115100 |
| 2022-11-23 | 18.58 | $227.58 | 338400 |
| 2022-11-22 | 18.63 | $230.41 | 430900 |
| 2022-11-21 | 19.01 | $232.69 | 529200 |
| 2022-11-18 | 19.39 | $227.31 | 949919 |
| 2022-11-17 | 19.39 | $224.02 | 630821 |
| 2022-11-16 | 18.88 | $223.94 | 519100 |
| 2022-11-15 | 18.36 | $223.21 | 837552 |
| 2022-11-14 | 17.79 | $221.12 | 738709 |
| 2022-11-11 | 17.28 | $227.58 | 790336 |
| 2022-11-10 | 16.93 | $244.17 | 295605 |
| 2022-11-09 | 17.52 | $238.79 | 287900 |
| 2022-11-08 | 17.96 | $244.53 | 288944 |
| 2022-11-07 | 18.81 | $244.34 | 323117 |
| 2022-11-04 | 19.60 | $243.95 | 361444 |
| 2022-11-03 | 20.43 | $244.25 | 820417 |
| 2022-11-02 | 21.24 | $253.78 | 477121 |
| 2022-11-01 | 20.69 | $256.84 | 292524 |
| 2022-10-31 | 19.61 | $257.07 | 294742 |
| 2022-10-28 | 18.59 | $257.36 | 408645 |
| 2022-10-27 | 17.51 | $253.65 | 337100 |
| 2022-10-26 | 16.55 | $251.27 | 323400 |
| 2022-10-25 | 15.54 | $252.71 | 326000 |
| 2022-10-24 | 14.66 | $252.08 | 777613 |
| 2022-10-21 | 13.56 | $249.89 | 437001 |
| 2022-10-20 | 12.90 | $243.01 | 460700 |
| 2022-10-19 | 12.63 | $243.14 | 416200 |
| 2022-10-18 | 12.50 | $238.57 | 437561 |
| 2022-10-17 | 12.75 | $228.01 | 234348 |
| 2022-10-14 | 13.08 | $223.17 | 321400 |
| 2022-10-13 | 13.34 | $230.66 | 222300 |
| 2022-10-12 | 13.89 | $226.70 | 344800 |
| 2022-10-11 | 14.43 | $234.70 | 339300 |
| 2022-10-10 | 14.14 | $235.06 | 238200 |
| 2022-10-07 | 13.80 | $232.88 | 410700 |
| 2022-10-06 | 14.03 | $231.82 | 221300 |
| 2022-10-05 | 14.09 | $233.01 | 235100 |
| 2022-10-04 | 14.15 | $232.19 | 304400 |
| 2022-10-03 | 14.46 | $227.08 | 294238 |
| 2022-09-30 | 15.13 | $221.50 | 265000 |
| 2022-09-29 | 15.57 | $223.33 | 263102 |
| 2022-09-28 | 15.97 | $225.35 | 366310 |
| 2022-09-27 | 16.63 | $224.90 | 325528 |
| 2022-09-26 | 17.43 | $226.86 | 285600 |
| 2022-09-23 | 17.96 | $230.27 | 296000 |
| 2022-09-22 | 18.52 | $235.50 | 530812 |
| 2022-09-21 | 18.56 | $232.58 | 310138 |
| 2022-09-20 | 18.27 | $232.81 | 194455 |
| 2022-09-19 | 18.88 | $234.61 | 258212 |
| 2022-09-16 | 19.52 | $232.11 | 512100 |
| 2022-09-15 | 20.44 | $232.30 | 389852 |
| 2022-09-14 | 20.99 | $232.87 | 395636 |
| 2022-09-13 | 21.64 | $229.29 | 577400 |
| 2022-09-12 | 22.27 | $235.00 | 498646 |
| 2022-09-09 | 22.13 | $235.30 | 380400 |
| 2022-09-08 | 22.00 | $232.19 | 537700 |
| 2022-09-07 | 22.09 | $232.65 | 436924 |
| 2022-09-06 | 22.22 | $229.08 | 587431 |
| 2022-09-02 | 22.70 | $226.80 | 876118 |
| 2022-09-01 | 23.21 | $227.48 | 430721 |
| 2022-08-31 | 24.05 | $230.26 | 689035 |
| 2022-08-30 | 24.48 | $231.57 | 352220 |
| 2022-08-29 | 24.63 | $235.73 | 370200 |
| 2022-08-26 | 24.63 | $236.20 | 335000 |
| 2022-08-25 | 24.10 | $241.58 | 382149 |
| 2022-08-24 | 23.15 | $239.33 | 249300 |
| 2022-08-23 | 22.27 | $236.14 | 192400 |
| 2022-08-22 | 21.59 | $234.99 | 327900 |
| 2022-08-19 | 20.96 | $235.49 | 216811 |
| 2022-08-18 | 20.11 | $236.78 | 183000 |
| 2022-08-17 | 18.89 | $236.17 | 343913 |
| 2022-08-16 | 17.78 | $233.54 | 243222 |
| 2022-08-15 | 16.77 | $232.56 | 199902 |
| 2022-08-12 | 15.78 | $230.46 | 158819 |
| 2022-08-11 | 14.94 | $227.34 | 183800 |
| 2022-08-10 | 14.15 | $227.02 | 290800 |
| 2022-08-09 | 13.40 | $225.49 | 410000 |
| 2022-08-08 | 12.75 | $223.09 | 388700 |
| 2022-08-05 | 12.08 | $227.58 | 389500 |
| 2022-08-04 | 11.06 | $228.81 | 723200 |
| 2022-08-03 | 10.00 | $218.69 | 212100 |
| 2022-08-02 | 10.45 | $217.47 | 298400 |
| 2022-08-01 | 10.50 | $217.64 | 215100 |
| 2022-07-29 | 10.67 | $216.84 | 220940 |
| 2022-07-28 | 10.95 | $212.48 | 237918 |
| 2022-07-27 | 11.21 | $210.37 | 253800 |
| 2022-07-26 | 11.36 | $210.54 | 174721 |
| 2022-07-25 | 11.69 | $210.58 | 206527 |
| 2022-07-22 | 12.04 | $208.73 | 195101 |
| 2022-07-21 | 12.17 | $208.75 | 186700 |
| 2022-07-20 | 12.00 | $208.90 | 189143 |
| 2022-07-19 | 11.83 | $207.12 | 425013 |
| 2022-07-18 | 11.29 | $201.83 | 284900 |
| 2022-07-15 | 10.73 | $204.63 | 229100 |
| 2022-07-14 | 10.32 | $204.15 | 305522 |
| 2022-07-13 | 9.74 | $208.24 | 259808 |
| 2022-07-12 | 9.56 | $212.19 | 380022 |
| 2022-07-11 | 9.73 | $215.83 | 191616 |
| 2022-07-08 | 10.07 | $215.68 | 263300 |
| 2022-07-07 | 10.53 | $217.31 | 268803 |
| 2022-07-06 | 11.02 | $214.25 | 326936 |
| 2022-07-05 | 11.44 | $209.86 | 501800 |
| 2022-07-01 | 11.88 | $220.96 | 268447 |
| 2022-06-30 | 11.66 | $217.82 | 366900 |
| 2022-06-29 | 11.77 | $215.89 | 286141 |
| 2022-06-28 | 11.94 | $217.18 | 386000 |
| 2022-06-27 | 11.81 | $218.37 | 289026 |
| 2022-06-24 | 12.06 | $215.34 | 640356 |
| 2022-06-23 | 12.67 | $210.00 | 307939 |
| 2022-06-22 | 12.79 | $209.45 | 448300 |
| 2022-06-21 | 12.89 | $209.36 | 350614 |
| 2022-06-17 | 12.87 | $200.64 | 808519 |
| 2022-06-16 | 12.03 | $201.06 | 456700 |
| 2022-06-15 | 11.31 | $205.67 | 543939 |
| 2022-06-14 | 10.63 | $204.81 | 477600 |
| 2022-06-13 | 10.13 | $207.33 | 423726 |
| 2022-06-10 | 9.84 | $211.99 | 378400 |
| 2022-06-09 | 10.04 | $214.00 | 348030 |
| 2022-06-08 | 10.48 | $214.25 | 244249 |
| 2022-06-07 | 10.93 | $216.14 | 260239 |
| 2022-06-06 | 11.39 | $212.51 | 309200 |
| 2022-06-03 | 11.74 | $212.84 | 251300 |
| 2022-06-02 | 12.10 | $211.80 | 252400 |
| 2022-06-01 | 12.37 | $210.46 | 292312 |
| 2022-05-31 | 12.65 | $210.46 | 688226 |
| 2022-05-27 | 13.10 | $214.40 | 431700 |
| 2022-05-26 | 13.78 | $211.50 | 525300 |
| 2022-05-25 | 14.38 | $206.12 | 339800 |
| 2022-05-24 | 14.50 | $204.08 | 236625 |
| 2022-05-23 | 14.21 | $200.60 | 317603 |
| 2022-05-20 | 13.58 | $197.76 | 287828 |
| 2022-05-19 | 12.86 | $200.73 | 296330 |
| 2022-05-18 | 12.33 | $202.84 | 278108 |
| 2022-05-17 | 12.06 | $208.97 | 298843 |
| 2022-05-16 | 12.07 | $204.78 | 294630 |
| 2022-05-13 | 11.64 | $203.78 | 354741 |
| 2022-05-12 | 11.20 | $203.77 | 293656 |
| 2022-05-11 | 10.73 | $206.03 | 283500 |
| 2022-05-10 | 10.62 | $209.65 | 320413 |
| 2022-05-09 | 10.72 | $209.98 | 416100 |
| 2022-05-06 | 11.02 | $216.25 | 303515 |
| 2022-05-05 | 11.43 | $219.74 | 468011 |
| 2022-05-04 | 11.73 | $222.14 | 518408 |
| 2022-05-03 | 12.20 | $214.76 | 356433 |
| 2022-05-02 | 12.17 | $212.33 | 344300 |
| 2022-04-29 | 12.14 | $212.74 | 351701 |
| 2022-04-28 | 12.32 | $218.08 | 310513 |
| 2022-04-27 | 12.94 | $219.85 | 286303 |
| 2022-04-26 | 13.58 | $218.66 | 346700 |
| 2022-04-25 | 14.06 | $218.53 | 536800 |
| 2022-04-22 | 14.72 | $222.17 | 347100 |
| 2022-04-21 | 14.29 | $221.98 | 303338 |
| 2022-04-20 | 13.83 | $227.29 | 311180 |
| 2022-04-19 | 12.91 | $224.11 | 318839 |
| 2022-04-18 | 12.08 | $222.88 | 321134 |
| 2022-04-14 | 11.32 | $222.67 | 616300 |
| 2022-04-13 | 10.56 | $212.94 | 492341 |
| 2022-04-12 | 10.69 | $209.97 | 382400 |
| 2022-04-11 | 10.89 | $205.24 | 455300 |
| 2022-04-08 | 11.22 | $205.90 | 408116 |
| 2022-04-07 | 11.38 | $207.92 | 659600 |
| 2022-04-06 | 11.76 | $202.11 | 417400 |
| 2022-04-05 | 12.20 | $201.12 | 355740 |
| 2022-04-04 | 12.64 | $201.87 | 384715 |
| 2022-04-01 | 12.92 | $202.63 | 347477 |
| 2022-03-31 | 13.36 | $199.44 | 413800 |
| 2022-03-30 | 13.85 | $203.32 | 335914 |
| 2022-03-29 | 14.46 | $202.26 | 323200 |
| 2022-03-28 | 14.74 | $200.35 | 475800 |
| 2022-03-25 | 15.32 | $205.97 | 217402 |
| 2022-03-24 | 15.95 | $203.59 | 221300 |
| 2022-03-23 | 16.71 | $203.04 | 277872 |
| 2022-03-22 | 17.56 | $201.04 | 371600 |
| 2022-03-21 | 18.20 | $200.67 | 400015 |
| 2022-03-18 | 18.83 | $193.69 | 1.1M |
| 2022-03-17 | 19.15 | $197.33 | 540200 |
| 2022-03-16 | 19.82 | $194.36 | 560900 |
| 2022-03-15 | 20.52 | $202.50 | 396200 |
| 2022-03-14 | 21.23 | $201.94 | 435104 |
| 2022-03-11 | 21.70 | $206.07 | 360026 |
| 2022-03-10 | 21.68 | $210.67 | 500500 |
| 2022-03-09 | 21.84 | $208.15 | 810000 |
| 2022-03-08 | 22.02 | $209.44 | 967781 |
| 2022-03-07 | 21.58 | $218.73 | 927243 |
| 2022-03-04 | 20.17 | $218.04 | 713445 |
| 2022-03-03 | 19.28 | $211.00 | 621433 |
| 2022-03-02 | 18.88 | $208.50 | 876800 |
| 2022-03-01 | 18.69 | $204.15 | 892000 |
| 2022-02-28 | 18.79 | $204.40 | 1.2M |
| 2022-02-25 | 18.91 | $199.86 | 692425 |
| 2022-02-24 | 19.43 | $191.99 | 636300 |
| 2022-02-23 | 19.43 | $187.39 | 442000 |
| 2022-02-22 | 19.93 | $186.88 | 426516 |
| 2022-02-18 | 20.26 | $186.09 | 553966 |
| 2022-02-17 | 20.51 | $184.92 | 406604 |
| 2022-02-16 | 20.38 | $182.58 | 372332 |
| 2022-02-15 | 19.75 | $180.13 | 330459 |
| 2022-02-14 | 18.93 | $181.26 | 508349 |
| 2022-02-11 | 18.06 | $183.87 | 605939 |
| 2022-02-10 | 17.13 | $179.65 | 782378 |
| 2022-02-09 | 16.35 | $187.19 | 333614 |
| 2022-02-08 | 16.35 | $186.00 | 255800 |
| 2022-02-07 | 15.95 | $184.02 | 314347 |
| 2022-02-04 | 15.28 | $182.61 | 268700 |
| 2022-02-03 | 14.45 | $183.53 | 288100 |
| 2022-02-02 | 13.98 | $187.01 | 384900 |
| 2022-02-01 | 13.42 | $185.52 | 264100 |
| 2022-01-31 | 13.06 | $187.20 | 274610 |
| 2022-01-28 | 12.58 | $187.67 | 283500 |
| 2022-01-27 | 12.08 | $188.43 | 244100 |
| 2022-01-26 | 12.07 | $191.92 | 317900 |
| 2022-01-25 | 12.43 | $194.67 | 243019 |
| 2022-01-24 | 12.75 | $195.65 | 381901 |
| 2022-01-21 | 13.09 | $191.10 | 318322 |
| 2022-01-20 | 13.71 | $191.64 | 228822 |
| 2022-01-19 | 14.27 | $193.68 | 205527 |
| 2022-01-18 | 14.54 | $195.57 | 276800 |
| 2022-01-14 | 14.81 | $197.68 | 323365 |
| 2022-01-13 | 14.80 | $195.61 | 330300 |
| 2022-01-12 | 14.67 | $197.16 | 211000 |
| 2022-01-11 | 14.33 | $198.89 | 393300 |
| 2022-01-10 | 13.96 | $196.20 | 491341 |
| 2022-01-07 | 13.79 | $192.96 | 365837 |
| 2022-01-06 | 13.88 | $190.60 | 294621 |
| 2022-01-05 | 14.41 | $186.99 | 424644 |
| 2022-01-04 | 15.00 | $189.49 | 443700 |
| 2022-01-03 | 15.47 | $186.04 | 416522 |
| 2021-12-31 | 16.17 | $186.74 | 142922 |
| 2021-12-30 | 16.64 | $185.23 | 121600 |
| 2021-12-29 | 17.29 | $185.48 | 126000 |
| 2021-12-28 | 17.89 | $186.28 | 131400 |
| 2021-12-27 | 18.53 | $184.18 | 145317 |
| 2021-12-23 | 18.83 | $182.21 | 205200 |
| 2021-12-22 | 18.96 | $180.34 | 208876 |
| 2021-12-21 | 19.09 | $183.14 | 204210 |
| 2021-12-20 | 19.36 | $179.58 | 291830 |
| 2021-12-17 | 19.24 | $184.11 | 576000 |
| 2021-12-16 | 19.77 | $188.73 | 280206 |
| 2021-12-15 | 20.69 | $189.41 | 417977 |
| 2021-12-14 | 21.43 | $186.20 | 315830 |
| 2021-12-13 | 22.42 | $187.35 | 245800 |
| 2021-12-10 | 23.11 | $185.97 | 243300 |
| 2021-12-09 | 23.77 | $185.95 | 306730 |
| 2021-12-08 | 24.20 | $186.34 | 264900 |
| 2021-12-07 | 24.82 | $184.69 | 362145 |
| 2021-12-06 | 25.44 | $185.87 | 339725 |
| 2021-12-03 | 26.08 | $181.16 | 286043 |
| 2021-12-02 | 25.83 | $178.29 | 470600 |
| 2021-12-01 | 25.39 | $176.58 | 394900 |
| 2021-11-30 | 24.92 | $177.51 | 697147 |
| 2021-11-29 | 24.04 | $181.72 | 247800 |
| 2021-11-26 | 23.55 | $183.27 | 247700 |
| 2021-11-24 | 23.04 | $186.48 | 146201 |
| 2021-11-23 | 22.89 | $189.22 | 211928 |
| 2021-11-22 | 23.00 | $190.50 | 308000 |
| 2021-11-19 | 23.00 | $184.78 | 223000 |
| 2021-11-18 | 22.07 | $185.19 | 370820 |
| 2021-11-17 | 21.10 | $186.69 | 187297 |
| 2021-11-16 | 20.38 | $188.32 | 231519 |
| 2021-11-15 | 19.81 | $190.41 | 235142 |
| 2021-11-12 | 19.35 | $192.02 | 290229 |
| 2021-11-11 | 18.86 | $188.87 | 337800 |
| 2021-11-10 | 18.19 | $193.82 | 220300 |
| 2021-11-09 | 18.00 | $194.75 | 206014 |
| 2021-11-08 | 17.63 | $194.13 | 246428 |
| 2021-11-05 | 17.22 | $194.02 | 300103 |
| 2021-11-04 | 16.81 | $191.31 | 380800 |
| 2021-11-03 | 16.37 | $199.95 | 410025 |
| 2021-11-02 | 16.38 | $199.90 | 242000 |
| 2021-11-01 | 16.75 | $202.08 | 178105 |
| 2021-10-29 | 17.48 | $202.73 | 241700 |
| 2021-10-28 | 18.28 | $204.52 | 251900 |
| 2021-10-27 | 19.13 | $202.64 | 235000 |
| 2021-10-26 | 20.10 | $204.34 | 406200 |
| 2021-10-25 | 21.13 | $212.48 | 190008 |
| 2021-10-22 | 21.10 | $212.83 | 162545 |
| 2021-10-21 | 20.86 | $211.13 | 158232 |
| 2021-10-20 | 20.77 | $211.72 | 166700 |
| 2021-10-19 | 20.70 | $209.42 | 169403 |
| 2021-10-18 | 20.86 | $207.45 | 266500 |
| 2021-10-15 | 21.00 | $210.52 | 302403 |
| 2021-10-14 | 20.87 | $208.46 | 318900 |
| 2021-10-13 | 20.97 | $207.97 | 335033 |
| 2021-10-12 | 21.09 | $212.17 | 336234 |
| 2021-10-11 | 20.64 | $210.82 | 342647 |
| 2021-10-08 | 20.37 | $206.39 | 289217 |
| 2021-10-07 | 20.51 | $202.86 | 338003 |
| 2021-10-06 | 20.97 | $196.78 | 227218 |
| 2021-10-05 | 21.88 | $194.93 | 256000 |
| 2021-10-04 | 22.99 | $195.06 | 210103 |
| 2021-10-01 | 24.07 | $194.18 | 199200 |
| 2021-09-30 | 25.19 | $193.06 | 335100 |
| 2021-09-29 | 26.38 | $197.33 | 134700 |
| 2021-09-28 | 27.13 | $196.54 | 293436 |
| 2021-09-27 | 27.94 | $197.06 | 211100 |
| 2021-09-24 | 28.74 | $195.37 | 266800 |
| 2021-09-23 | 29.62 | $194.54 | 226400 |
| 2021-09-22 | 30.79 | $191.47 | 167014 |
| 2021-09-21 | 32.37 | $189.32 | 198010 |
| 2021-09-20 | 34.04 | $193.63 | 183828 |
| 2021-09-17 | 35.71 | $194.99 | 470113 |
| 2021-09-16 | 37.11 | $195.08 | 175400 |
| 2021-09-15 | 38.41 | $199.20 | 191000 |
| 2021-09-14 | 39.43 | $197.75 | 200400 |
| 2021-09-13 | 40.50 | $200.98 | 238608 |
| 2021-09-10 | 41.44 | $198.18 | 180100 |
| 2021-09-09 | 42.60 | $199.33 | 108400 |
| 2021-09-08 | 43.63 | $199.49 | 154040 |
| 2021-09-07 | 44.77 | $199.24 | 152892 |
| 2021-09-03 | 45.84 | $203.17 | 115132 |
| 2021-09-02 | 46.60 | $205.13 | 157200 |
| 2021-09-01 | 47.25 | $202.99 | 196218 |
| 2021-08-31 | 48.02 | $204.17 | 415500 |
| 2021-08-30 | 48.51 | $207.01 | 354511 |
| 2021-08-27 | 48.69 | $206.99 | 125300 |
| 2021-08-26 | 48.92 | $204.42 | 100541 |
| 2021-08-25 | 49.27 | $206.22 | 173304 |
| 2021-08-24 | 49.43 | $206.04 | 128900 |
| 2021-08-23 | 49.47 | $205.98 | 202000 |
| 2021-08-20 | 49.56 | $202.73 | 119400 |
| 2021-08-19 | 49.78 | $200.16 | 163400 |
| 2021-08-18 | 50.04 | $201.17 | 184808 |
| 2021-08-17 | 50.12 | $205.67 | 277641 |
| 2021-08-16 | 49.89 | $205.75 | 160943 |
| 2021-08-13 | 49.65 | $205.94 | 97500 |
| 2021-08-12 | 49.12 | $207.49 | 150615 |
| 2021-08-11 | 48.53 | $208.93 | 136600 |
| 2021-08-10 | 47.92 | $206.94 | 133117 |
| 2021-08-09 | 47.27 | $205.13 | 236200 |
| 2021-08-06 | 46.66 | $205.58 | 156224 |
| 2021-08-05 | 45.92 | $203.20 | 176500 |
| 2021-08-04 | 45.23 | $200.41 | 208833 |
| 2021-08-03 | 44.52 | $204.36 | 227123 |
| 2021-08-02 | 43.68 | $203.42 | 135627 |
| 2021-07-30 | 42.53 | $205.13 | 218930 |
| 2021-07-29 | 41.21 | $207.23 | 144900 |
| 2021-07-28 | 39.80 | $204.86 | 122300 |
| 2021-07-27 | 38.32 | $204.43 | 115538 |
| 2021-07-26 | 36.79 | $205.17 | 157947 |
| 2021-07-23 | 35.18 | $203.75 | 101000 |
| 2021-07-22 | 33.50 | $202.17 | 107400 |
| 2021-07-21 | 31.70 | $204.76 | 344600 |
| 2021-07-20 | 29.75 | $202.89 | 311211 |
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