Is Houlihan Lokey, Inc. (HLI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Houlihan Lokey, Inc. (HLI) research center and poll results.
NYSE : HLI
Houlihan Lokey, Inc. — Technical Indicators
$139.855 USD
-$0.01 (-0.01%)
- Volume
- 3.67K
- Average Volume
- 767K
- Market Capitalization
- $9.66B
- P/E Ratio
- 21.89
- Dividend Yield
- 1.79%
- Price Target
- $187.00
- Year High
- $211.78
- Year Low
- $130.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.41
- Current Ratio
- $1.53
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
138.05
2026-07-22
Close Price
$139.86
Vol: 2970
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
78.42
Average
128.24
Maximum
204.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 138.05 | $139.86 | 2970 |
| 2026-07-21 | 138.09 | $139.87 | 508500 |
| 2026-07-20 | 138.14 | $139.88 | 629800 |
| 2026-07-17 | 138.18 | $140.01 | 712325 |
| 2026-07-16 | 138.25 | $143.30 | 877338 |
| 2026-07-15 | 138.24 | $142.90 | 1.2M |
| 2026-07-14 | 138.09 | $136.93 | 926945 |
| 2026-07-13 | 138.14 | $132.52 | 832400 |
| 2026-07-10 | 138.29 | $135.33 | 1.1M |
| 2026-07-09 | 138.33 | $136.44 | 3.1M |
| 2026-07-08 | 138.56 | $134.31 | 718017 |
| 2026-07-07 | 138.69 | $139.12 | 534177 |
| 2026-07-06 | 138.70 | $142.45 | 748100 |
| 2026-07-02 | 138.64 | $140.15 | 496908 |
| 2026-07-01 | 138.55 | $137.96 | 939500 |
| 2026-06-30 | 138.63 | $134.13 | 727237 |
| 2026-06-29 | 138.94 | $132.92 | 591220 |
| 2026-06-26 | 139.37 | $138.55 | 1.9M |
| 2026-06-25 | 139.74 | $136.33 | 489200 |
| 2026-06-24 | 140.28 | $138.00 | 445649 |
| 2026-06-23 | 140.92 | $140.60 | 571400 |
| 2026-06-22 | 141.47 | $140.93 | 616806 |
| 2026-06-18 | 142.00 | $140.77 | 1.0M |
| 2026-06-17 | 142.45 | $141.38 | 744337 |
| 2026-06-16 | 142.72 | $143.16 | 630800 |
| 2026-06-15 | 143.16 | $139.83 | 804500 |
| 2026-06-12 | 143.69 | $137.89 | 602400 |
| 2026-06-11 | 144.34 | $135.62 | 628148 |
| 2026-06-10 | 145.09 | $135.96 | 672349 |
| 2026-06-09 | 145.77 | $141.04 | 572700 |
| 2026-06-08 | 146.16 | $137.10 | 797935 |
| 2026-06-05 | 146.94 | $139.25 | 402600 |
| 2026-06-04 | 147.66 | $141.20 | 520317 |
| 2026-06-03 | 147.96 | $138.43 | 466400 |
| 2026-06-02 | 148.55 | $139.43 | 850414 |
| 2026-06-01 | 149.10 | $140.36 | 484500 |
| 2026-05-29 | 149.73 | $141.66 | 732713 |
| 2026-05-28 | 150.39 | $145.77 | 613000 |
| 2026-05-27 | 150.90 | $147.19 | 778421 |
| 2026-05-26 | 151.51 | $150.80 | 401100 |
| 2026-05-22 | 151.96 | $151.63 | 468500 |
| 2026-05-21 | 152.28 | $151.55 | 804846 |
| 2026-05-20 | 152.61 | $149.66 | 702632 |
| 2026-05-19 | 153.16 | $146.81 | 1.2M |
| 2026-05-18 | 153.87 | $152.07 | 621500 |
| 2026-05-15 | 154.31 | $150.35 | 705013 |
| 2026-05-14 | 154.92 | $150.93 | 597514 |
| 2026-05-13 | 155.31 | $150.55 | 530400 |
| 2026-05-12 | 155.78 | $149.53 | 676800 |
| 2026-05-11 | 156.26 | $148.85 | 702700 |
| 2026-05-08 | 156.62 | $152.87 | 1.0M |
| 2026-05-07 | 156.55 | $153.50 | 2.2M |
| 2026-05-06 | 156.38 | $147.23 | 1.4M |
| 2026-05-05 | 156.41 | $150.17 | 666430 |
| 2026-05-04 | 156.04 | $150.45 | 1.2M |
| 2026-05-01 | 155.56 | $153.08 | 695708 |
| 2026-04-30 | 154.97 | $154.75 | 650839 |
| 2026-04-29 | 154.29 | $156.00 | 463700 |
| 2026-04-28 | 153.67 | $159.51 | 351537 |
| 2026-04-27 | 152.74 | $159.71 | 418018 |
| 2026-04-24 | 151.71 | $158.00 | 279000 |
| 2026-04-23 | 150.87 | $158.27 | 276355 |
| 2026-04-22 | 150.05 | $160.64 | 443200 |
| 2026-04-21 | 148.97 | $160.87 | 338520 |
| 2026-04-20 | 147.94 | $160.99 | 417903 |
| 2026-04-17 | 146.87 | $162.50 | 597803 |
| 2026-04-16 | 145.69 | $158.78 | 390424 |
| 2026-04-15 | 144.70 | $159.87 | 536100 |
| 2026-04-14 | 143.72 | $159.07 | 781200 |
| 2026-04-13 | 142.74 | $156.04 | 788500 |
| 2026-04-10 | 141.91 | $151.53 | 553300 |
| 2026-04-09 | 141.33 | $150.12 | 468937 |
| 2026-04-08 | 141.14 | $147.84 | 666853 |
| 2026-04-07 | 141.03 | $142.87 | 593733 |
| 2026-04-06 | 141.22 | $140.76 | 387800 |
| 2026-04-02 | 141.74 | $141.32 | 625700 |
| 2026-04-01 | 142.54 | $141.03 | 792515 |
| 2026-03-31 | 143.56 | $143.62 | 626611 |
| 2026-03-30 | 144.49 | $141.05 | 489907 |
| 2026-03-27 | 145.62 | $139.00 | 659600 |
| 2026-03-26 | 146.85 | $141.14 | 628200 |
| 2026-03-25 | 148.25 | $141.88 | 859900 |
| 2026-03-24 | 149.46 | $139.02 | 691386 |
| 2026-03-23 | 150.80 | $140.42 | 502326 |
| 2026-03-20 | 151.93 | $139.51 | 1.3M |
| 2026-03-19 | 153.35 | $138.95 | 935100 |
| 2026-03-18 | 154.71 | $138.89 | 682600 |
| 2026-03-17 | 156.07 | $140.28 | 752969 |
| 2026-03-16 | 157.33 | $139.51 | 726900 |
| 2026-03-13 | 158.65 | $139.42 | 592500 |
| 2026-03-12 | 159.97 | $139.87 | 630130 |
| 2026-03-11 | 161.48 | $146.37 | 521055 |
| 2026-03-10 | 162.79 | $145.61 | 722800 |
| 2026-03-09 | 164.15 | $146.79 | 907122 |
| 2026-03-06 | 165.46 | $151.11 | 509450 |
| 2026-03-05 | 166.30 | $157.30 | 371380 |
| 2026-03-04 | 166.82 | $161.50 | 415500 |
| 2026-03-03 | 166.96 | $162.10 | 381049 |
| 2026-03-02 | 167.28 | $163.64 | 441900 |
| 2026-02-27 | 167.51 | $163.77 | 601300 |
| 2026-02-26 | 167.76 | $169.10 | 418900 |
| 2026-02-25 | 168.33 | $165.99 | 762900 |
| 2026-02-24 | 169.02 | $165.86 | 548900 |
| 2026-02-23 | 169.86 | $163.08 | 813300 |
| 2026-02-20 | 171.02 | $167.82 | 800200 |
| 2026-02-19 | 172.23 | $166.12 | 514911 |
| 2026-02-18 | 173.48 | $166.09 | 480400 |
| 2026-02-17 | 174.65 | $165.53 | 460900 |
| 2026-02-13 | 175.86 | $165.84 | 577100 |
| 2026-02-12 | 177.06 | $165.81 | 804339 |
| 2026-02-11 | 177.90 | $170.15 | 461300 |
| 2026-02-10 | 178.42 | $172.57 | 413834 |
| 2026-02-09 | 178.94 | $172.83 | 565361 |
| 2026-02-06 | 179.39 | $172.96 | 690906 |
| 2026-02-05 | 179.84 | $167.94 | 757032 |
| 2026-02-04 | 180.60 | $167.62 | 519432 |
| 2026-02-03 | 181.48 | $164.45 | 816025 |
| 2026-02-02 | 182.38 | $168.36 | 578800 |
| 2026-01-30 | 182.78 | $168.32 | 635100 |
| 2026-01-29 | 183.08 | $168.81 | 1.4M |
| 2026-01-28 | 183.43 | $180.53 | 648908 |
| 2026-01-27 | 183.27 | $179.65 | 585800 |
| 2026-01-26 | 183.21 | $182.70 | 475411 |
| 2026-01-23 | 182.98 | $186.24 | 861410 |
| 2026-01-22 | 182.57 | $192.07 | 365800 |
| 2026-01-21 | 181.88 | $191.06 | 449100 |
| 2026-01-20 | 181.15 | $189.46 | 484714 |
| 2026-01-16 | 180.50 | $189.90 | 477906 |
| 2026-01-15 | 179.75 | $189.78 | 552600 |
| 2026-01-14 | 179.13 | $182.60 | 350700 |
| 2026-01-13 | 178.86 | $180.57 | 263200 |
| 2026-01-12 | 178.80 | $183.04 | 287000 |
| 2026-01-09 | 178.64 | $181.77 | 344314 |
| 2026-01-08 | 178.58 | $182.01 | 454402 |
| 2026-01-07 | 178.35 | $183.15 | 389336 |
| 2026-01-06 | 178.05 | $185.03 | 544227 |
| 2026-01-05 | 177.79 | $182.60 | 483700 |
| 2026-01-02 | 177.62 | $176.34 | 605800 |
| 2025-12-31 | 177.64 | $174.19 | 323203 |
| 2025-12-30 | 177.68 | $175.85 | 404600 |
| 2025-12-29 | 177.57 | $177.48 | 341800 |
| 2025-12-26 | 177.47 | $178.45 | 200500 |
| 2025-12-24 | 177.30 | $177.99 | 138023 |
| 2025-12-23 | 177.19 | $177.98 | 396900 |
| 2025-12-22 | 176.91 | $178.31 | 374843 |
| 2025-12-19 | 176.68 | $176.56 | 797217 |
| 2025-12-18 | 176.40 | $176.32 | 397336 |
| 2025-12-17 | 176.25 | $174.97 | 527016 |
| 2025-12-16 | 176.16 | $177.47 | 803800 |
| 2025-12-15 | 175.98 | $177.07 | 497206 |
| 2025-12-12 | 176.13 | $179.47 | 370600 |
| 2025-12-11 | 176.17 | $179.87 | 303449 |
| 2025-12-10 | 176.40 | $180.42 | 414932 |
| 2025-12-09 | 176.50 | $177.56 | 413924 |
| 2025-12-08 | 176.69 | $177.11 | 327604 |
| 2025-12-05 | 176.85 | $179.69 | 409300 |
| 2025-12-04 | 176.85 | $179.36 | 370805 |
| 2025-12-03 | 176.86 | $176.72 | 303029 |
| 2025-12-02 | 176.97 | $174.94 | 480861 |
| 2025-12-01 | 177.13 | $173.70 | 407432 |
| 2025-11-28 | 177.40 | $175.40 | 134200 |
| 2025-11-26 | 178.59 | $175.17 | 376422 |
| 2025-11-25 | 179.75 | $175.62 | 335100 |
| 2025-11-24 | 181.08 | $172.49 | 360500 |
| 2025-11-21 | 182.56 | $173.61 | 420700 |
| 2025-11-20 | 183.83 | $171.06 | 320200 |
| 2025-11-19 | 185.13 | $173.24 | 437500 |
| 2025-11-18 | 186.17 | $173.29 | 395500 |
| 2025-11-17 | 187.15 | $173.86 | 424700 |
| 2025-11-14 | 188.09 | $179.99 | 355000 |
| 2025-11-13 | 188.60 | $180.34 | 480900 |
| 2025-11-12 | 189.01 | $184.50 | 374700 |
| 2025-11-11 | 189.42 | $182.25 | 243500 |
| 2025-11-10 | 189.99 | $181.43 | 364600 |
| 2025-11-07 | 190.49 | $180.33 | 378121 |
| 2025-11-06 | 190.88 | $179.76 | 489610 |
| 2025-11-05 | 191.38 | $179.40 | 634600 |
| 2025-11-04 | 191.97 | $179.04 | 703591 |
| 2025-11-03 | 192.74 | $178.07 | 734433 |
| 2025-10-31 | 193.68 | $179.08 | 1.4M |
| 2025-10-30 | 194.80 | $199.29 | 1.2M |
| 2025-10-29 | 194.90 | $198.38 | 1.0M |
| 2025-10-28 | 195.02 | $202.09 | 448207 |
| 2025-10-27 | 195.18 | $202.25 | 356000 |
| 2025-10-24 | 195.38 | $199.04 | 380300 |
| 2025-10-23 | 195.72 | $196.88 | 530100 |
| 2025-10-22 | 196.14 | $194.10 | 422108 |
| 2025-10-21 | 196.72 | $193.00 | 262650 |
| 2025-10-20 | 197.52 | $192.65 | 531238 |
| 2025-10-17 | 198.30 | $190.19 | 335700 |
| 2025-10-16 | 199.22 | $188.47 | 382497 |
| 2025-10-15 | 200.22 | $192.79 | 425600 |
| 2025-10-14 | 200.80 | $193.59 | 342548 |
| 2025-10-13 | 201.28 | $191.39 | 310500 |
| 2025-10-10 | 201.86 | $188.06 | 530744 |
| 2025-10-09 | 202.72 | $189.80 | 404229 |
| 2025-10-08 | 203.64 | $191.30 | 352500 |
| 2025-10-07 | 204.12 | $194.31 | 342600 |
| 2025-10-06 | 204.24 | $196.93 | 396400 |
| 2025-10-03 | 204.32 | $201.41 | 318624 |
| 2025-10-02 | 204.10 | $201.34 | 317420 |
| 2025-10-01 | 203.91 | $200.74 | 274300 |
| 2025-09-30 | 203.44 | $205.32 | 526901 |
| 2025-09-29 | 202.99 | $206.19 | 389800 |
| 2025-09-26 | 202.64 | $205.97 | 262200 |
| 2025-09-25 | 202.38 | $205.27 | 312500 |
| 2025-09-24 | 202.13 | $205.58 | 600200 |
| 2025-09-23 | 201.87 | $209.19 | 365217 |
| 2025-09-22 | 201.23 | $208.10 | 280400 |
| 2025-09-19 | 200.71 | $208.73 | 1.1M |
| 2025-09-18 | 199.87 | $208.44 | 254441 |
| 2025-09-17 | 199.09 | $204.41 | 298903 |
| 2025-09-16 | 198.48 | $203.17 | 267133 |
| 2025-09-15 | 197.88 | $203.00 | 304504 |
| 2025-09-12 | 197.26 | $205.19 | 342300 |
| 2025-09-11 | 196.71 | $208.15 | 550200 |
| 2025-09-10 | 196.13 | $200.94 | 414400 |
| 2025-09-09 | 195.76 | $196.72 | 353500 |
| 2025-09-08 | 195.44 | $198.46 | 469900 |
| 2025-09-05 | 194.96 | $197.09 | 553523 |
| 2025-09-04 | 194.58 | $197.46 | 517556 |
| 2025-09-03 | 194.31 | $191.42 | 357700 |
| 2025-09-02 | 194.36 | $196.24 | 371105 |
| 2025-08-29 | 194.20 | $199.25 | 585500 |
| 2025-08-28 | 193.73 | $200.74 | 265600 |
| 2025-08-27 | 193.23 | $200.27 | 440835 |
| 2025-08-26 | 192.78 | $200.43 | 392700 |
| 2025-08-25 | 192.35 | $196.35 | 374300 |
| 2025-08-22 | 192.17 | $197.69 | 378600 |
| 2025-08-21 | 192.08 | $192.02 | 307015 |
| 2025-08-20 | 192.35 | $192.80 | 388800 |
| 2025-08-19 | 192.52 | $192.17 | 362300 |
| 2025-08-18 | 192.68 | $191.14 | 399000 |
| 2025-08-15 | 192.85 | $190.73 | 294742 |
| 2025-08-14 | 193.12 | $194.15 | 304900 |
| 2025-08-13 | 193.28 | $196.58 | 379000 |
| 2025-08-12 | 193.18 | $193.39 | 458500 |
| 2025-08-11 | 193.04 | $190.45 | 277838 |
| 2025-08-08 | 193.24 | $188.89 | 362000 |
| 2025-08-07 | 193.28 | $189.49 | 364348 |
| 2025-08-06 | 193.34 | $191.99 | 315002 |
| 2025-08-05 | 193.20 | $192.39 | 323560 |
| 2025-08-04 | 192.81 | $193.15 | 281903 |
| 2025-08-01 | 192.43 | $189.79 | 356406 |
| 2025-07-31 | 192.21 | $190.66 | 607849 |
| 2025-07-30 | 191.85 | $191.39 | 600658 |
| 2025-07-29 | 191.36 | $191.71 | 716357 |
| 2025-07-28 | 190.77 | $192.85 | 859354 |
| 2025-07-25 | 190.26 | $195.93 | 393900 |
| 2025-07-24 | 189.60 | $197.37 | 272028 |
| 2025-07-23 | 188.79 | $196.18 | 260207 |
| 2025-07-22 | 187.98 | $195.27 | 320135 |
| 2025-07-21 | 187.07 | $194.59 | 354626 |
| 2025-07-18 | 185.99 | $196.17 | 287500 |
| 2025-07-17 | 184.84 | $197.43 | 282800 |
| 2025-07-16 | 183.55 | $194.50 | 498700 |
| 2025-07-15 | 182.46 | $190.51 | 394500 |
| 2025-07-14 | 181.51 | $194.63 | 426700 |
| 2025-07-11 | 180.55 | $189.59 | 353005 |
| 2025-07-10 | 179.81 | $190.75 | 446644 |
| 2025-07-09 | 178.97 | $189.18 | 340285 |
| 2025-07-08 | 178.31 | $184.64 | 341700 |
| 2025-07-07 | 177.93 | $185.42 | 502937 |
| 2025-07-03 | 177.41 | $185.51 | 265347 |
| 2025-07-02 | 176.83 | $183.47 | 512112 |
| 2025-07-01 | 176.43 | $181.55 | 557665 |
| 2025-06-30 | 176.07 | $179.95 | 626821 |
| 2025-06-27 | 175.81 | $182.56 | 874232 |
| 2025-06-26 | 175.43 | $182.75 | 369100 |
| 2025-06-25 | 175.00 | $181.19 | 344120 |
| 2025-06-24 | 174.76 | $179.85 | 374953 |
| 2025-06-23 | 174.41 | $177.15 | 322800 |
| 2025-06-20 | 174.21 | $172.98 | 399300 |
| 2025-06-18 | 174.20 | $173.10 | 273500 |
| 2025-06-17 | 174.41 | $171.81 | 345300 |
| 2025-06-16 | 174.77 | $172.69 | 319200 |
| 2025-06-13 | 175.17 | $171.39 | 272300 |
| 2025-06-12 | 175.61 | $175.44 | 193123 |
| 2025-06-11 | 175.77 | $174.75 | 291440 |
| 2025-06-10 | 175.96 | $174.08 | 352500 |
| 2025-06-09 | 176.15 | $175.94 | 273800 |
| 2025-06-06 | 176.05 | $177.11 | 278947 |
| 2025-06-05 | 175.95 | $174.90 | 434037 |
| 2025-06-04 | 175.41 | $174.02 | 303300 |
| 2025-06-03 | 174.86 | $175.38 | 213289 |
| 2025-06-02 | 174.30 | $174.39 | 244600 |
| 2025-05-30 | 173.91 | $174.68 | 328100 |
| 2025-05-29 | 173.37 | $175.01 | 288214 |
| 2025-05-28 | 172.72 | $174.13 | 306000 |
| 2025-05-27 | 172.13 | $176.31 | 440100 |
| 2025-05-23 | 171.37 | $172.85 | 258044 |
| 2025-05-22 | 170.70 | $173.14 | 312635 |
| 2025-05-21 | 170.03 | $172.84 | 284551 |
| 2025-05-20 | 169.17 | $177.42 | 387700 |
| 2025-05-19 | 168.04 | $178.89 | 538800 |
| 2025-05-16 | 166.61 | $180.81 | 329400 |
| 2025-05-15 | 165.23 | $180.09 | 380147 |
| 2025-05-14 | 163.83 | $178.71 | 302510 |
| 2025-05-13 | 162.60 | $178.49 | 360800 |
| 2025-05-12 | 161.43 | $177.85 | 378741 |
| 2025-05-09 | 160.10 | $174.00 | 343500 |
| 2025-05-08 | 158.90 | $175.04 | 777135 |
| 2025-05-07 | 157.94 | $164.21 | 427600 |
| 2025-05-06 | 156.81 | $162.94 | 466203 |
| 2025-05-05 | 155.87 | $164.28 | 328400 |
| 2025-05-02 | 154.98 | $166.51 | 515323 |
| 2025-05-01 | 154.32 | $163.90 | 255700 |
| 2025-04-30 | 154.42 | $162.08 | 277100 |
| 2025-04-29 | 154.52 | $162.22 | 316626 |
| 2025-04-28 | 154.48 | $161.21 | 381300 |
| 2025-04-25 | 154.33 | $159.27 | 157054 |
| 2025-04-24 | 154.41 | $159.87 | 236374 |
| 2025-04-23 | 154.71 | $155.51 | 276803 |
| 2025-04-22 | 155.33 | $154.98 | 203100 |
| 2025-04-21 | 155.92 | $150.20 | 376593 |
| 2025-04-17 | 156.54 | $153.28 | 225100 |
| 2025-04-16 | 156.99 | $152.10 | 370414 |
| 2025-04-15 | 157.53 | $154.02 | 344100 |
| 2025-04-14 | 157.94 | $155.08 | 732216 |
| 2025-04-11 | 158.24 | $151.20 | 360300 |
| 2025-04-10 | 158.63 | $150.15 | 594248 |
| 2025-04-09 | 158.93 | $155.85 | 754640 |
| 2025-04-08 | 158.97 | $141.59 | 460680 |
| 2025-04-07 | 159.76 | $144.14 | 738388 |
| 2025-04-04 | 160.27 | $146.39 | 779749 |
| 2025-04-03 | 160.83 | $153.31 | 743343 |
| 2025-04-02 | 161.03 | $165.89 | 472100 |
| 2025-04-01 | 160.84 | $164.10 | 547074 |
| 2025-03-31 | 160.70 | $161.50 | 587608 |
| 2025-03-28 | 161.08 | $158.10 | 461147 |
| 2025-03-27 | 161.84 | $160.85 | 562121 |
| 2025-03-26 | 162.32 | $165.96 | 279403 |
| 2025-03-25 | 162.56 | $167.94 | 287635 |
| 2025-03-24 | 162.54 | $166.80 | 389146 |
| 2025-03-21 | 162.73 | $162.64 | 718541 |
| 2025-03-20 | 163.16 | $162.27 | 380300 |
| 2025-03-19 | 163.84 | $162.83 | 452600 |
| 2025-03-18 | 164.83 | $162.16 | 355123 |
| 2025-03-17 | 165.80 | $161.22 | 332400 |
| 2025-03-14 | 166.65 | $158.99 | 301600 |
| 2025-03-13 | 167.63 | $156.00 | 371561 |
| 2025-03-12 | 168.70 | $156.77 | 339844 |
| 2025-03-11 | 169.86 | $157.32 | 557015 |
| 2025-03-10 | 171.01 | $154.43 | 588600 |
| 2025-03-07 | 172.53 | $157.47 | 457000 |
| 2025-03-06 | 174.02 | $157.33 | 383235 |
| 2025-03-05 | 175.33 | $162.15 | 531833 |
| 2025-03-04 | 176.23 | $161.24 | 468910 |
| 2025-03-03 | 177.20 | $169.15 | 392700 |
| 2025-02-28 | 177.83 | $173.35 | 296000 |
| 2025-02-27 | 178.17 | $170.43 | 334900 |
| 2025-02-26 | 178.64 | $170.74 | 432716 |
| 2025-02-25 | 179.30 | $167.47 | 410000 |
| 2025-02-24 | 179.96 | $170.68 | 267300 |
| 2025-02-21 | 180.72 | $171.23 | 374641 |
| 2025-02-20 | 181.49 | $175.74 | 288740 |
| 2025-02-19 | 182.01 | $182.63 | 299100 |
| 2025-02-18 | 182.10 | $181.67 | 353903 |
| 2025-02-14 | 182.08 | $178.27 | 356432 |
| 2025-02-13 | 182.15 | $178.48 | 309149 |
| 2025-02-12 | 181.99 | $177.48 | 660800 |
| 2025-02-11 | 181.52 | $179.85 | 481800 |
| 2025-02-10 | 180.78 | $180.32 | 372661 |
| 2025-02-07 | 180.17 | $184.87 | 347314 |
| 2025-02-06 | 179.60 | $187.40 | 314141 |
| 2025-02-05 | 178.76 | $183.45 | 247200 |
| 2025-02-04 | 178.25 | $180.17 | 217435 |
| 2025-02-03 | 177.82 | $180.58 | 309813 |
| 2025-01-31 | 177.37 | $181.72 | 460200 |
| 2025-01-30 | 176.97 | $180.16 | 613400 |
| 2025-01-29 | 176.64 | $179.80 | 653520 |
| 2025-01-28 | 176.37 | $184.07 | 445913 |
| 2025-01-27 | 175.98 | $180.58 | 357743 |
| 2025-01-24 | 175.72 | $185.98 | 689099 |
| 2025-01-23 | 175.11 | $186.58 | 458610 |
| 2025-01-22 | 174.48 | $186.15 | 381204 |
| 2025-01-21 | 173.81 | $184.49 | 326060 |
| 2025-01-17 | 173.13 | $181.20 | 326300 |
| 2025-01-16 | 172.97 | $179.57 | 417836 |
| 2025-01-15 | 172.97 | $175.31 | 814700 |
| 2025-01-14 | 173.08 | $168.21 | 479506 |
| 2025-01-13 | 173.68 | $164.95 | 459351 |
| 2025-01-10 | 174.37 | $168.17 | 440013 |
| 2025-01-08 | 174.83 | $173.40 | 364400 |
| 2025-01-07 | 175.17 | $170.71 | 246628 |
| 2025-01-06 | 175.85 | $173.23 | 277612 |
| 2025-01-03 | 176.45 | $171.53 | 444100 |
| 2025-01-02 | 177.14 | $171.58 | 330800 |
| 2024-12-31 | 177.84 | $173.66 | 177700 |
| 2024-12-30 | 178.51 | $173.70 | 199200 |
| 2024-12-27 | 179.28 | $174.29 | 176200 |
| 2024-12-26 | 179.93 | $176.23 | 241000 |
| 2024-12-24 | 180.62 | $175.39 | 166922 |
| 2024-12-23 | 181.38 | $173.92 | 352807 |
| 2024-12-20 | 182.12 | $173.97 | 1.4M |
| 2024-12-19 | 182.85 | $172.74 | 538743 |
| 2024-12-18 | 183.56 | $170.93 | 451499 |
| 2024-12-17 | 184.27 | $177.96 | 375703 |
| 2024-12-16 | 184.58 | $179.54 | 360300 |
| 2024-12-13 | 184.81 | $177.53 | 355000 |
| 2024-12-12 | 185.14 | $180.09 | 274000 |
| 2024-12-11 | 185.42 | $178.78 | 280100 |
| 2024-12-10 | 185.80 | $177.37 | 435846 |
| 2024-12-09 | 186.43 | $180.19 | 412093 |
| 2024-12-06 | 186.71 | $184.30 | 322100 |
| 2024-12-05 | 186.67 | $185.30 | 289830 |
| 2024-12-04 | 186.82 | $185.35 | 215100 |
| 2024-12-03 | 186.12 | $185.57 | 187116 |
| 2024-12-02 | 185.36 | $186.97 | 221861 |
| 2024-11-29 | 184.58 | $189.09 | 142701 |
| 2024-11-27 | 183.76 | $187.43 | 245100 |
| 2024-11-26 | 182.63 | $190.04 | 308048 |
| 2024-11-25 | 181.46 | $190.49 | 377000 |
| 2024-11-22 | 180.34 | $188.74 | 435836 |
| 2024-11-21 | 179.20 | $188.66 | 298629 |
| 2024-11-20 | 178.17 | $186.95 | 328500 |
| 2024-11-19 | 177.13 | $185.01 | 261938 |
| 2024-11-18 | 176.36 | $184.17 | 282511 |
| 2024-11-15 | 175.77 | $184.12 | 250000 |
| 2024-11-14 | 175.24 | $184.08 | 207802 |
| 2024-11-13 | 174.73 | $185.71 | 255420 |
| 2024-11-12 | 174.02 | $186.53 | 202136 |
| 2024-11-11 | 173.19 | $189.91 | 369707 |
| 2024-11-08 | 172.17 | $185.74 | 226147 |
| 2024-11-07 | 171.25 | $183.60 | 385000 |
| 2024-11-06 | 170.28 | $188.30 | 643336 |
| 2024-11-05 | 169.18 | $171.31 | 353537 |
| 2024-11-04 | 168.81 | $170.42 | 257300 |
| 2024-11-01 | 168.33 | $171.31 | 568915 |
| 2024-10-31 | 167.84 | $172.77 | 547905 |
| 2024-10-30 | 167.17 | $164.65 | 542718 |
| 2024-10-29 | 166.87 | $166.70 | 289000 |
| 2024-10-28 | 166.52 | $168.11 | 229200 |
| 2024-10-25 | 166.01 | $166.01 | 153700 |
| 2024-10-24 | 165.60 | $168.05 | 314848 |
| 2024-10-23 | 165.11 | $166.14 | 327300 |
| 2024-10-22 | 164.78 | $169.60 | 294800 |
| 2024-10-21 | 164.40 | $172.29 | 449900 |
| 2024-10-18 | 163.86 | $173.57 | 229000 |
| 2024-10-17 | 163.19 | $173.93 | 238900 |
| 2024-10-16 | 162.42 | $171.50 | 262337 |
| 2024-10-15 | 161.58 | $169.91 | 227624 |
| 2024-10-14 | 161.05 | $169.39 | 151300 |
| 2024-10-11 | 160.42 | $167.48 | 270247 |
| 2024-10-10 | 159.75 | $164.20 | 270800 |
| 2024-10-09 | 159.11 | $166.27 | 223400 |
| 2024-10-08 | 158.36 | $163.85 | 214300 |
| 2024-10-07 | 157.80 | $160.81 | 206881 |
| 2024-10-04 | 157.40 | $161.63 | 348506 |
| 2024-10-03 | 156.76 | $159.22 | 330600 |
| 2024-10-02 | 156.40 | $158.81 | 382800 |
| 2024-10-01 | 156.03 | $159.59 | 315956 |
| 2024-09-30 | 155.62 | $158.02 | 515515 |
| 2024-09-27 | 155.55 | $157.66 | 221400 |
| 2024-09-26 | 155.39 | $158.25 | 189018 |
| 2024-09-25 | 155.18 | $159.58 | 210411 |
| 2024-09-24 | 154.87 | $161.98 | 228600 |
| 2024-09-23 | 154.50 | $161.50 | 198505 |
| 2024-09-20 | 154.19 | $160.30 | 857103 |
| 2024-09-19 | 153.83 | $158.35 | 290400 |
| 2024-09-18 | 153.55 | $154.78 | 464025 |
| 2024-09-17 | 153.38 | $159.30 | 261223 |
| 2024-09-16 | 153.05 | $156.80 | 221200 |
| 2024-09-13 | 152.85 | $154.08 | 243100 |
| 2024-09-12 | 152.70 | $151.45 | 222100 |
| 2024-09-11 | 152.64 | $151.20 | 265404 |
| 2024-09-10 | 152.50 | $152.74 | 269620 |
| 2024-09-09 | 152.20 | $152.67 | 353700 |
| 2024-09-06 | 152.06 | $148.90 | 288200 |
| 2024-09-05 | 152.07 | $152.00 | 146000 |
| 2024-09-04 | 151.68 | $151.35 | 187391 |
| 2024-09-03 | 151.42 | $151.45 | 229700 |
| 2024-08-30 | 151.09 | $156.62 | 196900 |
| 2024-08-29 | 150.53 | $154.41 | 116531 |
| 2024-08-28 | 150.19 | $154.19 | 146100 |
| 2024-08-27 | 149.99 | $153.25 | 151415 |
| 2024-08-26 | 149.76 | $154.63 | 147322 |
| 2024-08-23 | 149.42 | $155.35 | 139706 |
| 2024-08-22 | 149.15 | $153.17 | 202843 |
| 2024-08-21 | 148.81 | $152.73 | 226113 |
| 2024-08-20 | 148.31 | $151.34 | 271200 |
| 2024-08-19 | 147.98 | $152.73 | 263251 |
| 2024-08-16 | 147.61 | $152.65 | 165608 |
| 2024-08-15 | 147.18 | $151.22 | 204022 |
| 2024-08-14 | 146.92 | $150.14 | 137830 |
| 2024-08-13 | 146.83 | $148.42 | 297637 |
| 2024-08-12 | 146.82 | $146.82 | 256913 |
| 2024-08-09 | 146.68 | $149.87 | 203740 |
| 2024-08-08 | 146.26 | $149.08 | 203817 |
| 2024-08-07 | 145.74 | $144.13 | 212400 |
| 2024-08-06 | 145.41 | $146.29 | 274750 |
| 2024-08-05 | 144.84 | $144.70 | 630931 |
| 2024-08-02 | 144.32 | $145.55 | 456800 |
| 2024-08-01 | 143.86 | $147.51 | 542444 |
| 2024-07-31 | 143.21 | $150.25 | 792400 |
| 2024-07-30 | 142.40 | $148.66 | 543400 |
| 2024-07-29 | 141.74 | $147.77 | 374518 |
| 2024-07-26 | 141.09 | $149.99 | 261524 |
| 2024-07-25 | 140.29 | $146.39 | 431533 |
| 2024-07-24 | 139.54 | $142.77 | 443700 |
| 2024-07-23 | 138.95 | $144.59 | 353800 |
| 2024-07-22 | 138.25 | $145.37 | 269428 |
| 2024-07-19 | 137.47 | $143.98 | 228400 |
| 2024-07-18 | 136.91 | $146.11 | 339100 |
| 2024-07-17 | 136.29 | $148.28 | 365419 |
| 2024-07-16 | 135.43 | $148.31 | 280500 |
| 2024-07-15 | 134.45 | $143.99 | 390217 |
| 2024-07-12 | 133.66 | $141.43 | 273114 |
| 2024-07-11 | 133.06 | $138.75 | 251800 |
| 2024-07-10 | 132.48 | $137.47 | 272004 |
| 2024-07-09 | 132.12 | $135.02 | 260500 |
| 2024-07-08 | 131.90 | $134.22 | 219500 |
| 2024-07-05 | 131.79 | $136.24 | 232900 |
| 2024-07-03 | 131.64 | $134.64 | 187200 |
| 2024-07-02 | 131.54 | $134.11 | 311400 |
| 2024-07-01 | 131.52 | $135.35 | 239869 |
| 2024-06-28 | 131.52 | $134.86 | 544439 |
| 2024-06-27 | 131.48 | $133.86 | 318626 |
| 2024-06-26 | 131.40 | $131.53 | 302800 |
| 2024-06-25 | 131.54 | $130.95 | 310400 |
| 2024-06-24 | 131.78 | $130.53 | 309805 |
| 2024-06-21 | 131.95 | $129.79 | 494227 |
| 2024-06-20 | 132.18 | $132.80 | 311325 |
| 2024-06-18 | 132.35 | $133.70 | 236252 |
| 2024-06-17 | 132.43 | $130.99 | 286726 |
| 2024-06-14 | 132.59 | $128.76 | 231140 |
| 2024-06-13 | 132.82 | $128.12 | 309212 |
| 2024-06-12 | 133.22 | $129.44 | 299339 |
| 2024-06-11 | 133.59 | $127.29 | 359200 |
| 2024-06-10 | 134.02 | $130.27 | 232051 |
| 2024-06-07 | 134.28 | $130.57 | 216608 |
| 2024-06-06 | 134.48 | $131.93 | 374200 |
| 2024-06-05 | 134.52 | $133.23 | 409701 |
| 2024-06-04 | 134.57 | $132.69 | 363900 |
| 2024-06-03 | 134.65 | $133.83 | 249800 |
| 2024-05-31 | 134.55 | $135.35 | 463435 |
| 2024-05-30 | 134.31 | $134.00 | 457900 |
| 2024-05-29 | 133.98 | $132.23 | 252500 |
| 2024-05-28 | 133.74 | $134.30 | 443325 |
| 2024-05-24 | 133.42 | $135.72 | 241334 |
| 2024-05-23 | 132.97 | $134.08 | 254630 |
| 2024-05-22 | 132.62 | $134.33 | 259700 |
| 2024-05-21 | 132.30 | $136.21 | 186400 |
| 2024-05-20 | 131.98 | $135.34 | 436615 |
| 2024-05-17 | 131.61 | $134.09 | 519000 |
| 2024-05-16 | 131.09 | $133.35 | 606800 |
| 2024-05-15 | 130.55 | $136.13 | 436606 |
| 2024-05-14 | 129.88 | $136.80 | 261302 |
| 2024-05-13 | 129.25 | $135.96 | 238936 |
| 2024-05-10 | 128.64 | $135.36 | 411234 |
| 2024-05-09 | 128.13 | $134.59 | 517925 |
| 2024-05-08 | 127.76 | $132.89 | 321000 |
| 2024-05-07 | 127.57 | $134.24 | 415800 |
| 2024-05-06 | 127.42 | $134.13 | 247800 |
| 2024-05-03 | 127.34 | $131.90 | 272338 |
| 2024-05-02 | 127.27 | $130.55 | 237426 |
| 2024-05-01 | 127.20 | $127.34 | 315400 |
| 2024-04-30 | 127.29 | $127.49 | 355323 |
| 2024-04-29 | 127.33 | $127.97 | 309706 |
| 2024-04-26 | 127.34 | $126.70 | 161304 |
| 2024-04-25 | 127.42 | $127.03 | 299900 |
| 2024-04-24 | 127.46 | $128.00 | 859400 |
| 2024-04-23 | 127.29 | $129.72 | 361621 |
| 2024-04-22 | 127.07 | $127.97 | 340900 |
| 2024-04-19 | 126.95 | $123.77 | 333936 |
| 2024-04-18 | 127.14 | $122.38 | 165000 |
| 2024-04-17 | 127.22 | $122.82 | 248800 |
| 2024-04-16 | 127.23 | $124.13 | 232100 |
| 2024-04-15 | 127.15 | $123.88 | 274941 |
| 2024-04-12 | 127.17 | $125.04 | 245200 |
| 2024-04-11 | 127.12 | $127.19 | 296220 |
| 2024-04-10 | 127.01 | $129.21 | 357537 |
| 2024-04-09 | 126.69 | $131.15 | 251600 |
| 2024-04-08 | 126.36 | $132.64 | 276900 |
| 2024-04-05 | 125.95 | $130.43 | 248423 |
| 2024-04-04 | 125.63 | $129.11 | 260200 |
| 2024-04-03 | 125.40 | $129.14 | 377409 |
| 2024-04-02 | 125.18 | $128.35 | 279107 |
| 2024-04-01 | 125.06 | $128.16 | 363047 |
| 2024-03-28 | 125.01 | $128.19 | 286400 |
| 2024-03-27 | 125.04 | $127.88 | 332700 |
| 2024-03-26 | 125.09 | $124.69 | 372900 |
| 2024-03-25 | 125.34 | $125.34 | 270046 |
| 2024-03-22 | 125.62 | $125.49 | 369500 |
| 2024-03-21 | 125.94 | $127.56 | 263041 |
| 2024-03-20 | 126.14 | $124.05 | 301049 |
| 2024-03-19 | 126.43 | $122.89 | 395220 |
| 2024-03-18 | 126.76 | $122.64 | 301740 |
| 2024-03-15 | 127.22 | $124.27 | 695400 |
| 2024-03-14 | 127.56 | $124.08 | 253827 |
| 2024-03-13 | 127.78 | $124.85 | 297000 |
| 2024-03-12 | 127.82 | $122.80 | 358200 |
| 2024-03-11 | 128.12 | $124.54 | 180200 |
| 2024-03-08 | 128.24 | $124.53 | 235611 |
| 2024-03-07 | 128.28 | $124.08 | 294000 |
| 2024-03-06 | 128.30 | $124.49 | 245530 |
| 2024-03-05 | 128.29 | $124.81 | 371221 |
| 2024-03-04 | 128.26 | $125.86 | 329122 |
| 2024-03-01 | 128.31 | $127.24 | 369508 |
| 2024-02-29 | 128.04 | $128.66 | 408447 |
| 2024-02-28 | 127.60 | $128.99 | 400228 |
| 2024-02-27 | 127.30 | $129.56 | 242329 |
| 2024-02-26 | 126.97 | $130.95 | 280026 |
| 2024-02-23 | 126.47 | $131.85 | 220100 |
| 2024-02-22 | 126.00 | $131.60 | 270718 |
| 2024-02-21 | 125.50 | $129.88 | 360400 |
| 2024-02-20 | 125.13 | $129.58 | 357811 |
| 2024-02-16 | 124.72 | $131.68 | 479321 |
| 2024-02-15 | 124.10 | $131.07 | 318600 |
| 2024-02-14 | 123.42 | $128.64 | 277200 |
| 2024-02-13 | 122.83 | $125.64 | 418329 |
| 2024-02-12 | 122.40 | $128.73 | 454126 |
| 2024-02-09 | 121.69 | $126.87 | 335300 |
| 2024-02-08 | 121.06 | $125.40 | 286301 |
| 2024-02-07 | 120.50 | $124.57 | 327300 |
| 2024-02-06 | 120.02 | $124.18 | 383627 |
| 2024-02-05 | 119.66 | $124.27 | 359011 |
| 2024-02-02 | 119.19 | $126.90 | 613918 |
| 2024-02-01 | 118.57 | $121.86 | 462200 |
| 2024-01-31 | 118.32 | $119.78 | 532300 |
| 2024-01-30 | 118.28 | $122.91 | 446800 |
| 2024-01-29 | 118.13 | $123.08 | 387323 |
| 2024-01-26 | 118.04 | $120.92 | 262823 |
| 2024-01-25 | 118.11 | $122.36 | 224300 |
| 2024-01-24 | 118.06 | $121.69 | 261700 |
| 2024-01-23 | 118.00 | $122.38 | 349111 |
| 2024-01-22 | 117.86 | $121.43 | 266800 |
| 2024-01-19 | 117.71 | $119.34 | 249000 |
| 2024-01-18 | 117.73 | $117.43 | 309000 |
| 2024-01-17 | 117.86 | $116.80 | 398900 |
| 2024-01-16 | 118.13 | $117.16 | 418500 |
| 2024-01-12 | 118.35 | $114.47 | 242700 |
| 2024-01-11 | 118.50 | $114.23 | 315010 |
| 2024-01-10 | 118.62 | $114.14 | 314534 |
| 2024-01-09 | 118.68 | $115.15 | 312400 |
| 2024-01-08 | 118.62 | $116.82 | 263774 |
| 2024-01-05 | 118.41 | $114.91 | 544200 |
| 2024-01-04 | 118.28 | $114.60 | 687911 |
| 2024-01-03 | 118.19 | $116.75 | 514119 |
| 2024-01-02 | 118.10 | $119.09 | 380712 |
| 2023-12-29 | 117.65 | $119.91 | 264800 |
| 2023-12-28 | 117.04 | $121.26 | 265817 |
| 2023-12-27 | 116.27 | $122.19 | 262000 |
| 2023-12-26 | 115.42 | $121.37 | 190917 |
| 2023-12-22 | 114.67 | $120.51 | 304538 |
| 2023-12-21 | 113.94 | $119.67 | 304220 |
| 2023-12-20 | 113.24 | $118.45 | 514313 |
| 2023-12-19 | 112.46 | $119.63 | 600022 |
| 2023-12-18 | 111.64 | $120.17 | 562032 |
| 2023-12-15 | 110.84 | $122.06 | 7.8M |
| 2023-12-14 | 109.95 | $121.58 | 865921 |
| 2023-12-13 | 109.11 | $117.48 | 642400 |
| 2023-12-12 | 108.45 | $116.64 | 628749 |
| 2023-12-11 | 107.75 | $115.43 | 600644 |
| 2023-12-08 | 107.11 | $113.93 | 499533 |
| 2023-12-07 | 106.52 | $112.53 | 471500 |
| 2023-12-06 | 106.03 | $112.33 | 482344 |
| 2023-12-05 | 105.56 | $112.75 | 591702 |
| 2023-12-04 | 105.15 | $115.11 | 1.1M |
| 2023-12-01 | 104.69 | $109.93 | 391100 |
| 2023-11-30 | 104.39 | $107.72 | 507634 |
| 2023-11-29 | 104.10 | $105.97 | 314440 |
| 2023-11-28 | 103.83 | $105.04 | 343335 |
| 2023-11-27 | 103.56 | $106.42 | 293432 |
| 2023-11-24 | 103.16 | $106.01 | 73000 |
| 2023-11-22 | 102.83 | $105.59 | 248700 |
| 2023-11-21 | 102.40 | $102.96 | 339248 |
| 2023-11-20 | 102.16 | $103.15 | 190100 |
| 2023-11-17 | 102.01 | $104.09 | 238726 |
| 2023-11-16 | 101.87 | $104.43 | 186104 |
| 2023-11-15 | 101.79 | $104.73 | 324523 |
| 2023-11-14 | 101.82 | $104.17 | 295322 |
| 2023-11-13 | 102.01 | $102.75 | 250420 |
| 2023-11-10 | 102.26 | $102.63 | 686832 |
| 2023-11-09 | 102.50 | $102.03 | 446000 |
| 2023-11-08 | 102.79 | $102.79 | 186333 |
| 2023-11-07 | 103.10 | $102.90 | 303042 |
| 2023-11-06 | 103.34 | $104.61 | 201493 |
| 2023-11-03 | 103.51 | $105.80 | 283625 |
| 2023-11-02 | 103.59 | $103.92 | 357400 |
| 2023-11-01 | 103.74 | $101.98 | 378815 |
| 2023-10-31 | 103.89 | $100.52 | 399100 |
| 2023-10-30 | 104.08 | $99.63 | 370644 |
| 2023-10-27 | 104.38 | $98.43 | 653600 |
| 2023-10-26 | 104.81 | $99.51 | 485638 |
| 2023-10-25 | 105.27 | $96.94 | 453900 |
| 2023-10-24 | 105.72 | $98.10 | 548345 |
| 2023-10-23 | 106.09 | $100.31 | 297000 |
| 2023-10-20 | 106.46 | $101.21 | 256120 |
| 2023-10-19 | 106.78 | $102.83 | 219829 |
| 2023-10-18 | 107.00 | $105.29 | 204147 |
| 2023-10-17 | 107.15 | $108.00 | 259541 |
| 2023-10-16 | 107.20 | $107.69 | 259231 |
| 2023-10-13 | 107.32 | $107.51 | 330400 |
| 2023-10-12 | 107.41 | $107.80 | 250400 |
| 2023-10-11 | 107.49 | $109.03 | 171614 |
| 2023-10-10 | 107.43 | $107.61 | 348700 |
| 2023-10-09 | 107.38 | $108.16 | 171210 |
| 2023-10-06 | 107.25 | $107.34 | 245800 |
| 2023-10-05 | 107.11 | $106.91 | 245500 |
| 2023-10-04 | 106.95 | $105.06 | 189900 |
| 2023-10-03 | 106.88 | $104.31 | 262207 |
| 2023-10-02 | 106.82 | $105.53 | 258132 |
| 2023-09-29 | 106.87 | $107.12 | 352116 |
| 2023-09-28 | 106.78 | $108.61 | 411148 |
| 2023-09-27 | 106.66 | $105.97 | 305500 |
| 2023-09-26 | 106.64 | $105.44 | 457224 |
| 2023-09-25 | 106.56 | $107.82 | 222321 |
| 2023-09-22 | 106.29 | $107.58 | 297700 |
| 2023-09-21 | 105.99 | $107.28 | 295831 |
| 2023-09-20 | 105.69 | $108.17 | 364647 |
| 2023-09-19 | 105.29 | $109.00 | 362207 |
| 2023-09-18 | 104.87 | $110.06 | 365901 |
| 2023-09-15 | 104.39 | $109.42 | 686200 |
| 2023-09-14 | 103.91 | $109.41 | 379600 |
| 2023-09-13 | 103.43 | $107.71 | 473643 |
| 2023-09-12 | 103.08 | $106.60 | 269320 |
| 2023-09-11 | 102.83 | $105.61 | 362663 |
| 2023-09-08 | 102.66 | $104.56 | 134600 |
| 2023-09-07 | 102.52 | $103.79 | 270630 |
| 2023-09-06 | 102.33 | $103.61 | 222244 |
| 2023-09-05 | 102.13 | $103.03 | 302500 |
| 2023-09-01 | 102.00 | $106.51 | 369600 |
| 2023-08-31 | 101.69 | $105.34 | 226800 |
| 2023-08-30 | 101.44 | $106.26 | 245900 |
| 2023-08-29 | 101.10 | $105.68 | 249541 |
| 2023-08-28 | 100.84 | $103.83 | 236400 |
| 2023-08-25 | 100.64 | $102.30 | 287900 |
| 2023-08-24 | 100.49 | $101.71 | 208400 |
| 2023-08-23 | 100.70 | $101.22 | 138349 |
| 2023-08-22 | 101.06 | $100.18 | 204727 |
| 2023-08-21 | 101.40 | $100.54 | 277000 |
| 2023-08-18 | 101.60 | $100.57 | 273800 |
| 2023-08-17 | 101.78 | $99.67 | 282629 |
| 2023-08-16 | 102.04 | $99.83 | 310828 |
| 2023-08-15 | 102.26 | $100.78 | 199507 |
| 2023-08-14 | 102.42 | $101.64 | 311800 |
| 2023-08-11 | 102.47 | $102.12 | 175700 |
| 2023-08-10 | 102.45 | $101.84 | 289714 |
| 2023-08-09 | 102.41 | $99.92 | 259740 |
| 2023-08-08 | 102.38 | $99.64 | 249037 |
| 2023-08-07 | 102.24 | $100.50 | 210200 |
| 2023-08-04 | 102.01 | $100.25 | 476100 |
| 2023-08-03 | 101.76 | $100.22 | 303600 |
| 2023-08-02 | 101.49 | $99.54 | 327024 |
| 2023-08-01 | 101.31 | $100.45 | 382752 |
| 2023-07-31 | 101.22 | $99.85 | 439054 |
| 2023-07-28 | 101.15 | $99.23 | 1.0M |
| 2023-07-27 | 101.13 | $106.08 | 431250 |
| 2023-07-26 | 100.66 | $108.27 | 408201 |
| 2023-07-25 | 100.04 | $107.12 | 354000 |
| 2023-07-24 | 99.45 | $104.51 | 177097 |
| 2023-07-21 | 98.92 | $104.21 | 299400 |
| 2023-07-20 | 98.42 | $104.83 | 427033 |
| 2023-07-19 | 97.88 | $104.22 | 224346 |
| 2023-07-18 | 97.37 | $103.90 | 255249 |
| 2023-07-17 | 96.90 | $102.74 | 273300 |
| 2023-07-14 | 96.50 | $101.72 | 302143 |
| 2023-07-13 | 96.09 | $101.06 | 283300 |
| 2023-07-12 | 95.65 | $99.31 | 690736 |
| 2023-07-11 | 95.22 | $96.76 | 380500 |
| 2023-07-10 | 94.97 | $95.89 | 272800 |
| 2023-07-07 | 94.74 | $95.26 | 305700 |
| 2023-07-06 | 94.56 | $94.84 | 400409 |
| 2023-07-05 | 94.38 | $95.95 | 458200 |
| 2023-07-03 | 94.07 | $98.74 | 152600 |
| 2023-06-30 | 93.66 | $98.31 | 386597 |
| 2023-06-29 | 93.12 | $98.88 | 422102 |
| 2023-06-28 | 92.54 | $96.67 | 450800 |
| 2023-06-27 | 92.16 | $95.85 | 327906 |
| 2023-06-26 | 91.80 | $95.30 | 540250 |
| 2023-06-23 | 91.40 | $93.86 | 6.3M |
| 2023-06-22 | 91.09 | $94.30 | 674402 |
| 2023-06-21 | 90.75 | $94.03 | 445934 |
| 2023-06-20 | 90.45 | $94.09 | 438546 |
| 2023-06-16 | 90.14 | $94.48 | 652911 |
| 2023-06-15 | 89.85 | $94.75 | 562900 |
| 2023-06-14 | 89.59 | $93.47 | 380407 |
| 2023-06-13 | 89.31 | $92.20 | 443800 |
| 2023-06-12 | 89.15 | $90.73 | 445500 |
| 2023-06-09 | 89.05 | $91.81 | 403500 |
| 2023-06-08 | 88.93 | $91.28 | 312405 |
| 2023-06-07 | 88.94 | $91.72 | 676200 |
| 2023-06-06 | 88.70 | $91.23 | 334000 |
| 2023-06-05 | 88.46 | $89.75 | 436991 |
| 2023-06-02 | 88.34 | $90.44 | 568000 |
| 2023-06-01 | 88.13 | $87.61 | 465300 |
| 2023-05-31 | 88.13 | $87.31 | 527129 |
| 2023-05-30 | 88.20 | $89.00 | 352033 |
| 2023-05-26 | 88.30 | $88.65 | 283722 |
| 2023-05-25 | 88.44 | $87.28 | 231800 |
| 2023-05-24 | 88.67 | $87.60 | 306500 |
| 2023-05-23 | 88.84 | $87.58 | 481501 |
| 2023-05-22 | 89.08 | $88.07 | 517625 |
| 2023-05-19 | 89.37 | $87.74 | 363100 |
| 2023-05-18 | 89.72 | $88.85 | 424500 |
| 2023-05-17 | 89.96 | $89.46 | 314619 |
| 2023-05-16 | 90.13 | $87.88 | 344400 |
| 2023-05-15 | 90.35 | $89.04 | 260027 |
| 2023-05-12 | 90.43 | $88.70 | 344812 |
| 2023-05-11 | 90.51 | $89.37 | 338816 |
| 2023-05-10 | 90.45 | $91.56 | 577939 |
| 2023-05-09 | 90.23 | $86.97 | 432602 |
| 2023-05-08 | 90.20 | $86.32 | 309248 |
| 2023-05-05 | 90.16 | $87.31 | 408900 |
| 2023-05-04 | 90.06 | $86.35 | 372200 |
| 2023-05-03 | 90.01 | $87.53 | 365700 |
| 2023-05-02 | 89.88 | $88.76 | 679900 |
| 2023-05-01 | 89.80 | $91.00 | 377846 |
| 2023-04-28 | 89.62 | $91.38 | 403900 |
| 2023-04-27 | 89.37 | $91.86 | 658700 |
| 2023-04-26 | 89.19 | $90.99 | 724000 |
| 2023-04-25 | 89.12 | $92.45 | 613200 |
| 2023-04-24 | 88.98 | $93.85 | 356800 |
| 2023-04-21 | 88.78 | $94.82 | 523400 |
| 2023-04-20 | 88.64 | $93.60 | 365400 |
| 2023-04-19 | 88.56 | $92.84 | 297100 |
| 2023-04-18 | 88.62 | $92.29 | 391900 |
| 2023-04-17 | 88.65 | $90.62 | 359200 |
| 2023-04-14 | 88.66 | $90.37 | 403000 |
| 2023-04-13 | 88.78 | $88.22 | 369600 |
| 2023-04-12 | 88.87 | $87.02 | 414341 |
| 2023-04-11 | 88.95 | $86.50 | 336930 |
| 2023-04-10 | 88.90 | $85.44 | 410500 |
| 2023-04-06 | 89.01 | $85.29 | 327000 |
| 2023-04-05 | 89.25 | $85.33 | 347220 |
| 2023-04-04 | 89.62 | $84.95 | 495600 |
| 2023-04-03 | 90.02 | $87.10 | 565035 |
| 2023-03-31 | 90.38 | $87.49 | 763300 |
| 2023-03-30 | 90.79 | $86.30 | 524800 |
| 2023-03-29 | 91.21 | $88.35 | 1.5M |
| 2023-03-28 | 91.55 | $89.56 | 751000 |
| 2023-03-27 | 91.86 | $89.72 | 582508 |
| 2023-03-24 | 92.11 | $89.78 | 656827 |
| 2023-03-23 | 92.36 | $92.11 | 354626 |
| 2023-03-22 | 92.51 | $91.85 | 337130 |
| 2023-03-21 | 92.72 | $94.13 | 358300 |
| 2023-03-20 | 92.88 | $92.84 | 429600 |
| 2023-03-17 | 93.19 | $90.85 | 800200 |
| 2023-03-16 | 93.49 | $92.71 | 577178 |
| 2023-03-15 | 93.69 | $90.04 | 689198 |
| 2023-03-14 | 94.08 | $88.71 | 617800 |
| 2023-03-13 | 94.55 | $85.36 | 570500 |
| 2023-03-10 | 95.08 | $87.78 | 608600 |
| 2023-03-09 | 95.42 | $90.12 | 388523 |
| 2023-03-08 | 95.78 | $92.70 | 257700 |
| 2023-03-07 | 96.05 | $92.80 | 287430 |
| 2023-03-06 | 96.35 | $94.35 | 304000 |
| 2023-03-03 | 96.68 | $95.66 | 227600 |
| 2023-03-02 | 96.87 | $94.81 | 288647 |
| 2023-03-01 | 97.00 | $95.20 | 318400 |
| 2023-02-28 | 97.20 | $95.70 | 570300 |
| 2023-02-27 | 97.29 | $94.73 | 246500 |
| 2023-02-24 | 97.41 | $94.67 | 282800 |
| 2023-02-23 | 97.53 | $95.26 | 315400 |
| 2023-02-22 | 97.57 | $95.95 | 461700 |
| 2023-02-21 | 97.62 | $97.30 | 665600 |
| 2023-02-17 | 97.66 | $99.17 | 344000 |
| 2023-02-16 | 97.55 | $96.81 | 345215 |
| 2023-02-15 | 97.50 | $96.77 | 235518 |
| 2023-02-14 | 97.49 | $97.71 | 249524 |
| 2023-02-13 | 97.43 | $98.06 | 359300 |
| 2023-02-10 | 97.43 | $96.02 | 319746 |
| 2023-02-09 | 97.44 | $94.59 | 433830 |
| 2023-02-08 | 97.45 | $97.29 | 298810 |
| 2023-02-07 | 97.26 | $98.15 | 398435 |
| 2023-02-06 | 96.88 | $98.87 | 392000 |
| 2023-02-03 | 96.45 | $100.78 | 406700 |
| 2023-02-02 | 95.82 | $99.51 | 414500 |
| 2023-02-01 | 95.25 | $97.49 | 613801 |
| 2023-01-31 | 94.77 | $99.07 | 439820 |
| 2023-01-30 | 94.18 | $97.65 | 382844 |
| 2023-01-27 | 93.73 | $97.16 | 277937 |
| 2023-01-26 | 93.26 | $96.95 | 363800 |
| 2023-01-25 | 92.85 | $96.18 | 294200 |
| 2023-01-24 | 92.50 | $96.95 | 185000 |
| 2023-01-23 | 92.09 | $98.00 | 205130 |
| 2023-01-20 | 91.79 | $97.01 | 249828 |
| 2023-01-19 | 91.41 | $95.77 | 237800 |
| 2023-01-18 | 91.08 | $96.57 | 343017 |
| 2023-01-17 | 90.85 | $96.59 | 374800 |
| 2023-01-13 | 90.59 | $97.91 | 306146 |
| 2023-01-12 | 90.38 | $96.25 | 293300 |
| 2023-01-11 | 90.23 | $94.90 | 328725 |
| 2023-01-10 | 90.16 | $93.34 | 334439 |
| 2023-01-09 | 90.17 | $90.59 | 187800 |
| 2023-01-06 | 90.34 | $90.38 | 238200 |
| 2023-01-05 | 90.65 | $88.06 | 305502 |
| 2023-01-04 | 91.12 | $88.24 | 291100 |
| 2023-01-03 | 91.58 | $87.89 | 276400 |
| 2022-12-30 | 92.17 | $87.16 | 249100 |
| 2022-12-29 | 92.77 | $88.69 | 346000 |
| 2022-12-28 | 93.25 | $87.84 | 228000 |
| 2022-12-27 | 93.67 | $88.65 | 216520 |
| 2022-12-23 | 94.10 | $89.15 | 193500 |
| 2022-12-22 | 94.63 | $88.81 | 298400 |
| 2022-12-21 | 95.16 | $91.93 | 250525 |
| 2022-12-20 | 95.49 | $89.46 | 346300 |
| 2022-12-19 | 95.89 | $89.18 | 389400 |
| 2022-12-16 | 96.29 | $92.07 | 689336 |
| 2022-12-15 | 96.53 | $91.36 | 418600 |
| 2022-12-14 | 96.94 | $93.61 | 396600 |
| 2022-12-13 | 97.34 | $93.21 | 608200 |
| 2022-12-12 | 97.58 | $93.56 | 480220 |
| 2022-12-09 | 97.71 | $93.57 | 519806 |
| 2022-12-08 | 97.82 | $94.07 | 428700 |
| 2022-12-07 | 97.71 | $96.46 | 369800 |
| 2022-12-06 | 97.58 | $97.51 | 527537 |
| 2022-12-05 | 97.39 | $97.50 | 303000 |
| 2022-12-02 | 97.18 | $99.62 | 327809 |
| 2022-12-01 | 96.74 | $99.09 | 210018 |
| 2022-11-30 | 96.34 | $98.35 | 261527 |
| 2022-11-29 | 95.98 | $96.28 | 215907 |
| 2022-11-28 | 95.63 | $97.22 | 188133 |
| 2022-11-25 | 95.26 | $99.81 | 92200 |
| 2022-11-23 | 94.43 | $99.26 | 265300 |
| 2022-11-22 | 93.58 | $98.52 | 273700 |
| 2022-11-21 | 92.67 | $97.54 | 178107 |
| 2022-11-18 | 91.90 | $97.14 | 277200 |
| 2022-11-17 | 91.13 | $96.88 | 330920 |
| 2022-11-16 | 90.24 | $99.59 | 299300 |
| 2022-11-15 | 89.29 | $101.58 | 690712 |
| 2022-11-14 | 88.30 | $98.00 | 375711 |
| 2022-11-11 | 87.41 | $96.14 | 317012 |
| 2022-11-10 | 86.58 | $95.92 | 338900 |
| 2022-11-09 | 85.88 | $91.81 | 157919 |
| 2022-11-08 | 85.25 | $93.75 | 240327 |
| 2022-11-07 | 84.47 | $93.81 | 285349 |
| 2022-11-04 | 83.67 | $93.22 | 358000 |
| 2022-11-03 | 82.88 | $90.85 | 320200 |
| 2022-11-02 | 82.32 | $91.20 | 572200 |
| 2022-11-01 | 81.78 | $91.02 | 442750 |
| 2022-10-31 | 81.29 | $89.32 | 367939 |
| 2022-10-28 | 80.66 | $89.79 | 602500 |
| 2022-10-27 | 79.93 | $83.33 | 390500 |
| 2022-10-26 | 79.58 | $82.17 | 302948 |
| 2022-10-25 | 79.30 | $80.26 | 281700 |
| 2022-10-24 | 79.04 | $82.25 | 264701 |
| 2022-10-21 | 78.77 | $81.76 | 243728 |
| 2022-10-20 | 78.52 | $79.12 | 185039 |
| 2022-10-19 | 78.54 | $80.54 | 206200 |
| 2022-10-18 | 78.50 | $81.81 | 240229 |
| 2022-10-17 | 78.43 | $80.12 | 326322 |
| 2022-10-14 | 78.53 | $79.60 | 369820 |
| 2022-10-13 | 78.55 | $81.80 | 337409 |
| 2022-10-12 | 78.47 | $79.35 | 210416 |
| 2022-10-11 | 78.43 | $77.98 | 251400 |
| 2022-10-10 | 78.48 | $77.99 | 169100 |
| 2022-10-07 | 78.69 | $77.38 | 380347 |
| 2022-10-06 | 78.88 | $79.55 | 152247 |
| 2022-10-05 | 78.80 | $80.43 | 209847 |
| 2022-10-04 | 78.68 | $81.18 | 350900 |
| 2022-10-03 | 78.49 | $76.69 | 418100 |
| 2022-09-30 | 78.42 | $75.38 | 374809 |
| 2022-09-29 | 78.54 | $76.22 | 309142 |
| 2022-09-28 | 78.66 | $76.63 | 300243 |
| 2022-09-27 | 78.76 | $75.06 | 332035 |
| 2022-09-26 | 78.95 | $76.74 | 341300 |
| 2022-09-23 | 79.12 | $76.92 | 534631 |
| 2022-09-22 | 79.39 | $79.39 | 181344 |
| 2022-09-21 | 79.46 | $79.77 | 165001 |
| 2022-09-20 | 79.51 | $80.35 | 306200 |
| 2022-09-19 | 79.56 | $82.10 | 269300 |
| 2022-09-16 | 79.71 | $80.16 | 569700 |
| 2022-09-15 | 80.05 | $80.22 | 348600 |
| 2022-09-14 | 80.40 | $78.55 | 332722 |
| 2022-09-13 | 80.87 | $78.79 | 254600 |
| 2022-09-12 | 81.37 | $82.23 | 250410 |
| 2022-09-09 | 81.65 | $81.16 | 238436 |
| 2022-09-08 | 81.94 | $77.98 | 230316 |
| 2022-09-07 | 82.38 | $77.99 | 197300 |
| 2022-09-06 | 82.72 | $77.42 | 288200 |
| 2022-09-02 | 83.14 | $75.41 | 185900 |
| 2022-09-01 | 83.66 | $77.75 | 209206 |
| 2022-08-31 | 84.08 | $78.50 | 326943 |
| 2022-08-30 | 84.47 | $78.66 | 161548 |
| 2022-08-29 | 84.73 | $79.00 | 213816 |
| 2022-08-26 | 85.02 | $79.99 | 214606 |
| 2022-08-25 | 85.24 | $82.37 | 162604 |
| 2022-08-24 | 85.39 | $80.74 | 191806 |
| 2022-08-23 | 85.47 | $80.90 | 199300 |
| 2022-08-22 | 85.53 | $81.28 | 244423 |
| 2022-08-19 | 85.54 | $85.06 | 232100 |
| 2022-08-18 | 85.37 | $86.95 | 259600 |
| 2022-08-17 | 85.10 | $87.33 | 143923 |
| 2022-08-16 | 84.76 | $87.86 | 132918 |
| 2022-08-15 | 84.39 | $88.87 | 179822 |
| 2022-08-12 | 83.83 | $87.77 | 188106 |
| 2022-08-11 | 83.34 | $86.93 | 187318 |
| 2022-08-10 | 82.74 | $86.73 | 271348 |
| 2022-08-09 | 82.30 | $84.93 | 208900 |
| 2022-08-08 | 81.97 | $85.84 | 187328 |
| 2022-08-05 | 81.56 | $85.68 | 192548 |
| 2022-08-04 | 81.28 | $86.19 | 196748 |
| 2022-08-03 | 81.06 | $86.22 | 238400 |
| 2022-08-02 | 80.71 | $83.87 | 191100 |
| 2022-08-01 | 80.49 | $84.80 | 378101 |
| 2022-07-29 | 80.17 | $84.56 | 469500 |
| 2022-07-28 | 79.88 | $85.23 | 290623 |
| 2022-07-27 | 79.67 | $82.49 | 325000 |
| 2022-07-26 | 79.65 | $81.96 | 257200 |
| 2022-07-25 | 79.62 | $81.62 | 228000 |
| 2022-07-22 | 79.60 | $81.61 | 134727 |
| 2022-07-21 | 79.44 | $81.45 | 203700 |
| 2022-07-20 | 79.29 | $80.60 | 201600 |
| 2022-07-19 | 79.17 | $80.43 | 196600 |
| 2022-07-18 | 78.98 | $77.68 | 261200 |
| 2022-07-15 | 78.94 | $77.91 | 226733 |
| 2022-07-14 | 79.02 | $75.03 | 250500 |
| 2022-07-13 | 79.25 | $77.91 | 174600 |
| 2022-07-12 | 79.28 | $78.25 | 193126 |
| 2022-07-11 | 79.38 | $77.64 | 301400 |
| 2022-07-08 | 79.58 | $80.24 | 221400 |
| 2022-07-07 | 79.75 | $81.68 | 270304 |
| 2022-07-06 | 79.95 | $79.30 | 315300 |
| 2022-07-05 | 80.26 | $79.40 | 253800 |
| 2022-07-01 | 80.52 | $78.33 | 215406 |
| 2022-06-30 | 80.94 | $78.93 | 325612 |
| 2022-06-29 | 81.18 | $80.90 | 298000 |
| 2022-06-28 | 81.43 | $82.13 | 172500 |
| 2022-06-27 | 81.62 | $81.31 | 316100 |
| 2022-06-24 | 81.75 | $81.32 | 654600 |
| 2022-06-23 | 81.86 | $78.35 | 367600 |
| 2022-06-22 | 82.04 | $78.38 | 278110 |
| 2022-06-21 | 82.36 | $78.32 | 278937 |
| 2022-06-17 | 82.64 | $76.53 | 385500 |
| 2022-06-16 | 83.05 | $76.99 | 336500 |
| 2022-06-15 | 83.45 | $79.43 | 275001 |
| 2022-06-14 | 83.85 | $79.57 | 306500 |
| 2022-06-13 | 84.16 | $78.58 | 365416 |
| 2022-06-10 | 84.46 | $80.22 | 388027 |
| 2022-06-09 | 84.61 | $81.67 | 169000 |
| 2022-06-08 | 84.64 | $83.56 | 154203 |
| 2022-06-07 | 84.64 | $85.70 | 199600 |
| 2022-06-06 | 84.62 | $85.53 | 197214 |
| 2022-06-03 | 84.60 | $84.71 | 219700 |
| 2022-06-02 | 84.63 | $86.64 | 179100 |
| 2022-06-01 | 84.60 | $83.76 | 212743 |
| 2022-05-31 | 84.63 | $85.94 | 299000 |
| 2022-05-27 | 84.63 | $85.91 | 213845 |
| 2022-05-26 | 84.50 | $83.79 | 375742 |
| 2022-05-25 | 84.68 | $83.66 | 340300 |
| 2022-05-24 | 84.76 | $82.00 | 316320 |
| 2022-05-23 | 84.90 | $84.69 | 333934 |
| 2022-05-20 | 84.97 | $83.97 | 655600 |
| 2022-05-19 | 85.04 | $84.64 | 326124 |
| 2022-05-18 | 85.17 | $85.05 | 326100 |
| 2022-05-17 | 85.31 | $87.42 | 417500 |
| 2022-05-16 | 85.26 | $85.66 | 324000 |
| 2022-05-13 | 85.11 | $84.66 | 644619 |
| 2022-05-12 | 84.99 | $83.30 | 483910 |
| 2022-05-11 | 84.95 | $82.27 | 309408 |
| 2022-05-10 | 84.92 | $83.43 | 435845 |
| 2022-05-09 | 84.85 | $85.40 | 359300 |
| 2022-05-06 | 84.71 | $85.00 | 510031 |
| 2022-05-05 | 84.65 | $85.42 | 358719 |
| 2022-05-04 | 84.59 | $85.99 | 362113 |
| 2022-05-03 | 84.74 | $84.41 | 362800 |
| 2022-05-02 | 84.99 | $86.00 | 376900 |
| 2022-04-29 | 85.14 | $83.29 | 380400 |
| 2022-04-28 | 85.37 | $87.24 | 327521 |
| 2022-04-27 | 85.54 | $85.31 | 527500 |
| 2022-04-26 | 85.94 | $84.83 | 488207 |
| 2022-04-25 | 86.24 | $86.16 | 378800 |
| 2022-04-22 | 86.41 | $85.28 | 577000 |
| 2022-04-21 | 86.70 | $87.27 | 425128 |
| 2022-04-20 | 86.86 | $87.77 | 346700 |
| 2022-04-19 | 87.11 | $86.50 | 501323 |
| 2022-04-18 | 87.40 | $82.68 | 409300 |
| 2022-04-14 | 88.17 | $82.16 | 335600 |
| 2022-04-13 | 88.95 | $82.54 | 298100 |
| 2022-04-12 | 89.74 | $81.68 | 427800 |
| 2022-04-11 | 90.54 | $82.13 | 339704 |
| 2022-04-08 | 91.23 | $82.49 | 551925 |
| 2022-04-07 | 91.87 | $83.79 | 561026 |
| 2022-04-06 | 92.53 | $84.34 | 543200 |
| 2022-04-05 | 93.21 | $89.00 | 461020 |
| 2022-04-04 | 93.51 | $89.40 | 467900 |
| 2022-04-01 | 93.91 | $89.00 | 455900 |
| 2022-03-31 | 94.43 | $87.80 | 511700 |
| 2022-03-30 | 95.17 | $90.72 | 257700 |
| 2022-03-29 | 95.76 | $93.16 | 339426 |
| 2022-03-28 | 96.09 | $91.00 | 504133 |
| 2022-03-25 | 96.68 | $89.46 | 372743 |
| 2022-03-24 | 97.36 | $91.19 | 283000 |
| 2022-03-23 | 97.86 | $90.29 | 582100 |
| 2022-03-22 | 98.40 | $92.82 | 754900 |
| 2022-03-21 | 99.01 | $92.40 | 745929 |
| 2022-03-18 | 99.80 | $98.07 | 853300 |
| 2022-03-17 | 100.44 | $97.64 | 302306 |
| 2022-03-16 | 101.19 | $98.42 | 633000 |
| 2022-03-15 | 101.83 | $97.61 | 277800 |
| 2022-03-14 | 102.47 | $95.92 | 229842 |
| 2022-03-11 | 103.10 | $95.28 | 293100 |
| 2022-03-10 | 103.84 | $96.98 | 376001 |
| 2022-03-09 | 104.63 | $98.09 | 264523 |
| 2022-03-08 | 105.13 | $94.87 | 519046 |
| 2022-03-07 | 105.64 | $97.56 | 576400 |
| 2022-03-04 | 106.02 | $99.32 | 329687 |
| 2022-03-03 | 106.18 | $102.51 | 459600 |
| 2022-03-02 | 106.23 | $102.62 | 375900 |
| 2022-03-01 | 106.41 | $99.75 | 393801 |
| 2022-02-28 | 106.73 | $102.86 | 553600 |
| 2022-02-25 | 106.81 | $102.96 | 583837 |
| 2022-02-24 | 106.76 | $101.16 | 595208 |
| 2022-02-23 | 106.81 | $101.10 | 450629 |
| 2022-02-22 | 106.86 | $105.00 | 536800 |
| 2022-02-18 | 106.71 | $108.34 | 445153 |
| 2022-02-17 | 106.37 | $110.90 | 401300 |
| 2022-02-16 | 106.03 | $112.49 | 284900 |
| 2022-02-15 | 105.62 | $111.35 | 254027 |
| 2022-02-14 | 105.41 | $110.33 | 355600 |
| 2022-02-11 | 105.64 | $108.46 | 561600 |
| 2022-02-10 | 106.09 | $110.05 | 787322 |
| 2022-02-09 | 106.56 | $112.96 | 551771 |
| 2022-02-08 | 106.82 | $108.00 | 538010 |
| 2022-02-07 | 107.19 | $105.14 | 387000 |
| 2022-02-04 | 107.50 | $105.02 | 479400 |
| 2022-02-03 | 107.75 | $102.65 | 321422 |
| 2022-02-02 | 107.87 | $103.42 | 354226 |
| 2022-02-01 | 108.16 | $106.17 | 264200 |
| 2022-01-31 | 108.08 | $106.28 | 318600 |
| 2022-01-28 | 107.94 | $104.33 | 423039 |
| 2022-01-27 | 107.89 | $102.14 | 371900 |
| 2022-01-26 | 108.02 | $102.04 | 448428 |
| 2022-01-25 | 108.20 | $102.16 | 460934 |
| 2022-01-24 | 108.37 | $102.06 | 523000 |
| 2022-01-21 | 108.45 | $101.50 | 570127 |
| 2022-01-20 | 108.46 | $104.07 | 356722 |
| 2022-01-19 | 108.32 | $104.35 | 365100 |
| 2022-01-18 | 108.09 | $107.00 | 634240 |
| 2022-01-14 | 107.72 | $114.96 | 666300 |
| 2022-01-13 | 107.08 | $117.47 | 569629 |
| 2022-01-12 | 106.28 | $119.53 | 930300 |
| 2022-01-11 | 105.39 | $118.08 | 638815 |
| 2022-01-10 | 104.48 | $115.41 | 636927 |
| 2022-01-07 | 103.68 | $111.32 | 446600 |
| 2022-01-06 | 103.17 | $110.12 | 502418 |
| 2022-01-05 | 102.87 | $104.92 | 318811 |
| 2022-01-04 | 103.07 | $109.27 | 447000 |
| 2022-01-03 | 102.94 | $104.51 | 297706 |
| 2021-12-31 | 102.97 | $103.52 | 154539 |
| 2021-12-30 | 103.24 | $103.27 | 175200 |
| 2021-12-29 | 103.36 | $104.93 | 310745 |
| 2021-12-28 | 103.54 | $105.59 | 255545 |
| 2021-12-27 | 103.87 | $105.48 | 287548 |
| 2021-12-23 | 104.19 | $103.60 | 261900 |
| 2021-12-22 | 104.81 | $101.78 | 443431 |
| 2021-12-21 | 105.55 | $101.31 | 367800 |
| 2021-12-20 | 106.24 | $99.69 | 517625 |
| 2021-12-17 | 107.07 | $99.69 | 499744 |
| 2021-12-16 | 107.95 | $102.01 | 345242 |
| 2021-12-15 | 108.67 | $101.54 | 420447 |
| 2021-12-14 | 109.45 | $101.75 | 483200 |
| 2021-12-13 | 110.17 | $99.89 | 495721 |
| 2021-12-10 | 111.08 | $99.46 | 498900 |
| 2021-12-09 | 112.06 | $101.01 | 615200 |
| 2021-12-08 | 112.85 | $104.27 | 417100 |
| 2021-12-07 | 113.50 | $108.76 | 279600 |
| 2021-12-06 | 113.90 | $106.79 | 380547 |
| 2021-12-03 | 114.38 | $105.12 | 327609 |
| 2021-12-02 | 115.02 | $108.90 | 383300 |
| 2021-12-01 | 115.50 | $105.70 | 432500 |
| 2021-11-30 | 116.10 | $108.54 | 447344 |
| 2021-11-29 | 116.49 | $112.18 | 314200 |
| 2021-11-26 | 116.48 | $111.81 | 190548 |
| 2021-11-24 | 115.99 | $116.01 | 354424 |
| 2021-11-23 | 115.18 | $116.50 | 251800 |
| 2021-11-22 | 114.55 | $115.27 | 241022 |
| 2021-11-19 | 114.00 | $116.11 | 227901 |
| 2021-11-18 | 113.35 | $117.42 | 190200 |
| 2021-11-17 | 112.60 | $116.33 | 194249 |
| 2021-11-16 | 111.96 | $117.08 | 290635 |
| 2021-11-15 | 111.34 | $116.24 | 301200 |
| 2021-11-12 | 110.71 | $118.10 | 222415 |
| 2021-11-11 | 109.87 | $118.96 | 285300 |
| 2021-11-10 | 108.98 | $116.87 | 279600 |
| 2021-11-09 | 108.08 | $117.35 | 248200 |
| 2021-11-08 | 107.14 | $116.63 | 302142 |
| 2021-11-05 | 106.21 | $116.47 | 373600 |
| 2021-11-04 | 105.36 | $117.93 | 305717 |
| 2021-11-03 | 104.45 | $118.52 | 407700 |
| 2021-11-02 | 103.43 | $117.71 | 598046 |
| 2021-11-01 | 102.44 | $116.26 | 885847 |
| 2021-10-29 | 101.37 | $112.08 | 861739 |
| 2021-10-28 | 100.44 | $101.91 | 535200 |
| 2021-10-27 | 99.95 | $99.90 | 403031 |
| 2021-10-26 | 99.54 | $103.87 | 357400 |
| 2021-10-25 | 98.96 | $104.24 | 287200 |
| 2021-10-22 | 98.52 | $103.22 | 209100 |
| 2021-10-21 | 98.13 | $102.31 | 249949 |
| 2021-10-20 | 97.72 | $103.60 | 230700 |
| 2021-10-19 | 97.10 | $104.71 | 203228 |
| 2021-10-18 | 96.40 | $103.63 | 278400 |
| 2021-10-15 | 95.76 | $101.30 | 219105 |
| 2021-10-14 | 95.25 | $101.08 | 216948 |
| 2021-10-13 | 94.77 | $98.92 | 204900 |
| 2021-10-12 | 94.37 | $98.48 | 231800 |
| 2021-10-11 | 93.91 | $98.10 | 191919 |
| 2021-10-08 | 93.47 | $99.48 | 149600 |
| 2021-10-07 | 92.93 | $99.69 | 335700 |
| 2021-10-06 | 92.45 | $98.18 | 338000 |
| 2021-10-05 | 92.01 | $97.91 | 335600 |
| 2021-10-04 | 91.58 | $94.87 | 322700 |
| 2021-10-01 | 91.35 | $93.45 | 365103 |
| 2021-09-30 | 91.22 | $92.10 | 386549 |
| 2021-09-29 | 91.14 | $91.71 | 281700 |
| 2021-09-28 | 91.06 | $92.14 | 197800 |
| 2021-09-27 | 90.97 | $95.55 | 222300 |
| 2021-09-24 | 90.71 | $95.37 | 243532 |
| 2021-09-23 | 90.40 | $94.05 | 354500 |
| 2021-09-22 | 90.21 | $91.33 | 322300 |
| 2021-09-21 | 90.15 | $90.57 | 260000 |
| 2021-09-20 | 90.13 | $90.82 | 308705 |
| 2021-09-17 | 90.05 | $91.20 | 819000 |
| 2021-09-16 | 89.82 | $91.41 | 230308 |
| 2021-09-15 | 89.64 | $91.07 | 358400 |
| 2021-09-14 | 89.49 | $89.10 | 207700 |
| 2021-09-13 | 89.50 | $89.34 | 238339 |
| 2021-09-10 | 89.48 | $88.75 | 210539 |
| 2021-09-09 | 89.45 | $90.05 | 313800 |
| 2021-09-08 | 89.38 | $89.41 | 188955 |
| 2021-09-07 | 89.33 | $89.30 | 205400 |
| 2021-09-03 | 89.26 | $90.32 | 184500 |
| 2021-09-02 | 89.09 | $90.83 | 232400 |
| 2021-09-01 | 88.88 | $90.38 | 225900 |
| 2021-08-31 | 88.63 | $90.20 | 207636 |
| 2021-08-30 | 88.31 | $90.28 | 130300 |
| 2021-08-27 | 88.29 | $90.50 | 180943 |
| 2021-08-26 | 88.22 | $89.09 | 167600 |
| 2021-08-25 | 88.20 | $90.20 | 232112 |
| 2021-08-24 | 88.01 | $90.08 | 181300 |
| 2021-08-23 | 87.77 | $90.23 | 216427 |
| 2021-08-20 | 87.58 | $89.30 | 540308 |
| 2021-08-19 | 87.42 | $86.54 | 344000 |
| 2021-08-18 | 87.31 | $87.73 | 170839 |
| 2021-08-17 | 87.08 | $88.14 | 136114 |
| 2021-08-16 | 86.76 | $89.23 | 136000 |
| 2021-08-13 | 86.31 | $88.95 | 200733 |
| 2021-08-12 | 85.89 | $88.15 | 245700 |
| 2021-08-11 | 85.50 | $88.80 | 158133 |
| 2021-08-10 | 85.07 | $88.38 | 220903 |
| 2021-08-09 | 84.79 | $87.96 | 203800 |
| 2021-08-06 | 84.51 | $86.80 | 238000 |
| 2021-08-05 | 84.20 | $86.71 | 240400 |
| 2021-08-04 | 83.90 | $85.41 | 526700 |
| 2021-08-03 | 83.76 | $83.63 | 796447 |
| 2021-08-02 | 83.69 | $89.96 | 497500 |
| 2021-07-30 | 83.30 | $89.10 | 405300 |
| 2021-07-29 | 82.93 | $88.70 | 321100 |
| 2021-07-28 | 82.58 | $86.45 | 357100 |
| 2021-07-27 | 82.31 | $85.30 | 307600 |
| 2021-07-26 | 82.12 | $86.35 | 231600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
139.17
2026-07-22
Close Price
$139.86
Vol: 2970
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
78.23
Average
128.23
Maximum
203.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 139.17 | $139.86 | 2970 |
| 2026-07-21 | 139.10 | $139.87 | 508500 |
| 2026-07-20 | 139.02 | $139.88 | 629800 |
| 2026-07-17 | 138.93 | $140.01 | 712325 |
| 2026-07-16 | 138.81 | $143.30 | 877338 |
| 2026-07-15 | 138.34 | $142.90 | 1.2M |
| 2026-07-14 | 137.86 | $136.93 | 926945 |
| 2026-07-13 | 137.96 | $132.52 | 832400 |
| 2026-07-10 | 138.53 | $135.33 | 1.1M |
| 2026-07-09 | 138.87 | $136.44 | 3.1M |
| 2026-07-08 | 139.12 | $134.31 | 718017 |
| 2026-07-07 | 139.63 | $139.12 | 534177 |
| 2026-07-06 | 139.68 | $142.45 | 748100 |
| 2026-07-02 | 139.39 | $140.15 | 496908 |
| 2026-07-01 | 139.31 | $137.96 | 939500 |
| 2026-06-30 | 139.45 | $134.13 | 727237 |
| 2026-06-29 | 140.01 | $132.92 | 591220 |
| 2026-06-26 | 140.76 | $138.55 | 1.9M |
| 2026-06-25 | 140.99 | $136.33 | 489200 |
| 2026-06-24 | 141.48 | $138.00 | 445649 |
| 2026-06-23 | 141.85 | $140.60 | 571400 |
| 2026-06-22 | 141.98 | $140.93 | 616806 |
| 2026-06-18 | 142.09 | $140.77 | 1.0M |
| 2026-06-17 | 142.23 | $141.38 | 744337 |
| 2026-06-16 | 142.32 | $143.16 | 630800 |
| 2026-06-15 | 142.23 | $139.83 | 804500 |
| 2026-06-12 | 142.49 | $137.89 | 602400 |
| 2026-06-11 | 142.97 | $135.62 | 628148 |
| 2026-06-10 | 143.75 | $135.96 | 672349 |
| 2026-06-09 | 144.56 | $141.04 | 572700 |
| 2026-06-08 | 144.94 | $137.10 | 797935 |
| 2026-06-05 | 145.76 | $139.25 | 402600 |
| 2026-06-04 | 146.45 | $141.20 | 520317 |
| 2026-06-03 | 147.00 | $138.43 | 466400 |
| 2026-06-02 | 147.90 | $139.43 | 850414 |
| 2026-06-01 | 148.79 | $140.36 | 484500 |
| 2026-05-29 | 149.68 | $141.66 | 732713 |
| 2026-05-28 | 150.52 | $145.77 | 613000 |
| 2026-05-27 | 151.02 | $147.19 | 778421 |
| 2026-05-26 | 151.43 | $150.80 | 401100 |
| 2026-05-22 | 151.49 | $151.63 | 468500 |
| 2026-05-21 | 151.48 | $151.55 | 804846 |
| 2026-05-20 | 151.47 | $149.66 | 702632 |
| 2026-05-19 | 151.66 | $146.81 | 1.2M |
| 2026-05-18 | 152.17 | $152.07 | 621500 |
| 2026-05-15 | 152.18 | $150.35 | 705013 |
| 2026-05-14 | 152.38 | $150.93 | 597514 |
| 2026-05-13 | 152.53 | $150.55 | 530400 |
| 2026-05-12 | 152.74 | $149.53 | 676800 |
| 2026-05-11 | 153.07 | $148.85 | 702700 |
| 2026-05-08 | 153.52 | $152.87 | 1.0M |
| 2026-05-07 | 153.59 | $153.50 | 2.2M |
| 2026-05-06 | 153.59 | $147.23 | 1.4M |
| 2026-05-05 | 154.26 | $150.17 | 666430 |
| 2026-05-04 | 154.70 | $150.45 | 1.2M |
| 2026-05-01 | 155.14 | $153.08 | 695708 |
| 2026-04-30 | 155.36 | $154.75 | 650839 |
| 2026-04-29 | 155.42 | $156.00 | 463700 |
| 2026-04-28 | 155.36 | $159.51 | 351537 |
| 2026-04-27 | 154.93 | $159.71 | 418018 |
| 2026-04-24 | 154.42 | $158.00 | 279000 |
| 2026-04-23 | 154.05 | $158.27 | 276355 |
| 2026-04-22 | 153.60 | $160.64 | 443200 |
| 2026-04-21 | 152.86 | $160.87 | 338520 |
| 2026-04-20 | 152.02 | $160.99 | 417903 |
| 2026-04-17 | 151.07 | $162.50 | 597803 |
| 2026-04-16 | 149.87 | $158.78 | 390424 |
| 2026-04-15 | 148.93 | $159.87 | 536100 |
| 2026-04-14 | 147.78 | $159.07 | 781200 |
| 2026-04-13 | 146.59 | $156.04 | 788500 |
| 2026-04-10 | 145.60 | $151.53 | 553300 |
| 2026-04-09 | 144.97 | $150.12 | 468937 |
| 2026-04-08 | 144.43 | $147.84 | 666853 |
| 2026-04-07 | 144.07 | $142.87 | 593733 |
| 2026-04-06 | 144.20 | $140.76 | 387800 |
| 2026-04-02 | 144.56 | $141.32 | 625700 |
| 2026-04-01 | 144.90 | $141.03 | 792515 |
| 2026-03-31 | 145.31 | $143.62 | 626611 |
| 2026-03-30 | 145.49 | $141.05 | 489907 |
| 2026-03-27 | 145.96 | $139.00 | 659600 |
| 2026-03-26 | 146.69 | $141.14 | 628200 |
| 2026-03-25 | 147.27 | $141.88 | 859900 |
| 2026-03-24 | 147.84 | $139.02 | 691386 |
| 2026-03-23 | 148.77 | $140.42 | 502326 |
| 2026-03-20 | 149.65 | $139.51 | 1.3M |
| 2026-03-19 | 150.71 | $138.95 | 935100 |
| 2026-03-18 | 151.95 | $138.89 | 682600 |
| 2026-03-17 | 153.33 | $140.28 | 752969 |
| 2026-03-16 | 154.70 | $139.51 | 726900 |
| 2026-03-13 | 156.30 | $139.42 | 592500 |
| 2026-03-12 | 158.08 | $139.87 | 630130 |
| 2026-03-11 | 159.99 | $146.37 | 521055 |
| 2026-03-10 | 161.43 | $145.61 | 722800 |
| 2026-03-09 | 163.09 | $146.79 | 907122 |
| 2026-03-06 | 164.81 | $151.11 | 509450 |
| 2026-03-05 | 166.25 | $157.30 | 371380 |
| 2026-03-04 | 167.19 | $161.50 | 415500 |
| 2026-03-03 | 167.79 | $162.10 | 381049 |
| 2026-03-02 | 168.39 | $163.64 | 441900 |
| 2026-02-27 | 168.89 | $163.77 | 601300 |
| 2026-02-26 | 169.43 | $169.10 | 418900 |
| 2026-02-25 | 169.47 | $165.99 | 762900 |
| 2026-02-24 | 169.83 | $165.86 | 548900 |
| 2026-02-23 | 170.25 | $163.08 | 813300 |
| 2026-02-20 | 171.00 | $167.82 | 800200 |
| 2026-02-19 | 171.34 | $166.12 | 514911 |
| 2026-02-18 | 171.89 | $166.09 | 480400 |
| 2026-02-17 | 172.50 | $165.53 | 460900 |
| 2026-02-13 | 173.23 | $165.84 | 577100 |
| 2026-02-12 | 174.01 | $165.81 | 804339 |
| 2026-02-11 | 174.87 | $170.15 | 461300 |
| 2026-02-10 | 175.37 | $172.57 | 413834 |
| 2026-02-09 | 175.67 | $172.83 | 565361 |
| 2026-02-06 | 175.97 | $172.96 | 690906 |
| 2026-02-05 | 176.28 | $167.94 | 757032 |
| 2026-02-04 | 177.16 | $167.62 | 519432 |
| 2026-02-03 | 178.16 | $164.45 | 816025 |
| 2026-02-02 | 179.61 | $168.36 | 578800 |
| 2026-01-30 | 180.79 | $168.32 | 635100 |
| 2026-01-29 | 182.10 | $168.81 | 1.4M |
| 2026-01-28 | 183.50 | $180.53 | 648908 |
| 2026-01-27 | 183.82 | $179.65 | 585800 |
| 2026-01-26 | 184.26 | $182.70 | 475411 |
| 2026-01-23 | 184.42 | $186.24 | 861410 |
| 2026-01-22 | 184.23 | $192.07 | 365800 |
| 2026-01-21 | 183.40 | $191.06 | 449100 |
| 2026-01-20 | 182.60 | $189.46 | 484714 |
| 2026-01-16 | 181.87 | $189.90 | 477906 |
| 2026-01-15 | 181.03 | $189.78 | 552600 |
| 2026-01-14 | 180.11 | $182.60 | 350700 |
| 2026-01-13 | 179.85 | $180.57 | 263200 |
| 2026-01-12 | 179.77 | $183.04 | 287000 |
| 2026-01-09 | 179.43 | $181.77 | 344314 |
| 2026-01-08 | 179.18 | $182.01 | 454402 |
| 2026-01-07 | 178.88 | $183.15 | 389336 |
| 2026-01-06 | 178.43 | $185.03 | 544227 |
| 2026-01-05 | 177.74 | $182.60 | 483700 |
| 2026-01-02 | 177.23 | $176.34 | 605800 |
| 2025-12-31 | 177.32 | $174.19 | 323203 |
| 2025-12-30 | 177.65 | $175.85 | 404600 |
| 2025-12-29 | 177.84 | $177.48 | 341800 |
| 2025-12-26 | 177.87 | $178.45 | 200500 |
| 2025-12-24 | 177.81 | $177.99 | 138023 |
| 2025-12-23 | 177.80 | $177.98 | 396900 |
| 2025-12-22 | 177.78 | $178.31 | 374843 |
| 2025-12-19 | 177.72 | $176.56 | 797217 |
| 2025-12-18 | 177.84 | $176.32 | 397336 |
| 2025-12-17 | 178.00 | $174.97 | 527016 |
| 2025-12-16 | 178.32 | $177.47 | 803800 |
| 2025-12-15 | 178.41 | $177.07 | 497206 |
| 2025-12-12 | 178.55 | $179.47 | 370600 |
| 2025-12-11 | 178.46 | $179.87 | 303449 |
| 2025-12-10 | 178.31 | $180.42 | 414932 |
| 2025-12-09 | 178.08 | $177.56 | 413924 |
| 2025-12-08 | 178.14 | $177.11 | 327604 |
| 2025-12-05 | 178.25 | $179.69 | 409300 |
| 2025-12-04 | 178.10 | $179.36 | 370805 |
| 2025-12-03 | 177.96 | $176.72 | 303029 |
| 2025-12-02 | 178.09 | $174.94 | 480861 |
| 2025-12-01 | 178.42 | $173.70 | 407432 |
| 2025-11-28 | 178.92 | $175.40 | 134200 |
| 2025-11-26 | 179.29 | $175.17 | 376422 |
| 2025-11-25 | 179.73 | $175.62 | 335100 |
| 2025-11-24 | 180.16 | $172.49 | 360500 |
| 2025-11-21 | 180.97 | $173.61 | 420700 |
| 2025-11-20 | 181.74 | $171.06 | 320200 |
| 2025-11-19 | 182.86 | $173.24 | 437500 |
| 2025-11-18 | 183.88 | $173.29 | 395500 |
| 2025-11-17 | 184.99 | $173.86 | 424700 |
| 2025-11-14 | 186.16 | $179.99 | 355000 |
| 2025-11-13 | 186.81 | $180.34 | 480900 |
| 2025-11-12 | 187.50 | $184.50 | 374700 |
| 2025-11-11 | 187.81 | $182.25 | 243500 |
| 2025-11-10 | 188.40 | $181.43 | 364600 |
| 2025-11-07 | 189.13 | $180.33 | 378121 |
| 2025-11-06 | 190.06 | $179.76 | 489610 |
| 2025-11-05 | 191.14 | $179.40 | 634600 |
| 2025-11-04 | 192.38 | $179.04 | 703591 |
| 2025-11-03 | 193.78 | $178.07 | 734433 |
| 2025-10-31 | 195.43 | $179.08 | 1.4M |
| 2025-10-30 | 197.15 | $199.29 | 1.2M |
| 2025-10-29 | 196.93 | $198.38 | 1.0M |
| 2025-10-28 | 196.78 | $202.09 | 448207 |
| 2025-10-27 | 196.22 | $202.25 | 356000 |
| 2025-10-24 | 195.58 | $199.04 | 380300 |
| 2025-10-23 | 195.22 | $196.88 | 530100 |
| 2025-10-22 | 195.04 | $194.10 | 422108 |
| 2025-10-21 | 195.14 | $193.00 | 262650 |
| 2025-10-20 | 195.37 | $192.65 | 531238 |
| 2025-10-17 | 195.65 | $190.19 | 335700 |
| 2025-10-16 | 196.23 | $188.47 | 382497 |
| 2025-10-15 | 197.05 | $192.79 | 425600 |
| 2025-10-14 | 197.49 | $193.59 | 342548 |
| 2025-10-13 | 197.90 | $191.39 | 310500 |
| 2025-10-10 | 198.59 | $188.06 | 530744 |
| 2025-10-09 | 199.70 | $189.80 | 404229 |
| 2025-10-08 | 200.74 | $191.30 | 352500 |
| 2025-10-07 | 201.73 | $194.31 | 342600 |
| 2025-10-06 | 202.51 | $196.93 | 396400 |
| 2025-10-03 | 203.10 | $201.41 | 318624 |
| 2025-10-02 | 203.28 | $201.34 | 317420 |
| 2025-10-01 | 203.49 | $200.74 | 274300 |
| 2025-09-30 | 203.77 | $205.32 | 526901 |
| 2025-09-29 | 203.61 | $206.19 | 389800 |
| 2025-09-26 | 203.34 | $205.97 | 262200 |
| 2025-09-25 | 203.06 | $205.27 | 312500 |
| 2025-09-24 | 202.83 | $205.58 | 600200 |
| 2025-09-23 | 202.54 | $209.19 | 365217 |
| 2025-09-22 | 201.84 | $208.10 | 280400 |
| 2025-09-19 | 201.18 | $208.73 | 1.1M |
| 2025-09-18 | 200.39 | $208.44 | 254441 |
| 2025-09-17 | 199.54 | $204.41 | 298903 |
| 2025-09-16 | 199.03 | $203.17 | 267133 |
| 2025-09-15 | 198.59 | $203.00 | 304504 |
| 2025-09-12 | 198.13 | $205.19 | 342300 |
| 2025-09-11 | 197.38 | $208.15 | 550200 |
| 2025-09-10 | 196.25 | $200.94 | 414400 |
| 2025-09-09 | 195.76 | $196.72 | 353500 |
| 2025-09-08 | 195.66 | $198.46 | 469900 |
| 2025-09-05 | 195.36 | $197.09 | 553523 |
| 2025-09-04 | 195.18 | $197.46 | 517556 |
| 2025-09-03 | 194.94 | $191.42 | 357700 |
| 2025-09-02 | 195.31 | $196.24 | 371105 |
| 2025-08-29 | 195.21 | $199.25 | 585500 |
| 2025-08-28 | 194.79 | $200.74 | 265600 |
| 2025-08-27 | 194.16 | $200.27 | 440835 |
| 2025-08-26 | 193.52 | $200.43 | 392700 |
| 2025-08-25 | 192.79 | $196.35 | 374300 |
| 2025-08-22 | 192.41 | $197.69 | 378600 |
| 2025-08-21 | 191.86 | $192.02 | 307015 |
| 2025-08-20 | 191.84 | $192.80 | 388800 |
| 2025-08-19 | 191.74 | $192.17 | 362300 |
| 2025-08-18 | 191.70 | $191.14 | 399000 |
| 2025-08-15 | 191.75 | $190.73 | 294742 |
| 2025-08-14 | 191.86 | $194.15 | 304900 |
| 2025-08-13 | 191.62 | $196.58 | 379000 |
| 2025-08-12 | 191.10 | $193.39 | 458500 |
| 2025-08-11 | 190.86 | $190.45 | 277838 |
| 2025-08-08 | 190.90 | $188.89 | 362000 |
| 2025-08-07 | 191.11 | $189.49 | 364348 |
| 2025-08-06 | 191.28 | $191.99 | 315002 |
| 2025-08-05 | 191.21 | $192.39 | 323560 |
| 2025-08-04 | 191.08 | $193.15 | 281903 |
| 2025-08-01 | 190.87 | $189.79 | 356406 |
| 2025-07-31 | 190.98 | $190.66 | 607849 |
| 2025-07-30 | 191.01 | $191.39 | 600658 |
| 2025-07-29 | 190.97 | $191.71 | 716357 |
| 2025-07-28 | 190.90 | $192.85 | 859354 |
| 2025-07-25 | 190.69 | $195.93 | 393900 |
| 2025-07-24 | 190.14 | $197.37 | 272028 |
| 2025-07-23 | 189.38 | $196.18 | 260207 |
| 2025-07-22 | 188.66 | $195.27 | 320135 |
| 2025-07-21 | 187.97 | $194.59 | 354626 |
| 2025-07-18 | 187.27 | $196.17 | 287500 |
| 2025-07-17 | 186.33 | $197.43 | 282800 |
| 2025-07-16 | 185.16 | $194.50 | 498700 |
| 2025-07-15 | 184.18 | $190.51 | 394500 |
| 2025-07-14 | 183.51 | $194.63 | 426700 |
| 2025-07-11 | 182.34 | $189.59 | 353005 |
| 2025-07-10 | 181.58 | $190.75 | 446644 |
| 2025-07-09 | 180.61 | $189.18 | 340285 |
| 2025-07-08 | 179.71 | $184.64 | 341700 |
| 2025-07-07 | 179.19 | $185.42 | 502937 |
| 2025-07-03 | 178.54 | $185.51 | 265347 |
| 2025-07-02 | 177.81 | $183.47 | 512112 |
| 2025-07-01 | 177.21 | $181.55 | 557665 |
| 2025-06-30 | 176.75 | $179.95 | 626821 |
| 2025-06-27 | 176.42 | $182.56 | 874232 |
| 2025-06-26 | 175.77 | $182.75 | 369100 |
| 2025-06-25 | 175.03 | $181.19 | 344120 |
| 2025-06-24 | 174.39 | $179.85 | 374953 |
| 2025-06-23 | 173.81 | $177.15 | 322800 |
| 2025-06-20 | 173.46 | $172.98 | 399300 |
| 2025-06-18 | 173.51 | $173.10 | 273500 |
| 2025-06-17 | 173.55 | $171.81 | 345300 |
| 2025-06-16 | 173.74 | $172.69 | 319200 |
| 2025-06-13 | 173.85 | $171.39 | 272300 |
| 2025-06-12 | 174.11 | $175.44 | 193123 |
| 2025-06-11 | 173.96 | $174.75 | 291440 |
| 2025-06-10 | 173.88 | $174.08 | 352500 |
| 2025-06-09 | 173.86 | $175.94 | 273800 |
| 2025-06-06 | 173.64 | $177.11 | 278947 |
| 2025-06-05 | 173.28 | $174.90 | 434037 |
| 2025-06-04 | 173.11 | $174.02 | 303300 |
| 2025-06-03 | 173.01 | $175.38 | 213289 |
| 2025-06-02 | 172.76 | $174.39 | 244600 |
| 2025-05-30 | 172.59 | $174.68 | 328100 |
| 2025-05-29 | 172.37 | $175.01 | 288214 |
| 2025-05-28 | 172.09 | $174.13 | 306000 |
| 2025-05-27 | 171.88 | $176.31 | 440100 |
| 2025-05-23 | 171.41 | $172.85 | 258044 |
| 2025-05-22 | 171.26 | $173.14 | 312635 |
| 2025-05-21 | 171.06 | $172.84 | 284551 |
| 2025-05-20 | 170.87 | $177.42 | 387700 |
| 2025-05-19 | 170.18 | $178.89 | 538800 |
| 2025-05-16 | 169.27 | $180.81 | 329400 |
| 2025-05-15 | 168.05 | $180.09 | 380147 |
| 2025-05-14 | 166.79 | $178.71 | 302510 |
| 2025-05-13 | 165.53 | $178.49 | 360800 |
| 2025-05-12 | 164.17 | $177.85 | 378741 |
| 2025-05-09 | 162.73 | $174.00 | 343500 |
| 2025-05-08 | 161.54 | $175.04 | 777135 |
| 2025-05-07 | 160.12 | $164.21 | 427600 |
| 2025-05-06 | 159.69 | $162.94 | 466203 |
| 2025-05-05 | 159.35 | $164.28 | 328400 |
| 2025-05-02 | 158.83 | $166.51 | 515323 |
| 2025-05-01 | 158.02 | $163.90 | 255700 |
| 2025-04-30 | 157.40 | $162.08 | 277100 |
| 2025-04-29 | 156.91 | $162.22 | 316626 |
| 2025-04-28 | 156.35 | $161.21 | 381300 |
| 2025-04-25 | 155.83 | $159.27 | 157054 |
| 2025-04-24 | 155.47 | $159.87 | 236374 |
| 2025-04-23 | 155.01 | $155.51 | 276803 |
| 2025-04-22 | 154.96 | $154.98 | 203100 |
| 2025-04-21 | 154.96 | $150.20 | 376593 |
| 2025-04-17 | 155.46 | $153.28 | 225100 |
| 2025-04-16 | 155.69 | $152.10 | 370414 |
| 2025-04-15 | 156.06 | $154.02 | 344100 |
| 2025-04-14 | 156.28 | $155.08 | 732216 |
| 2025-04-11 | 156.40 | $151.20 | 360300 |
| 2025-04-10 | 156.95 | $150.15 | 594248 |
| 2025-04-09 | 157.67 | $155.85 | 754640 |
| 2025-04-08 | 157.86 | $141.59 | 460680 |
| 2025-04-07 | 159.57 | $144.14 | 738388 |
| 2025-04-04 | 161.20 | $146.39 | 779749 |
| 2025-04-03 | 162.75 | $153.31 | 743343 |
| 2025-04-02 | 163.75 | $165.89 | 472100 |
| 2025-04-01 | 163.52 | $164.10 | 547074 |
| 2025-03-31 | 163.46 | $161.50 | 587608 |
| 2025-03-28 | 163.67 | $158.10 | 461147 |
| 2025-03-27 | 164.25 | $160.85 | 562121 |
| 2025-03-26 | 164.61 | $165.96 | 279403 |
| 2025-03-25 | 164.47 | $167.94 | 287635 |
| 2025-03-24 | 164.11 | $166.80 | 389146 |
| 2025-03-21 | 163.82 | $162.64 | 718541 |
| 2025-03-20 | 163.95 | $162.27 | 380300 |
| 2025-03-19 | 164.12 | $162.83 | 452600 |
| 2025-03-18 | 164.26 | $162.16 | 355123 |
| 2025-03-17 | 164.48 | $161.22 | 332400 |
| 2025-03-14 | 164.82 | $158.99 | 301600 |
| 2025-03-13 | 165.44 | $156.00 | 371561 |
| 2025-03-12 | 166.43 | $156.77 | 339844 |
| 2025-03-11 | 167.45 | $157.32 | 557015 |
| 2025-03-10 | 168.51 | $154.43 | 588600 |
| 2025-03-07 | 170.00 | $157.47 | 457000 |
| 2025-03-06 | 171.31 | $157.33 | 383235 |
| 2025-03-05 | 172.79 | $162.15 | 531833 |
| 2025-03-04 | 173.91 | $161.24 | 468910 |
| 2025-03-03 | 175.24 | $169.15 | 392700 |
| 2025-02-28 | 175.88 | $173.35 | 296000 |
| 2025-02-27 | 176.15 | $170.43 | 334900 |
| 2025-02-26 | 176.75 | $170.74 | 432716 |
| 2025-02-25 | 177.38 | $167.47 | 410000 |
| 2025-02-24 | 178.42 | $170.68 | 267300 |
| 2025-02-21 | 179.24 | $171.23 | 374641 |
| 2025-02-20 | 180.08 | $175.74 | 288740 |
| 2025-02-19 | 180.54 | $182.63 | 299100 |
| 2025-02-18 | 180.32 | $181.67 | 353903 |
| 2025-02-14 | 180.18 | $178.27 | 356432 |
| 2025-02-13 | 180.38 | $178.48 | 309149 |
| 2025-02-12 | 180.58 | $177.48 | 660800 |
| 2025-02-11 | 180.90 | $179.85 | 481800 |
| 2025-02-10 | 181.02 | $180.32 | 372661 |
| 2025-02-07 | 181.09 | $184.87 | 347314 |
| 2025-02-06 | 180.69 | $187.40 | 314141 |
| 2025-02-05 | 179.98 | $183.45 | 247200 |
| 2025-02-04 | 179.62 | $180.17 | 217435 |
| 2025-02-03 | 179.56 | $180.58 | 309813 |
| 2025-01-31 | 179.45 | $181.72 | 460200 |
| 2025-01-30 | 179.22 | $180.16 | 613400 |
| 2025-01-29 | 179.12 | $179.80 | 653520 |
| 2025-01-28 | 179.05 | $184.07 | 445913 |
| 2025-01-27 | 178.52 | $180.58 | 357743 |
| 2025-01-24 | 178.30 | $185.98 | 689099 |
| 2025-01-23 | 177.49 | $186.58 | 458610 |
| 2025-01-22 | 176.53 | $186.15 | 381204 |
| 2025-01-21 | 175.52 | $184.49 | 326060 |
| 2025-01-17 | 174.58 | $181.20 | 326300 |
| 2025-01-16 | 173.88 | $179.57 | 417836 |
| 2025-01-15 | 173.28 | $175.31 | 814700 |
| 2025-01-14 | 173.07 | $168.21 | 479506 |
| 2025-01-13 | 173.58 | $164.95 | 459351 |
| 2025-01-10 | 174.49 | $168.17 | 440013 |
| 2025-01-08 | 175.15 | $173.40 | 364400 |
| 2025-01-07 | 175.34 | $170.71 | 246628 |
| 2025-01-06 | 175.82 | $173.23 | 277612 |
| 2025-01-03 | 176.10 | $171.53 | 444100 |
| 2025-01-02 | 176.58 | $171.58 | 330800 |
| 2024-12-31 | 177.10 | $173.66 | 177700 |
| 2024-12-30 | 177.47 | $173.70 | 199200 |
| 2024-12-27 | 177.86 | $174.29 | 176200 |
| 2024-12-26 | 178.24 | $176.23 | 241000 |
| 2024-12-24 | 178.45 | $175.39 | 166922 |
| 2024-12-23 | 178.77 | $173.92 | 352807 |
| 2024-12-20 | 179.28 | $173.97 | 1.4M |
| 2024-12-19 | 179.84 | $172.74 | 538743 |
| 2024-12-18 | 180.59 | $170.93 | 451499 |
| 2024-12-17 | 181.61 | $177.96 | 375703 |
| 2024-12-16 | 181.99 | $179.54 | 360300 |
| 2024-12-13 | 182.25 | $177.53 | 355000 |
| 2024-12-12 | 182.74 | $180.09 | 274000 |
| 2024-12-11 | 183.02 | $178.78 | 280100 |
| 2024-12-10 | 183.47 | $177.37 | 435846 |
| 2024-12-09 | 184.11 | $180.19 | 412093 |
| 2024-12-06 | 184.52 | $184.30 | 322100 |
| 2024-12-05 | 184.55 | $185.30 | 289830 |
| 2024-12-04 | 184.47 | $185.35 | 215100 |
| 2024-12-03 | 184.38 | $185.57 | 187116 |
| 2024-12-02 | 184.25 | $186.97 | 221861 |
| 2024-11-29 | 183.96 | $189.09 | 142701 |
| 2024-11-27 | 183.42 | $187.43 | 245100 |
| 2024-11-26 | 183.00 | $190.04 | 308048 |
| 2024-11-25 | 182.26 | $190.49 | 377000 |
| 2024-11-22 | 181.40 | $188.74 | 435836 |
| 2024-11-21 | 180.62 | $188.66 | 298629 |
| 2024-11-20 | 179.78 | $186.95 | 328500 |
| 2024-11-19 | 179.02 | $185.01 | 261938 |
| 2024-11-18 | 178.39 | $184.17 | 282511 |
| 2024-11-15 | 177.78 | $184.12 | 250000 |
| 2024-11-14 | 177.12 | $184.08 | 207802 |
| 2024-11-13 | 176.38 | $185.71 | 255420 |
| 2024-11-12 | 175.40 | $186.53 | 202136 |
| 2024-11-11 | 174.23 | $189.91 | 369707 |
| 2024-11-08 | 172.58 | $185.74 | 226147 |
| 2024-11-07 | 171.19 | $183.60 | 385000 |
| 2024-11-06 | 169.89 | $188.30 | 643336 |
| 2024-11-05 | 167.95 | $171.31 | 353537 |
| 2024-11-04 | 167.59 | $170.42 | 257300 |
| 2024-11-01 | 167.30 | $171.31 | 568915 |
| 2024-10-31 | 166.87 | $172.77 | 547905 |
| 2024-10-30 | 166.25 | $164.65 | 542718 |
| 2024-10-29 | 166.42 | $166.70 | 289000 |
| 2024-10-28 | 166.39 | $168.11 | 229200 |
| 2024-10-25 | 166.21 | $166.01 | 153700 |
| 2024-10-24 | 166.23 | $168.05 | 314848 |
| 2024-10-23 | 166.04 | $166.14 | 327300 |
| 2024-10-22 | 166.03 | $169.60 | 294800 |
| 2024-10-21 | 165.66 | $172.29 | 449900 |
| 2024-10-18 | 164.96 | $173.57 | 229000 |
| 2024-10-17 | 164.05 | $173.93 | 238900 |
| 2024-10-16 | 163.01 | $171.50 | 262337 |
| 2024-10-15 | 162.12 | $169.91 | 227624 |
| 2024-10-14 | 161.30 | $169.39 | 151300 |
| 2024-10-11 | 160.45 | $167.48 | 270247 |
| 2024-10-10 | 159.70 | $164.20 | 270800 |
| 2024-10-09 | 159.23 | $166.27 | 223400 |
| 2024-10-08 | 158.49 | $163.85 | 214300 |
| 2024-10-07 | 157.93 | $160.81 | 206881 |
| 2024-10-04 | 157.62 | $161.63 | 348506 |
| 2024-10-03 | 157.20 | $159.22 | 330600 |
| 2024-10-02 | 156.99 | $158.81 | 382800 |
| 2024-10-01 | 156.80 | $159.59 | 315956 |
| 2024-09-30 | 156.50 | $158.02 | 515515 |
| 2024-09-27 | 156.34 | $157.66 | 221400 |
| 2024-09-26 | 156.20 | $158.25 | 189018 |
| 2024-09-25 | 155.99 | $159.58 | 210411 |
| 2024-09-24 | 155.61 | $161.98 | 228600 |
| 2024-09-23 | 154.94 | $161.50 | 198505 |
| 2024-09-20 | 154.25 | $160.30 | 857103 |
| 2024-09-19 | 153.61 | $158.35 | 290400 |
| 2024-09-18 | 153.12 | $154.78 | 464025 |
| 2024-09-17 | 152.94 | $159.30 | 261223 |
| 2024-09-16 | 152.27 | $156.80 | 221200 |
| 2024-09-13 | 151.79 | $154.08 | 243100 |
| 2024-09-12 | 151.55 | $151.45 | 222100 |
| 2024-09-11 | 151.56 | $151.20 | 265404 |
| 2024-09-10 | 151.60 | $152.74 | 269620 |
| 2024-09-09 | 151.48 | $152.67 | 353700 |
| 2024-09-06 | 151.36 | $148.90 | 288200 |
| 2024-09-05 | 151.62 | $152.00 | 146000 |
| 2024-09-04 | 151.58 | $151.35 | 187391 |
| 2024-09-03 | 151.60 | $151.45 | 229700 |
| 2024-08-30 | 151.62 | $156.62 | 196900 |
| 2024-08-29 | 151.09 | $154.41 | 116531 |
| 2024-08-28 | 150.74 | $154.19 | 146100 |
| 2024-08-27 | 150.38 | $153.25 | 151415 |
| 2024-08-26 | 150.07 | $154.63 | 147322 |
| 2024-08-23 | 149.60 | $155.35 | 139706 |
| 2024-08-22 | 148.99 | $153.17 | 202843 |
| 2024-08-21 | 148.55 | $152.73 | 226113 |
| 2024-08-20 | 148.11 | $151.34 | 271200 |
| 2024-08-19 | 147.77 | $152.73 | 263251 |
| 2024-08-16 | 147.25 | $152.65 | 165608 |
| 2024-08-15 | 146.68 | $151.22 | 204022 |
| 2024-08-14 | 146.20 | $150.14 | 137830 |
| 2024-08-13 | 145.79 | $148.42 | 297637 |
| 2024-08-12 | 145.51 | $146.82 | 256913 |
| 2024-08-09 | 145.37 | $149.87 | 203740 |
| 2024-08-08 | 144.90 | $149.08 | 203817 |
| 2024-08-07 | 144.46 | $144.13 | 212400 |
| 2024-08-06 | 144.49 | $146.29 | 274750 |
| 2024-08-05 | 144.30 | $144.70 | 630931 |
| 2024-08-02 | 144.26 | $145.55 | 456800 |
| 2024-08-01 | 144.12 | $147.51 | 542444 |
| 2024-07-31 | 143.77 | $150.25 | 792400 |
| 2024-07-30 | 143.09 | $148.66 | 543400 |
| 2024-07-29 | 142.50 | $147.77 | 374518 |
| 2024-07-26 | 141.94 | $149.99 | 261524 |
| 2024-07-25 | 141.10 | $146.39 | 431533 |
| 2024-07-24 | 140.54 | $142.77 | 443700 |
| 2024-07-23 | 140.30 | $144.59 | 353800 |
| 2024-07-22 | 139.85 | $145.37 | 269428 |
| 2024-07-19 | 139.27 | $143.98 | 228400 |
| 2024-07-18 | 138.78 | $146.11 | 339100 |
| 2024-07-17 | 138.01 | $148.28 | 365419 |
| 2024-07-16 | 136.92 | $148.31 | 280500 |
| 2024-07-15 | 135.72 | $143.99 | 390217 |
| 2024-07-12 | 134.85 | $141.43 | 273114 |
| 2024-07-11 | 134.16 | $138.75 | 251800 |
| 2024-07-10 | 133.68 | $137.47 | 272004 |
| 2024-07-09 | 133.28 | $135.02 | 260500 |
| 2024-07-08 | 133.10 | $134.22 | 219500 |
| 2024-07-05 | 132.98 | $136.24 | 232900 |
| 2024-07-03 | 132.64 | $134.64 | 187200 |
| 2024-07-02 | 132.43 | $134.11 | 311400 |
| 2024-07-01 | 132.25 | $135.35 | 239869 |
| 2024-06-28 | 131.92 | $134.86 | 544439 |
| 2024-06-27 | 131.61 | $133.86 | 318626 |
| 2024-06-26 | 131.38 | $131.53 | 302800 |
| 2024-06-25 | 131.36 | $130.95 | 310400 |
| 2024-06-24 | 131.40 | $130.53 | 309805 |
| 2024-06-21 | 131.49 | $129.79 | 494227 |
| 2024-06-20 | 131.67 | $132.80 | 311325 |
| 2024-06-18 | 131.56 | $133.70 | 236252 |
| 2024-06-17 | 131.33 | $130.99 | 286726 |
| 2024-06-14 | 131.37 | $128.76 | 231140 |
| 2024-06-13 | 131.64 | $128.12 | 309212 |
| 2024-06-12 | 132.01 | $129.44 | 299339 |
| 2024-06-11 | 132.28 | $127.29 | 359200 |
| 2024-06-10 | 132.81 | $130.27 | 232051 |
| 2024-06-07 | 133.07 | $130.57 | 216608 |
| 2024-06-06 | 133.34 | $131.93 | 374200 |
| 2024-06-05 | 133.49 | $133.23 | 409701 |
| 2024-06-04 | 133.51 | $132.69 | 363900 |
| 2024-06-03 | 133.60 | $133.83 | 249800 |
| 2024-05-31 | 133.57 | $135.35 | 463435 |
| 2024-05-30 | 133.39 | $134.00 | 457900 |
| 2024-05-29 | 133.32 | $132.23 | 252500 |
| 2024-05-28 | 133.44 | $134.30 | 443325 |
| 2024-05-24 | 133.35 | $135.72 | 241334 |
| 2024-05-23 | 133.10 | $134.08 | 254630 |
| 2024-05-22 | 132.99 | $134.33 | 259700 |
| 2024-05-21 | 132.85 | $136.21 | 186400 |
| 2024-05-20 | 132.50 | $135.34 | 436615 |
| 2024-05-17 | 132.20 | $134.09 | 519000 |
| 2024-05-16 | 132.00 | $133.35 | 606800 |
| 2024-05-15 | 131.86 | $136.13 | 436606 |
| 2024-05-14 | 131.41 | $136.80 | 261302 |
| 2024-05-13 | 130.84 | $135.96 | 238936 |
| 2024-05-10 | 130.31 | $135.36 | 411234 |
| 2024-05-09 | 129.77 | $134.59 | 517925 |
| 2024-05-08 | 129.27 | $132.89 | 321000 |
| 2024-05-07 | 128.88 | $134.24 | 415800 |
| 2024-05-06 | 128.32 | $134.13 | 247800 |
| 2024-05-03 | 127.71 | $131.90 | 272338 |
| 2024-05-02 | 127.27 | $130.55 | 237426 |
| 2024-05-01 | 126.92 | $127.34 | 315400 |
| 2024-04-30 | 126.88 | $127.49 | 355323 |
| 2024-04-29 | 126.81 | $127.97 | 309706 |
| 2024-04-26 | 126.69 | $126.70 | 161304 |
| 2024-04-25 | 126.69 | $127.03 | 299900 |
| 2024-04-24 | 126.66 | $128.00 | 859400 |
| 2024-04-23 | 126.51 | $129.72 | 361621 |
| 2024-04-22 | 126.18 | $127.97 | 340900 |
| 2024-04-19 | 125.99 | $123.77 | 333936 |
| 2024-04-18 | 126.22 | $122.38 | 165000 |
| 2024-04-17 | 126.63 | $122.82 | 248800 |
| 2024-04-16 | 127.03 | $124.13 | 232100 |
| 2024-04-15 | 127.33 | $123.88 | 274941 |
| 2024-04-12 | 127.70 | $125.04 | 245200 |
| 2024-04-11 | 127.98 | $127.19 | 296220 |
| 2024-04-10 | 128.06 | $129.21 | 357537 |
| 2024-04-09 | 127.94 | $131.15 | 251600 |
| 2024-04-08 | 127.60 | $132.64 | 276900 |
| 2024-04-05 | 127.07 | $130.43 | 248423 |
| 2024-04-04 | 126.71 | $129.11 | 260200 |
| 2024-04-03 | 126.46 | $129.14 | 377409 |
| 2024-04-02 | 126.18 | $128.35 | 279107 |
| 2024-04-01 | 125.95 | $128.16 | 363047 |
| 2024-03-28 | 125.72 | $128.19 | 286400 |
| 2024-03-27 | 125.46 | $127.88 | 332700 |
| 2024-03-26 | 125.20 | $124.69 | 372900 |
| 2024-03-25 | 125.26 | $125.34 | 270046 |
| 2024-03-22 | 125.25 | $125.49 | 369500 |
| 2024-03-21 | 125.22 | $127.56 | 263041 |
| 2024-03-20 | 124.98 | $124.05 | 301049 |
| 2024-03-19 | 125.08 | $122.89 | 395220 |
| 2024-03-18 | 125.31 | $122.64 | 301740 |
| 2024-03-15 | 125.59 | $124.27 | 695400 |
| 2024-03-14 | 125.73 | $124.08 | 253827 |
| 2024-03-13 | 125.90 | $124.85 | 297000 |
| 2024-03-12 | 126.01 | $122.80 | 358200 |
| 2024-03-11 | 126.35 | $124.54 | 180200 |
| 2024-03-08 | 126.54 | $124.53 | 235611 |
| 2024-03-07 | 126.75 | $124.08 | 294000 |
| 2024-03-06 | 127.03 | $124.49 | 245530 |
| 2024-03-05 | 127.30 | $124.81 | 371221 |
| 2024-03-04 | 127.56 | $125.86 | 329122 |
| 2024-03-01 | 127.74 | $127.24 | 369508 |
| 2024-02-29 | 127.79 | $128.66 | 408447 |
| 2024-02-28 | 127.70 | $128.99 | 400228 |
| 2024-02-27 | 127.56 | $129.56 | 242329 |
| 2024-02-26 | 127.35 | $130.95 | 280026 |
| 2024-02-23 | 126.97 | $131.85 | 220100 |
| 2024-02-22 | 126.46 | $131.60 | 270718 |
| 2024-02-21 | 125.92 | $129.88 | 360400 |
| 2024-02-20 | 125.50 | $129.58 | 357811 |
| 2024-02-16 | 125.07 | $131.68 | 479321 |
| 2024-02-15 | 124.38 | $131.07 | 318600 |
| 2024-02-14 | 123.67 | $128.64 | 277200 |
| 2024-02-13 | 123.15 | $125.64 | 418329 |
| 2024-02-12 | 122.89 | $128.73 | 454126 |
| 2024-02-09 | 122.28 | $126.87 | 335300 |
| 2024-02-08 | 121.79 | $125.40 | 286301 |
| 2024-02-07 | 121.41 | $124.57 | 327300 |
| 2024-02-06 | 121.08 | $124.18 | 383627 |
| 2024-02-05 | 120.75 | $124.27 | 359011 |
| 2024-02-02 | 120.38 | $126.90 | 613918 |
| 2024-02-01 | 119.70 | $121.86 | 462200 |
| 2024-01-31 | 119.47 | $119.78 | 532300 |
| 2024-01-30 | 119.44 | $122.91 | 446800 |
| 2024-01-29 | 119.07 | $123.08 | 387323 |
| 2024-01-26 | 118.65 | $120.92 | 262823 |
| 2024-01-25 | 118.41 | $122.36 | 224300 |
| 2024-01-24 | 117.99 | $121.69 | 261700 |
| 2024-01-23 | 117.61 | $122.38 | 349111 |
| 2024-01-22 | 117.10 | $121.43 | 266800 |
| 2024-01-19 | 116.65 | $119.34 | 249000 |
| 2024-01-18 | 116.36 | $117.43 | 309000 |
| 2024-01-17 | 116.25 | $116.80 | 398900 |
| 2024-01-16 | 116.19 | $117.16 | 418500 |
| 2024-01-12 | 116.09 | $114.47 | 242700 |
| 2024-01-11 | 116.26 | $114.23 | 315010 |
| 2024-01-10 | 116.48 | $114.14 | 314534 |
| 2024-01-09 | 116.72 | $115.15 | 312400 |
| 2024-01-08 | 116.89 | $116.82 | 263774 |
| 2024-01-05 | 116.90 | $114.91 | 544200 |
| 2024-01-04 | 117.10 | $114.60 | 687911 |
| 2024-01-03 | 117.37 | $116.75 | 514119 |
| 2024-01-02 | 117.43 | $119.09 | 380712 |
| 2023-12-29 | 117.26 | $119.91 | 264800 |
| 2023-12-28 | 116.98 | $121.26 | 265817 |
| 2023-12-27 | 116.53 | $122.19 | 262000 |
| 2023-12-26 | 115.93 | $121.37 | 190917 |
| 2023-12-22 | 115.36 | $120.51 | 304538 |
| 2023-12-21 | 114.82 | $119.67 | 304220 |
| 2023-12-20 | 114.31 | $118.45 | 514313 |
| 2023-12-19 | 113.87 | $119.63 | 600022 |
| 2023-12-18 | 113.27 | $120.17 | 562032 |
| 2023-12-15 | 112.54 | $122.06 | 7.8M |
| 2023-12-14 | 111.54 | $121.58 | 865921 |
| 2023-12-13 | 110.48 | $117.48 | 642400 |
| 2023-12-12 | 109.74 | $116.64 | 628749 |
| 2023-12-11 | 109.02 | $115.43 | 600644 |
| 2023-12-08 | 108.34 | $113.93 | 499533 |
| 2023-12-07 | 107.75 | $112.53 | 471500 |
| 2023-12-06 | 107.25 | $112.33 | 482344 |
| 2023-12-05 | 106.72 | $112.75 | 591702 |
| 2023-12-04 | 106.08 | $115.11 | 1.1M |
| 2023-12-01 | 105.13 | $109.93 | 391100 |
| 2023-11-30 | 104.63 | $107.72 | 507634 |
| 2023-11-29 | 104.30 | $105.97 | 314440 |
| 2023-11-28 | 104.13 | $105.04 | 343335 |
| 2023-11-27 | 104.03 | $106.42 | 293432 |
| 2023-11-24 | 103.78 | $106.01 | 73000 |
| 2023-11-22 | 103.54 | $105.59 | 248700 |
| 2023-11-21 | 103.33 | $102.96 | 339248 |
| 2023-11-20 | 103.37 | $103.15 | 190100 |
| 2023-11-17 | 103.39 | $104.09 | 238726 |
| 2023-11-16 | 103.32 | $104.43 | 186104 |
| 2023-11-15 | 103.20 | $104.73 | 324523 |
| 2023-11-14 | 103.04 | $104.17 | 295322 |
| 2023-11-13 | 102.92 | $102.75 | 250420 |
| 2023-11-10 | 102.93 | $102.63 | 686832 |
| 2023-11-09 | 102.97 | $102.03 | 446000 |
| 2023-11-08 | 103.07 | $102.79 | 186333 |
| 2023-11-07 | 103.09 | $102.90 | 303042 |
| 2023-11-06 | 103.12 | $104.61 | 201493 |
| 2023-11-03 | 102.96 | $105.80 | 283625 |
| 2023-11-02 | 102.66 | $103.92 | 357400 |
| 2023-11-01 | 102.53 | $101.98 | 378815 |
| 2023-10-31 | 102.58 | $100.52 | 399100 |
| 2023-10-30 | 102.80 | $99.63 | 370644 |
| 2023-10-27 | 103.13 | $98.43 | 653600 |
| 2023-10-26 | 103.63 | $99.51 | 485638 |
| 2023-10-25 | 104.06 | $96.94 | 453900 |
| 2023-10-24 | 104.81 | $98.10 | 548345 |
| 2023-10-23 | 105.52 | $100.31 | 297000 |
| 2023-10-20 | 106.07 | $101.21 | 256120 |
| 2023-10-19 | 106.58 | $102.83 | 219829 |
| 2023-10-18 | 106.97 | $105.29 | 204147 |
| 2023-10-17 | 107.15 | $108.00 | 259541 |
| 2023-10-16 | 107.06 | $107.69 | 259231 |
| 2023-10-13 | 107.00 | $107.51 | 330400 |
| 2023-10-12 | 106.94 | $107.80 | 250400 |
| 2023-10-11 | 106.85 | $109.03 | 171614 |
| 2023-10-10 | 106.62 | $107.61 | 348700 |
| 2023-10-09 | 106.52 | $108.16 | 171210 |
| 2023-10-06 | 106.34 | $107.34 | 245800 |
| 2023-10-05 | 106.24 | $106.91 | 245500 |
| 2023-10-04 | 106.17 | $105.06 | 189900 |
| 2023-10-03 | 106.29 | $104.31 | 262207 |
| 2023-10-02 | 106.49 | $105.53 | 258132 |
| 2023-09-29 | 106.60 | $107.12 | 352116 |
| 2023-09-28 | 106.54 | $108.61 | 411148 |
| 2023-09-27 | 106.32 | $105.97 | 305500 |
| 2023-09-26 | 106.36 | $105.44 | 457224 |
| 2023-09-25 | 106.46 | $107.82 | 222321 |
| 2023-09-22 | 106.31 | $107.58 | 297700 |
| 2023-09-21 | 106.18 | $107.28 | 295831 |
| 2023-09-20 | 106.06 | $108.17 | 364647 |
| 2023-09-19 | 105.84 | $109.00 | 362207 |
| 2023-09-18 | 105.51 | $110.06 | 365901 |
| 2023-09-15 | 105.03 | $109.42 | 686200 |
| 2023-09-14 | 104.57 | $109.41 | 379600 |
| 2023-09-13 | 104.06 | $107.71 | 473643 |
| 2023-09-12 | 103.68 | $106.60 | 269320 |
| 2023-09-11 | 103.37 | $105.61 | 362663 |
| 2023-09-08 | 103.13 | $104.56 | 134600 |
| 2023-09-07 | 102.98 | $103.79 | 270630 |
| 2023-09-06 | 102.90 | $103.61 | 222244 |
| 2023-09-05 | 102.82 | $103.03 | 302500 |
| 2023-09-01 | 102.80 | $106.51 | 369600 |
| 2023-08-31 | 102.41 | $105.34 | 226800 |
| 2023-08-30 | 102.10 | $106.26 | 245900 |
| 2023-08-29 | 101.66 | $105.68 | 249541 |
| 2023-08-28 | 101.24 | $103.83 | 236400 |
| 2023-08-25 | 100.96 | $102.30 | 287900 |
| 2023-08-24 | 100.82 | $101.71 | 208400 |
| 2023-08-23 | 100.73 | $101.22 | 138349 |
| 2023-08-22 | 100.68 | $100.18 | 204727 |
| 2023-08-21 | 100.73 | $100.54 | 277000 |
| 2023-08-18 | 100.75 | $100.57 | 273800 |
| 2023-08-17 | 100.77 | $99.67 | 282629 |
| 2023-08-16 | 100.89 | $99.83 | 310828 |
| 2023-08-15 | 101.00 | $100.78 | 199507 |
| 2023-08-14 | 101.02 | $101.64 | 311800 |
| 2023-08-11 | 100.96 | $102.12 | 175700 |
| 2023-08-10 | 100.83 | $101.84 | 289714 |
| 2023-08-09 | 100.73 | $99.92 | 259740 |
| 2023-08-08 | 100.81 | $99.64 | 249037 |
| 2023-08-07 | 100.94 | $100.50 | 210200 |
| 2023-08-04 | 100.98 | $100.25 | 476100 |
| 2023-08-03 | 101.06 | $100.22 | 303600 |
| 2023-08-02 | 101.15 | $99.54 | 327024 |
| 2023-08-01 | 101.32 | $100.45 | 382752 |
| 2023-07-31 | 101.41 | $99.85 | 439054 |
| 2023-07-28 | 101.57 | $99.23 | 1.0M |
| 2023-07-27 | 101.82 | $106.08 | 431250 |
| 2023-07-26 | 101.37 | $108.27 | 408201 |
| 2023-07-25 | 100.65 | $107.12 | 354000 |
| 2023-07-24 | 99.96 | $104.51 | 177097 |
| 2023-07-21 | 99.49 | $104.21 | 299400 |
| 2023-07-20 | 98.99 | $104.83 | 427033 |
| 2023-07-19 | 98.37 | $104.22 | 224346 |
| 2023-07-18 | 97.76 | $103.90 | 255249 |
| 2023-07-17 | 97.11 | $102.74 | 273300 |
| 2023-07-14 | 96.52 | $101.72 | 302143 |
| 2023-07-13 | 95.97 | $101.06 | 283300 |
| 2023-07-12 | 95.44 | $99.31 | 690736 |
| 2023-07-11 | 95.03 | $96.76 | 380500 |
| 2023-07-10 | 94.84 | $95.89 | 272800 |
| 2023-07-07 | 94.73 | $95.26 | 305700 |
| 2023-07-06 | 94.68 | $94.84 | 400409 |
| 2023-07-05 | 94.66 | $95.95 | 458200 |
| 2023-07-03 | 94.53 | $98.74 | 152600 |
| 2023-06-30 | 94.08 | $98.31 | 386597 |
| 2023-06-29 | 93.64 | $98.88 | 422102 |
| 2023-06-28 | 93.09 | $96.67 | 450800 |
| 2023-06-27 | 92.71 | $95.85 | 327906 |
| 2023-06-26 | 92.38 | $95.30 | 540250 |
| 2023-06-23 | 92.07 | $93.86 | 6.3M |
| 2023-06-22 | 91.88 | $94.30 | 674402 |
| 2023-06-21 | 91.63 | $94.03 | 445934 |
| 2023-06-20 | 91.38 | $94.09 | 438546 |
| 2023-06-16 | 91.09 | $94.48 | 652911 |
| 2023-06-15 | 90.73 | $94.75 | 562900 |
| 2023-06-14 | 90.31 | $93.47 | 380407 |
| 2023-06-13 | 89.98 | $92.20 | 443800 |
| 2023-06-12 | 89.75 | $90.73 | 445500 |
| 2023-06-09 | 89.64 | $91.81 | 403500 |
| 2023-06-08 | 89.41 | $91.28 | 312405 |
| 2023-06-07 | 89.22 | $91.72 | 676200 |
| 2023-06-06 | 88.95 | $91.23 | 334000 |
| 2023-06-05 | 88.71 | $89.75 | 436991 |
| 2023-06-02 | 88.60 | $90.44 | 568000 |
| 2023-06-01 | 88.41 | $87.61 | 465300 |
| 2023-05-31 | 88.50 | $87.31 | 527129 |
| 2023-05-30 | 88.62 | $89.00 | 352033 |
| 2023-05-26 | 88.58 | $88.65 | 283722 |
| 2023-05-25 | 88.57 | $87.28 | 231800 |
| 2023-05-24 | 88.71 | $87.60 | 306500 |
| 2023-05-23 | 88.83 | $87.58 | 481501 |
| 2023-05-22 | 88.96 | $88.07 | 517625 |
| 2023-05-19 | 89.05 | $87.74 | 363100 |
| 2023-05-18 | 89.19 | $88.85 | 424500 |
| 2023-05-17 | 89.22 | $89.46 | 314619 |
| 2023-05-16 | 89.20 | $87.88 | 344400 |
| 2023-05-15 | 89.34 | $89.04 | 260027 |
| 2023-05-12 | 89.37 | $88.70 | 344812 |
| 2023-05-11 | 89.44 | $89.37 | 338816 |
| 2023-05-10 | 89.45 | $91.56 | 577939 |
| 2023-05-09 | 89.22 | $86.97 | 432602 |
| 2023-05-08 | 89.46 | $86.32 | 309248 |
| 2023-05-05 | 89.79 | $87.31 | 408900 |
| 2023-05-04 | 90.05 | $86.35 | 372200 |
| 2023-05-03 | 90.44 | $87.53 | 365700 |
| 2023-05-02 | 90.75 | $88.76 | 679900 |
| 2023-05-01 | 90.96 | $91.00 | 377846 |
| 2023-04-28 | 90.96 | $91.38 | 403900 |
| 2023-04-27 | 90.91 | $91.86 | 658700 |
| 2023-04-26 | 90.81 | $90.99 | 724000 |
| 2023-04-25 | 90.79 | $92.45 | 613200 |
| 2023-04-24 | 90.62 | $93.85 | 356800 |
| 2023-04-21 | 90.28 | $94.82 | 523400 |
| 2023-04-20 | 89.80 | $93.60 | 365400 |
| 2023-04-19 | 89.40 | $92.84 | 297100 |
| 2023-04-18 | 89.04 | $92.29 | 391900 |
| 2023-04-17 | 88.70 | $90.62 | 359200 |
| 2023-04-14 | 88.49 | $90.37 | 403000 |
| 2023-04-13 | 88.30 | $88.22 | 369600 |
| 2023-04-12 | 88.30 | $87.02 | 414341 |
| 2023-04-11 | 88.44 | $86.50 | 336930 |
| 2023-04-10 | 88.64 | $85.44 | 410500 |
| 2023-04-06 | 88.98 | $85.29 | 327000 |
| 2023-04-05 | 89.37 | $85.33 | 347220 |
| 2023-04-04 | 89.79 | $84.95 | 495600 |
| 2023-04-03 | 90.30 | $87.10 | 565035 |
| 2023-03-31 | 90.64 | $87.49 | 763300 |
| 2023-03-30 | 90.97 | $86.30 | 524800 |
| 2023-03-29 | 91.46 | $88.35 | 1.5M |
| 2023-03-28 | 91.79 | $89.56 | 751000 |
| 2023-03-27 | 92.03 | $89.72 | 582508 |
| 2023-03-24 | 92.27 | $89.78 | 656827 |
| 2023-03-23 | 92.53 | $92.11 | 354626 |
| 2023-03-22 | 92.57 | $91.85 | 337130 |
| 2023-03-21 | 92.65 | $94.13 | 358300 |
| 2023-03-20 | 92.49 | $92.84 | 429600 |
| 2023-03-17 | 92.46 | $90.85 | 800200 |
| 2023-03-16 | 92.63 | $92.71 | 577178 |
| 2023-03-15 | 92.62 | $90.04 | 689198 |
| 2023-03-14 | 92.89 | $88.71 | 617800 |
| 2023-03-13 | 93.33 | $85.36 | 570500 |
| 2023-03-10 | 94.17 | $87.78 | 608600 |
| 2023-03-09 | 94.84 | $90.12 | 388523 |
| 2023-03-08 | 95.34 | $92.70 | 257700 |
| 2023-03-07 | 95.62 | $92.80 | 287430 |
| 2023-03-06 | 95.91 | $94.35 | 304000 |
| 2023-03-03 | 96.08 | $95.66 | 227600 |
| 2023-03-02 | 96.12 | $94.81 | 288647 |
| 2023-03-01 | 96.26 | $95.20 | 318400 |
| 2023-02-28 | 96.37 | $95.70 | 570300 |
| 2023-02-27 | 96.44 | $94.73 | 246500 |
| 2023-02-24 | 96.62 | $94.67 | 282800 |
| 2023-02-23 | 96.83 | $95.26 | 315400 |
| 2023-02-22 | 96.99 | $95.95 | 461700 |
| 2023-02-21 | 97.10 | $97.30 | 665600 |
| 2023-02-17 | 97.08 | $99.17 | 344000 |
| 2023-02-16 | 96.86 | $96.81 | 345215 |
| 2023-02-15 | 96.86 | $96.77 | 235518 |
| 2023-02-14 | 96.87 | $97.71 | 249524 |
| 2023-02-13 | 96.79 | $98.06 | 359300 |
| 2023-02-10 | 96.65 | $96.02 | 319746 |
| 2023-02-09 | 96.72 | $94.59 | 433830 |
| 2023-02-08 | 96.94 | $97.29 | 298810 |
| 2023-02-07 | 96.90 | $98.15 | 398435 |
| 2023-02-06 | 96.77 | $98.87 | 392000 |
| 2023-02-03 | 96.55 | $100.78 | 406700 |
| 2023-02-02 | 96.11 | $99.51 | 414500 |
| 2023-02-01 | 95.75 | $97.49 | 613801 |
| 2023-01-31 | 95.57 | $99.07 | 439820 |
| 2023-01-30 | 95.20 | $97.65 | 382844 |
| 2023-01-27 | 94.94 | $97.16 | 277937 |
| 2023-01-26 | 94.71 | $96.95 | 363800 |
| 2023-01-25 | 94.47 | $96.18 | 294200 |
| 2023-01-24 | 94.29 | $96.95 | 185000 |
| 2023-01-23 | 94.01 | $98.00 | 205130 |
| 2023-01-20 | 93.59 | $97.01 | 249828 |
| 2023-01-19 | 93.23 | $95.77 | 237800 |
| 2023-01-18 | 92.96 | $96.57 | 343017 |
| 2023-01-17 | 92.58 | $96.59 | 374800 |
| 2023-01-13 | 92.16 | $97.91 | 306146 |
| 2023-01-12 | 91.56 | $96.25 | 293300 |
| 2023-01-11 | 91.06 | $94.90 | 328725 |
| 2023-01-10 | 90.66 | $93.34 | 334439 |
| 2023-01-09 | 90.38 | $90.59 | 187800 |
| 2023-01-06 | 90.35 | $90.38 | 238200 |
| 2023-01-05 | 90.35 | $88.06 | 305502 |
| 2023-01-04 | 90.59 | $88.24 | 291100 |
| 2023-01-03 | 90.84 | $87.89 | 276400 |
| 2022-12-30 | 91.15 | $87.16 | 249100 |
| 2022-12-29 | 91.57 | $88.69 | 346000 |
| 2022-12-28 | 91.88 | $87.84 | 228000 |
| 2022-12-27 | 92.30 | $88.65 | 216520 |
| 2022-12-23 | 92.68 | $89.15 | 193500 |
| 2022-12-22 | 93.06 | $88.81 | 298400 |
| 2022-12-21 | 93.50 | $91.93 | 250525 |
| 2022-12-20 | 93.67 | $89.46 | 346300 |
| 2022-12-19 | 94.11 | $89.18 | 389400 |
| 2022-12-16 | 94.63 | $92.07 | 689336 |
| 2022-12-15 | 94.90 | $91.36 | 418600 |
| 2022-12-14 | 95.27 | $93.61 | 396600 |
| 2022-12-13 | 95.45 | $93.21 | 608200 |
| 2022-12-12 | 95.68 | $93.56 | 480220 |
| 2022-12-09 | 95.91 | $93.57 | 519806 |
| 2022-12-08 | 96.15 | $94.07 | 428700 |
| 2022-12-07 | 96.37 | $96.46 | 369800 |
| 2022-12-06 | 96.36 | $97.51 | 527537 |
| 2022-12-05 | 96.24 | $97.50 | 303000 |
| 2022-12-02 | 96.11 | $99.62 | 327809 |
| 2022-12-01 | 95.74 | $99.09 | 210018 |
| 2022-11-30 | 95.39 | $98.35 | 261527 |
| 2022-11-29 | 95.08 | $96.28 | 215907 |
| 2022-11-28 | 94.95 | $97.22 | 188133 |
| 2022-11-25 | 94.71 | $99.81 | 92200 |
| 2022-11-23 | 94.17 | $99.26 | 265300 |
| 2022-11-22 | 93.64 | $98.52 | 273700 |
| 2022-11-21 | 93.12 | $97.54 | 178107 |
| 2022-11-18 | 92.66 | $97.14 | 277200 |
| 2022-11-17 | 92.19 | $96.88 | 330920 |
| 2022-11-16 | 91.69 | $99.59 | 299300 |
| 2022-11-15 | 90.86 | $101.58 | 690712 |
| 2022-11-14 | 89.73 | $98.00 | 375711 |
| 2022-11-11 | 88.86 | $96.14 | 317012 |
| 2022-11-10 | 88.10 | $95.92 | 338900 |
| 2022-11-09 | 87.27 | $91.81 | 157919 |
| 2022-11-08 | 86.80 | $93.75 | 240327 |
| 2022-11-07 | 86.06 | $93.81 | 285349 |
| 2022-11-04 | 85.25 | $93.22 | 358000 |
| 2022-11-03 | 84.41 | $90.85 | 320200 |
| 2022-11-02 | 83.73 | $91.20 | 572200 |
| 2022-11-01 | 82.95 | $91.02 | 442750 |
| 2022-10-31 | 82.10 | $89.32 | 367939 |
| 2022-10-28 | 81.34 | $89.79 | 602500 |
| 2022-10-27 | 80.45 | $83.33 | 390500 |
| 2022-10-26 | 80.14 | $82.17 | 302948 |
| 2022-10-25 | 79.93 | $80.26 | 281700 |
| 2022-10-24 | 79.89 | $82.25 | 264701 |
| 2022-10-21 | 79.65 | $81.76 | 243728 |
| 2022-10-20 | 79.42 | $79.12 | 185039 |
| 2022-10-19 | 79.46 | $80.54 | 206200 |
| 2022-10-18 | 79.34 | $81.81 | 240229 |
| 2022-10-17 | 79.08 | $80.12 | 326322 |
| 2022-10-14 | 78.97 | $79.60 | 369820 |
| 2022-10-13 | 78.91 | $81.80 | 337409 |
| 2022-10-12 | 78.60 | $79.35 | 210416 |
| 2022-10-11 | 78.52 | $77.98 | 251400 |
| 2022-10-10 | 78.58 | $77.99 | 169100 |
| 2022-10-07 | 78.64 | $77.38 | 380347 |
| 2022-10-06 | 78.77 | $79.55 | 152247 |
| 2022-10-05 | 78.69 | $80.43 | 209847 |
| 2022-10-04 | 78.51 | $81.18 | 350900 |
| 2022-10-03 | 78.23 | $76.69 | 418100 |
| 2022-09-30 | 78.39 | $75.38 | 374809 |
| 2022-09-29 | 78.71 | $76.22 | 309142 |
| 2022-09-28 | 78.97 | $76.63 | 300243 |
| 2022-09-27 | 79.21 | $75.06 | 332035 |
| 2022-09-26 | 79.65 | $76.74 | 341300 |
| 2022-09-23 | 79.96 | $76.92 | 534631 |
| 2022-09-22 | 80.28 | $79.39 | 181344 |
| 2022-09-21 | 80.37 | $79.77 | 165001 |
| 2022-09-20 | 80.44 | $80.35 | 306200 |
| 2022-09-19 | 80.44 | $82.10 | 269300 |
| 2022-09-16 | 80.27 | $80.16 | 569700 |
| 2022-09-15 | 80.28 | $80.22 | 348600 |
| 2022-09-14 | 80.29 | $78.55 | 332722 |
| 2022-09-13 | 80.47 | $78.79 | 254600 |
| 2022-09-12 | 80.65 | $82.23 | 250410 |
| 2022-09-09 | 80.48 | $81.16 | 238436 |
| 2022-09-08 | 80.41 | $77.98 | 230316 |
| 2022-09-07 | 80.67 | $77.99 | 197300 |
| 2022-09-06 | 80.95 | $77.42 | 288200 |
| 2022-09-02 | 81.32 | $75.41 | 185900 |
| 2022-09-01 | 81.94 | $77.75 | 209206 |
| 2022-08-31 | 82.38 | $78.50 | 326943 |
| 2022-08-30 | 82.79 | $78.66 | 161548 |
| 2022-08-29 | 83.23 | $79.00 | 213816 |
| 2022-08-26 | 83.67 | $79.99 | 214606 |
| 2022-08-25 | 84.06 | $82.37 | 162604 |
| 2022-08-24 | 84.24 | $80.74 | 191806 |
| 2022-08-23 | 84.60 | $80.90 | 199300 |
| 2022-08-22 | 84.99 | $81.28 | 244423 |
| 2022-08-19 | 85.38 | $85.06 | 232100 |
| 2022-08-18 | 85.42 | $86.95 | 259600 |
| 2022-08-17 | 85.26 | $87.33 | 143923 |
| 2022-08-16 | 85.04 | $87.86 | 132918 |
| 2022-08-15 | 84.74 | $88.87 | 179822 |
| 2022-08-12 | 84.31 | $87.77 | 188106 |
| 2022-08-11 | 83.94 | $86.93 | 187318 |
| 2022-08-10 | 83.63 | $86.73 | 271348 |
| 2022-08-09 | 83.30 | $84.93 | 208900 |
| 2022-08-08 | 83.13 | $85.84 | 187328 |
| 2022-08-05 | 82.84 | $85.68 | 192548 |
| 2022-08-04 | 82.55 | $86.19 | 196748 |
| 2022-08-03 | 82.16 | $86.22 | 238400 |
| 2022-08-02 | 81.73 | $83.87 | 191100 |
| 2022-08-01 | 81.51 | $84.80 | 378101 |
| 2022-07-29 | 81.16 | $84.56 | 469500 |
| 2022-07-28 | 80.81 | $85.23 | 290623 |
| 2022-07-27 | 80.34 | $82.49 | 325000 |
| 2022-07-26 | 80.11 | $81.96 | 257200 |
| 2022-07-25 | 79.92 | $81.62 | 228000 |
| 2022-07-22 | 79.74 | $81.61 | 134727 |
| 2022-07-21 | 79.54 | $81.45 | 203700 |
| 2022-07-20 | 79.34 | $80.60 | 201600 |
| 2022-07-19 | 79.21 | $80.43 | 196600 |
| 2022-07-18 | 79.08 | $77.68 | 261200 |
| 2022-07-15 | 79.23 | $77.91 | 226733 |
| 2022-07-14 | 79.37 | $75.03 | 250500 |
| 2022-07-13 | 79.82 | $77.91 | 174600 |
| 2022-07-12 | 80.03 | $78.25 | 193126 |
| 2022-07-11 | 80.21 | $77.64 | 301400 |
| 2022-07-08 | 80.48 | $80.24 | 221400 |
| 2022-07-07 | 80.51 | $81.68 | 270304 |
| 2022-07-06 | 80.39 | $79.30 | 315300 |
| 2022-07-05 | 80.50 | $79.40 | 253800 |
| 2022-07-01 | 80.62 | $78.33 | 215406 |
| 2022-06-30 | 80.86 | $78.93 | 325612 |
| 2022-06-29 | 81.06 | $80.90 | 298000 |
| 2022-06-28 | 81.08 | $82.13 | 172500 |
| 2022-06-27 | 80.96 | $81.31 | 316100 |
| 2022-06-24 | 80.93 | $81.32 | 654600 |
| 2022-06-23 | 80.89 | $78.35 | 367600 |
| 2022-06-22 | 81.15 | $78.38 | 278110 |
| 2022-06-21 | 81.45 | $78.32 | 278937 |
| 2022-06-17 | 81.78 | $76.53 | 385500 |
| 2022-06-16 | 82.33 | $76.99 | 336500 |
| 2022-06-15 | 82.89 | $79.43 | 275001 |
| 2022-06-14 | 83.25 | $79.57 | 306500 |
| 2022-06-13 | 83.64 | $78.58 | 365416 |
| 2022-06-10 | 84.17 | $80.22 | 388027 |
| 2022-06-09 | 84.59 | $81.67 | 169000 |
| 2022-06-08 | 84.90 | $83.56 | 154203 |
| 2022-06-07 | 85.04 | $85.70 | 199600 |
| 2022-06-06 | 84.97 | $85.53 | 197214 |
| 2022-06-03 | 84.91 | $84.71 | 219700 |
| 2022-06-02 | 84.93 | $86.64 | 179100 |
| 2022-06-01 | 84.75 | $83.76 | 212743 |
| 2022-05-31 | 84.86 | $85.94 | 299000 |
| 2022-05-27 | 84.74 | $85.91 | 213845 |
| 2022-05-26 | 84.62 | $83.79 | 375742 |
| 2022-05-25 | 84.71 | $83.66 | 340300 |
| 2022-05-24 | 84.82 | $82.00 | 316320 |
| 2022-05-23 | 85.11 | $84.69 | 333934 |
| 2022-05-20 | 85.16 | $83.97 | 655600 |
| 2022-05-19 | 85.28 | $84.64 | 326124 |
| 2022-05-18 | 85.35 | $85.05 | 326100 |
| 2022-05-17 | 85.38 | $87.42 | 417500 |
| 2022-05-16 | 85.17 | $85.66 | 324000 |
| 2022-05-13 | 85.11 | $84.66 | 644619 |
| 2022-05-12 | 85.16 | $83.30 | 483910 |
| 2022-05-11 | 85.36 | $82.27 | 309408 |
| 2022-05-10 | 85.68 | $83.43 | 435845 |
| 2022-05-09 | 85.92 | $85.40 | 359300 |
| 2022-05-06 | 85.98 | $85.00 | 510031 |
| 2022-05-05 | 86.08 | $85.42 | 358719 |
| 2022-05-04 | 86.15 | $85.99 | 362113 |
| 2022-05-03 | 86.16 | $84.41 | 362800 |
| 2022-05-02 | 86.35 | $86.00 | 376900 |
| 2022-04-29 | 86.39 | $83.29 | 380400 |
| 2022-04-28 | 86.71 | $87.24 | 327521 |
| 2022-04-27 | 86.66 | $85.31 | 527500 |
| 2022-04-26 | 86.80 | $84.83 | 488207 |
| 2022-04-25 | 87.00 | $86.16 | 378800 |
| 2022-04-22 | 87.09 | $85.28 | 577000 |
| 2022-04-21 | 87.28 | $87.27 | 425128 |
| 2022-04-20 | 87.29 | $87.77 | 346700 |
| 2022-04-19 | 87.23 | $86.50 | 501323 |
| 2022-04-18 | 87.31 | $82.68 | 409300 |
| 2022-04-14 | 87.80 | $82.16 | 335600 |
| 2022-04-13 | 88.39 | $82.54 | 298100 |
| 2022-04-12 | 89.01 | $81.68 | 427800 |
| 2022-04-11 | 89.78 | $82.13 | 339704 |
| 2022-04-08 | 90.59 | $82.49 | 551925 |
| 2022-04-07 | 91.44 | $83.79 | 561026 |
| 2022-04-06 | 92.24 | $84.34 | 543200 |
| 2022-04-05 | 93.07 | $89.00 | 461020 |
| 2022-04-04 | 93.50 | $89.40 | 467900 |
| 2022-04-01 | 93.94 | $89.00 | 455900 |
| 2022-03-31 | 94.45 | $87.80 | 511700 |
| 2022-03-30 | 95.16 | $90.72 | 257700 |
| 2022-03-29 | 95.62 | $93.16 | 339426 |
| 2022-03-28 | 95.88 | $91.00 | 504133 |
| 2022-03-25 | 96.40 | $89.46 | 372743 |
| 2022-03-24 | 97.13 | $91.19 | 283000 |
| 2022-03-23 | 97.75 | $90.29 | 582100 |
| 2022-03-22 | 98.54 | $92.82 | 754900 |
| 2022-03-21 | 99.14 | $92.40 | 745929 |
| 2022-03-18 | 99.85 | $98.07 | 853300 |
| 2022-03-17 | 100.03 | $97.64 | 302306 |
| 2022-03-16 | 100.29 | $98.42 | 633000 |
| 2022-03-15 | 100.48 | $97.61 | 277800 |
| 2022-03-14 | 100.78 | $95.92 | 229842 |
| 2022-03-11 | 101.30 | $95.28 | 293100 |
| 2022-03-10 | 101.93 | $96.98 | 376001 |
| 2022-03-09 | 102.45 | $98.09 | 264523 |
| 2022-03-08 | 102.91 | $94.87 | 519046 |
| 2022-03-07 | 103.75 | $97.56 | 576400 |
| 2022-03-04 | 104.41 | $99.32 | 329687 |
| 2022-03-03 | 104.94 | $102.51 | 459600 |
| 2022-03-02 | 105.20 | $102.62 | 375900 |
| 2022-03-01 | 105.47 | $99.75 | 393801 |
| 2022-02-28 | 106.07 | $102.86 | 553600 |
| 2022-02-25 | 106.41 | $102.96 | 583837 |
| 2022-02-24 | 106.77 | $101.16 | 595208 |
| 2022-02-23 | 107.36 | $101.10 | 450629 |
| 2022-02-22 | 108.02 | $105.00 | 536800 |
| 2022-02-18 | 108.34 | $108.34 | 445153 |
| 2022-02-17 | 108.34 | $110.90 | 401300 |
| 2022-02-16 | 108.07 | $112.49 | 284900 |
| 2022-02-15 | 107.61 | $111.35 | 254027 |
| 2022-02-14 | 107.21 | $110.33 | 355600 |
| 2022-02-11 | 106.89 | $108.46 | 561600 |
| 2022-02-10 | 106.72 | $110.05 | 787322 |
| 2022-02-09 | 106.37 | $112.96 | 551771 |
| 2022-02-08 | 105.67 | $108.00 | 538010 |
| 2022-02-07 | 105.43 | $105.14 | 387000 |
| 2022-02-04 | 105.46 | $105.02 | 479400 |
| 2022-02-03 | 105.51 | $102.65 | 321422 |
| 2022-02-02 | 105.81 | $103.42 | 354226 |
| 2022-02-01 | 106.06 | $106.17 | 264200 |
| 2022-01-31 | 106.05 | $106.28 | 318600 |
| 2022-01-28 | 106.02 | $104.33 | 423039 |
| 2022-01-27 | 106.20 | $102.14 | 371900 |
| 2022-01-26 | 106.63 | $102.04 | 448428 |
| 2022-01-25 | 107.11 | $102.16 | 460934 |
| 2022-01-24 | 107.63 | $102.06 | 523000 |
| 2022-01-21 | 108.22 | $101.50 | 570127 |
| 2022-01-20 | 108.93 | $104.07 | 356722 |
| 2022-01-19 | 109.44 | $104.35 | 365100 |
| 2022-01-18 | 109.97 | $107.00 | 634240 |
| 2022-01-14 | 110.29 | $114.96 | 666300 |
| 2022-01-13 | 109.79 | $117.47 | 569629 |
| 2022-01-12 | 108.99 | $119.53 | 930300 |
| 2022-01-11 | 107.88 | $118.08 | 638815 |
| 2022-01-10 | 106.80 | $115.41 | 636927 |
| 2022-01-07 | 105.90 | $111.32 | 446600 |
| 2022-01-06 | 105.33 | $110.12 | 502418 |
| 2022-01-05 | 104.82 | $104.92 | 318811 |
| 2022-01-04 | 104.81 | $109.27 | 447000 |
| 2022-01-03 | 104.34 | $104.51 | 297706 |
| 2021-12-31 | 104.32 | $103.52 | 154539 |
| 2021-12-30 | 104.41 | $103.27 | 175200 |
| 2021-12-29 | 104.53 | $104.93 | 310745 |
| 2021-12-28 | 104.49 | $105.59 | 255545 |
| 2021-12-27 | 104.37 | $105.48 | 287548 |
| 2021-12-23 | 104.25 | $103.60 | 261900 |
| 2021-12-22 | 104.32 | $101.78 | 443431 |
| 2021-12-21 | 104.59 | $101.31 | 367800 |
| 2021-12-20 | 104.93 | $99.69 | 517625 |
| 2021-12-17 | 105.49 | $99.69 | 499744 |
| 2021-12-16 | 106.10 | $102.01 | 345242 |
| 2021-12-15 | 106.53 | $101.54 | 420447 |
| 2021-12-14 | 107.05 | $101.75 | 483200 |
| 2021-12-13 | 107.61 | $99.89 | 495721 |
| 2021-12-10 | 108.42 | $99.46 | 498900 |
| 2021-12-09 | 109.37 | $101.01 | 615200 |
| 2021-12-08 | 110.24 | $104.27 | 417100 |
| 2021-12-07 | 110.87 | $108.76 | 279600 |
| 2021-12-06 | 111.10 | $106.79 | 380547 |
| 2021-12-03 | 111.55 | $105.12 | 327609 |
| 2021-12-02 | 112.23 | $108.90 | 383300 |
| 2021-12-01 | 112.58 | $105.70 | 432500 |
| 2021-11-30 | 113.30 | $108.54 | 447344 |
| 2021-11-29 | 113.80 | $112.18 | 314200 |
| 2021-11-26 | 113.97 | $111.81 | 190548 |
| 2021-11-24 | 114.20 | $116.01 | 354424 |
| 2021-11-23 | 114.01 | $116.50 | 251800 |
| 2021-11-22 | 113.75 | $115.27 | 241022 |
| 2021-11-19 | 113.59 | $116.11 | 227901 |
| 2021-11-18 | 113.32 | $117.42 | 190200 |
| 2021-11-17 | 112.89 | $116.33 | 194249 |
| 2021-11-16 | 112.53 | $117.08 | 290635 |
| 2021-11-15 | 112.05 | $116.24 | 301200 |
| 2021-11-12 | 111.61 | $118.10 | 222415 |
| 2021-11-11 | 110.92 | $118.96 | 285300 |
| 2021-11-10 | 110.08 | $116.87 | 279600 |
| 2021-11-09 | 109.36 | $117.35 | 248200 |
| 2021-11-08 | 108.52 | $116.63 | 302142 |
| 2021-11-05 | 107.67 | $116.47 | 373600 |
| 2021-11-04 | 106.74 | $117.93 | 305717 |
| 2021-11-03 | 105.56 | $118.52 | 407700 |
| 2021-11-02 | 104.20 | $117.71 | 598046 |
| 2021-11-01 | 102.78 | $116.26 | 885847 |
| 2021-10-29 | 101.36 | $112.08 | 861739 |
| 2021-10-28 | 100.23 | $101.91 | 535200 |
| 2021-10-27 | 100.05 | $99.90 | 403031 |
| 2021-10-26 | 100.07 | $103.87 | 357400 |
| 2021-10-25 | 99.67 | $104.24 | 287200 |
| 2021-10-22 | 99.18 | $103.22 | 209100 |
| 2021-10-21 | 98.76 | $102.31 | 249949 |
| 2021-10-20 | 98.39 | $103.60 | 230700 |
| 2021-10-19 | 97.84 | $104.71 | 203228 |
| 2021-10-18 | 97.11 | $103.63 | 278400 |
| 2021-10-15 | 96.43 | $101.30 | 219105 |
| 2021-10-14 | 95.91 | $101.08 | 216948 |
| 2021-10-13 | 95.37 | $98.92 | 204900 |
| 2021-10-12 | 95.00 | $98.48 | 231800 |
| 2021-10-11 | 94.63 | $98.10 | 191919 |
| 2021-10-08 | 94.27 | $99.48 | 149600 |
| 2021-10-07 | 93.72 | $99.69 | 335700 |
| 2021-10-06 | 93.09 | $98.18 | 338000 |
| 2021-10-05 | 92.55 | $97.91 | 335600 |
| 2021-10-04 | 91.99 | $94.87 | 322700 |
| 2021-10-01 | 91.68 | $93.45 | 365103 |
| 2021-09-30 | 91.50 | $92.10 | 386549 |
| 2021-09-29 | 91.43 | $91.71 | 281700 |
| 2021-09-28 | 91.41 | $92.14 | 197800 |
| 2021-09-27 | 91.33 | $95.55 | 222300 |
| 2021-09-24 | 90.88 | $95.37 | 243532 |
| 2021-09-23 | 90.41 | $94.05 | 354500 |
| 2021-09-22 | 90.03 | $91.33 | 322300 |
| 2021-09-21 | 89.89 | $90.57 | 260000 |
| 2021-09-20 | 89.82 | $90.82 | 308705 |
| 2021-09-17 | 89.71 | $91.20 | 819000 |
| 2021-09-16 | 89.56 | $91.41 | 230308 |
| 2021-09-15 | 89.36 | $91.07 | 358400 |
| 2021-09-14 | 89.18 | $89.10 | 207700 |
| 2021-09-13 | 89.19 | $89.34 | 238339 |
| 2021-09-10 | 89.18 | $88.75 | 210539 |
| 2021-09-09 | 89.22 | $90.05 | 313800 |
| 2021-09-08 | 89.14 | $89.41 | 188955 |
| 2021-09-07 | 89.11 | $89.30 | 205400 |
| 2021-09-03 | 89.09 | $90.32 | 184500 |
| 2021-09-02 | 88.96 | $90.83 | 232400 |
| 2021-09-01 | 88.76 | $90.38 | 225900 |
| 2021-08-31 | 88.59 | $90.20 | 207636 |
| 2021-08-30 | 88.42 | $90.28 | 130300 |
| 2021-08-27 | 88.22 | $90.50 | 180943 |
| 2021-08-26 | 87.98 | $89.09 | 167600 |
| 2021-08-25 | 87.87 | $90.20 | 232112 |
| 2021-08-24 | 87.62 | $90.08 | 181300 |
| 2021-08-23 | 87.36 | $90.23 | 216427 |
| 2021-08-20 | 87.06 | $89.30 | 540308 |
| 2021-08-19 | 86.82 | $86.54 | 344000 |
| 2021-08-18 | 86.85 | $87.73 | 170839 |
| 2021-08-17 | 86.76 | $88.14 | 136114 |
| 2021-08-16 | 86.62 | $89.23 | 136000 |
| 2021-08-13 | 86.34 | $88.95 | 200733 |
| 2021-08-12 | 86.07 | $88.15 | 245700 |
| 2021-08-11 | 85.85 | $88.80 | 158133 |
| 2021-08-10 | 85.54 | $88.38 | 220903 |
| 2021-08-09 | 85.24 | $87.96 | 203800 |
| 2021-08-06 | 84.95 | $86.80 | 238000 |
| 2021-08-05 | 84.75 | $86.71 | 240400 |
| 2021-08-04 | 84.55 | $85.41 | 526700 |
| 2021-08-03 | 84.46 | $83.63 | 796447 |
| 2021-08-02 | 84.54 | $89.96 | 497500 |
| 2021-07-30 | 83.97 | $89.10 | 405300 |
| 2021-07-29 | 83.44 | $88.70 | 321100 |
| 2021-07-28 | 82.88 | $86.45 | 357100 |
| 2021-07-27 | 82.51 | $85.30 | 307600 |
| 2021-07-26 | 82.21 | $86.35 | 231600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
138.69
2026-07-22
Close Price
$139.86
Vol: 2970
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
77.87
Average
128.38
Maximum
205.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 138.69 | $139.86 | 2970 |
| 2026-07-21 | 138.53 | $139.87 | 508500 |
| 2026-07-20 | 138.36 | $139.88 | 629800 |
| 2026-07-17 | 138.20 | $140.01 | 712325 |
| 2026-07-16 | 138.03 | $143.30 | 877338 |
| 2026-07-15 | 137.55 | $142.90 | 1.2M |
| 2026-07-14 | 137.09 | $136.93 | 926945 |
| 2026-07-13 | 137.21 | $132.52 | 832400 |
| 2026-07-10 | 137.76 | $135.33 | 1.1M |
| 2026-07-09 | 138.04 | $136.44 | 3.1M |
| 2026-07-08 | 138.24 | $134.31 | 718017 |
| 2026-07-07 | 138.66 | $139.12 | 534177 |
| 2026-07-06 | 138.62 | $142.45 | 748100 |
| 2026-07-02 | 138.26 | $140.15 | 496908 |
| 2026-07-01 | 138.11 | $137.96 | 939500 |
| 2026-06-30 | 138.17 | $134.13 | 727237 |
| 2026-06-29 | 138.63 | $132.92 | 591220 |
| 2026-06-26 | 139.24 | $138.55 | 1.9M |
| 2026-06-25 | 139.35 | $136.33 | 489200 |
| 2026-06-24 | 139.73 | $138.00 | 445649 |
| 2026-06-23 | 140.01 | $140.60 | 571400 |
| 2026-06-22 | 140.09 | $140.93 | 616806 |
| 2026-06-18 | 140.19 | $140.77 | 1.0M |
| 2026-06-17 | 140.35 | $141.38 | 744337 |
| 2026-06-16 | 140.48 | $143.16 | 630800 |
| 2026-06-15 | 140.48 | $139.83 | 804500 |
| 2026-06-12 | 140.85 | $137.89 | 602400 |
| 2026-06-11 | 141.46 | $135.62 | 628148 |
| 2026-06-10 | 142.36 | $135.96 | 672349 |
| 2026-06-09 | 143.30 | $141.04 | 572700 |
| 2026-06-08 | 143.79 | $137.10 | 797935 |
| 2026-06-05 | 144.72 | $139.25 | 402600 |
| 2026-06-04 | 145.52 | $141.20 | 520317 |
| 2026-06-03 | 146.17 | $138.43 | 466400 |
| 2026-06-02 | 147.13 | $139.43 | 850414 |
| 2026-06-01 | 148.05 | $140.36 | 484500 |
| 2026-05-29 | 148.94 | $141.66 | 732713 |
| 2026-05-28 | 149.78 | $145.77 | 613000 |
| 2026-05-27 | 150.26 | $147.19 | 778421 |
| 2026-05-26 | 150.68 | $150.80 | 401100 |
| 2026-05-22 | 150.79 | $151.63 | 468500 |
| 2026-05-21 | 150.85 | $151.55 | 804846 |
| 2026-05-20 | 150.95 | $149.66 | 702632 |
| 2026-05-19 | 151.28 | $146.81 | 1.2M |
| 2026-05-18 | 151.95 | $152.07 | 621500 |
| 2026-05-15 | 152.17 | $150.35 | 705013 |
| 2026-05-14 | 152.60 | $150.93 | 597514 |
| 2026-05-13 | 153.02 | $150.55 | 530400 |
| 2026-05-12 | 153.52 | $149.53 | 676800 |
| 2026-05-11 | 154.16 | $148.85 | 702700 |
| 2026-05-08 | 154.90 | $152.87 | 1.0M |
| 2026-05-07 | 155.25 | $153.50 | 2.2M |
| 2026-05-06 | 155.52 | $147.23 | 1.4M |
| 2026-05-05 | 156.40 | $150.17 | 666430 |
| 2026-05-04 | 156.96 | $150.45 | 1.2M |
| 2026-05-01 | 157.44 | $153.08 | 695708 |
| 2026-04-30 | 157.62 | $154.75 | 650839 |
| 2026-04-29 | 157.58 | $156.00 | 463700 |
| 2026-04-28 | 157.36 | $159.51 | 351537 |
| 2026-04-27 | 156.71 | $159.71 | 418018 |
| 2026-04-24 | 155.95 | $158.00 | 279000 |
| 2026-04-23 | 155.27 | $158.27 | 276355 |
| 2026-04-22 | 154.49 | $160.64 | 443200 |
| 2026-04-21 | 153.38 | $160.87 | 338520 |
| 2026-04-20 | 152.15 | $160.99 | 417903 |
| 2026-04-17 | 150.80 | $162.50 | 597803 |
| 2026-04-16 | 149.20 | $158.78 | 390424 |
| 2026-04-15 | 147.86 | $159.87 | 536100 |
| 2026-04-14 | 146.32 | $159.07 | 781200 |
| 2026-04-13 | 144.76 | $156.04 | 788500 |
| 2026-04-10 | 143.42 | $151.53 | 553300 |
| 2026-04-09 | 142.45 | $150.12 | 468937 |
| 2026-04-08 | 141.59 | $147.84 | 666853 |
| 2026-04-07 | 140.94 | $142.87 | 593733 |
| 2026-04-06 | 140.79 | $140.76 | 387800 |
| 2026-04-02 | 140.88 | $141.32 | 625700 |
| 2026-04-01 | 140.99 | $141.03 | 792515 |
| 2026-03-31 | 141.24 | $143.62 | 626611 |
| 2026-03-30 | 141.32 | $141.05 | 489907 |
| 2026-03-27 | 141.75 | $139.00 | 659600 |
| 2026-03-26 | 142.50 | $141.14 | 628200 |
| 2026-03-25 | 143.18 | $141.88 | 859900 |
| 2026-03-24 | 143.90 | $139.02 | 691386 |
| 2026-03-23 | 145.02 | $140.42 | 502326 |
| 2026-03-20 | 146.12 | $139.51 | 1.3M |
| 2026-03-19 | 147.44 | $138.95 | 935100 |
| 2026-03-18 | 148.94 | $138.89 | 682600 |
| 2026-03-17 | 150.57 | $140.28 | 752969 |
| 2026-03-16 | 152.20 | $139.51 | 726900 |
| 2026-03-13 | 154.02 | $139.42 | 592500 |
| 2026-03-12 | 155.98 | $139.87 | 630130 |
| 2026-03-11 | 158.03 | $146.37 | 521055 |
| 2026-03-10 | 159.60 | $145.61 | 722800 |
| 2026-03-09 | 161.36 | $146.79 | 907122 |
| 2026-03-06 | 163.14 | $151.11 | 509450 |
| 2026-03-05 | 164.59 | $157.30 | 371380 |
| 2026-03-04 | 165.49 | $161.50 | 415500 |
| 2026-03-03 | 166.01 | $162.10 | 381049 |
| 2026-03-02 | 166.51 | $163.64 | 441900 |
| 2026-02-27 | 166.88 | $163.77 | 601300 |
| 2026-02-26 | 167.26 | $169.10 | 418900 |
| 2026-02-25 | 167.18 | $165.99 | 762900 |
| 2026-02-24 | 167.47 | $165.86 | 548900 |
| 2026-02-23 | 167.85 | $163.08 | 813300 |
| 2026-02-20 | 168.61 | $167.82 | 800200 |
| 2026-02-19 | 169.03 | $166.12 | 514911 |
| 2026-02-18 | 169.73 | $166.09 | 480400 |
| 2026-02-17 | 170.54 | $165.53 | 460900 |
| 2026-02-13 | 171.53 | $165.84 | 577100 |
| 2026-02-12 | 172.60 | $165.81 | 804339 |
| 2026-02-11 | 173.75 | $170.15 | 461300 |
| 2026-02-10 | 174.54 | $172.57 | 413834 |
| 2026-02-09 | 175.14 | $172.83 | 565361 |
| 2026-02-06 | 175.77 | $172.96 | 690906 |
| 2026-02-05 | 176.42 | $167.94 | 757032 |
| 2026-02-04 | 177.63 | $167.62 | 519432 |
| 2026-02-03 | 178.95 | $164.45 | 816025 |
| 2026-02-02 | 180.66 | $168.36 | 578800 |
| 2026-01-30 | 182.03 | $168.32 | 635100 |
| 2026-01-29 | 183.44 | $168.81 | 1.4M |
| 2026-01-28 | 184.83 | $180.53 | 648908 |
| 2026-01-27 | 185.09 | $179.65 | 585800 |
| 2026-01-26 | 185.43 | $182.70 | 475411 |
| 2026-01-23 | 185.45 | $186.24 | 861410 |
| 2026-01-22 | 185.10 | $192.07 | 365800 |
| 2026-01-21 | 184.13 | $191.06 | 449100 |
| 2026-01-20 | 183.19 | $189.46 | 484714 |
| 2026-01-16 | 182.34 | $189.90 | 477906 |
| 2026-01-15 | 181.37 | $189.78 | 552600 |
| 2026-01-14 | 180.36 | $182.60 | 350700 |
| 2026-01-13 | 180.00 | $180.57 | 263200 |
| 2026-01-12 | 179.83 | $183.04 | 287000 |
| 2026-01-09 | 179.41 | $181.77 | 344314 |
| 2026-01-08 | 179.11 | $182.01 | 454402 |
| 2026-01-07 | 178.76 | $183.15 | 389336 |
| 2026-01-06 | 178.28 | $185.03 | 544227 |
| 2026-01-05 | 177.59 | $182.60 | 483700 |
| 2026-01-02 | 177.11 | $176.34 | 605800 |
| 2025-12-31 | 177.24 | $174.19 | 323203 |
| 2025-12-30 | 177.57 | $175.85 | 404600 |
| 2025-12-29 | 177.73 | $177.48 | 341800 |
| 2025-12-26 | 177.73 | $178.45 | 200500 |
| 2025-12-24 | 177.62 | $177.99 | 138023 |
| 2025-12-23 | 177.54 | $177.98 | 396900 |
| 2025-12-22 | 177.44 | $178.31 | 374843 |
| 2025-12-19 | 177.29 | $176.56 | 797217 |
| 2025-12-18 | 177.27 | $176.32 | 397336 |
| 2025-12-17 | 177.27 | $174.97 | 527016 |
| 2025-12-16 | 177.38 | $177.47 | 803800 |
| 2025-12-15 | 177.24 | $177.07 | 497206 |
| 2025-12-12 | 177.15 | $179.47 | 370600 |
| 2025-12-11 | 176.83 | $179.87 | 303449 |
| 2025-12-10 | 176.50 | $180.42 | 414932 |
| 2025-12-09 | 176.13 | $177.56 | 413924 |
| 2025-12-08 | 176.05 | $177.11 | 327604 |
| 2025-12-05 | 176.02 | $179.69 | 409300 |
| 2025-12-04 | 175.75 | $179.36 | 370805 |
| 2025-12-03 | 175.51 | $176.72 | 303029 |
| 2025-12-02 | 175.54 | $174.94 | 480861 |
| 2025-12-01 | 175.74 | $173.70 | 407432 |
| 2025-11-28 | 176.10 | $175.40 | 134200 |
| 2025-11-26 | 176.40 | $175.17 | 376422 |
| 2025-11-25 | 176.84 | $175.62 | 335100 |
| 2025-11-24 | 177.36 | $172.49 | 360500 |
| 2025-11-21 | 178.32 | $173.61 | 420700 |
| 2025-11-20 | 179.29 | $171.06 | 320200 |
| 2025-11-19 | 180.63 | $173.24 | 437500 |
| 2025-11-18 | 181.86 | $173.29 | 395500 |
| 2025-11-17 | 183.18 | $173.86 | 424700 |
| 2025-11-14 | 184.54 | $179.99 | 355000 |
| 2025-11-13 | 185.36 | $180.34 | 480900 |
| 2025-11-12 | 186.18 | $184.50 | 374700 |
| 2025-11-11 | 186.65 | $182.25 | 243500 |
| 2025-11-10 | 187.39 | $181.43 | 364600 |
| 2025-11-07 | 188.25 | $180.33 | 378121 |
| 2025-11-06 | 189.26 | $179.76 | 489610 |
| 2025-11-05 | 190.36 | $179.40 | 634600 |
| 2025-11-04 | 191.56 | $179.04 | 703591 |
| 2025-11-03 | 192.86 | $178.07 | 734433 |
| 2025-10-31 | 194.35 | $179.08 | 1.4M |
| 2025-10-30 | 195.85 | $199.29 | 1.2M |
| 2025-10-29 | 195.43 | $198.38 | 1.0M |
| 2025-10-28 | 195.11 | $202.09 | 448207 |
| 2025-10-27 | 194.45 | $202.25 | 356000 |
| 2025-10-24 | 193.80 | $199.04 | 380300 |
| 2025-10-23 | 193.48 | $196.88 | 530100 |
| 2025-10-22 | 193.41 | $194.10 | 422108 |
| 2025-10-21 | 193.66 | $193.00 | 262650 |
| 2025-10-20 | 194.09 | $192.65 | 531238 |
| 2025-10-17 | 194.63 | $190.19 | 335700 |
| 2025-10-16 | 195.49 | $188.47 | 382497 |
| 2025-10-15 | 196.61 | $192.79 | 425600 |
| 2025-10-14 | 197.37 | $193.59 | 342548 |
| 2025-10-13 | 198.10 | $191.39 | 310500 |
| 2025-10-10 | 199.10 | $188.06 | 530744 |
| 2025-10-09 | 200.50 | $189.80 | 404229 |
| 2025-10-08 | 201.81 | $191.30 | 352500 |
| 2025-10-07 | 203.04 | $194.31 | 342600 |
| 2025-10-06 | 203.98 | $196.93 | 396400 |
| 2025-10-03 | 204.68 | $201.41 | 318624 |
| 2025-10-02 | 204.94 | $201.34 | 317420 |
| 2025-10-01 | 205.18 | $200.74 | 274300 |
| 2025-09-30 | 205.44 | $205.32 | 526901 |
| 2025-09-29 | 205.22 | $206.19 | 389800 |
| 2025-09-26 | 204.88 | $205.97 | 262200 |
| 2025-09-25 | 204.54 | $205.27 | 312500 |
| 2025-09-24 | 204.24 | $205.58 | 600200 |
| 2025-09-23 | 203.89 | $209.19 | 365217 |
| 2025-09-22 | 203.13 | $208.10 | 280400 |
| 2025-09-19 | 202.42 | $208.73 | 1.1M |
| 2025-09-18 | 201.58 | $208.44 | 254441 |
| 2025-09-17 | 200.69 | $204.41 | 298903 |
| 2025-09-16 | 200.13 | $203.17 | 267133 |
| 2025-09-15 | 199.62 | $203.00 | 304504 |
| 2025-09-12 | 199.07 | $205.19 | 342300 |
| 2025-09-11 | 198.27 | $208.15 | 550200 |
| 2025-09-10 | 197.12 | $200.94 | 414400 |
| 2025-09-09 | 196.63 | $196.72 | 353500 |
| 2025-09-08 | 196.51 | $198.46 | 469900 |
| 2025-09-05 | 196.17 | $197.09 | 553523 |
| 2025-09-04 | 195.94 | $197.46 | 517556 |
| 2025-09-03 | 195.64 | $191.42 | 357700 |
| 2025-09-02 | 195.92 | $196.24 | 371105 |
| 2025-08-29 | 195.72 | $199.25 | 585500 |
| 2025-08-28 | 195.20 | $200.74 | 265600 |
| 2025-08-27 | 194.48 | $200.27 | 440835 |
| 2025-08-26 | 193.77 | $200.43 | 392700 |
| 2025-08-25 | 193.00 | $196.35 | 374300 |
| 2025-08-22 | 192.60 | $197.69 | 378600 |
| 2025-08-21 | 192.07 | $192.02 | 307015 |
| 2025-08-20 | 192.10 | $192.80 | 388800 |
| 2025-08-19 | 192.07 | $192.17 | 362300 |
| 2025-08-18 | 192.12 | $191.14 | 399000 |
| 2025-08-15 | 192.28 | $190.73 | 294742 |
| 2025-08-14 | 192.51 | $194.15 | 304900 |
| 2025-08-13 | 192.43 | $196.58 | 379000 |
| 2025-08-12 | 192.10 | $193.39 | 458500 |
| 2025-08-11 | 192.07 | $190.45 | 277838 |
| 2025-08-08 | 192.33 | $188.89 | 362000 |
| 2025-08-07 | 192.75 | $189.49 | 364348 |
| 2025-08-06 | 193.12 | $191.99 | 315002 |
| 2025-08-05 | 193.23 | $192.39 | 323560 |
| 2025-08-04 | 193.28 | $193.15 | 281903 |
| 2025-08-01 | 193.21 | $189.79 | 356406 |
| 2025-07-31 | 193.44 | $190.66 | 607849 |
| 2025-07-30 | 193.55 | $191.39 | 600658 |
| 2025-07-29 | 193.55 | $191.71 | 716357 |
| 2025-07-28 | 193.46 | $192.85 | 859354 |
| 2025-07-25 | 193.21 | $195.93 | 393900 |
| 2025-07-24 | 192.61 | $197.37 | 272028 |
| 2025-07-23 | 191.79 | $196.18 | 260207 |
| 2025-07-22 | 191.01 | $195.27 | 320135 |
| 2025-07-21 | 190.23 | $194.59 | 354626 |
| 2025-07-18 | 189.41 | $196.17 | 287500 |
| 2025-07-17 | 188.33 | $197.43 | 282800 |
| 2025-07-16 | 187.01 | $194.50 | 498700 |
| 2025-07-15 | 185.86 | $190.51 | 394500 |
| 2025-07-14 | 185.01 | $194.63 | 426700 |
| 2025-07-11 | 183.67 | $189.59 | 353005 |
| 2025-07-10 | 182.73 | $190.75 | 446644 |
| 2025-07-09 | 181.61 | $189.18 | 340285 |
| 2025-07-08 | 180.58 | $184.64 | 341700 |
| 2025-07-07 | 179.94 | $185.42 | 502937 |
| 2025-07-03 | 179.18 | $185.51 | 265347 |
| 2025-07-02 | 178.35 | $183.47 | 512112 |
| 2025-07-01 | 177.68 | $181.55 | 557665 |
| 2025-06-30 | 177.16 | $179.95 | 626821 |
| 2025-06-27 | 176.76 | $182.56 | 874232 |
| 2025-06-26 | 176.08 | $182.75 | 369100 |
| 2025-06-25 | 175.35 | $181.19 | 344120 |
| 2025-06-24 | 174.73 | $179.85 | 374953 |
| 2025-06-23 | 174.21 | $177.15 | 322800 |
| 2025-06-20 | 173.93 | $172.98 | 399300 |
| 2025-06-18 | 174.05 | $173.10 | 273500 |
| 2025-06-17 | 174.17 | $171.81 | 345300 |
| 2025-06-16 | 174.46 | $172.69 | 319200 |
| 2025-06-13 | 174.69 | $171.39 | 272300 |
| 2025-06-12 | 175.09 | $175.44 | 193123 |
| 2025-06-11 | 175.13 | $174.75 | 291440 |
| 2025-06-10 | 175.24 | $174.08 | 352500 |
| 2025-06-09 | 175.44 | $175.94 | 273800 |
| 2025-06-06 | 175.45 | $177.11 | 278947 |
| 2025-06-05 | 175.34 | $174.90 | 434037 |
| 2025-06-04 | 175.39 | $174.02 | 303300 |
| 2025-06-03 | 175.47 | $175.38 | 213289 |
| 2025-06-02 | 175.36 | $174.39 | 244600 |
| 2025-05-30 | 175.32 | $174.68 | 328100 |
| 2025-05-29 | 175.19 | $175.01 | 288214 |
| 2025-05-28 | 174.98 | $174.13 | 306000 |
| 2025-05-27 | 174.79 | $176.31 | 440100 |
| 2025-05-23 | 174.32 | $172.85 | 258044 |
| 2025-05-22 | 174.11 | $173.14 | 312635 |
| 2025-05-21 | 173.81 | $172.84 | 284551 |
| 2025-05-20 | 173.46 | $177.42 | 387700 |
| 2025-05-19 | 172.57 | $178.89 | 538800 |
| 2025-05-16 | 171.40 | $180.81 | 329400 |
| 2025-05-15 | 169.92 | $180.09 | 380147 |
| 2025-05-14 | 168.37 | $178.71 | 302510 |
| 2025-05-13 | 166.84 | $178.49 | 360800 |
| 2025-05-12 | 165.21 | $177.85 | 378741 |
| 2025-05-09 | 163.52 | $174.00 | 343500 |
| 2025-05-08 | 162.08 | $175.04 | 777135 |
| 2025-05-07 | 160.45 | $164.21 | 427600 |
| 2025-05-06 | 159.75 | $162.94 | 466203 |
| 2025-05-05 | 159.08 | $164.28 | 328400 |
| 2025-05-02 | 158.19 | $166.51 | 515323 |
| 2025-05-01 | 157.03 | $163.90 | 255700 |
| 2025-04-30 | 156.13 | $162.08 | 277100 |
| 2025-04-29 | 155.41 | $162.22 | 316626 |
| 2025-04-28 | 154.67 | $161.21 | 381300 |
| 2025-04-25 | 154.01 | $159.27 | 157054 |
| 2025-04-24 | 153.55 | $159.87 | 236374 |
| 2025-04-23 | 153.06 | $155.51 | 276803 |
| 2025-04-22 | 153.04 | $154.98 | 203100 |
| 2025-04-21 | 153.13 | $150.20 | 376593 |
| 2025-04-17 | 153.74 | $153.28 | 225100 |
| 2025-04-16 | 154.09 | $152.10 | 370414 |
| 2025-04-15 | 154.61 | $154.02 | 344100 |
| 2025-04-14 | 154.98 | $155.08 | 732216 |
| 2025-04-11 | 155.28 | $151.20 | 360300 |
| 2025-04-10 | 155.99 | $150.15 | 594248 |
| 2025-04-09 | 156.82 | $155.85 | 754640 |
| 2025-04-08 | 157.12 | $141.59 | 460680 |
| 2025-04-07 | 158.85 | $144.14 | 738388 |
| 2025-04-04 | 160.39 | $146.39 | 779749 |
| 2025-04-03 | 161.76 | $153.31 | 743343 |
| 2025-04-02 | 162.50 | $165.89 | 472100 |
| 2025-04-01 | 162.02 | $164.10 | 547074 |
| 2025-03-31 | 161.69 | $161.50 | 587608 |
| 2025-03-28 | 161.65 | $158.10 | 461147 |
| 2025-03-27 | 162.01 | $160.85 | 562121 |
| 2025-03-26 | 162.15 | $165.96 | 279403 |
| 2025-03-25 | 161.83 | $167.94 | 287635 |
| 2025-03-24 | 161.31 | $166.80 | 389146 |
| 2025-03-21 | 160.93 | $162.64 | 718541 |
| 2025-03-20 | 160.97 | $162.27 | 380300 |
| 2025-03-19 | 161.12 | $162.83 | 452600 |
| 2025-03-18 | 161.31 | $162.16 | 355123 |
| 2025-03-17 | 161.66 | $161.22 | 332400 |
| 2025-03-14 | 162.18 | $158.99 | 301600 |
| 2025-03-13 | 163.00 | $156.00 | 371561 |
| 2025-03-12 | 164.21 | $156.77 | 339844 |
| 2025-03-11 | 165.46 | $157.32 | 557015 |
| 2025-03-10 | 166.76 | $154.43 | 588600 |
| 2025-03-07 | 168.48 | $157.47 | 457000 |
| 2025-03-06 | 170.06 | $157.33 | 383235 |
| 2025-03-05 | 171.77 | $162.15 | 531833 |
| 2025-03-04 | 173.12 | $161.24 | 468910 |
| 2025-03-03 | 174.64 | $169.15 | 392700 |
| 2025-02-28 | 175.46 | $173.35 | 296000 |
| 2025-02-27 | 175.92 | $170.43 | 334900 |
| 2025-02-26 | 176.70 | $170.74 | 432716 |
| 2025-02-25 | 177.52 | $167.47 | 410000 |
| 2025-02-24 | 178.71 | $170.68 | 267300 |
| 2025-02-21 | 179.66 | $171.23 | 374641 |
| 2025-02-20 | 180.64 | $175.74 | 288740 |
| 2025-02-19 | 181.24 | $182.63 | 299100 |
| 2025-02-18 | 181.19 | $181.67 | 353903 |
| 2025-02-14 | 181.23 | $178.27 | 356432 |
| 2025-02-13 | 181.60 | $178.48 | 309149 |
| 2025-02-12 | 181.93 | $177.48 | 660800 |
| 2025-02-11 | 182.31 | $179.85 | 481800 |
| 2025-02-10 | 182.40 | $180.32 | 372661 |
| 2025-02-07 | 182.39 | $184.87 | 347314 |
| 2025-02-06 | 181.89 | $187.40 | 314141 |
| 2025-02-05 | 181.06 | $183.45 | 247200 |
| 2025-02-04 | 180.57 | $180.17 | 217435 |
| 2025-02-03 | 180.34 | $180.58 | 309813 |
| 2025-01-31 | 180.04 | $181.72 | 460200 |
| 2025-01-30 | 179.59 | $180.16 | 613400 |
| 2025-01-29 | 179.25 | $179.80 | 653520 |
| 2025-01-28 | 178.92 | $184.07 | 445913 |
| 2025-01-27 | 178.15 | $180.58 | 357743 |
| 2025-01-24 | 177.69 | $185.98 | 689099 |
| 2025-01-23 | 176.66 | $186.58 | 458610 |
| 2025-01-22 | 175.50 | $186.15 | 381204 |
| 2025-01-21 | 174.33 | $184.49 | 326060 |
| 2025-01-17 | 173.25 | $181.20 | 326300 |
| 2025-01-16 | 172.46 | $179.57 | 417836 |
| 2025-01-15 | 171.83 | $175.31 | 814700 |
| 2025-01-14 | 171.62 | $168.21 | 479506 |
| 2025-01-13 | 172.14 | $164.95 | 459351 |
| 2025-01-10 | 173.04 | $168.17 | 440013 |
| 2025-01-08 | 173.67 | $173.40 | 364400 |
| 2025-01-07 | 173.84 | $170.71 | 246628 |
| 2025-01-06 | 174.33 | $173.23 | 277612 |
| 2025-01-03 | 174.64 | $171.53 | 444100 |
| 2025-01-02 | 175.17 | $171.58 | 330800 |
| 2024-12-31 | 175.77 | $173.66 | 177700 |
| 2024-12-30 | 176.23 | $173.70 | 199200 |
| 2024-12-27 | 176.76 | $174.29 | 176200 |
| 2024-12-26 | 177.30 | $176.23 | 241000 |
| 2024-12-24 | 177.72 | $175.39 | 166922 |
| 2024-12-23 | 178.29 | $173.92 | 352807 |
| 2024-12-20 | 179.07 | $173.97 | 1.4M |
| 2024-12-19 | 179.91 | $172.74 | 538743 |
| 2024-12-18 | 180.95 | $170.93 | 451499 |
| 2024-12-17 | 182.22 | $177.96 | 375703 |
| 2024-12-16 | 182.85 | $179.54 | 360300 |
| 2024-12-13 | 183.35 | $177.53 | 355000 |
| 2024-12-12 | 184.07 | $180.09 | 274000 |
| 2024-12-11 | 184.58 | $178.78 | 280100 |
| 2024-12-10 | 185.25 | $177.37 | 435846 |
| 2024-12-09 | 186.11 | $180.19 | 412093 |
| 2024-12-06 | 186.73 | $184.30 | 322100 |
| 2024-12-05 | 186.96 | $185.30 | 289830 |
| 2024-12-04 | 187.10 | $185.35 | 215100 |
| 2024-12-03 | 187.18 | $185.57 | 187116 |
| 2024-12-02 | 187.16 | $186.97 | 221861 |
| 2024-11-29 | 186.93 | $189.09 | 142701 |
| 2024-11-27 | 186.42 | $187.43 | 245100 |
| 2024-11-26 | 185.96 | $190.04 | 308048 |
| 2024-11-25 | 185.15 | $190.49 | 377000 |
| 2024-11-22 | 184.18 | $188.74 | 435836 |
| 2024-11-21 | 183.27 | $188.66 | 298629 |
| 2024-11-20 | 182.27 | $186.95 | 328500 |
| 2024-11-19 | 181.34 | $185.01 | 261938 |
| 2024-11-18 | 180.51 | $184.17 | 282511 |
| 2024-11-15 | 179.71 | $184.12 | 250000 |
| 2024-11-14 | 178.87 | $184.08 | 207802 |
| 2024-11-13 | 177.98 | $185.71 | 255420 |
| 2024-11-12 | 176.87 | $186.53 | 202136 |
| 2024-11-11 | 175.59 | $189.91 | 369707 |
| 2024-11-08 | 173.90 | $185.74 | 226147 |
| 2024-11-07 | 172.52 | $183.60 | 385000 |
| 2024-11-06 | 171.26 | $188.30 | 643336 |
| 2024-11-05 | 169.44 | $171.31 | 353537 |
| 2024-11-04 | 169.20 | $170.42 | 257300 |
| 2024-11-01 | 169.00 | $171.31 | 568915 |
| 2024-10-31 | 168.67 | $172.77 | 547905 |
| 2024-10-30 | 168.13 | $164.65 | 542718 |
| 2024-10-29 | 168.35 | $166.70 | 289000 |
| 2024-10-28 | 168.33 | $168.11 | 229200 |
| 2024-10-25 | 168.13 | $166.01 | 153700 |
| 2024-10-24 | 168.09 | $168.05 | 314848 |
| 2024-10-23 | 167.81 | $166.14 | 327300 |
| 2024-10-22 | 167.68 | $169.60 | 294800 |
| 2024-10-21 | 167.18 | $172.29 | 449900 |
| 2024-10-18 | 166.38 | $173.57 | 229000 |
| 2024-10-17 | 165.39 | $173.93 | 238900 |
| 2024-10-16 | 164.30 | $171.50 | 262337 |
| 2024-10-15 | 163.35 | $169.91 | 227624 |
| 2024-10-14 | 162.51 | $169.39 | 151300 |
| 2024-10-11 | 161.65 | $167.48 | 270247 |
| 2024-10-10 | 160.92 | $164.20 | 270800 |
| 2024-10-09 | 160.43 | $166.27 | 223400 |
| 2024-10-08 | 159.68 | $163.85 | 214300 |
| 2024-10-07 | 159.10 | $160.81 | 206881 |
| 2024-10-04 | 158.78 | $161.63 | 348506 |
| 2024-10-03 | 158.31 | $159.22 | 330600 |
| 2024-10-02 | 158.04 | $158.81 | 382800 |
| 2024-10-01 | 157.78 | $159.59 | 315956 |
| 2024-09-30 | 157.40 | $158.02 | 515515 |
| 2024-09-27 | 157.17 | $157.66 | 221400 |
| 2024-09-26 | 156.95 | $158.25 | 189018 |
| 2024-09-25 | 156.66 | $159.58 | 210411 |
| 2024-09-24 | 156.21 | $161.98 | 228600 |
| 2024-09-23 | 155.50 | $161.50 | 198505 |
| 2024-09-20 | 154.80 | $160.30 | 857103 |
| 2024-09-19 | 154.18 | $158.35 | 290400 |
| 2024-09-18 | 153.73 | $154.78 | 464025 |
| 2024-09-17 | 153.59 | $159.30 | 261223 |
| 2024-09-16 | 153.00 | $156.80 | 221200 |
| 2024-09-13 | 152.62 | $154.08 | 243100 |
| 2024-09-12 | 152.49 | $151.45 | 222100 |
| 2024-09-11 | 152.60 | $151.20 | 265404 |
| 2024-09-10 | 152.73 | $152.74 | 269620 |
| 2024-09-09 | 152.68 | $152.67 | 353700 |
| 2024-09-06 | 152.62 | $148.90 | 288200 |
| 2024-09-05 | 152.92 | $152.00 | 146000 |
| 2024-09-04 | 152.89 | $151.35 | 187391 |
| 2024-09-03 | 152.90 | $151.45 | 229700 |
| 2024-08-30 | 152.86 | $156.62 | 196900 |
| 2024-08-29 | 152.28 | $154.41 | 116531 |
| 2024-08-28 | 151.88 | $154.19 | 146100 |
| 2024-08-27 | 151.48 | $153.25 | 151415 |
| 2024-08-26 | 151.15 | $154.63 | 147322 |
| 2024-08-23 | 150.65 | $155.35 | 139706 |
| 2024-08-22 | 150.06 | $153.17 | 202843 |
| 2024-08-21 | 149.65 | $152.73 | 226113 |
| 2024-08-20 | 149.23 | $151.34 | 271200 |
| 2024-08-19 | 148.91 | $152.73 | 263251 |
| 2024-08-16 | 148.42 | $152.65 | 165608 |
| 2024-08-15 | 147.90 | $151.22 | 204022 |
| 2024-08-14 | 147.49 | $150.14 | 137830 |
| 2024-08-13 | 147.17 | $148.42 | 297637 |
| 2024-08-12 | 147.02 | $146.82 | 256913 |
| 2024-08-09 | 147.01 | $149.87 | 203740 |
| 2024-08-08 | 146.66 | $149.08 | 203817 |
| 2024-08-07 | 146.34 | $144.13 | 212400 |
| 2024-08-06 | 146.47 | $146.29 | 274750 |
| 2024-08-05 | 146.33 | $144.70 | 630931 |
| 2024-08-02 | 146.29 | $145.55 | 456800 |
| 2024-08-01 | 146.13 | $147.51 | 542444 |
| 2024-07-31 | 145.72 | $150.25 | 792400 |
| 2024-07-30 | 144.97 | $148.66 | 543400 |
| 2024-07-29 | 144.31 | $147.77 | 374518 |
| 2024-07-26 | 143.68 | $149.99 | 261524 |
| 2024-07-25 | 142.75 | $146.39 | 431533 |
| 2024-07-24 | 142.10 | $142.77 | 443700 |
| 2024-07-23 | 141.74 | $144.59 | 353800 |
| 2024-07-22 | 141.13 | $145.37 | 269428 |
| 2024-07-19 | 140.38 | $143.98 | 228400 |
| 2024-07-18 | 139.71 | $146.11 | 339100 |
| 2024-07-17 | 138.77 | $148.28 | 365419 |
| 2024-07-16 | 137.55 | $148.31 | 280500 |
| 2024-07-15 | 136.23 | $143.99 | 390217 |
| 2024-07-12 | 135.25 | $141.43 | 273114 |
| 2024-07-11 | 134.45 | $138.75 | 251800 |
| 2024-07-10 | 133.85 | $137.47 | 272004 |
| 2024-07-09 | 133.34 | $135.02 | 260500 |
| 2024-07-08 | 133.05 | $134.22 | 219500 |
| 2024-07-05 | 132.81 | $136.24 | 232900 |
| 2024-07-03 | 132.38 | $134.64 | 187200 |
| 2024-07-02 | 132.08 | $134.11 | 311400 |
| 2024-07-01 | 131.83 | $135.35 | 239869 |
| 2024-06-28 | 131.47 | $134.86 | 544439 |
| 2024-06-27 | 131.15 | $133.86 | 318626 |
| 2024-06-26 | 130.91 | $131.53 | 302800 |
| 2024-06-25 | 130.91 | $130.95 | 310400 |
| 2024-06-24 | 130.99 | $130.53 | 309805 |
| 2024-06-21 | 131.13 | $129.79 | 494227 |
| 2024-06-20 | 131.36 | $132.80 | 311325 |
| 2024-06-18 | 131.31 | $133.70 | 236252 |
| 2024-06-17 | 131.19 | $130.99 | 286726 |
| 2024-06-14 | 131.35 | $128.76 | 231140 |
| 2024-06-13 | 131.73 | $128.12 | 309212 |
| 2024-06-12 | 132.22 | $129.44 | 299339 |
| 2024-06-11 | 132.61 | $127.29 | 359200 |
| 2024-06-10 | 133.25 | $130.27 | 232051 |
| 2024-06-07 | 133.63 | $130.57 | 216608 |
| 2024-06-06 | 134.01 | $131.93 | 374200 |
| 2024-06-05 | 134.25 | $133.23 | 409701 |
| 2024-06-04 | 134.38 | $132.69 | 363900 |
| 2024-06-03 | 134.57 | $133.83 | 249800 |
| 2024-05-31 | 134.64 | $135.35 | 463435 |
| 2024-05-30 | 134.54 | $134.00 | 457900 |
| 2024-05-29 | 134.54 | $132.23 | 252500 |
| 2024-05-28 | 134.68 | $134.30 | 443325 |
| 2024-05-24 | 134.60 | $135.72 | 241334 |
| 2024-05-23 | 134.33 | $134.08 | 254630 |
| 2024-05-22 | 134.20 | $134.33 | 259700 |
| 2024-05-21 | 134.00 | $136.21 | 186400 |
| 2024-05-20 | 133.60 | $135.34 | 436615 |
| 2024-05-17 | 133.24 | $134.09 | 519000 |
| 2024-05-16 | 132.96 | $133.35 | 606800 |
| 2024-05-15 | 132.69 | $136.13 | 436606 |
| 2024-05-14 | 132.10 | $136.80 | 261302 |
| 2024-05-13 | 131.38 | $135.96 | 238936 |
| 2024-05-10 | 130.68 | $135.36 | 411234 |
| 2024-05-09 | 129.99 | $134.59 | 517925 |
| 2024-05-08 | 129.34 | $132.89 | 321000 |
| 2024-05-07 | 128.83 | $134.24 | 415800 |
| 2024-05-06 | 128.18 | $134.13 | 247800 |
| 2024-05-03 | 127.54 | $131.90 | 272338 |
| 2024-05-02 | 127.10 | $130.55 | 237426 |
| 2024-05-01 | 126.78 | $127.34 | 315400 |
| 2024-04-30 | 126.77 | $127.49 | 355323 |
| 2024-04-29 | 126.76 | $127.97 | 309706 |
| 2024-04-26 | 126.70 | $126.70 | 161304 |
| 2024-04-25 | 126.77 | $127.03 | 299900 |
| 2024-04-24 | 126.81 | $128.00 | 859400 |
| 2024-04-23 | 126.74 | $129.72 | 361621 |
| 2024-04-22 | 126.49 | $127.97 | 340900 |
| 2024-04-19 | 126.39 | $123.77 | 333936 |
| 2024-04-18 | 126.71 | $122.38 | 165000 |
| 2024-04-17 | 127.17 | $122.82 | 248800 |
| 2024-04-16 | 127.59 | $124.13 | 232100 |
| 2024-04-15 | 127.88 | $123.88 | 274941 |
| 2024-04-12 | 128.19 | $125.04 | 245200 |
| 2024-04-11 | 128.39 | $127.19 | 296220 |
| 2024-04-10 | 128.37 | $129.21 | 357537 |
| 2024-04-09 | 128.13 | $131.15 | 251600 |
| 2024-04-08 | 127.68 | $132.64 | 276900 |
| 2024-04-05 | 127.04 | $130.43 | 248423 |
| 2024-04-04 | 126.58 | $129.11 | 260200 |
| 2024-04-03 | 126.23 | $129.14 | 377409 |
| 2024-04-02 | 125.85 | $128.35 | 279107 |
| 2024-04-01 | 125.54 | $128.16 | 363047 |
| 2024-03-28 | 125.24 | $128.19 | 286400 |
| 2024-03-27 | 124.94 | $127.88 | 332700 |
| 2024-03-26 | 124.67 | $124.69 | 372900 |
| 2024-03-25 | 124.74 | $125.34 | 270046 |
| 2024-03-22 | 124.76 | $125.49 | 369500 |
| 2024-03-21 | 124.80 | $127.56 | 263041 |
| 2024-03-20 | 124.67 | $124.05 | 301049 |
| 2024-03-19 | 124.90 | $122.89 | 395220 |
| 2024-03-18 | 125.26 | $122.64 | 301740 |
| 2024-03-15 | 125.70 | $124.27 | 695400 |
| 2024-03-14 | 126.01 | $124.08 | 253827 |
| 2024-03-13 | 126.37 | $124.85 | 297000 |
| 2024-03-12 | 126.65 | $122.80 | 358200 |
| 2024-03-11 | 127.16 | $124.54 | 180200 |
| 2024-03-08 | 127.51 | $124.53 | 235611 |
| 2024-03-07 | 127.86 | $124.08 | 294000 |
| 2024-03-06 | 128.27 | $124.49 | 245530 |
| 2024-03-05 | 128.63 | $124.81 | 371221 |
| 2024-03-04 | 128.96 | $125.86 | 329122 |
| 2024-03-01 | 129.19 | $127.24 | 369508 |
| 2024-02-29 | 129.27 | $128.66 | 408447 |
| 2024-02-28 | 129.17 | $128.99 | 400228 |
| 2024-02-27 | 129.01 | $129.56 | 242329 |
| 2024-02-26 | 128.76 | $130.95 | 280026 |
| 2024-02-23 | 128.33 | $131.85 | 220100 |
| 2024-02-22 | 127.77 | $131.60 | 270718 |
| 2024-02-21 | 127.19 | $129.88 | 360400 |
| 2024-02-20 | 126.74 | $129.58 | 357811 |
| 2024-02-16 | 126.28 | $131.68 | 479321 |
| 2024-02-15 | 125.56 | $131.07 | 318600 |
| 2024-02-14 | 124.83 | $128.64 | 277200 |
| 2024-02-13 | 124.27 | $125.64 | 418329 |
| 2024-02-12 | 123.97 | $128.73 | 454126 |
| 2024-02-09 | 123.29 | $126.87 | 335300 |
| 2024-02-08 | 122.74 | $125.40 | 286301 |
| 2024-02-07 | 122.27 | $124.57 | 327300 |
| 2024-02-06 | 121.84 | $124.18 | 383627 |
| 2024-02-05 | 121.41 | $124.27 | 359011 |
| 2024-02-02 | 120.93 | $126.90 | 613918 |
| 2024-02-01 | 120.13 | $121.86 | 462200 |
| 2024-01-31 | 119.80 | $119.78 | 532300 |
| 2024-01-30 | 119.65 | $122.91 | 446800 |
| 2024-01-29 | 119.20 | $123.08 | 387323 |
| 2024-01-26 | 118.72 | $120.92 | 262823 |
| 2024-01-25 | 118.45 | $122.36 | 224300 |
| 2024-01-24 | 118.04 | $121.69 | 261700 |
| 2024-01-23 | 117.69 | $122.38 | 349111 |
| 2024-01-22 | 117.26 | $121.43 | 266800 |
| 2024-01-19 | 116.90 | $119.34 | 249000 |
| 2024-01-18 | 116.75 | $117.43 | 309000 |
| 2024-01-17 | 116.79 | $116.80 | 398900 |
| 2024-01-16 | 116.92 | $117.16 | 418500 |
| 2024-01-12 | 117.03 | $114.47 | 242700 |
| 2024-01-11 | 117.42 | $114.23 | 315010 |
| 2024-01-10 | 117.83 | $114.14 | 314534 |
| 2024-01-09 | 118.27 | $115.15 | 312400 |
| 2024-01-08 | 118.60 | $116.82 | 263774 |
| 2024-01-05 | 118.75 | $114.91 | 544200 |
| 2024-01-04 | 119.07 | $114.60 | 687911 |
| 2024-01-03 | 119.41 | $116.75 | 514119 |
| 2024-01-02 | 119.54 | $119.09 | 380712 |
| 2023-12-29 | 119.40 | $119.91 | 264800 |
| 2023-12-28 | 119.13 | $121.26 | 265817 |
| 2023-12-27 | 118.65 | $122.19 | 262000 |
| 2023-12-26 | 118.01 | $121.37 | 190917 |
| 2023-12-22 | 117.37 | $120.51 | 304538 |
| 2023-12-21 | 116.74 | $119.67 | 304220 |
| 2023-12-20 | 116.13 | $118.45 | 514313 |
| 2023-12-19 | 115.56 | $119.63 | 600022 |
| 2023-12-18 | 114.80 | $120.17 | 562032 |
| 2023-12-15 | 113.91 | $122.06 | 7.8M |
| 2023-12-14 | 112.76 | $121.58 | 865921 |
| 2023-12-13 | 111.57 | $117.48 | 642400 |
| 2023-12-12 | 110.71 | $116.64 | 628749 |
| 2023-12-11 | 109.86 | $115.43 | 600644 |
| 2023-12-08 | 109.07 | $113.93 | 499533 |
| 2023-12-07 | 108.37 | $112.53 | 471500 |
| 2023-12-06 | 107.75 | $112.33 | 482344 |
| 2023-12-05 | 107.10 | $112.75 | 591702 |
| 2023-12-04 | 106.38 | $115.11 | 1.1M |
| 2023-12-01 | 105.39 | $109.93 | 391100 |
| 2023-11-30 | 104.86 | $107.72 | 507634 |
| 2023-11-29 | 104.51 | $105.97 | 314440 |
| 2023-11-28 | 104.31 | $105.04 | 343335 |
| 2023-11-27 | 104.17 | $106.42 | 293432 |
| 2023-11-24 | 103.86 | $106.01 | 73000 |
| 2023-11-22 | 103.55 | $105.59 | 248700 |
| 2023-11-21 | 103.25 | $102.96 | 339248 |
| 2023-11-20 | 103.17 | $103.15 | 190100 |
| 2023-11-17 | 103.07 | $104.09 | 238726 |
| 2023-11-16 | 102.85 | $104.43 | 186104 |
| 2023-11-15 | 102.60 | $104.73 | 324523 |
| 2023-11-14 | 102.33 | $104.17 | 295322 |
| 2023-11-13 | 102.12 | $102.75 | 250420 |
| 2023-11-10 | 102.07 | $102.63 | 686832 |
| 2023-11-09 | 102.06 | $102.03 | 446000 |
| 2023-11-08 | 102.13 | $102.79 | 186333 |
| 2023-11-07 | 102.16 | $102.90 | 303042 |
| 2023-11-06 | 102.20 | $104.61 | 201493 |
| 2023-11-03 | 102.10 | $105.80 | 283625 |
| 2023-11-02 | 101.89 | $103.92 | 357400 |
| 2023-11-01 | 101.87 | $101.98 | 378815 |
| 2023-10-31 | 102.05 | $100.52 | 399100 |
| 2023-10-30 | 102.39 | $99.63 | 370644 |
| 2023-10-27 | 102.85 | $98.43 | 653600 |
| 2023-10-26 | 103.45 | $99.51 | 485638 |
| 2023-10-25 | 104.00 | $96.94 | 453900 |
| 2023-10-24 | 104.84 | $98.10 | 548345 |
| 2023-10-23 | 105.60 | $100.31 | 297000 |
| 2023-10-20 | 106.18 | $101.21 | 256120 |
| 2023-10-19 | 106.71 | $102.83 | 219829 |
| 2023-10-18 | 107.11 | $105.29 | 204147 |
| 2023-10-17 | 107.29 | $108.00 | 259541 |
| 2023-10-16 | 107.21 | $107.69 | 259231 |
| 2023-10-13 | 107.18 | $107.51 | 330400 |
| 2023-10-12 | 107.17 | $107.80 | 250400 |
| 2023-10-11 | 107.14 | $109.03 | 171614 |
| 2023-10-10 | 106.99 | $107.61 | 348700 |
| 2023-10-09 | 106.96 | $108.16 | 171210 |
| 2023-10-06 | 106.88 | $107.34 | 245800 |
| 2023-10-05 | 106.85 | $106.91 | 245500 |
| 2023-10-04 | 106.86 | $105.06 | 189900 |
| 2023-10-03 | 107.03 | $104.31 | 262207 |
| 2023-10-02 | 107.27 | $105.53 | 258132 |
| 2023-09-29 | 107.40 | $107.12 | 352116 |
| 2023-09-28 | 107.36 | $108.61 | 411148 |
| 2023-09-27 | 107.18 | $105.97 | 305500 |
| 2023-09-26 | 107.24 | $105.44 | 457224 |
| 2023-09-25 | 107.35 | $107.82 | 222321 |
| 2023-09-22 | 107.20 | $107.58 | 297700 |
| 2023-09-21 | 107.05 | $107.28 | 295831 |
| 2023-09-20 | 106.90 | $108.17 | 364647 |
| 2023-09-19 | 106.63 | $109.00 | 362207 |
| 2023-09-18 | 106.23 | $110.06 | 365901 |
| 2023-09-15 | 105.69 | $109.42 | 686200 |
| 2023-09-14 | 105.17 | $109.41 | 379600 |
| 2023-09-13 | 104.60 | $107.71 | 473643 |
| 2023-09-12 | 104.16 | $106.60 | 269320 |
| 2023-09-11 | 103.80 | $105.61 | 362663 |
| 2023-09-08 | 103.52 | $104.56 | 134600 |
| 2023-09-07 | 103.32 | $103.79 | 270630 |
| 2023-09-06 | 103.19 | $103.61 | 222244 |
| 2023-09-05 | 103.04 | $103.03 | 302500 |
| 2023-09-01 | 102.95 | $106.51 | 369600 |
| 2023-08-31 | 102.49 | $105.34 | 226800 |
| 2023-08-30 | 102.12 | $106.26 | 245900 |
| 2023-08-29 | 101.62 | $105.68 | 249541 |
| 2023-08-28 | 101.16 | $103.83 | 236400 |
| 2023-08-25 | 100.86 | $102.30 | 287900 |
| 2023-08-24 | 100.69 | $101.71 | 208400 |
| 2023-08-23 | 100.59 | $101.22 | 138349 |
| 2023-08-22 | 100.57 | $100.18 | 204727 |
| 2023-08-21 | 100.69 | $100.54 | 277000 |
| 2023-08-18 | 100.79 | $100.57 | 273800 |
| 2023-08-17 | 100.91 | $99.67 | 282629 |
| 2023-08-16 | 101.13 | $99.83 | 310828 |
| 2023-08-15 | 101.37 | $100.78 | 199507 |
| 2023-08-14 | 101.52 | $101.64 | 311800 |
| 2023-08-11 | 101.60 | $102.12 | 175700 |
| 2023-08-10 | 101.63 | $101.84 | 289714 |
| 2023-08-09 | 101.69 | $99.92 | 259740 |
| 2023-08-08 | 101.92 | $99.64 | 249037 |
| 2023-08-07 | 102.17 | $100.50 | 210200 |
| 2023-08-04 | 102.31 | $100.25 | 476100 |
| 2023-08-03 | 102.46 | $100.22 | 303600 |
| 2023-08-02 | 102.58 | $99.54 | 327024 |
| 2023-08-01 | 102.75 | $100.45 | 382752 |
| 2023-07-31 | 102.82 | $99.85 | 439054 |
| 2023-07-28 | 102.94 | $99.23 | 1.0M |
| 2023-07-27 | 103.12 | $106.08 | 431250 |
| 2023-07-26 | 102.61 | $108.27 | 408201 |
| 2023-07-25 | 101.82 | $107.12 | 354000 |
| 2023-07-24 | 101.09 | $104.51 | 177097 |
| 2023-07-21 | 100.56 | $104.21 | 299400 |
| 2023-07-20 | 100.01 | $104.83 | 427033 |
| 2023-07-19 | 99.35 | $104.22 | 224346 |
| 2023-07-18 | 98.69 | $103.90 | 255249 |
| 2023-07-17 | 98.03 | $102.74 | 273300 |
| 2023-07-14 | 97.43 | $101.72 | 302143 |
| 2023-07-13 | 96.90 | $101.06 | 283300 |
| 2023-07-12 | 96.38 | $99.31 | 690736 |
| 2023-07-11 | 95.99 | $96.76 | 380500 |
| 2023-07-10 | 95.82 | $95.89 | 272800 |
| 2023-07-07 | 95.71 | $95.26 | 305700 |
| 2023-07-06 | 95.65 | $94.84 | 400409 |
| 2023-07-05 | 95.60 | $95.95 | 458200 |
| 2023-07-03 | 95.42 | $98.74 | 152600 |
| 2023-06-30 | 94.94 | $98.31 | 386597 |
| 2023-06-29 | 94.45 | $98.88 | 422102 |
| 2023-06-28 | 93.84 | $96.67 | 450800 |
| 2023-06-27 | 93.41 | $95.85 | 327906 |
| 2023-06-26 | 93.03 | $95.30 | 540250 |
| 2023-06-23 | 92.66 | $93.86 | 6.3M |
| 2023-06-22 | 92.39 | $94.30 | 674402 |
| 2023-06-21 | 92.05 | $94.03 | 445934 |
| 2023-06-20 | 91.71 | $94.09 | 438546 |
| 2023-06-16 | 91.34 | $94.48 | 652911 |
| 2023-06-15 | 90.90 | $94.75 | 562900 |
| 2023-06-14 | 90.40 | $93.47 | 380407 |
| 2023-06-13 | 90.01 | $92.20 | 443800 |
| 2023-06-12 | 89.72 | $90.73 | 445500 |
| 2023-06-09 | 89.56 | $91.81 | 403500 |
| 2023-06-08 | 89.28 | $91.28 | 312405 |
| 2023-06-07 | 89.06 | $91.72 | 676200 |
| 2023-06-06 | 88.77 | $91.23 | 334000 |
| 2023-06-05 | 88.51 | $89.75 | 436991 |
| 2023-06-02 | 88.37 | $90.44 | 568000 |
| 2023-06-01 | 88.15 | $87.61 | 465300 |
| 2023-05-31 | 88.20 | $87.31 | 527129 |
| 2023-05-30 | 88.29 | $89.00 | 352033 |
| 2023-05-26 | 88.22 | $88.65 | 283722 |
| 2023-05-25 | 88.20 | $87.28 | 231800 |
| 2023-05-24 | 88.33 | $87.60 | 306500 |
| 2023-05-23 | 88.45 | $87.58 | 481501 |
| 2023-05-22 | 88.59 | $88.07 | 517625 |
| 2023-05-19 | 88.72 | $87.74 | 363100 |
| 2023-05-18 | 88.91 | $88.85 | 424500 |
| 2023-05-17 | 89.01 | $89.46 | 314619 |
| 2023-05-16 | 89.08 | $87.88 | 344400 |
| 2023-05-15 | 89.31 | $89.04 | 260027 |
| 2023-05-12 | 89.44 | $88.70 | 344812 |
| 2023-05-11 | 89.62 | $89.37 | 338816 |
| 2023-05-10 | 89.72 | $91.56 | 577939 |
| 2023-05-09 | 89.59 | $86.97 | 432602 |
| 2023-05-08 | 89.90 | $86.32 | 309248 |
| 2023-05-05 | 90.27 | $87.31 | 408900 |
| 2023-05-04 | 90.53 | $86.35 | 372200 |
| 2023-05-03 | 90.88 | $87.53 | 365700 |
| 2023-05-02 | 91.10 | $88.76 | 679900 |
| 2023-05-01 | 91.20 | $91.00 | 377846 |
| 2023-04-28 | 91.07 | $91.38 | 403900 |
| 2023-04-27 | 90.88 | $91.86 | 658700 |
| 2023-04-26 | 90.62 | $90.99 | 724000 |
| 2023-04-25 | 90.44 | $92.45 | 613200 |
| 2023-04-24 | 90.11 | $93.85 | 356800 |
| 2023-04-21 | 89.63 | $94.82 | 523400 |
| 2023-04-20 | 89.04 | $93.60 | 365400 |
| 2023-04-19 | 88.56 | $92.84 | 297100 |
| 2023-04-18 | 88.16 | $92.29 | 391900 |
| 2023-04-17 | 87.81 | $90.62 | 359200 |
| 2023-04-14 | 87.63 | $90.37 | 403000 |
| 2023-04-13 | 87.48 | $88.22 | 369600 |
| 2023-04-12 | 87.54 | $87.02 | 414341 |
| 2023-04-11 | 87.72 | $86.50 | 336930 |
| 2023-04-10 | 87.95 | $85.44 | 410500 |
| 2023-04-06 | 88.29 | $85.29 | 327000 |
| 2023-04-05 | 88.67 | $85.33 | 347220 |
| 2023-04-04 | 89.08 | $84.95 | 495600 |
| 2023-04-03 | 89.56 | $87.10 | 565035 |
| 2023-03-31 | 89.87 | $87.49 | 763300 |
| 2023-03-30 | 90.18 | $86.30 | 524800 |
| 2023-03-29 | 90.65 | $88.35 | 1.5M |
| 2023-03-28 | 90.96 | $89.56 | 751000 |
| 2023-03-27 | 91.18 | $89.72 | 582508 |
| 2023-03-24 | 91.40 | $89.78 | 656827 |
| 2023-03-23 | 91.65 | $92.11 | 354626 |
| 2023-03-22 | 91.69 | $91.85 | 337130 |
| 2023-03-21 | 91.77 | $94.13 | 358300 |
| 2023-03-20 | 91.65 | $92.84 | 429600 |
| 2023-03-17 | 91.68 | $90.85 | 800200 |
| 2023-03-16 | 91.94 | $92.71 | 577178 |
| 2023-03-15 | 92.03 | $90.04 | 689198 |
| 2023-03-14 | 92.41 | $88.71 | 617800 |
| 2023-03-13 | 92.97 | $85.36 | 570500 |
| 2023-03-10 | 93.90 | $87.78 | 608600 |
| 2023-03-09 | 94.62 | $90.12 | 388523 |
| 2023-03-08 | 95.16 | $92.70 | 257700 |
| 2023-03-07 | 95.48 | $92.80 | 287430 |
| 2023-03-06 | 95.82 | $94.35 | 304000 |
| 2023-03-03 | 96.04 | $95.66 | 227600 |
| 2023-03-02 | 96.16 | $94.81 | 288647 |
| 2023-03-01 | 96.36 | $95.20 | 318400 |
| 2023-02-28 | 96.55 | $95.70 | 570300 |
| 2023-02-27 | 96.71 | $94.73 | 246500 |
| 2023-02-24 | 96.96 | $94.67 | 282800 |
| 2023-02-23 | 97.23 | $95.26 | 315400 |
| 2023-02-22 | 97.45 | $95.95 | 461700 |
| 2023-02-21 | 97.61 | $97.30 | 665600 |
| 2023-02-17 | 97.65 | $99.17 | 344000 |
| 2023-02-16 | 97.49 | $96.81 | 345215 |
| 2023-02-15 | 97.56 | $96.77 | 235518 |
| 2023-02-14 | 97.63 | $97.71 | 249524 |
| 2023-02-13 | 97.60 | $98.06 | 359300 |
| 2023-02-10 | 97.54 | $96.02 | 319746 |
| 2023-02-09 | 97.68 | $94.59 | 433830 |
| 2023-02-08 | 97.95 | $97.29 | 298810 |
| 2023-02-07 | 97.95 | $98.15 | 398435 |
| 2023-02-06 | 97.82 | $98.87 | 392000 |
| 2023-02-03 | 97.59 | $100.78 | 406700 |
| 2023-02-02 | 97.12 | $99.51 | 414500 |
| 2023-02-01 | 96.72 | $97.49 | 613801 |
| 2023-01-31 | 96.46 | $99.07 | 439820 |
| 2023-01-30 | 95.99 | $97.65 | 382844 |
| 2023-01-27 | 95.62 | $97.16 | 277937 |
| 2023-01-26 | 95.25 | $96.95 | 363800 |
| 2023-01-25 | 94.86 | $96.18 | 294200 |
| 2023-01-24 | 94.51 | $96.95 | 185000 |
| 2023-01-23 | 94.04 | $98.00 | 205130 |
| 2023-01-20 | 93.45 | $97.01 | 249828 |
| 2023-01-19 | 92.92 | $95.77 | 237800 |
| 2023-01-18 | 92.47 | $96.57 | 343017 |
| 2023-01-17 | 91.93 | $96.59 | 374800 |
| 2023-01-13 | 91.36 | $97.91 | 306146 |
| 2023-01-12 | 90.64 | $96.25 | 293300 |
| 2023-01-11 | 90.06 | $94.90 | 328725 |
| 2023-01-10 | 89.61 | $93.34 | 334439 |
| 2023-01-09 | 89.31 | $90.59 | 187800 |
| 2023-01-06 | 89.29 | $90.38 | 238200 |
| 2023-01-05 | 89.31 | $88.06 | 305502 |
| 2023-01-04 | 89.60 | $88.24 | 291100 |
| 2023-01-03 | 89.92 | $87.89 | 276400 |
| 2022-12-30 | 90.33 | $87.16 | 249100 |
| 2022-12-29 | 90.86 | $88.69 | 346000 |
| 2022-12-28 | 91.30 | $87.84 | 228000 |
| 2022-12-27 | 91.85 | $88.65 | 216520 |
| 2022-12-23 | 92.37 | $89.15 | 193500 |
| 2022-12-22 | 92.90 | $88.81 | 298400 |
| 2022-12-21 | 93.50 | $91.93 | 250525 |
| 2022-12-20 | 93.84 | $89.46 | 346300 |
| 2022-12-19 | 94.45 | $89.18 | 389400 |
| 2022-12-16 | 95.13 | $92.07 | 689336 |
| 2022-12-15 | 95.55 | $91.36 | 418600 |
| 2022-12-14 | 96.08 | $93.61 | 396600 |
| 2022-12-13 | 96.44 | $93.21 | 608200 |
| 2022-12-12 | 96.85 | $93.56 | 480220 |
| 2022-12-09 | 97.25 | $93.57 | 519806 |
| 2022-12-08 | 97.65 | $94.07 | 428700 |
| 2022-12-07 | 98.00 | $96.46 | 369800 |
| 2022-12-06 | 98.11 | $97.51 | 527537 |
| 2022-12-05 | 98.10 | $97.50 | 303000 |
| 2022-12-02 | 98.07 | $99.62 | 327809 |
| 2022-12-01 | 97.79 | $99.09 | 210018 |
| 2022-11-30 | 97.53 | $98.35 | 261527 |
| 2022-11-29 | 97.30 | $96.28 | 215907 |
| 2022-11-28 | 97.24 | $97.22 | 188133 |
| 2022-11-25 | 97.05 | $99.81 | 92200 |
| 2022-11-23 | 96.54 | $99.26 | 265300 |
| 2022-11-22 | 96.00 | $98.52 | 273700 |
| 2022-11-21 | 95.44 | $97.54 | 178107 |
| 2022-11-18 | 94.91 | $97.14 | 277200 |
| 2022-11-17 | 94.33 | $96.88 | 330920 |
| 2022-11-16 | 93.70 | $99.59 | 299300 |
| 2022-11-15 | 92.72 | $101.58 | 690712 |
| 2022-11-14 | 91.46 | $98.00 | 375711 |
| 2022-11-11 | 90.45 | $96.14 | 317012 |
| 2022-11-10 | 89.54 | $95.92 | 338900 |
| 2022-11-09 | 88.58 | $91.81 | 157919 |
| 2022-11-08 | 87.96 | $93.75 | 240327 |
| 2022-11-07 | 87.07 | $93.81 | 285349 |
| 2022-11-04 | 86.11 | $93.22 | 358000 |
| 2022-11-03 | 85.12 | $90.85 | 320200 |
| 2022-11-02 | 84.31 | $91.20 | 572200 |
| 2022-11-01 | 83.41 | $91.02 | 442750 |
| 2022-10-31 | 82.49 | $89.32 | 367939 |
| 2022-10-28 | 81.66 | $89.79 | 602500 |
| 2022-10-27 | 80.72 | $83.33 | 390500 |
| 2022-10-26 | 80.37 | $82.17 | 302948 |
| 2022-10-25 | 80.09 | $80.26 | 281700 |
| 2022-10-24 | 79.98 | $82.25 | 264701 |
| 2022-10-21 | 79.64 | $81.76 | 243728 |
| 2022-10-20 | 79.34 | $79.12 | 185039 |
| 2022-10-19 | 79.28 | $80.54 | 206200 |
| 2022-10-18 | 79.09 | $81.81 | 240229 |
| 2022-10-17 | 78.76 | $80.12 | 326322 |
| 2022-10-14 | 78.61 | $79.60 | 369820 |
| 2022-10-13 | 78.51 | $81.80 | 337409 |
| 2022-10-12 | 78.20 | $79.35 | 210416 |
| 2022-10-11 | 78.11 | $77.98 | 251400 |
| 2022-10-10 | 78.16 | $77.99 | 169100 |
| 2022-10-07 | 78.22 | $77.38 | 380347 |
| 2022-10-06 | 78.37 | $79.55 | 152247 |
| 2022-10-05 | 78.29 | $80.43 | 209847 |
| 2022-10-04 | 78.13 | $81.18 | 350900 |
| 2022-10-03 | 77.87 | $76.69 | 418100 |
| 2022-09-30 | 78.04 | $75.38 | 374809 |
| 2022-09-29 | 78.34 | $76.22 | 309142 |
| 2022-09-28 | 78.57 | $76.63 | 300243 |
| 2022-09-27 | 78.77 | $75.06 | 332035 |
| 2022-09-26 | 79.14 | $76.74 | 341300 |
| 2022-09-23 | 79.37 | $76.92 | 534631 |
| 2022-09-22 | 79.60 | $79.39 | 181344 |
| 2022-09-21 | 79.61 | $79.77 | 165001 |
| 2022-09-20 | 79.59 | $80.35 | 306200 |
| 2022-09-19 | 79.51 | $82.10 | 269300 |
| 2022-09-16 | 79.28 | $80.16 | 569700 |
| 2022-09-15 | 79.27 | $80.22 | 348600 |
| 2022-09-14 | 79.29 | $78.55 | 332722 |
| 2022-09-13 | 79.51 | $78.79 | 254600 |
| 2022-09-12 | 79.76 | $82.23 | 250410 |
| 2022-09-09 | 79.70 | $81.16 | 238436 |
| 2022-09-08 | 79.77 | $77.98 | 230316 |
| 2022-09-07 | 80.19 | $77.99 | 197300 |
| 2022-09-06 | 80.64 | $77.42 | 288200 |
| 2022-09-02 | 81.19 | $75.41 | 185900 |
| 2022-09-01 | 81.97 | $77.75 | 209206 |
| 2022-08-31 | 82.58 | $78.50 | 326943 |
| 2022-08-30 | 83.15 | $78.66 | 161548 |
| 2022-08-29 | 83.72 | $79.00 | 213816 |
| 2022-08-26 | 84.30 | $79.99 | 214606 |
| 2022-08-25 | 84.80 | $82.37 | 162604 |
| 2022-08-24 | 85.08 | $80.74 | 191806 |
| 2022-08-23 | 85.53 | $80.90 | 199300 |
| 2022-08-22 | 85.98 | $81.28 | 244423 |
| 2022-08-19 | 86.38 | $85.06 | 232100 |
| 2022-08-18 | 86.41 | $86.95 | 259600 |
| 2022-08-17 | 86.23 | $87.33 | 143923 |
| 2022-08-16 | 85.99 | $87.86 | 132918 |
| 2022-08-15 | 85.66 | $88.87 | 179822 |
| 2022-08-12 | 85.18 | $87.77 | 188106 |
| 2022-08-11 | 84.76 | $86.93 | 187318 |
| 2022-08-10 | 84.36 | $86.73 | 271348 |
| 2022-08-09 | 83.94 | $84.93 | 208900 |
| 2022-08-08 | 83.65 | $85.84 | 187328 |
| 2022-08-05 | 83.25 | $85.68 | 192548 |
| 2022-08-04 | 82.83 | $86.19 | 196748 |
| 2022-08-03 | 82.34 | $86.22 | 238400 |
| 2022-08-02 | 81.81 | $83.87 | 191100 |
| 2022-08-01 | 81.49 | $84.80 | 378101 |
| 2022-07-29 | 81.05 | $84.56 | 469500 |
| 2022-07-28 | 80.61 | $85.23 | 290623 |
| 2022-07-27 | 80.08 | $82.49 | 325000 |
| 2022-07-26 | 79.81 | $81.96 | 257200 |
| 2022-07-25 | 79.58 | $81.62 | 228000 |
| 2022-07-22 | 79.39 | $81.61 | 134727 |
| 2022-07-21 | 79.18 | $81.45 | 203700 |
| 2022-07-20 | 78.98 | $80.60 | 201600 |
| 2022-07-19 | 78.84 | $80.43 | 196600 |
| 2022-07-18 | 78.70 | $77.68 | 261200 |
| 2022-07-15 | 78.82 | $77.91 | 226733 |
| 2022-07-14 | 78.93 | $75.03 | 250500 |
| 2022-07-13 | 79.33 | $77.91 | 174600 |
| 2022-07-12 | 79.46 | $78.25 | 193126 |
| 2022-07-11 | 79.57 | $77.64 | 301400 |
| 2022-07-08 | 79.75 | $80.24 | 221400 |
| 2022-07-07 | 79.71 | $81.68 | 270304 |
| 2022-07-06 | 79.54 | $79.30 | 315300 |
| 2022-07-05 | 79.63 | $79.40 | 253800 |
| 2022-07-01 | 79.74 | $78.33 | 215406 |
| 2022-06-30 | 79.99 | $78.93 | 325612 |
| 2022-06-29 | 80.20 | $80.90 | 298000 |
| 2022-06-28 | 80.25 | $82.13 | 172500 |
| 2022-06-27 | 80.20 | $81.31 | 316100 |
| 2022-06-24 | 80.25 | $81.32 | 654600 |
| 2022-06-23 | 80.30 | $78.35 | 367600 |
| 2022-06-22 | 80.65 | $78.38 | 278110 |
| 2022-06-21 | 81.03 | $78.32 | 278937 |
| 2022-06-17 | 81.44 | $76.53 | 385500 |
| 2022-06-16 | 82.06 | $76.99 | 336500 |
| 2022-06-15 | 82.68 | $79.43 | 275001 |
| 2022-06-14 | 83.10 | $79.57 | 306500 |
| 2022-06-13 | 83.53 | $78.58 | 365416 |
| 2022-06-10 | 84.09 | $80.22 | 388027 |
| 2022-06-09 | 84.51 | $81.67 | 169000 |
| 2022-06-08 | 84.79 | $83.56 | 154203 |
| 2022-06-07 | 84.90 | $85.70 | 199600 |
| 2022-06-06 | 84.79 | $85.53 | 197214 |
| 2022-06-03 | 84.71 | $84.71 | 219700 |
| 2022-06-02 | 84.70 | $86.64 | 179100 |
| 2022-06-01 | 84.50 | $83.76 | 212743 |
| 2022-05-31 | 84.59 | $85.94 | 299000 |
| 2022-05-27 | 84.46 | $85.91 | 213845 |
| 2022-05-26 | 84.33 | $83.79 | 375742 |
| 2022-05-25 | 84.41 | $83.66 | 340300 |
| 2022-05-24 | 84.52 | $82.00 | 316320 |
| 2022-05-23 | 84.79 | $84.69 | 333934 |
| 2022-05-20 | 84.82 | $83.97 | 655600 |
| 2022-05-19 | 84.92 | $84.64 | 326124 |
| 2022-05-18 | 84.97 | $85.05 | 326100 |
| 2022-05-17 | 85.00 | $87.42 | 417500 |
| 2022-05-16 | 84.79 | $85.66 | 324000 |
| 2022-05-13 | 84.74 | $84.66 | 644619 |
| 2022-05-12 | 84.77 | $83.30 | 483910 |
| 2022-05-11 | 84.93 | $82.27 | 309408 |
| 2022-05-10 | 85.18 | $83.43 | 435845 |
| 2022-05-09 | 85.31 | $85.40 | 359300 |
| 2022-05-06 | 85.25 | $85.00 | 510031 |
| 2022-05-05 | 85.21 | $85.42 | 358719 |
| 2022-05-04 | 85.14 | $85.99 | 362113 |
| 2022-05-03 | 85.02 | $84.41 | 362800 |
| 2022-05-02 | 85.07 | $86.00 | 376900 |
| 2022-04-29 | 84.99 | $83.29 | 380400 |
| 2022-04-28 | 85.19 | $87.24 | 327521 |
| 2022-04-27 | 85.03 | $85.31 | 527500 |
| 2022-04-26 | 85.09 | $84.83 | 488207 |
| 2022-04-25 | 85.22 | $86.16 | 378800 |
| 2022-04-22 | 85.24 | $85.28 | 577000 |
| 2022-04-21 | 85.38 | $87.27 | 425128 |
| 2022-04-20 | 85.34 | $87.77 | 346700 |
| 2022-04-19 | 85.28 | $86.50 | 501323 |
| 2022-04-18 | 85.36 | $82.68 | 409300 |
| 2022-04-14 | 85.89 | $82.16 | 335600 |
| 2022-04-13 | 86.53 | $82.54 | 298100 |
| 2022-04-12 | 87.22 | $81.68 | 427800 |
| 2022-04-11 | 88.06 | $82.13 | 339704 |
| 2022-04-08 | 88.93 | $82.49 | 551925 |
| 2022-04-07 | 89.82 | $83.79 | 561026 |
| 2022-04-06 | 90.65 | $84.34 | 543200 |
| 2022-04-05 | 91.50 | $89.00 | 461020 |
| 2022-04-04 | 91.93 | $89.40 | 467900 |
| 2022-04-01 | 92.36 | $89.00 | 455900 |
| 2022-03-31 | 92.87 | $87.80 | 511700 |
| 2022-03-30 | 93.58 | $90.72 | 257700 |
| 2022-03-29 | 94.06 | $93.16 | 339426 |
| 2022-03-28 | 94.33 | $91.00 | 504133 |
| 2022-03-25 | 94.88 | $89.46 | 372743 |
| 2022-03-24 | 95.63 | $91.19 | 283000 |
| 2022-03-23 | 96.26 | $90.29 | 582100 |
| 2022-03-22 | 97.04 | $92.82 | 754900 |
| 2022-03-21 | 97.62 | $92.40 | 745929 |
| 2022-03-18 | 98.33 | $98.07 | 853300 |
| 2022-03-17 | 98.56 | $97.64 | 302306 |
| 2022-03-16 | 98.89 | $98.42 | 633000 |
| 2022-03-15 | 99.22 | $97.61 | 277800 |
| 2022-03-14 | 99.68 | $95.92 | 229842 |
| 2022-03-11 | 100.36 | $95.28 | 293100 |
| 2022-03-10 | 101.18 | $96.98 | 376001 |
| 2022-03-09 | 101.91 | $98.09 | 264523 |
| 2022-03-08 | 102.58 | $94.87 | 519046 |
| 2022-03-07 | 103.60 | $97.56 | 576400 |
| 2022-03-04 | 104.41 | $99.32 | 329687 |
| 2022-03-03 | 105.06 | $102.51 | 459600 |
| 2022-03-02 | 105.42 | $102.62 | 375900 |
| 2022-03-01 | 105.78 | $99.75 | 393801 |
| 2022-02-28 | 106.44 | $102.86 | 553600 |
| 2022-02-25 | 106.82 | $102.96 | 583837 |
| 2022-02-24 | 107.18 | $101.16 | 595208 |
| 2022-02-23 | 107.72 | $101.10 | 450629 |
| 2022-02-22 | 108.27 | $105.00 | 536800 |
| 2022-02-18 | 108.43 | $108.34 | 445153 |
| 2022-02-17 | 108.24 | $110.90 | 401300 |
| 2022-02-16 | 107.78 | $112.49 | 284900 |
| 2022-02-15 | 107.13 | $111.35 | 254027 |
| 2022-02-14 | 106.56 | $110.33 | 355600 |
| 2022-02-11 | 106.11 | $108.46 | 561600 |
| 2022-02-10 | 105.89 | $110.05 | 787322 |
| 2022-02-09 | 105.56 | $112.96 | 551771 |
| 2022-02-08 | 104.97 | $108.00 | 538010 |
| 2022-02-07 | 104.89 | $105.14 | 387000 |
| 2022-02-04 | 105.12 | $105.02 | 479400 |
| 2022-02-03 | 105.38 | $102.65 | 321422 |
| 2022-02-02 | 105.87 | $103.42 | 354226 |
| 2022-02-01 | 106.33 | $106.17 | 264200 |
| 2022-01-31 | 106.51 | $106.28 | 318600 |
| 2022-01-28 | 106.67 | $104.33 | 423039 |
| 2022-01-27 | 107.00 | $102.14 | 371900 |
| 2022-01-26 | 107.56 | $102.04 | 448428 |
| 2022-01-25 | 108.15 | $102.16 | 460934 |
| 2022-01-24 | 108.74 | $102.06 | 523000 |
| 2022-01-21 | 109.35 | $101.50 | 570127 |
| 2022-01-20 | 110.01 | $104.07 | 356722 |
| 2022-01-19 | 110.42 | $104.35 | 365100 |
| 2022-01-18 | 110.77 | $107.00 | 634240 |
| 2022-01-14 | 110.84 | $114.96 | 666300 |
| 2022-01-13 | 110.09 | $117.47 | 569629 |
| 2022-01-12 | 109.03 | $119.53 | 930300 |
| 2022-01-11 | 107.68 | $118.08 | 638815 |
| 2022-01-10 | 106.38 | $115.41 | 636927 |
| 2022-01-07 | 105.27 | $111.32 | 446600 |
| 2022-01-06 | 104.49 | $110.12 | 502418 |
| 2022-01-05 | 103.80 | $104.92 | 318811 |
| 2022-01-04 | 103.62 | $109.27 | 447000 |
| 2022-01-03 | 103.02 | $104.51 | 297706 |
| 2021-12-31 | 102.88 | $103.52 | 154539 |
| 2021-12-30 | 102.85 | $103.27 | 175200 |
| 2021-12-29 | 102.86 | $104.93 | 310745 |
| 2021-12-28 | 102.73 | $105.59 | 255545 |
| 2021-12-27 | 102.56 | $105.48 | 287548 |
| 2021-12-23 | 102.44 | $103.60 | 261900 |
| 2021-12-22 | 102.55 | $101.78 | 443431 |
| 2021-12-21 | 102.91 | $101.31 | 367800 |
| 2021-12-20 | 103.38 | $99.69 | 517625 |
| 2021-12-17 | 104.09 | $99.69 | 499744 |
| 2021-12-16 | 104.87 | $102.01 | 345242 |
| 2021-12-15 | 105.51 | $101.54 | 420447 |
| 2021-12-14 | 106.26 | $101.75 | 483200 |
| 2021-12-13 | 107.06 | $99.89 | 495721 |
| 2021-12-10 | 108.13 | $99.46 | 498900 |
| 2021-12-09 | 109.33 | $101.01 | 615200 |
| 2021-12-08 | 110.45 | $104.27 | 417100 |
| 2021-12-07 | 111.33 | $108.76 | 279600 |
| 2021-12-06 | 111.82 | $106.79 | 380547 |
| 2021-12-03 | 112.55 | $105.12 | 327609 |
| 2021-12-02 | 113.49 | $108.90 | 383300 |
| 2021-12-01 | 114.12 | $105.70 | 432500 |
| 2021-11-30 | 115.11 | $108.54 | 447344 |
| 2021-11-29 | 115.86 | $112.18 | 314200 |
| 2021-11-26 | 116.27 | $111.81 | 190548 |
| 2021-11-24 | 116.67 | $116.01 | 354424 |
| 2021-11-23 | 116.59 | $116.50 | 251800 |
| 2021-11-22 | 116.41 | $115.27 | 241022 |
| 2021-11-19 | 116.29 | $116.11 | 227901 |
| 2021-11-18 | 116.02 | $117.42 | 190200 |
| 2021-11-17 | 115.57 | $116.33 | 194249 |
| 2021-11-16 | 115.15 | $117.08 | 290635 |
| 2021-11-15 | 114.60 | $116.24 | 301200 |
| 2021-11-12 | 114.08 | $118.10 | 222415 |
| 2021-11-11 | 113.29 | $118.96 | 285300 |
| 2021-11-10 | 112.34 | $116.87 | 279600 |
| 2021-11-09 | 111.51 | $117.35 | 248200 |
| 2021-11-08 | 110.53 | $116.63 | 302142 |
| 2021-11-05 | 109.54 | $116.47 | 373600 |
| 2021-11-04 | 108.48 | $117.93 | 305717 |
| 2021-11-03 | 107.20 | $118.52 | 407700 |
| 2021-11-02 | 105.76 | $117.71 | 598046 |
| 2021-11-01 | 104.31 | $116.26 | 885847 |
| 2021-10-29 | 102.89 | $112.08 | 861739 |
| 2021-10-28 | 101.78 | $101.91 | 535200 |
| 2021-10-27 | 101.60 | $99.90 | 403031 |
| 2021-10-26 | 101.56 | $103.87 | 357400 |
| 2021-10-25 | 101.09 | $104.24 | 287200 |
| 2021-10-22 | 100.55 | $103.22 | 209100 |
| 2021-10-21 | 100.06 | $102.31 | 249949 |
| 2021-10-20 | 99.63 | $103.60 | 230700 |
| 2021-10-19 | 99.01 | $104.71 | 203228 |
| 2021-10-18 | 98.22 | $103.63 | 278400 |
| 2021-10-15 | 97.47 | $101.30 | 219105 |
| 2021-10-14 | 96.89 | $101.08 | 216948 |
| 2021-10-13 | 96.29 | $98.92 | 204900 |
| 2021-10-12 | 95.86 | $98.48 | 231800 |
| 2021-10-11 | 95.42 | $98.10 | 191919 |
| 2021-10-08 | 94.98 | $99.48 | 149600 |
| 2021-10-07 | 94.36 | $99.69 | 335700 |
| 2021-10-06 | 93.67 | $98.18 | 338000 |
| 2021-10-05 | 93.08 | $97.91 | 335600 |
| 2021-10-04 | 92.47 | $94.87 | 322700 |
| 2021-10-01 | 92.14 | $93.45 | 365103 |
| 2021-09-30 | 91.93 | $92.10 | 386549 |
| 2021-09-29 | 91.84 | $91.71 | 281700 |
| 2021-09-28 | 91.77 | $92.14 | 197800 |
| 2021-09-27 | 91.66 | $95.55 | 222300 |
| 2021-09-24 | 91.20 | $95.37 | 243532 |
| 2021-09-23 | 90.73 | $94.05 | 354500 |
| 2021-09-22 | 90.36 | $91.33 | 322300 |
| 2021-09-21 | 90.25 | $90.57 | 260000 |
| 2021-09-20 | 90.21 | $90.82 | 308705 |
| 2021-09-17 | 90.13 | $91.20 | 819000 |
| 2021-09-16 | 90.00 | $91.41 | 230308 |
| 2021-09-15 | 89.83 | $91.07 | 358400 |
| 2021-09-14 | 89.68 | $89.10 | 207700 |
| 2021-09-13 | 89.72 | $89.34 | 238339 |
| 2021-09-10 | 89.73 | $88.75 | 210539 |
| 2021-09-09 | 89.80 | $90.05 | 313800 |
| 2021-09-08 | 89.74 | $89.41 | 188955 |
| 2021-09-07 | 89.73 | $89.30 | 205400 |
| 2021-09-03 | 89.73 | $90.32 | 184500 |
| 2021-09-02 | 89.61 | $90.83 | 232400 |
| 2021-09-01 | 89.42 | $90.38 | 225900 |
| 2021-08-31 | 89.26 | $90.20 | 207636 |
| 2021-08-30 | 89.08 | $90.28 | 130300 |
| 2021-08-27 | 88.89 | $90.50 | 180943 |
| 2021-08-26 | 88.67 | $89.09 | 167600 |
| 2021-08-25 | 88.58 | $90.20 | 232112 |
| 2021-08-24 | 88.38 | $90.08 | 181300 |
| 2021-08-23 | 88.16 | $90.23 | 216427 |
| 2021-08-20 | 87.90 | $89.30 | 540308 |
| 2021-08-19 | 87.72 | $86.54 | 344000 |
| 2021-08-18 | 87.80 | $87.73 | 170839 |
| 2021-08-17 | 87.74 | $88.14 | 136114 |
| 2021-08-16 | 87.60 | $89.23 | 136000 |
| 2021-08-13 | 87.33 | $88.95 | 200733 |
| 2021-08-12 | 87.04 | $88.15 | 245700 |
| 2021-08-11 | 86.78 | $88.80 | 158133 |
| 2021-08-10 | 86.43 | $88.38 | 220903 |
| 2021-08-09 | 86.09 | $87.96 | 203800 |
| 2021-08-06 | 85.76 | $86.80 | 238000 |
| 2021-08-05 | 85.51 | $86.71 | 240400 |
| 2021-08-04 | 85.24 | $85.41 | 526700 |
| 2021-08-03 | 85.09 | $83.63 | 796447 |
| 2021-08-02 | 85.09 | $89.96 | 497500 |
| 2021-07-30 | 84.46 | $89.10 | 405300 |
| 2021-07-29 | 83.87 | $88.70 | 321100 |
| 2021-07-28 | 83.29 | $86.45 | 357100 |
| 2021-07-27 | 82.89 | $85.30 | 307600 |
| 2021-07-26 | 82.59 | $86.35 | 231600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
138.50
2026-07-22
Close Price
$139.86
Vol: 2970
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
76.44
Average
128.68
Maximum
207.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 138.50 | $139.86 | 2970 |
| 2026-07-21 | 138.29 | $139.87 | 508500 |
| 2026-07-20 | 138.04 | $139.88 | 629800 |
| 2026-07-17 | 137.76 | $140.01 | 712325 |
| 2026-07-16 | 137.41 | $143.30 | 877338 |
| 2026-07-15 | 136.31 | $142.90 | 1.2M |
| 2026-07-14 | 135.14 | $136.93 | 926945 |
| 2026-07-13 | 135.05 | $132.52 | 832400 |
| 2026-07-10 | 135.89 | $135.33 | 1.1M |
| 2026-07-09 | 136.28 | $136.44 | 3.1M |
| 2026-07-08 | 136.52 | $134.31 | 718017 |
| 2026-07-07 | 137.26 | $139.12 | 534177 |
| 2026-07-06 | 137.12 | $142.45 | 748100 |
| 2026-07-02 | 136.27 | $140.15 | 496908 |
| 2026-07-01 | 135.78 | $137.96 | 939500 |
| 2026-06-30 | 135.69 | $134.13 | 727237 |
| 2026-06-29 | 136.41 | $132.92 | 591220 |
| 2026-06-26 | 137.53 | $138.55 | 1.9M |
| 2026-06-25 | 137.65 | $136.33 | 489200 |
| 2026-06-24 | 138.28 | $138.00 | 445649 |
| 2026-06-23 | 138.68 | $140.60 | 571400 |
| 2026-06-22 | 138.61 | $140.93 | 616806 |
| 2026-06-18 | 138.48 | $140.77 | 1.0M |
| 2026-06-17 | 138.37 | $141.38 | 744337 |
| 2026-06-16 | 138.15 | $143.16 | 630800 |
| 2026-06-15 | 137.53 | $139.83 | 804500 |
| 2026-06-12 | 137.54 | $137.89 | 602400 |
| 2026-06-11 | 137.99 | $135.62 | 628148 |
| 2026-06-10 | 139.01 | $135.96 | 672349 |
| 2026-06-09 | 140.15 | $141.04 | 572700 |
| 2026-06-08 | 140.43 | $137.10 | 797935 |
| 2026-06-05 | 141.61 | $139.25 | 402600 |
| 2026-06-04 | 142.54 | $141.20 | 520317 |
| 2026-06-03 | 143.23 | $138.43 | 466400 |
| 2026-06-02 | 144.64 | $139.43 | 850414 |
| 2026-06-01 | 146.08 | $140.36 | 484500 |
| 2026-05-29 | 147.57 | $141.66 | 732713 |
| 2026-05-28 | 149.04 | $145.77 | 613000 |
| 2026-05-27 | 149.88 | $147.19 | 778421 |
| 2026-05-26 | 150.57 | $150.80 | 401100 |
| 2026-05-22 | 150.61 | $151.63 | 468500 |
| 2026-05-21 | 150.49 | $151.55 | 804846 |
| 2026-05-20 | 150.37 | $149.66 | 702632 |
| 2026-05-19 | 150.63 | $146.81 | 1.2M |
| 2026-05-18 | 151.54 | $152.07 | 621500 |
| 2026-05-15 | 151.50 | $150.35 | 705013 |
| 2026-05-14 | 151.81 | $150.93 | 597514 |
| 2026-05-13 | 152.06 | $150.55 | 530400 |
| 2026-05-12 | 152.42 | $149.53 | 676800 |
| 2026-05-11 | 153.07 | $148.85 | 702700 |
| 2026-05-08 | 153.95 | $152.87 | 1.0M |
| 2026-05-07 | 154.14 | $153.50 | 2.2M |
| 2026-05-06 | 154.21 | $147.23 | 1.4M |
| 2026-05-05 | 155.62 | $150.17 | 666430 |
| 2026-05-04 | 156.62 | $150.45 | 1.2M |
| 2026-05-01 | 157.72 | $153.08 | 695708 |
| 2026-04-30 | 158.42 | $154.75 | 650839 |
| 2026-04-29 | 158.88 | $156.00 | 463700 |
| 2026-04-28 | 159.12 | $159.51 | 351537 |
| 2026-04-27 | 158.64 | $159.71 | 418018 |
| 2026-04-24 | 158.02 | $158.00 | 279000 |
| 2026-04-23 | 157.65 | $158.27 | 276355 |
| 2026-04-22 | 157.14 | $160.64 | 443200 |
| 2026-04-21 | 156.03 | $160.87 | 338520 |
| 2026-04-20 | 154.68 | $160.99 | 417903 |
| 2026-04-17 | 153.07 | $162.50 | 597803 |
| 2026-04-16 | 150.87 | $158.78 | 390424 |
| 2026-04-15 | 149.10 | $159.87 | 536100 |
| 2026-04-14 | 146.82 | $159.07 | 781200 |
| 2026-04-13 | 144.34 | $156.04 | 788500 |
| 2026-04-10 | 142.11 | $151.53 | 553300 |
| 2026-04-09 | 140.50 | $150.12 | 468937 |
| 2026-04-08 | 138.94 | $147.84 | 666853 |
| 2026-04-07 | 137.65 | $142.87 | 593733 |
| 2026-04-06 | 137.22 | $140.76 | 387800 |
| 2026-04-02 | 137.21 | $141.32 | 625700 |
| 2026-04-01 | 137.12 | $141.03 | 792515 |
| 2026-03-31 | 137.12 | $143.62 | 626611 |
| 2026-03-30 | 136.61 | $141.05 | 489907 |
| 2026-03-27 | 136.61 | $139.00 | 659600 |
| 2026-03-26 | 137.10 | $141.14 | 628200 |
| 2026-03-25 | 137.25 | $141.88 | 859900 |
| 2026-03-24 | 137.33 | $139.02 | 691386 |
| 2026-03-23 | 138.09 | $140.42 | 502326 |
| 2026-03-20 | 138.72 | $139.51 | 1.3M |
| 2026-03-19 | 139.70 | $138.95 | 935100 |
| 2026-03-18 | 141.02 | $138.89 | 682600 |
| 2026-03-17 | 142.62 | $140.28 | 752969 |
| 2026-03-16 | 144.24 | $139.51 | 726900 |
| 2026-03-13 | 146.33 | $139.42 | 592500 |
| 2026-03-12 | 148.84 | $139.87 | 630130 |
| 2026-03-11 | 151.70 | $146.37 | 521055 |
| 2026-03-10 | 153.70 | $145.61 | 722800 |
| 2026-03-09 | 156.21 | $146.79 | 907122 |
| 2026-03-06 | 158.92 | $151.11 | 509450 |
| 2026-03-05 | 161.18 | $157.30 | 371380 |
| 2026-03-04 | 162.53 | $161.50 | 415500 |
| 2026-03-03 | 163.24 | $162.10 | 381049 |
| 2026-03-02 | 163.96 | $163.64 | 441900 |
| 2026-02-27 | 164.50 | $163.77 | 601300 |
| 2026-02-26 | 165.11 | $169.10 | 418900 |
| 2026-02-25 | 164.73 | $165.99 | 762900 |
| 2026-02-24 | 164.96 | $165.86 | 548900 |
| 2026-02-23 | 165.28 | $163.08 | 813300 |
| 2026-02-20 | 166.27 | $167.82 | 800200 |
| 2026-02-19 | 166.44 | $166.12 | 514911 |
| 2026-02-18 | 167.02 | $166.09 | 480400 |
| 2026-02-17 | 167.73 | $165.53 | 460900 |
| 2026-02-13 | 168.70 | $165.84 | 577100 |
| 2026-02-12 | 169.78 | $165.81 | 804339 |
| 2026-02-11 | 171.06 | $170.15 | 461300 |
| 2026-02-10 | 171.65 | $172.57 | 413834 |
| 2026-02-09 | 171.85 | $172.83 | 565361 |
| 2026-02-06 | 172.05 | $172.96 | 690906 |
| 2026-02-05 | 172.27 | $167.94 | 757032 |
| 2026-02-04 | 173.60 | $167.62 | 519432 |
| 2026-02-03 | 175.23 | $164.45 | 816025 |
| 2026-02-02 | 177.81 | $168.36 | 578800 |
| 2026-01-30 | 179.99 | $168.32 | 635100 |
| 2026-01-29 | 182.53 | $168.81 | 1.4M |
| 2026-01-28 | 185.38 | $180.53 | 648908 |
| 2026-01-27 | 186.20 | $179.65 | 585800 |
| 2026-01-26 | 187.33 | $182.70 | 475411 |
| 2026-01-23 | 187.98 | $186.24 | 861410 |
| 2026-01-22 | 187.97 | $192.07 | 365800 |
| 2026-01-21 | 186.72 | $191.06 | 449100 |
| 2026-01-20 | 185.45 | $189.46 | 484714 |
| 2026-01-16 | 184.31 | $189.90 | 477906 |
| 2026-01-15 | 182.87 | $189.78 | 552600 |
| 2026-01-14 | 181.23 | $182.60 | 350700 |
| 2026-01-13 | 180.82 | $180.57 | 263200 |
| 2026-01-12 | 180.77 | $183.04 | 287000 |
| 2026-01-09 | 180.19 | $181.77 | 344314 |
| 2026-01-08 | 179.77 | $182.01 | 454402 |
| 2026-01-07 | 179.24 | $183.15 | 389336 |
| 2026-01-06 | 178.38 | $185.03 | 544227 |
| 2026-01-05 | 176.98 | $182.60 | 483700 |
| 2026-01-02 | 175.88 | $176.34 | 605800 |
| 2025-12-31 | 175.92 | $174.19 | 323203 |
| 2025-12-30 | 176.44 | $175.85 | 404600 |
| 2025-12-29 | 176.69 | $177.48 | 341800 |
| 2025-12-26 | 176.64 | $178.45 | 200500 |
| 2025-12-24 | 176.39 | $177.99 | 138023 |
| 2025-12-23 | 176.20 | $177.98 | 396900 |
| 2025-12-22 | 176.00 | $178.31 | 374843 |
| 2025-12-19 | 175.70 | $176.56 | 797217 |
| 2025-12-18 | 175.73 | $176.32 | 397336 |
| 2025-12-17 | 175.82 | $174.97 | 527016 |
| 2025-12-16 | 176.23 | $177.47 | 803800 |
| 2025-12-15 | 176.19 | $177.07 | 497206 |
| 2025-12-12 | 176.24 | $179.47 | 370600 |
| 2025-12-11 | 175.81 | $179.87 | 303449 |
| 2025-12-10 | 175.23 | $180.42 | 414932 |
| 2025-12-09 | 174.46 | $177.56 | 413924 |
| 2025-12-08 | 174.19 | $177.11 | 327604 |
| 2025-12-05 | 173.99 | $179.69 | 409300 |
| 2025-12-04 | 173.24 | $179.36 | 370805 |
| 2025-12-03 | 172.46 | $176.72 | 303029 |
| 2025-12-02 | 172.14 | $174.94 | 480861 |
| 2025-12-01 | 172.18 | $173.70 | 407432 |
| 2025-11-28 | 172.52 | $175.40 | 134200 |
| 2025-11-26 | 172.58 | $175.17 | 376422 |
| 2025-11-25 | 172.75 | $175.62 | 335100 |
| 2025-11-24 | 172.88 | $172.49 | 360500 |
| 2025-11-21 | 173.72 | $173.61 | 420700 |
| 2025-11-20 | 174.51 | $171.06 | 320200 |
| 2025-11-19 | 176.00 | $173.24 | 437500 |
| 2025-11-18 | 177.30 | $173.29 | 395500 |
| 2025-11-17 | 178.84 | $173.86 | 424700 |
| 2025-11-14 | 180.53 | $179.99 | 355000 |
| 2025-11-13 | 181.24 | $180.34 | 480900 |
| 2025-11-12 | 182.02 | $184.50 | 374700 |
| 2025-11-11 | 182.07 | $182.25 | 243500 |
| 2025-11-10 | 182.64 | $181.43 | 364600 |
| 2025-11-07 | 183.50 | $180.33 | 378121 |
| 2025-11-06 | 184.76 | $179.76 | 489610 |
| 2025-11-05 | 186.37 | $179.40 | 634600 |
| 2025-11-04 | 188.34 | $179.04 | 703591 |
| 2025-11-03 | 190.72 | $178.07 | 734433 |
| 2025-10-31 | 193.71 | $179.08 | 1.4M |
| 2025-10-30 | 196.97 | $199.29 | 1.2M |
| 2025-10-29 | 196.50 | $198.38 | 1.0M |
| 2025-10-28 | 196.15 | $202.09 | 448207 |
| 2025-10-27 | 194.96 | $202.25 | 356000 |
| 2025-10-24 | 193.56 | $199.04 | 380300 |
| 2025-10-23 | 192.62 | $196.88 | 530100 |
| 2025-10-22 | 191.99 | $194.10 | 422108 |
| 2025-10-21 | 191.87 | $193.00 | 262650 |
| 2025-10-20 | 191.98 | $192.65 | 531238 |
| 2025-10-17 | 192.19 | $190.19 | 335700 |
| 2025-10-16 | 192.98 | $188.47 | 382497 |
| 2025-10-15 | 194.27 | $192.79 | 425600 |
| 2025-10-14 | 194.87 | $193.59 | 342548 |
| 2025-10-13 | 195.42 | $191.39 | 310500 |
| 2025-10-10 | 196.53 | $188.06 | 530744 |
| 2025-10-09 | 198.53 | $189.80 | 404229 |
| 2025-10-08 | 200.49 | $191.30 | 352500 |
| 2025-10-07 | 202.45 | $194.31 | 342600 |
| 2025-10-06 | 204.09 | $196.93 | 396400 |
| 2025-10-03 | 205.43 | $201.41 | 318624 |
| 2025-10-02 | 206.03 | $201.34 | 317420 |
| 2025-10-01 | 206.73 | $200.74 | 274300 |
| 2025-09-30 | 207.65 | $205.32 | 526901 |
| 2025-09-29 | 207.73 | $206.19 | 389800 |
| 2025-09-26 | 207.63 | $205.97 | 262200 |
| 2025-09-25 | 207.52 | $205.27 | 312500 |
| 2025-09-24 | 207.53 | $205.58 | 600200 |
| 2025-09-23 | 207.44 | $209.19 | 365217 |
| 2025-09-22 | 206.56 | $208.10 | 280400 |
| 2025-09-19 | 205.74 | $208.73 | 1.1M |
| 2025-09-18 | 204.63 | $208.44 | 254441 |
| 2025-09-17 | 203.38 | $204.41 | 298903 |
| 2025-09-16 | 202.76 | $203.17 | 267133 |
| 2025-09-15 | 202.28 | $203.00 | 304504 |
| 2025-09-12 | 201.74 | $205.19 | 342300 |
| 2025-09-11 | 200.63 | $208.15 | 550200 |
| 2025-09-10 | 198.71 | $200.94 | 414400 |
| 2025-09-09 | 197.98 | $196.72 | 353500 |
| 2025-09-08 | 198.01 | $198.46 | 469900 |
| 2025-09-05 | 197.67 | $197.09 | 553523 |
| 2025-09-04 | 197.55 | $197.46 | 517556 |
| 2025-09-03 | 197.32 | $191.42 | 357700 |
| 2025-09-02 | 198.31 | $196.24 | 371105 |
| 2025-08-29 | 198.43 | $199.25 | 585500 |
| 2025-08-28 | 197.92 | $200.74 | 265600 |
| 2025-08-27 | 196.99 | $200.27 | 440835 |
| 2025-08-26 | 196.00 | $200.43 | 392700 |
| 2025-08-25 | 194.81 | $196.35 | 374300 |
| 2025-08-22 | 194.27 | $197.69 | 378600 |
| 2025-08-21 | 193.36 | $192.02 | 307015 |
| 2025-08-20 | 193.48 | $192.80 | 388800 |
| 2025-08-19 | 193.45 | $192.17 | 362300 |
| 2025-08-18 | 193.54 | $191.14 | 399000 |
| 2025-08-15 | 193.85 | $190.73 | 294742 |
| 2025-08-14 | 194.29 | $194.15 | 304900 |
| 2025-08-13 | 194.07 | $196.58 | 379000 |
| 2025-08-12 | 193.28 | $193.39 | 458500 |
| 2025-08-11 | 193.03 | $190.45 | 277838 |
| 2025-08-08 | 193.34 | $188.89 | 362000 |
| 2025-08-07 | 194.02 | $189.49 | 364348 |
| 2025-08-06 | 194.67 | $191.99 | 315002 |
| 2025-08-05 | 194.87 | $192.39 | 323560 |
| 2025-08-04 | 195.01 | $193.15 | 281903 |
| 2025-08-01 | 194.99 | $189.79 | 356406 |
| 2025-07-31 | 195.65 | $190.66 | 607849 |
| 2025-07-30 | 196.21 | $191.39 | 600658 |
| 2025-07-29 | 196.68 | $191.71 | 716357 |
| 2025-07-28 | 197.12 | $192.85 | 859354 |
| 2025-07-25 | 197.37 | $195.93 | 393900 |
| 2025-07-24 | 196.97 | $197.37 | 272028 |
| 2025-07-23 | 196.16 | $196.18 | 260207 |
| 2025-07-22 | 195.44 | $195.27 | 320135 |
| 2025-07-21 | 194.77 | $194.59 | 354626 |
| 2025-07-18 | 194.09 | $196.17 | 287500 |
| 2025-07-17 | 192.93 | $197.43 | 282800 |
| 2025-07-16 | 191.29 | $194.50 | 498700 |
| 2025-07-15 | 189.97 | $190.51 | 394500 |
| 2025-07-14 | 189.24 | $194.63 | 426700 |
| 2025-07-11 | 187.51 | $189.59 | 353005 |
| 2025-07-10 | 186.53 | $190.75 | 446644 |
| 2025-07-09 | 185.12 | $189.18 | 340285 |
| 2025-07-08 | 183.79 | $184.64 | 341700 |
| 2025-07-07 | 183.18 | $185.42 | 502937 |
| 2025-07-03 | 182.29 | $185.51 | 265347 |
| 2025-07-02 | 181.21 | $183.47 | 512112 |
| 2025-07-01 | 180.38 | $181.55 | 557665 |
| 2025-06-30 | 179.80 | $179.95 | 626821 |
| 2025-06-27 | 179.45 | $182.56 | 874232 |
| 2025-06-26 | 178.47 | $182.75 | 369100 |
| 2025-06-25 | 177.29 | $181.19 | 344120 |
| 2025-06-24 | 176.23 | $179.85 | 374953 |
| 2025-06-23 | 175.27 | $177.15 | 322800 |
| 2025-06-20 | 174.72 | $172.98 | 399300 |
| 2025-06-18 | 174.96 | $173.10 | 273500 |
| 2025-06-17 | 175.20 | $171.81 | 345300 |
| 2025-06-16 | 175.74 | $172.69 | 319200 |
| 2025-06-13 | 176.17 | $171.39 | 272300 |
| 2025-06-12 | 176.93 | $175.44 | 193123 |
| 2025-06-11 | 176.94 | $174.75 | 291440 |
| 2025-06-10 | 177.09 | $174.08 | 352500 |
| 2025-06-09 | 177.39 | $175.94 | 273800 |
| 2025-06-06 | 177.32 | $177.11 | 278947 |
| 2025-06-05 | 176.98 | $174.90 | 434037 |
| 2025-06-04 | 177.03 | $174.02 | 303300 |
| 2025-06-03 | 177.25 | $175.38 | 213289 |
| 2025-06-02 | 177.20 | $174.39 | 244600 |
| 2025-05-30 | 177.32 | $174.68 | 328100 |
| 2025-05-29 | 177.38 | $175.01 | 288214 |
| 2025-05-28 | 177.35 | $174.13 | 306000 |
| 2025-05-27 | 177.47 | $176.31 | 440100 |
| 2025-05-23 | 177.13 | $172.85 | 258044 |
| 2025-05-22 | 177.43 | $173.14 | 312635 |
| 2025-05-21 | 177.68 | $172.84 | 284551 |
| 2025-05-20 | 178.00 | $177.42 | 387700 |
| 2025-05-19 | 177.38 | $178.89 | 538800 |
| 2025-05-16 | 176.30 | $180.81 | 329400 |
| 2025-05-15 | 174.61 | $180.09 | 380147 |
| 2025-05-14 | 172.77 | $178.71 | 302510 |
| 2025-05-13 | 170.89 | $178.49 | 360800 |
| 2025-05-12 | 168.72 | $177.85 | 378741 |
| 2025-05-09 | 166.32 | $174.00 | 343500 |
| 2025-05-08 | 164.33 | $175.04 | 777135 |
| 2025-05-07 | 161.78 | $164.21 | 427600 |
| 2025-05-06 | 161.09 | $162.94 | 466203 |
| 2025-05-05 | 160.56 | $164.28 | 328400 |
| 2025-05-02 | 159.64 | $166.51 | 515323 |
| 2025-05-01 | 158.11 | $163.90 | 255700 |
| 2025-04-30 | 156.89 | $162.08 | 277100 |
| 2025-04-29 | 155.85 | $162.22 | 316626 |
| 2025-04-28 | 154.62 | $161.21 | 381300 |
| 2025-04-25 | 153.41 | $159.27 | 157054 |
| 2025-04-24 | 152.43 | $159.87 | 236374 |
| 2025-04-23 | 151.18 | $155.51 | 276803 |
| 2025-04-22 | 150.68 | $154.98 | 203100 |
| 2025-04-21 | 150.22 | $150.20 | 376593 |
| 2025-04-17 | 150.72 | $153.28 | 225100 |
| 2025-04-16 | 150.68 | $152.10 | 370414 |
| 2025-04-15 | 150.91 | $154.02 | 344100 |
| 2025-04-14 | 150.80 | $155.08 | 732216 |
| 2025-04-11 | 150.48 | $151.20 | 360300 |
| 2025-04-10 | 150.95 | $150.15 | 594248 |
| 2025-04-09 | 151.75 | $155.85 | 754640 |
| 2025-04-08 | 151.51 | $141.59 | 460680 |
| 2025-04-07 | 154.26 | $144.14 | 738388 |
| 2025-04-04 | 156.95 | $146.39 | 779749 |
| 2025-04-03 | 159.62 | $153.31 | 743343 |
| 2025-04-02 | 161.28 | $165.89 | 472100 |
| 2025-04-01 | 160.57 | $164.10 | 547074 |
| 2025-03-31 | 160.14 | $161.50 | 587608 |
| 2025-03-28 | 160.20 | $158.10 | 461147 |
| 2025-03-27 | 161.01 | $160.85 | 562121 |
| 2025-03-26 | 161.39 | $165.96 | 279403 |
| 2025-03-25 | 160.76 | $167.94 | 287635 |
| 2025-03-24 | 159.64 | $166.80 | 389146 |
| 2025-03-21 | 158.61 | $162.64 | 718541 |
| 2025-03-20 | 158.31 | $162.27 | 380300 |
| 2025-03-19 | 158.07 | $162.83 | 452600 |
| 2025-03-18 | 157.70 | $162.16 | 355123 |
| 2025-03-17 | 157.45 | $161.22 | 332400 |
| 2025-03-14 | 157.40 | $158.99 | 301600 |
| 2025-03-13 | 157.85 | $156.00 | 371561 |
| 2025-03-12 | 159.03 | $156.77 | 339844 |
| 2025-03-11 | 160.29 | $157.32 | 557015 |
| 2025-03-10 | 161.67 | $154.43 | 588600 |
| 2025-03-07 | 163.91 | $157.47 | 457000 |
| 2025-03-06 | 165.91 | $157.33 | 383235 |
| 2025-03-05 | 168.28 | $162.15 | 531833 |
| 2025-03-04 | 170.05 | $161.24 | 468910 |
| 2025-03-03 | 172.31 | $169.15 | 392700 |
| 2025-02-28 | 173.28 | $173.35 | 296000 |
| 2025-02-27 | 173.54 | $170.43 | 334900 |
| 2025-02-26 | 174.47 | $170.74 | 432716 |
| 2025-02-25 | 175.49 | $167.47 | 410000 |
| 2025-02-24 | 177.38 | $170.68 | 267300 |
| 2025-02-21 | 178.90 | $171.23 | 374641 |
| 2025-02-20 | 180.55 | $175.74 | 288740 |
| 2025-02-19 | 181.52 | $182.63 | 299100 |
| 2025-02-18 | 181.18 | $181.67 | 353903 |
| 2025-02-14 | 180.99 | $178.27 | 356432 |
| 2025-02-13 | 181.47 | $178.48 | 309149 |
| 2025-02-12 | 181.99 | $177.48 | 660800 |
| 2025-02-11 | 182.79 | $179.85 | 481800 |
| 2025-02-10 | 183.21 | $180.32 | 372661 |
| 2025-02-07 | 183.59 | $184.87 | 347314 |
| 2025-02-06 | 183.05 | $187.40 | 314141 |
| 2025-02-05 | 181.89 | $183.45 | 247200 |
| 2025-02-04 | 181.36 | $180.17 | 217435 |
| 2025-02-03 | 181.43 | $180.58 | 309813 |
| 2025-01-31 | 181.41 | $181.72 | 460200 |
| 2025-01-30 | 181.14 | $180.16 | 613400 |
| 2025-01-29 | 181.14 | $179.80 | 653520 |
| 2025-01-28 | 181.21 | $184.07 | 445913 |
| 2025-01-27 | 180.38 | $180.58 | 357743 |
| 2025-01-24 | 180.15 | $185.98 | 689099 |
| 2025-01-23 | 178.72 | $186.58 | 458610 |
| 2025-01-22 | 176.94 | $186.15 | 381204 |
| 2025-01-21 | 174.96 | $184.49 | 326060 |
| 2025-01-17 | 173.01 | $181.20 | 326300 |
| 2025-01-16 | 171.45 | $179.57 | 417836 |
| 2025-01-15 | 170.00 | $175.31 | 814700 |
| 2025-01-14 | 169.23 | $168.21 | 479506 |
| 2025-01-13 | 169.84 | $164.95 | 459351 |
| 2025-01-10 | 171.27 | $168.17 | 440013 |
| 2025-01-08 | 172.26 | $173.40 | 364400 |
| 2025-01-07 | 172.32 | $170.71 | 246628 |
| 2025-01-06 | 172.98 | $173.23 | 277612 |
| 2025-01-03 | 173.23 | $171.53 | 444100 |
| 2025-01-02 | 173.89 | $171.58 | 330800 |
| 2024-12-31 | 174.65 | $173.66 | 177700 |
| 2024-12-30 | 175.12 | $173.70 | 199200 |
| 2024-12-27 | 175.67 | $174.29 | 176200 |
| 2024-12-26 | 176.19 | $176.23 | 241000 |
| 2024-12-24 | 176.40 | $175.39 | 166922 |
| 2024-12-23 | 176.82 | $173.92 | 352807 |
| 2024-12-20 | 177.64 | $173.97 | 1.4M |
| 2024-12-19 | 178.59 | $172.74 | 538743 |
| 2024-12-18 | 179.95 | $170.93 | 451499 |
| 2024-12-17 | 181.91 | $177.96 | 375703 |
| 2024-12-16 | 182.71 | $179.54 | 360300 |
| 2024-12-13 | 183.31 | $177.53 | 355000 |
| 2024-12-12 | 184.41 | $180.09 | 274000 |
| 2024-12-11 | 185.14 | $178.78 | 280100 |
| 2024-12-10 | 186.26 | $177.37 | 435846 |
| 2024-12-09 | 187.84 | $180.19 | 412093 |
| 2024-12-06 | 189.06 | $184.30 | 322100 |
| 2024-12-05 | 189.58 | $185.30 | 289830 |
| 2024-12-04 | 189.95 | $185.35 | 215100 |
| 2024-12-03 | 190.34 | $185.57 | 187116 |
| 2024-12-02 | 190.72 | $186.97 | 221861 |
| 2024-11-29 | 190.83 | $189.09 | 142701 |
| 2024-11-27 | 190.47 | $187.43 | 245100 |
| 2024-11-26 | 190.37 | $190.04 | 308048 |
| 2024-11-25 | 189.66 | $190.49 | 377000 |
| 2024-11-22 | 188.71 | $188.74 | 435836 |
| 2024-11-21 | 187.94 | $188.66 | 298629 |
| 2024-11-20 | 187.01 | $186.95 | 328500 |
| 2024-11-19 | 186.26 | $185.01 | 261938 |
| 2024-11-18 | 185.77 | $184.17 | 282511 |
| 2024-11-15 | 185.33 | $184.12 | 250000 |
| 2024-11-14 | 184.79 | $184.08 | 207802 |
| 2024-11-13 | 184.13 | $185.71 | 255420 |
| 2024-11-12 | 182.98 | $186.53 | 202136 |
| 2024-11-11 | 181.43 | $189.91 | 369707 |
| 2024-11-08 | 178.89 | $185.74 | 226147 |
| 2024-11-07 | 176.78 | $183.60 | 385000 |
| 2024-11-06 | 174.76 | $188.30 | 643336 |
| 2024-11-05 | 171.40 | $171.31 | 353537 |
| 2024-11-04 | 171.05 | $170.42 | 257300 |
| 2024-11-01 | 170.82 | $171.31 | 568915 |
| 2024-10-31 | 170.35 | $172.77 | 547905 |
| 2024-10-30 | 169.47 | $164.65 | 542718 |
| 2024-10-29 | 170.15 | $166.70 | 289000 |
| 2024-10-28 | 170.48 | $168.11 | 229200 |
| 2024-10-25 | 170.55 | $166.01 | 153700 |
| 2024-10-24 | 171.05 | $168.05 | 314848 |
| 2024-10-23 | 171.17 | $166.14 | 327300 |
| 2024-10-22 | 171.69 | $169.60 | 294800 |
| 2024-10-21 | 171.53 | $172.29 | 449900 |
| 2024-10-18 | 170.76 | $173.57 | 229000 |
| 2024-10-17 | 169.55 | $173.93 | 238900 |
| 2024-10-16 | 168.05 | $171.50 | 262337 |
| 2024-10-15 | 166.80 | $169.91 | 227624 |
| 2024-10-14 | 165.65 | $169.39 | 151300 |
| 2024-10-11 | 164.40 | $167.48 | 270247 |
| 2024-10-10 | 163.34 | $164.20 | 270800 |
| 2024-10-09 | 162.78 | $166.27 | 223400 |
| 2024-10-08 | 161.67 | $163.85 | 214300 |
| 2024-10-07 | 160.87 | $160.81 | 206881 |
| 2024-10-04 | 160.58 | $161.63 | 348506 |
| 2024-10-03 | 160.04 | $159.22 | 330600 |
| 2024-10-02 | 159.92 | $158.81 | 382800 |
| 2024-10-01 | 159.84 | $159.59 | 315956 |
| 2024-09-30 | 159.58 | $158.02 | 515515 |
| 2024-09-27 | 159.58 | $157.66 | 221400 |
| 2024-09-26 | 159.64 | $158.25 | 189018 |
| 2024-09-25 | 159.57 | $159.58 | 210411 |
| 2024-09-24 | 159.20 | $161.98 | 228600 |
| 2024-09-23 | 158.23 | $161.50 | 198505 |
| 2024-09-20 | 157.20 | $160.30 | 857103 |
| 2024-09-19 | 156.24 | $158.35 | 290400 |
| 2024-09-18 | 155.51 | $154.78 | 464025 |
| 2024-09-17 | 155.42 | $159.30 | 261223 |
| 2024-09-16 | 154.34 | $156.80 | 221200 |
| 2024-09-13 | 153.60 | $154.08 | 243100 |
| 2024-09-12 | 153.31 | $151.45 | 222100 |
| 2024-09-11 | 153.52 | $151.20 | 265404 |
| 2024-09-10 | 153.80 | $152.74 | 269620 |
| 2024-09-09 | 153.79 | $152.67 | 353700 |
| 2024-09-06 | 153.79 | $148.90 | 288200 |
| 2024-09-05 | 154.56 | $152.00 | 146000 |
| 2024-09-04 | 154.79 | $151.35 | 187391 |
| 2024-09-03 | 155.17 | $151.45 | 229700 |
| 2024-08-30 | 155.58 | $156.62 | 196900 |
| 2024-08-29 | 154.95 | $154.41 | 116531 |
| 2024-08-28 | 154.65 | $154.19 | 146100 |
| 2024-08-27 | 154.34 | $153.25 | 151415 |
| 2024-08-26 | 154.15 | $154.63 | 147322 |
| 2024-08-23 | 153.62 | $155.35 | 139706 |
| 2024-08-22 | 152.83 | $153.17 | 202843 |
| 2024-08-21 | 152.36 | $152.73 | 226113 |
| 2024-08-20 | 151.88 | $151.34 | 271200 |
| 2024-08-19 | 151.59 | $152.73 | 263251 |
| 2024-08-16 | 150.95 | $152.65 | 165608 |
| 2024-08-15 | 150.20 | $151.22 | 204022 |
| 2024-08-14 | 149.62 | $150.14 | 137830 |
| 2024-08-13 | 149.15 | $148.42 | 297637 |
| 2024-08-12 | 148.95 | $146.82 | 256913 |
| 2024-08-09 | 149.03 | $149.87 | 203740 |
| 2024-08-08 | 148.47 | $149.08 | 203817 |
| 2024-08-07 | 147.97 | $144.13 | 212400 |
| 2024-08-06 | 148.41 | $146.29 | 274750 |
| 2024-08-05 | 148.44 | $144.70 | 630931 |
| 2024-08-02 | 148.79 | $145.55 | 456800 |
| 2024-08-01 | 149.00 | $147.51 | 542444 |
| 2024-07-31 | 148.80 | $150.25 | 792400 |
| 2024-07-30 | 147.96 | $148.66 | 543400 |
| 2024-07-29 | 147.30 | $147.77 | 374518 |
| 2024-07-26 | 146.70 | $149.99 | 261524 |
| 2024-07-25 | 145.51 | $146.39 | 431533 |
| 2024-07-24 | 144.86 | $142.77 | 443700 |
| 2024-07-23 | 144.84 | $144.59 | 353800 |
| 2024-07-22 | 144.42 | $145.37 | 269428 |
| 2024-07-19 | 143.74 | $143.98 | 228400 |
| 2024-07-18 | 143.21 | $146.11 | 339100 |
| 2024-07-17 | 142.14 | $148.28 | 365419 |
| 2024-07-16 | 140.41 | $148.31 | 280500 |
| 2024-07-15 | 138.38 | $143.99 | 390217 |
| 2024-07-12 | 136.92 | $141.43 | 273114 |
| 2024-07-11 | 135.75 | $138.75 | 251800 |
| 2024-07-10 | 134.95 | $137.47 | 272004 |
| 2024-07-09 | 134.29 | $135.02 | 260500 |
| 2024-07-08 | 134.03 | $134.22 | 219500 |
| 2024-07-05 | 133.89 | $136.24 | 232900 |
| 2024-07-03 | 133.30 | $134.64 | 187200 |
| 2024-07-02 | 132.95 | $134.11 | 311400 |
| 2024-07-01 | 132.65 | $135.35 | 239869 |
| 2024-06-28 | 132.04 | $134.86 | 544439 |
| 2024-06-27 | 131.43 | $133.86 | 318626 |
| 2024-06-26 | 130.94 | $131.53 | 302800 |
| 2024-06-25 | 130.86 | $130.95 | 310400 |
| 2024-06-24 | 130.89 | $130.53 | 309805 |
| 2024-06-21 | 131.02 | $129.79 | 494227 |
| 2024-06-20 | 131.33 | $132.80 | 311325 |
| 2024-06-18 | 131.06 | $133.70 | 236252 |
| 2024-06-17 | 130.55 | $130.99 | 286726 |
| 2024-06-14 | 130.54 | $128.76 | 231140 |
| 2024-06-13 | 131.01 | $128.12 | 309212 |
| 2024-06-12 | 131.68 | $129.44 | 299339 |
| 2024-06-11 | 132.19 | $127.29 | 359200 |
| 2024-06-10 | 133.23 | $130.27 | 232051 |
| 2024-06-07 | 133.81 | $130.57 | 216608 |
| 2024-06-06 | 134.41 | $131.93 | 374200 |
| 2024-06-05 | 134.82 | $133.23 | 409701 |
| 2024-06-04 | 135.01 | $132.69 | 363900 |
| 2024-06-03 | 135.34 | $133.83 | 249800 |
| 2024-05-31 | 135.48 | $135.35 | 463435 |
| 2024-05-30 | 135.31 | $134.00 | 457900 |
| 2024-05-29 | 135.38 | $132.23 | 252500 |
| 2024-05-28 | 135.83 | $134.30 | 443325 |
| 2024-05-24 | 135.90 | $135.72 | 241334 |
| 2024-05-23 | 135.66 | $134.08 | 254630 |
| 2024-05-22 | 135.73 | $134.33 | 259700 |
| 2024-05-21 | 135.73 | $136.21 | 186400 |
| 2024-05-20 | 135.33 | $135.34 | 436615 |
| 2024-05-17 | 135.03 | $134.09 | 519000 |
| 2024-05-16 | 134.93 | $133.35 | 606800 |
| 2024-05-15 | 134.96 | $136.13 | 436606 |
| 2024-05-14 | 134.38 | $136.80 | 261302 |
| 2024-05-13 | 133.56 | $135.96 | 238936 |
| 2024-05-10 | 132.77 | $135.36 | 411234 |
| 2024-05-09 | 131.96 | $134.59 | 517925 |
| 2024-05-08 | 131.18 | $132.89 | 321000 |
| 2024-05-07 | 130.62 | $134.24 | 415800 |
| 2024-05-06 | 129.67 | $134.13 | 247800 |
| 2024-05-03 | 128.59 | $131.90 | 272338 |
| 2024-05-02 | 127.80 | $130.55 | 237426 |
| 2024-05-01 | 127.17 | $127.34 | 315400 |
| 2024-04-30 | 127.11 | $127.49 | 355323 |
| 2024-04-29 | 127.00 | $127.97 | 309706 |
| 2024-04-26 | 126.78 | $126.70 | 161304 |
| 2024-04-25 | 126.79 | $127.03 | 299900 |
| 2024-04-24 | 126.73 | $128.00 | 859400 |
| 2024-04-23 | 126.45 | $129.72 | 361621 |
| 2024-04-22 | 125.77 | $127.97 | 340900 |
| 2024-04-19 | 125.35 | $123.77 | 333936 |
| 2024-04-18 | 125.75 | $122.38 | 165000 |
| 2024-04-17 | 126.51 | $122.82 | 248800 |
| 2024-04-16 | 127.30 | $124.13 | 232100 |
| 2024-04-15 | 127.94 | $123.88 | 274941 |
| 2024-04-12 | 128.73 | $125.04 | 245200 |
| 2024-04-11 | 129.39 | $127.19 | 296220 |
| 2024-04-10 | 129.71 | $129.21 | 357537 |
| 2024-04-09 | 129.64 | $131.15 | 251600 |
| 2024-04-08 | 129.14 | $132.64 | 276900 |
| 2024-04-05 | 128.25 | $130.43 | 248423 |
| 2024-04-04 | 127.66 | $129.11 | 260200 |
| 2024-04-03 | 127.26 | $129.14 | 377409 |
| 2024-04-02 | 126.78 | $128.35 | 279107 |
| 2024-04-01 | 126.38 | $128.16 | 363047 |
| 2024-03-28 | 125.96 | $128.19 | 286400 |
| 2024-03-27 | 125.47 | $127.88 | 332700 |
| 2024-03-26 | 124.96 | $124.69 | 372900 |
| 2024-03-25 | 125.04 | $125.34 | 270046 |
| 2024-03-22 | 125.00 | $125.49 | 369500 |
| 2024-03-21 | 124.93 | $127.56 | 263041 |
| 2024-03-20 | 124.40 | $124.05 | 301049 |
| 2024-03-19 | 124.54 | $122.89 | 395220 |
| 2024-03-18 | 124.94 | $122.64 | 301740 |
| 2024-03-15 | 125.46 | $124.27 | 695400 |
| 2024-03-14 | 125.73 | $124.08 | 253827 |
| 2024-03-13 | 126.07 | $124.85 | 297000 |
| 2024-03-12 | 126.31 | $122.80 | 358200 |
| 2024-03-11 | 127.02 | $124.54 | 180200 |
| 2024-03-08 | 127.47 | $124.53 | 235611 |
| 2024-03-07 | 127.99 | $124.08 | 294000 |
| 2024-03-06 | 128.69 | $124.49 | 245530 |
| 2024-03-05 | 129.40 | $124.81 | 371221 |
| 2024-03-04 | 130.14 | $125.86 | 329122 |
| 2024-03-01 | 130.77 | $127.24 | 369508 |
| 2024-02-29 | 131.20 | $128.66 | 408447 |
| 2024-02-28 | 131.37 | $128.99 | 400228 |
| 2024-02-27 | 131.49 | $129.56 | 242329 |
| 2024-02-26 | 131.48 | $130.95 | 280026 |
| 2024-02-23 | 131.15 | $131.85 | 220100 |
| 2024-02-22 | 130.57 | $131.60 | 270718 |
| 2024-02-21 | 129.92 | $129.88 | 360400 |
| 2024-02-20 | 129.51 | $129.58 | 357811 |
| 2024-02-16 | 129.07 | $131.68 | 479321 |
| 2024-02-15 | 128.10 | $131.07 | 318600 |
| 2024-02-14 | 127.08 | $128.64 | 277200 |
| 2024-02-13 | 126.39 | $125.64 | 418329 |
| 2024-02-12 | 126.21 | $128.73 | 454126 |
| 2024-02-09 | 125.33 | $126.87 | 335300 |
| 2024-02-08 | 124.69 | $125.40 | 286301 |
| 2024-02-07 | 124.23 | $124.57 | 327300 |
| 2024-02-06 | 123.86 | $124.18 | 383627 |
| 2024-02-05 | 123.50 | $124.27 | 359011 |
| 2024-02-02 | 123.05 | $126.90 | 613918 |
| 2024-02-01 | 121.96 | $121.86 | 462200 |
| 2024-01-31 | 121.75 | $119.78 | 532300 |
| 2024-01-30 | 121.92 | $122.91 | 446800 |
| 2024-01-29 | 121.45 | $123.08 | 387323 |
| 2024-01-26 | 120.86 | $120.92 | 262823 |
| 2024-01-25 | 120.61 | $122.36 | 224300 |
| 2024-01-24 | 120.01 | $121.69 | 261700 |
| 2024-01-23 | 119.45 | $122.38 | 349111 |
| 2024-01-22 | 118.63 | $121.43 | 266800 |
| 2024-01-19 | 117.88 | $119.34 | 249000 |
| 2024-01-18 | 117.45 | $117.43 | 309000 |
| 2024-01-17 | 117.34 | $116.80 | 398900 |
| 2024-01-16 | 117.34 | $117.16 | 418500 |
| 2024-01-12 | 117.25 | $114.47 | 242700 |
| 2024-01-11 | 117.72 | $114.23 | 315010 |
| 2024-01-10 | 118.30 | $114.14 | 314534 |
| 2024-01-09 | 118.98 | $115.15 | 312400 |
| 2024-01-08 | 119.55 | $116.82 | 263774 |
| 2024-01-05 | 119.84 | $114.91 | 544200 |
| 2024-01-04 | 120.57 | $114.60 | 687911 |
| 2024-01-03 | 121.46 | $116.75 | 514119 |
| 2024-01-02 | 122.02 | $119.09 | 380712 |
| 2023-12-29 | 122.16 | $119.91 | 264800 |
| 2023-12-28 | 122.12 | $121.26 | 265817 |
| 2023-12-27 | 121.76 | $122.19 | 262000 |
| 2023-12-26 | 121.11 | $121.37 | 190917 |
| 2023-12-22 | 120.52 | $120.51 | 304538 |
| 2023-12-21 | 119.97 | $119.67 | 304220 |
| 2023-12-20 | 119.50 | $118.45 | 514313 |
| 2023-12-19 | 119.17 | $119.63 | 600022 |
| 2023-12-18 | 118.51 | $120.17 | 562032 |
| 2023-12-15 | 117.61 | $122.06 | 7.8M |
| 2023-12-14 | 116.14 | $121.58 | 865921 |
| 2023-12-13 | 114.51 | $117.48 | 642400 |
| 2023-12-12 | 113.47 | $116.64 | 628749 |
| 2023-12-11 | 112.41 | $115.43 | 600644 |
| 2023-12-08 | 111.41 | $113.93 | 499533 |
| 2023-12-07 | 110.56 | $112.53 | 471500 |
| 2023-12-06 | 109.85 | $112.33 | 482344 |
| 2023-12-05 | 109.05 | $112.75 | 591702 |
| 2023-12-04 | 108.03 | $115.11 | 1.1M |
| 2023-12-01 | 106.33 | $109.93 | 391100 |
| 2023-11-30 | 105.45 | $107.72 | 507634 |
| 2023-11-29 | 104.88 | $105.97 | 314440 |
| 2023-11-28 | 104.59 | $105.04 | 343335 |
| 2023-11-27 | 104.45 | $106.42 | 293432 |
| 2023-11-24 | 103.99 | $106.01 | 73000 |
| 2023-11-22 | 103.55 | $105.59 | 248700 |
| 2023-11-21 | 103.11 | $102.96 | 339248 |
| 2023-11-20 | 103.17 | $103.15 | 190100 |
| 2023-11-17 | 103.19 | $104.09 | 238726 |
| 2023-11-16 | 103.03 | $104.43 | 186104 |
| 2023-11-15 | 102.76 | $104.73 | 324523 |
| 2023-11-14 | 102.39 | $104.17 | 295322 |
| 2023-11-13 | 102.09 | $102.75 | 250420 |
| 2023-11-10 | 102.03 | $102.63 | 686832 |
| 2023-11-09 | 102.00 | $102.03 | 446000 |
| 2023-11-08 | 102.10 | $102.79 | 186333 |
| 2023-11-07 | 102.05 | $102.90 | 303042 |
| 2023-11-06 | 101.99 | $104.61 | 201493 |
| 2023-11-03 | 101.55 | $105.80 | 283625 |
| 2023-11-02 | 100.81 | $103.92 | 357400 |
| 2023-11-01 | 100.35 | $101.98 | 378815 |
| 2023-10-31 | 100.23 | $100.52 | 399100 |
| 2023-10-30 | 100.42 | $99.63 | 370644 |
| 2023-10-27 | 100.84 | $98.43 | 653600 |
| 2023-10-26 | 101.58 | $99.51 | 485638 |
| 2023-10-25 | 102.24 | $96.94 | 453900 |
| 2023-10-24 | 103.54 | $98.10 | 548345 |
| 2023-10-23 | 104.82 | $100.31 | 297000 |
| 2023-10-20 | 105.85 | $101.21 | 256120 |
| 2023-10-19 | 106.84 | $102.83 | 219829 |
| 2023-10-18 | 107.66 | $105.29 | 204147 |
| 2023-10-17 | 108.09 | $108.00 | 259541 |
| 2023-10-16 | 108.01 | $107.69 | 259231 |
| 2023-10-13 | 107.98 | $107.51 | 330400 |
| 2023-10-12 | 107.97 | $107.80 | 250400 |
| 2023-10-11 | 107.90 | $109.03 | 171614 |
| 2023-10-10 | 107.55 | $107.61 | 348700 |
| 2023-10-09 | 107.44 | $108.16 | 171210 |
| 2023-10-06 | 107.19 | $107.34 | 245800 |
| 2023-10-05 | 107.07 | $106.91 | 245500 |
| 2023-10-04 | 107.02 | $105.06 | 189900 |
| 2023-10-03 | 107.34 | $104.31 | 262207 |
| 2023-10-02 | 107.87 | $105.53 | 258132 |
| 2023-09-29 | 108.21 | $107.12 | 352116 |
| 2023-09-28 | 108.27 | $108.61 | 411148 |
| 2023-09-27 | 108.02 | $105.97 | 305500 |
| 2023-09-26 | 108.27 | $105.44 | 457224 |
| 2023-09-25 | 108.67 | $107.82 | 222321 |
| 2023-09-22 | 108.61 | $107.58 | 297700 |
| 2023-09-21 | 108.59 | $107.28 | 295831 |
| 2023-09-20 | 108.61 | $108.17 | 364647 |
| 2023-09-19 | 108.44 | $109.00 | 362207 |
| 2023-09-18 | 108.05 | $110.06 | 365901 |
| 2023-09-15 | 107.35 | $109.42 | 686200 |
| 2023-09-14 | 106.68 | $109.41 | 379600 |
| 2023-09-13 | 105.88 | $107.71 | 473643 |
| 2023-09-12 | 105.30 | $106.60 | 269320 |
| 2023-09-11 | 104.86 | $105.61 | 362663 |
| 2023-09-08 | 104.54 | $104.56 | 134600 |
| 2023-09-07 | 104.39 | $103.79 | 270630 |
| 2023-09-06 | 104.37 | $103.61 | 222244 |
| 2023-09-05 | 104.37 | $103.03 | 302500 |
| 2023-09-01 | 104.49 | $106.51 | 369600 |
| 2023-08-31 | 103.89 | $105.34 | 226800 |
| 2023-08-30 | 103.42 | $106.26 | 245900 |
| 2023-08-29 | 102.69 | $105.68 | 249541 |
| 2023-08-28 | 101.95 | $103.83 | 236400 |
| 2023-08-25 | 101.48 | $102.30 | 287900 |
| 2023-08-24 | 101.25 | $101.71 | 208400 |
| 2023-08-23 | 101.11 | $101.22 | 138349 |
| 2023-08-22 | 101.05 | $100.18 | 204727 |
| 2023-08-21 | 101.19 | $100.54 | 277000 |
| 2023-08-18 | 101.28 | $100.57 | 273800 |
| 2023-08-17 | 101.37 | $99.67 | 282629 |
| 2023-08-16 | 101.67 | $99.83 | 310828 |
| 2023-08-15 | 101.97 | $100.78 | 199507 |
| 2023-08-14 | 102.12 | $101.64 | 311800 |
| 2023-08-11 | 102.11 | $102.12 | 175700 |
| 2023-08-10 | 101.99 | $101.84 | 289714 |
| 2023-08-09 | 101.89 | $99.92 | 259740 |
| 2023-08-08 | 102.19 | $99.64 | 249037 |
| 2023-08-07 | 102.58 | $100.50 | 210200 |
| 2023-08-04 | 102.84 | $100.25 | 476100 |
| 2023-08-03 | 103.19 | $100.22 | 303600 |
| 2023-08-02 | 103.60 | $99.54 | 327024 |
| 2023-08-01 | 104.19 | $100.45 | 382752 |
| 2023-07-31 | 104.68 | $99.85 | 439054 |
| 2023-07-28 | 105.35 | $99.23 | 1.0M |
| 2023-07-27 | 106.24 | $106.08 | 431250 |
| 2023-07-26 | 105.81 | $108.27 | 408201 |
| 2023-07-25 | 104.82 | $107.12 | 354000 |
| 2023-07-24 | 103.90 | $104.51 | 177097 |
| 2023-07-21 | 103.36 | $104.21 | 299400 |
| 2023-07-20 | 102.77 | $104.83 | 427033 |
| 2023-07-19 | 101.94 | $104.22 | 224346 |
| 2023-07-18 | 101.08 | $103.90 | 255249 |
| 2023-07-17 | 100.14 | $102.74 | 273300 |
| 2023-07-14 | 99.28 | $101.72 | 302143 |
| 2023-07-13 | 98.47 | $101.06 | 283300 |
| 2023-07-12 | 97.66 | $99.31 | 690736 |
| 2023-07-11 | 97.08 | $96.76 | 380500 |
| 2023-07-10 | 96.93 | $95.89 | 272800 |
| 2023-07-07 | 96.93 | $95.26 | 305700 |
| 2023-07-06 | 97.05 | $94.84 | 400409 |
| 2023-07-05 | 97.27 | $95.95 | 458200 |
| 2023-07-03 | 97.27 | $98.74 | 152600 |
| 2023-06-30 | 96.67 | $98.31 | 386597 |
| 2023-06-29 | 96.06 | $98.88 | 422102 |
| 2023-06-28 | 95.21 | $96.67 | 450800 |
| 2023-06-27 | 94.68 | $95.85 | 327906 |
| 2023-06-26 | 94.22 | $95.30 | 540250 |
| 2023-06-23 | 93.80 | $93.86 | 6.3M |
| 2023-06-22 | 93.61 | $94.30 | 674402 |
| 2023-06-21 | 93.28 | $94.03 | 445934 |
| 2023-06-20 | 92.95 | $94.09 | 438546 |
| 2023-06-16 | 92.54 | $94.48 | 652911 |
| 2023-06-15 | 91.98 | $94.75 | 562900 |
| 2023-06-14 | 91.27 | $93.47 | 380407 |
| 2023-06-13 | 90.71 | $92.20 | 443800 |
| 2023-06-12 | 90.31 | $90.73 | 445500 |
| 2023-06-09 | 90.17 | $91.81 | 403500 |
| 2023-06-08 | 89.77 | $91.28 | 312405 |
| 2023-06-07 | 89.41 | $91.72 | 676200 |
| 2023-06-06 | 88.90 | $91.23 | 334000 |
| 2023-06-05 | 88.42 | $89.75 | 436991 |
| 2023-06-02 | 88.17 | $90.44 | 568000 |
| 2023-06-01 | 87.74 | $87.61 | 465300 |
| 2023-05-31 | 87.83 | $87.31 | 527129 |
| 2023-05-30 | 88.01 | $89.00 | 352033 |
| 2023-05-26 | 87.87 | $88.65 | 283722 |
| 2023-05-25 | 87.78 | $87.28 | 231800 |
| 2023-05-24 | 87.97 | $87.60 | 306500 |
| 2023-05-23 | 88.13 | $87.58 | 481501 |
| 2023-05-22 | 88.32 | $88.07 | 517625 |
| 2023-05-19 | 88.43 | $87.74 | 363100 |
| 2023-05-18 | 88.65 | $88.85 | 424500 |
| 2023-05-17 | 88.66 | $89.46 | 314619 |
| 2023-05-16 | 88.55 | $87.88 | 344400 |
| 2023-05-15 | 88.76 | $89.04 | 260027 |
| 2023-05-12 | 88.76 | $88.70 | 344812 |
| 2023-05-11 | 88.84 | $89.37 | 338816 |
| 2023-05-10 | 88.79 | $91.56 | 577939 |
| 2023-05-09 | 88.28 | $86.97 | 432602 |
| 2023-05-08 | 88.65 | $86.32 | 309248 |
| 2023-05-05 | 89.23 | $87.31 | 408900 |
| 2023-05-04 | 89.69 | $86.35 | 372200 |
| 2023-05-03 | 90.43 | $87.53 | 365700 |
| 2023-05-02 | 91.04 | $88.76 | 679900 |
| 2023-05-01 | 91.49 | $91.00 | 377846 |
| 2023-04-28 | 91.54 | $91.38 | 403900 |
| 2023-04-27 | 91.51 | $91.86 | 658700 |
| 2023-04-26 | 91.38 | $90.99 | 724000 |
| 2023-04-25 | 91.40 | $92.45 | 613200 |
| 2023-04-24 | 91.11 | $93.85 | 356800 |
| 2023-04-21 | 90.49 | $94.82 | 523400 |
| 2023-04-20 | 89.55 | $93.60 | 365400 |
| 2023-04-19 | 88.73 | $92.84 | 297100 |
| 2023-04-18 | 87.93 | $92.29 | 391900 |
| 2023-04-17 | 87.13 | $90.62 | 359200 |
| 2023-04-14 | 86.56 | $90.37 | 403000 |
| 2023-04-13 | 85.96 | $88.22 | 369600 |
| 2023-04-12 | 85.73 | $87.02 | 414341 |
| 2023-04-11 | 85.73 | $86.50 | 336930 |
| 2023-04-10 | 85.85 | $85.44 | 410500 |
| 2023-04-06 | 86.23 | $85.29 | 327000 |
| 2023-04-05 | 86.72 | $85.33 | 347220 |
| 2023-04-04 | 87.29 | $84.95 | 495600 |
| 2023-04-03 | 88.05 | $87.10 | 565035 |
| 2023-03-31 | 88.49 | $87.49 | 763300 |
| 2023-03-30 | 88.92 | $86.30 | 524800 |
| 2023-03-29 | 89.69 | $88.35 | 1.5M |
| 2023-03-28 | 90.16 | $89.56 | 751000 |
| 2023-03-27 | 90.46 | $89.72 | 582508 |
| 2023-03-24 | 90.78 | $89.78 | 656827 |
| 2023-03-23 | 91.14 | $92.11 | 354626 |
| 2023-03-22 | 91.09 | $91.85 | 337130 |
| 2023-03-21 | 91.08 | $94.13 | 358300 |
| 2023-03-20 | 90.60 | $92.84 | 429600 |
| 2023-03-17 | 90.33 | $90.85 | 800200 |
| 2023-03-16 | 90.45 | $92.71 | 577178 |
| 2023-03-15 | 90.20 | $90.04 | 689198 |
| 2023-03-14 | 90.49 | $88.71 | 617800 |
| 2023-03-13 | 91.12 | $85.36 | 570500 |
| 2023-03-10 | 92.56 | $87.78 | 608600 |
| 2023-03-09 | 93.74 | $90.12 | 388523 |
| 2023-03-08 | 94.61 | $92.70 | 257700 |
| 2023-03-07 | 95.09 | $92.80 | 287430 |
| 2023-03-06 | 95.63 | $94.35 | 304000 |
| 2023-03-03 | 95.93 | $95.66 | 227600 |
| 2023-03-02 | 96.00 | $94.81 | 288647 |
| 2023-03-01 | 96.27 | $95.20 | 318400 |
| 2023-02-28 | 96.49 | $95.70 | 570300 |
| 2023-02-27 | 96.64 | $94.73 | 246500 |
| 2023-02-24 | 97.02 | $94.67 | 282800 |
| 2023-02-23 | 97.48 | $95.26 | 315400 |
| 2023-02-22 | 97.88 | $95.95 | 461700 |
| 2023-02-21 | 98.19 | $97.30 | 665600 |
| 2023-02-17 | 98.26 | $99.17 | 344000 |
| 2023-02-16 | 97.94 | $96.81 | 345215 |
| 2023-02-15 | 98.07 | $96.77 | 235518 |
| 2023-02-14 | 98.21 | $97.71 | 249524 |
| 2023-02-13 | 98.18 | $98.06 | 359300 |
| 2023-02-10 | 98.06 | $96.02 | 319746 |
| 2023-02-09 | 98.34 | $94.59 | 433830 |
| 2023-02-08 | 98.96 | $97.29 | 298810 |
| 2023-02-07 | 99.10 | $98.15 | 398435 |
| 2023-02-06 | 99.06 | $98.87 | 392000 |
| 2023-02-03 | 98.86 | $100.78 | 406700 |
| 2023-02-02 | 98.22 | $99.51 | 414500 |
| 2023-02-01 | 97.72 | $97.49 | 613801 |
| 2023-01-31 | 97.57 | $99.07 | 439820 |
| 2023-01-30 | 97.04 | $97.65 | 382844 |
| 2023-01-27 | 96.72 | $97.16 | 277937 |
| 2023-01-26 | 96.44 | $96.95 | 363800 |
| 2023-01-25 | 96.14 | $96.18 | 294200 |
| 2023-01-24 | 95.96 | $96.95 | 185000 |
| 2023-01-23 | 95.58 | $98.00 | 205130 |
| 2023-01-20 | 94.90 | $97.01 | 249828 |
| 2023-01-19 | 94.32 | $95.77 | 237800 |
| 2023-01-18 | 93.90 | $96.57 | 343017 |
| 2023-01-17 | 93.24 | $96.59 | 374800 |
| 2023-01-13 | 92.47 | $97.91 | 306146 |
| 2023-01-12 | 91.29 | $96.25 | 293300 |
| 2023-01-11 | 90.27 | $94.90 | 328725 |
| 2023-01-10 | 89.38 | $93.34 | 334439 |
| 2023-01-09 | 88.68 | $90.59 | 187800 |
| 2023-01-06 | 88.46 | $90.38 | 238200 |
| 2023-01-05 | 88.25 | $88.06 | 305502 |
| 2023-01-04 | 88.51 | $88.24 | 291100 |
| 2023-01-03 | 88.79 | $87.89 | 276400 |
| 2022-12-30 | 89.20 | $87.16 | 249100 |
| 2022-12-29 | 89.83 | $88.69 | 346000 |
| 2022-12-28 | 90.25 | $87.84 | 228000 |
| 2022-12-27 | 90.93 | $88.65 | 216520 |
| 2022-12-23 | 91.56 | $89.15 | 193500 |
| 2022-12-22 | 92.18 | $88.81 | 298400 |
| 2022-12-21 | 92.98 | $91.93 | 250525 |
| 2022-12-20 | 93.26 | $89.46 | 346300 |
| 2022-12-19 | 94.10 | $89.18 | 389400 |
| 2022-12-16 | 95.14 | $92.07 | 689336 |
| 2022-12-15 | 95.73 | $91.36 | 418600 |
| 2022-12-14 | 96.57 | $93.61 | 396600 |
| 2022-12-13 | 97.05 | $93.21 | 608200 |
| 2022-12-12 | 97.69 | $93.56 | 480220 |
| 2022-12-09 | 98.35 | $93.57 | 519806 |
| 2022-12-08 | 99.10 | $94.07 | 428700 |
| 2022-12-07 | 99.85 | $96.46 | 369800 |
| 2022-12-06 | 100.20 | $97.51 | 527537 |
| 2022-12-05 | 100.36 | $97.50 | 303000 |
| 2022-12-02 | 100.53 | $99.62 | 327809 |
| 2022-12-01 | 100.26 | $99.09 | 210018 |
| 2022-11-30 | 100.03 | $98.35 | 261527 |
| 2022-11-29 | 99.89 | $96.28 | 215907 |
| 2022-11-28 | 100.14 | $97.22 | 188133 |
| 2022-11-25 | 100.21 | $99.81 | 92200 |
| 2022-11-23 | 99.72 | $99.26 | 265300 |
| 2022-11-22 | 99.23 | $98.52 | 273700 |
| 2022-11-21 | 98.79 | $97.54 | 178107 |
| 2022-11-18 | 98.46 | $97.14 | 277200 |
| 2022-11-17 | 98.13 | $96.88 | 330920 |
| 2022-11-16 | 97.76 | $99.59 | 299300 |
| 2022-11-15 | 96.74 | $101.58 | 690712 |
| 2022-11-14 | 95.10 | $98.00 | 375711 |
| 2022-11-11 | 93.93 | $96.14 | 317012 |
| 2022-11-10 | 92.93 | $95.92 | 338900 |
| 2022-11-09 | 91.79 | $91.81 | 157919 |
| 2022-11-08 | 91.31 | $93.75 | 240327 |
| 2022-11-07 | 90.32 | $93.81 | 285349 |
| 2022-11-04 | 89.14 | $93.22 | 358000 |
| 2022-11-03 | 87.87 | $90.85 | 320200 |
| 2022-11-02 | 86.88 | $91.20 | 572200 |
| 2022-11-01 | 85.64 | $91.02 | 442750 |
| 2022-10-31 | 84.22 | $89.32 | 367939 |
| 2022-10-28 | 82.92 | $89.79 | 602500 |
| 2022-10-27 | 81.31 | $83.33 | 390500 |
| 2022-10-26 | 80.80 | $82.17 | 302948 |
| 2022-10-25 | 80.44 | $80.26 | 281700 |
| 2022-10-24 | 80.42 | $82.25 | 264701 |
| 2022-10-21 | 79.98 | $81.76 | 243728 |
| 2022-10-20 | 79.57 | $79.12 | 185039 |
| 2022-10-19 | 79.65 | $80.54 | 206200 |
| 2022-10-18 | 79.44 | $81.81 | 240229 |
| 2022-10-17 | 78.93 | $80.12 | 326322 |
| 2022-10-14 | 78.70 | $79.60 | 369820 |
| 2022-10-13 | 78.54 | $81.80 | 337409 |
| 2022-10-12 | 77.89 | $79.35 | 210416 |
| 2022-10-11 | 77.66 | $77.98 | 251400 |
| 2022-10-10 | 77.68 | $77.99 | 169100 |
| 2022-10-07 | 77.71 | $77.38 | 380347 |
| 2022-10-06 | 77.88 | $79.55 | 152247 |
| 2022-10-05 | 77.62 | $80.43 | 209847 |
| 2022-10-04 | 77.14 | $81.18 | 350900 |
| 2022-10-03 | 76.44 | $76.69 | 418100 |
| 2022-09-30 | 76.57 | $75.38 | 374809 |
| 2022-09-29 | 77.01 | $76.22 | 309142 |
| 2022-09-28 | 77.36 | $76.63 | 300243 |
| 2022-09-27 | 77.68 | $75.06 | 332035 |
| 2022-09-26 | 78.40 | $76.74 | 341300 |
| 2022-09-23 | 78.88 | $76.92 | 534631 |
| 2022-09-22 | 79.40 | $79.39 | 181344 |
| 2022-09-21 | 79.50 | $79.77 | 165001 |
| 2022-09-20 | 79.53 | $80.35 | 306200 |
| 2022-09-19 | 79.45 | $82.10 | 269300 |
| 2022-09-16 | 79.00 | $80.16 | 569700 |
| 2022-09-15 | 78.89 | $80.22 | 348600 |
| 2022-09-14 | 78.76 | $78.55 | 332722 |
| 2022-09-13 | 78.96 | $78.79 | 254600 |
| 2022-09-12 | 79.16 | $82.23 | 250410 |
| 2022-09-09 | 78.67 | $81.16 | 238436 |
| 2022-09-08 | 78.34 | $77.98 | 230316 |
| 2022-09-07 | 78.63 | $77.99 | 197300 |
| 2022-09-06 | 78.98 | $77.42 | 288200 |
| 2022-09-02 | 79.51 | $75.41 | 185900 |
| 2022-09-01 | 80.57 | $77.75 | 209206 |
| 2022-08-31 | 81.30 | $78.50 | 326943 |
| 2022-08-30 | 82.01 | $78.66 | 161548 |
| 2022-08-29 | 82.79 | $79.00 | 213816 |
| 2022-08-26 | 83.64 | $79.99 | 214606 |
| 2022-08-25 | 84.41 | $82.37 | 162604 |
| 2022-08-24 | 84.80 | $80.74 | 191806 |
| 2022-08-23 | 85.60 | $80.90 | 199300 |
| 2022-08-22 | 86.48 | $81.28 | 244423 |
| 2022-08-19 | 87.42 | $85.06 | 232100 |
| 2022-08-18 | 87.70 | $86.95 | 259600 |
| 2022-08-17 | 87.62 | $87.33 | 143923 |
| 2022-08-16 | 87.43 | $87.86 | 132918 |
| 2022-08-15 | 87.09 | $88.87 | 179822 |
| 2022-08-12 | 86.47 | $87.77 | 188106 |
| 2022-08-11 | 85.97 | $86.93 | 187318 |
| 2022-08-10 | 85.55 | $86.73 | 271348 |
| 2022-08-09 | 85.10 | $84.93 | 208900 |
| 2022-08-08 | 84.95 | $85.84 | 187328 |
| 2022-08-05 | 84.57 | $85.68 | 192548 |
| 2022-08-04 | 84.15 | $86.19 | 196748 |
| 2022-08-03 | 83.56 | $86.22 | 238400 |
| 2022-08-02 | 82.85 | $83.87 | 191100 |
| 2022-08-01 | 82.52 | $84.80 | 378101 |
| 2022-07-29 | 81.93 | $84.56 | 469500 |
| 2022-07-28 | 81.29 | $85.23 | 290623 |
| 2022-07-27 | 80.41 | $82.49 | 325000 |
| 2022-07-26 | 79.97 | $81.96 | 257200 |
| 2022-07-25 | 79.57 | $81.62 | 228000 |
| 2022-07-22 | 79.17 | $81.61 | 134727 |
| 2022-07-21 | 78.72 | $81.45 | 203700 |
| 2022-07-20 | 78.23 | $80.60 | 201600 |
| 2022-07-19 | 77.85 | $80.43 | 196600 |
| 2022-07-18 | 77.45 | $77.68 | 261200 |
| 2022-07-15 | 77.57 | $77.91 | 226733 |
| 2022-07-14 | 77.67 | $75.03 | 250500 |
| 2022-07-13 | 78.41 | $77.91 | 174600 |
| 2022-07-12 | 78.66 | $78.25 | 193126 |
| 2022-07-11 | 78.89 | $77.64 | 301400 |
| 2022-07-08 | 79.29 | $80.24 | 221400 |
| 2022-07-07 | 79.22 | $81.68 | 270304 |
| 2022-07-06 | 78.84 | $79.30 | 315300 |
| 2022-07-05 | 78.90 | $79.40 | 253800 |
| 2022-07-01 | 78.97 | $78.33 | 215406 |
| 2022-06-30 | 79.27 | $78.93 | 325612 |
| 2022-06-29 | 79.51 | $80.90 | 298000 |
| 2022-06-28 | 79.38 | $82.13 | 172500 |
| 2022-06-27 | 78.98 | $81.31 | 316100 |
| 2022-06-24 | 78.70 | $81.32 | 654600 |
| 2022-06-23 | 78.38 | $78.35 | 367600 |
| 2022-06-22 | 78.66 | $78.38 | 278110 |
| 2022-06-21 | 78.98 | $78.32 | 278937 |
| 2022-06-17 | 79.37 | $76.53 | 385500 |
| 2022-06-16 | 80.23 | $76.99 | 336500 |
| 2022-06-15 | 81.13 | $79.43 | 275001 |
| 2022-06-14 | 81.67 | $79.57 | 306500 |
| 2022-06-13 | 82.28 | $78.58 | 365416 |
| 2022-06-10 | 83.20 | $80.22 | 388027 |
| 2022-06-09 | 83.93 | $81.67 | 169000 |
| 2022-06-08 | 84.48 | $83.56 | 154203 |
| 2022-06-07 | 84.72 | $85.70 | 199600 |
| 2022-06-06 | 84.54 | $85.53 | 197214 |
| 2022-06-03 | 84.38 | $84.71 | 219700 |
| 2022-06-02 | 84.37 | $86.64 | 179100 |
| 2022-06-01 | 83.95 | $83.76 | 212743 |
| 2022-05-31 | 84.07 | $85.94 | 299000 |
| 2022-05-27 | 83.76 | $85.91 | 213845 |
| 2022-05-26 | 83.41 | $83.79 | 375742 |
| 2022-05-25 | 83.46 | $83.66 | 340300 |
| 2022-05-24 | 83.55 | $82.00 | 316320 |
| 2022-05-23 | 84.01 | $84.69 | 333934 |
| 2022-05-20 | 83.98 | $83.97 | 655600 |
| 2022-05-19 | 84.11 | $84.64 | 326124 |
| 2022-05-18 | 84.12 | $85.05 | 326100 |
| 2022-05-17 | 84.05 | $87.42 | 417500 |
| 2022-05-16 | 83.49 | $85.66 | 324000 |
| 2022-05-13 | 83.20 | $84.66 | 644619 |
| 2022-05-12 | 83.10 | $83.30 | 483910 |
| 2022-05-11 | 83.27 | $82.27 | 309408 |
| 2022-05-10 | 83.70 | $83.43 | 435845 |
| 2022-05-09 | 83.97 | $85.40 | 359300 |
| 2022-05-06 | 83.88 | $85.00 | 510031 |
| 2022-05-05 | 83.86 | $85.42 | 358719 |
| 2022-05-04 | 83.76 | $85.99 | 362113 |
| 2022-05-03 | 83.55 | $84.41 | 362800 |
| 2022-05-02 | 83.64 | $86.00 | 376900 |
| 2022-04-29 | 83.43 | $83.29 | 380400 |
| 2022-04-28 | 83.77 | $87.24 | 327521 |
| 2022-04-27 | 83.35 | $85.31 | 527500 |
| 2022-04-26 | 83.28 | $84.83 | 488207 |
| 2022-04-25 | 83.33 | $86.16 | 378800 |
| 2022-04-22 | 83.12 | $85.28 | 577000 |
| 2022-04-21 | 83.08 | $87.27 | 425128 |
| 2022-04-20 | 82.64 | $87.77 | 346700 |
| 2022-04-19 | 82.05 | $86.50 | 501323 |
| 2022-04-18 | 81.66 | $82.68 | 409300 |
| 2022-04-14 | 82.04 | $82.16 | 335600 |
| 2022-04-13 | 82.62 | $82.54 | 298100 |
| 2022-04-12 | 83.25 | $81.68 | 427800 |
| 2022-04-11 | 84.18 | $82.13 | 339704 |
| 2022-04-08 | 85.20 | $82.49 | 551925 |
| 2022-04-07 | 86.34 | $83.79 | 561026 |
| 2022-04-06 | 87.42 | $84.34 | 543200 |
| 2022-04-05 | 88.57 | $89.00 | 461020 |
| 2022-04-04 | 88.96 | $89.40 | 467900 |
| 2022-04-01 | 89.34 | $89.00 | 455900 |
| 2022-03-31 | 89.90 | $87.80 | 511700 |
| 2022-03-30 | 90.82 | $90.72 | 257700 |
| 2022-03-29 | 91.29 | $93.16 | 339426 |
| 2022-03-28 | 91.36 | $91.00 | 504133 |
| 2022-03-25 | 91.91 | $89.46 | 372743 |
| 2022-03-24 | 92.90 | $91.19 | 283000 |
| 2022-03-23 | 93.70 | $90.29 | 582100 |
| 2022-03-22 | 94.85 | $92.82 | 754900 |
| 2022-03-21 | 95.66 | $92.40 | 745929 |
| 2022-03-18 | 96.71 | $98.07 | 853300 |
| 2022-03-17 | 96.76 | $97.64 | 302306 |
| 2022-03-16 | 96.92 | $98.42 | 633000 |
| 2022-03-15 | 96.95 | $97.61 | 277800 |
| 2022-03-14 | 97.19 | $95.92 | 229842 |
| 2022-03-11 | 97.83 | $95.28 | 293100 |
| 2022-03-10 | 98.73 | $96.98 | 376001 |
| 2022-03-09 | 99.44 | $98.09 | 264523 |
| 2022-03-08 | 100.04 | $94.87 | 519046 |
| 2022-03-07 | 101.43 | $97.56 | 576400 |
| 2022-03-04 | 102.49 | $99.32 | 329687 |
| 2022-03-03 | 103.36 | $102.51 | 459600 |
| 2022-03-02 | 103.71 | $102.62 | 375900 |
| 2022-03-01 | 104.09 | $99.75 | 393801 |
| 2022-02-28 | 105.15 | $102.86 | 553600 |
| 2022-02-25 | 105.73 | $102.96 | 583837 |
| 2022-02-24 | 106.39 | $101.16 | 595208 |
| 2022-02-23 | 107.53 | $101.10 | 450629 |
| 2022-02-22 | 108.86 | $105.00 | 536800 |
| 2022-02-18 | 109.59 | $108.34 | 445153 |
| 2022-02-17 | 109.72 | $110.90 | 401300 |
| 2022-02-16 | 109.32 | $112.49 | 284900 |
| 2022-02-15 | 108.53 | $111.35 | 254027 |
| 2022-02-14 | 107.83 | $110.33 | 355600 |
| 2022-02-11 | 107.24 | $108.46 | 561600 |
| 2022-02-10 | 106.95 | $110.05 | 787322 |
| 2022-02-09 | 106.27 | $112.96 | 551771 |
| 2022-02-08 | 104.88 | $108.00 | 538010 |
| 2022-02-07 | 104.30 | $105.14 | 387000 |
| 2022-02-04 | 104.24 | $105.02 | 479400 |
| 2022-02-03 | 104.21 | $102.65 | 321422 |
| 2022-02-02 | 104.67 | $103.42 | 354226 |
| 2022-02-01 | 105.06 | $106.17 | 264200 |
| 2022-01-31 | 104.93 | $106.28 | 318600 |
| 2022-01-28 | 104.76 | $104.33 | 423039 |
| 2022-01-27 | 104.99 | $102.14 | 371900 |
| 2022-01-26 | 105.71 | $102.04 | 448428 |
| 2022-01-25 | 106.58 | $102.16 | 460934 |
| 2022-01-24 | 107.57 | $102.06 | 523000 |
| 2022-01-21 | 108.73 | $101.50 | 570127 |
| 2022-01-20 | 110.20 | $104.07 | 356722 |
| 2022-01-19 | 111.36 | $104.35 | 365100 |
| 2022-01-18 | 112.63 | $107.00 | 634240 |
| 2022-01-14 | 113.54 | $114.96 | 666300 |
| 2022-01-13 | 112.90 | $117.47 | 569629 |
| 2022-01-12 | 111.61 | $119.53 | 930300 |
| 2022-01-11 | 109.67 | $118.08 | 638815 |
| 2022-01-10 | 107.71 | $115.41 | 636927 |
| 2022-01-07 | 105.99 | $111.32 | 446600 |
| 2022-01-06 | 104.86 | $110.12 | 502418 |
| 2022-01-05 | 103.80 | $104.92 | 318811 |
| 2022-01-04 | 103.67 | $109.27 | 447000 |
| 2022-01-03 | 102.61 | $104.51 | 297706 |
| 2021-12-31 | 102.39 | $103.52 | 154539 |
| 2021-12-30 | 102.36 | $103.27 | 175200 |
| 2021-12-29 | 102.38 | $104.93 | 310745 |
| 2021-12-28 | 102.07 | $105.59 | 255545 |
| 2021-12-27 | 101.59 | $105.48 | 287548 |
| 2021-12-23 | 101.06 | $103.60 | 261900 |
| 2021-12-22 | 100.86 | $101.78 | 443431 |
| 2021-12-21 | 101.03 | $101.31 | 367800 |
| 2021-12-20 | 101.35 | $99.69 | 517625 |
| 2021-12-17 | 102.08 | $99.69 | 499744 |
| 2021-12-16 | 102.94 | $102.01 | 345242 |
| 2021-12-15 | 103.46 | $101.54 | 420447 |
| 2021-12-14 | 104.19 | $101.75 | 483200 |
| 2021-12-13 | 105.01 | $99.89 | 495721 |
| 2021-12-10 | 106.36 | $99.46 | 498900 |
| 2021-12-09 | 108.03 | $101.01 | 615200 |
| 2021-12-08 | 109.64 | $104.27 | 417100 |
| 2021-12-07 | 110.84 | $108.76 | 279600 |
| 2021-12-06 | 111.28 | $106.79 | 380547 |
| 2021-12-03 | 112.21 | $105.12 | 327609 |
| 2021-12-02 | 113.63 | $108.90 | 383300 |
| 2021-12-01 | 114.48 | $105.70 | 432500 |
| 2021-11-30 | 116.13 | $108.54 | 447344 |
| 2021-11-29 | 117.42 | $112.18 | 314200 |
| 2021-11-26 | 118.15 | $111.81 | 190548 |
| 2021-11-24 | 119.04 | $116.01 | 354424 |
| 2021-11-23 | 119.17 | $116.50 | 251800 |
| 2021-11-22 | 119.19 | $115.27 | 241022 |
| 2021-11-19 | 119.44 | $116.11 | 227901 |
| 2021-11-18 | 119.53 | $117.42 | 190200 |
| 2021-11-17 | 119.32 | $116.33 | 194249 |
| 2021-11-16 | 119.27 | $117.08 | 290635 |
| 2021-11-15 | 119.02 | $116.24 | 301200 |
| 2021-11-12 | 118.87 | $118.10 | 222415 |
| 2021-11-11 | 118.27 | $118.96 | 285300 |
| 2021-11-10 | 117.35 | $116.87 | 279600 |
| 2021-11-09 | 116.69 | $117.35 | 248200 |
| 2021-11-08 | 115.78 | $116.63 | 302142 |
| 2021-11-05 | 114.83 | $116.47 | 373600 |
| 2021-11-04 | 113.73 | $117.93 | 305717 |
| 2021-11-03 | 112.11 | $118.52 | 407700 |
| 2021-11-02 | 110.08 | $117.71 | 598046 |
| 2021-11-01 | 107.85 | $116.26 | 885847 |
| 2021-10-29 | 105.54 | $112.08 | 861739 |
| 2021-10-28 | 103.73 | $101.91 | 535200 |
| 2021-10-27 | 103.74 | $99.90 | 403031 |
| 2021-10-26 | 104.16 | $103.87 | 357400 |
| 2021-10-25 | 103.79 | $104.24 | 287200 |
| 2021-10-22 | 103.26 | $103.22 | 209100 |
| 2021-10-21 | 102.84 | $102.31 | 249949 |
| 2021-10-20 | 102.53 | $103.60 | 230700 |
| 2021-10-19 | 101.86 | $104.71 | 203228 |
| 2021-10-18 | 100.84 | $103.63 | 278400 |
| 2021-10-15 | 99.86 | $101.30 | 219105 |
| 2021-10-14 | 99.20 | $101.08 | 216948 |
| 2021-10-13 | 98.46 | $98.92 | 204900 |
| 2021-10-12 | 98.03 | $98.48 | 231800 |
| 2021-10-11 | 97.62 | $98.10 | 191919 |
| 2021-10-08 | 97.20 | $99.48 | 149600 |
| 2021-10-07 | 96.41 | $99.69 | 335700 |
| 2021-10-06 | 95.44 | $98.18 | 338000 |
| 2021-10-05 | 94.62 | $97.91 | 335600 |
| 2021-10-04 | 93.71 | $94.87 | 322700 |
| 2021-10-01 | 93.28 | $93.45 | 365103 |
| 2021-09-30 | 93.08 | $92.10 | 386549 |
| 2021-09-29 | 93.12 | $91.71 | 281700 |
| 2021-09-28 | 93.23 | $92.14 | 197800 |
| 2021-09-27 | 93.27 | $95.55 | 222300 |
| 2021-09-24 | 92.59 | $95.37 | 243532 |
| 2021-09-23 | 91.82 | $94.05 | 354500 |
| 2021-09-22 | 91.21 | $91.33 | 322300 |
| 2021-09-21 | 91.06 | $90.57 | 260000 |
| 2021-09-20 | 91.04 | $90.82 | 308705 |
| 2021-09-17 | 90.95 | $91.20 | 819000 |
| 2021-09-16 | 90.77 | $91.41 | 230308 |
| 2021-09-15 | 90.51 | $91.07 | 358400 |
| 2021-09-14 | 90.27 | $89.10 | 207700 |
| 2021-09-13 | 90.40 | $89.34 | 238339 |
| 2021-09-10 | 90.50 | $88.75 | 210539 |
| 2021-09-09 | 90.73 | $90.05 | 313800 |
| 2021-09-08 | 90.71 | $89.41 | 188955 |
| 2021-09-07 | 90.82 | $89.30 | 205400 |
| 2021-09-03 | 90.96 | $90.32 | 184500 |
| 2021-09-02 | 90.90 | $90.83 | 232400 |
| 2021-09-01 | 90.71 | $90.38 | 225900 |
| 2021-08-31 | 90.57 | $90.20 | 207636 |
| 2021-08-30 | 90.44 | $90.28 | 130300 |
| 2021-08-27 | 90.26 | $90.50 | 180943 |
| 2021-08-26 | 89.99 | $89.09 | 167600 |
| 2021-08-25 | 89.97 | $90.20 | 232112 |
| 2021-08-24 | 89.70 | $90.08 | 181300 |
| 2021-08-23 | 89.40 | $90.23 | 216427 |
| 2021-08-20 | 89.02 | $89.30 | 540308 |
| 2021-08-19 | 88.75 | $86.54 | 344000 |
| 2021-08-18 | 89.01 | $87.73 | 170839 |
| 2021-08-17 | 89.05 | $88.14 | 136114 |
| 2021-08-16 | 89.01 | $89.23 | 136000 |
| 2021-08-13 | 88.71 | $88.95 | 200733 |
| 2021-08-12 | 88.41 | $88.15 | 245700 |
| 2021-08-11 | 88.21 | $88.80 | 158133 |
| 2021-08-10 | 87.84 | $88.38 | 220903 |
| 2021-08-09 | 87.48 | $87.96 | 203800 |
| 2021-08-06 | 87.15 | $86.80 | 238000 |
| 2021-08-05 | 86.99 | $86.71 | 240400 |
| 2021-08-04 | 86.81 | $85.41 | 526700 |
| 2021-08-03 | 86.87 | $83.63 | 796447 |
| 2021-08-02 | 87.30 | $89.96 | 497500 |
| 2021-07-30 | 86.45 | $89.10 | 405300 |
| 2021-07-29 | 85.63 | $88.70 | 321100 |
| 2021-07-28 | 84.75 | $86.45 | 357100 |
| 2021-07-27 | 84.20 | $85.30 | 307600 |
| 2021-07-26 | 83.79 | $86.35 | 231600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
139.98
2026-07-22
Close Price
$139.86
Vol: 2970
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
75.88
Average
128.66
Maximum
208.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 139.98 | $139.86 | 2970 |
| 2026-07-21 | 139.78 | $139.87 | 508500 |
| 2026-07-20 | 139.52 | $139.88 | 629800 |
| 2026-07-17 | 139.20 | $140.01 | 712325 |
| 2026-07-16 | 138.76 | $143.30 | 877338 |
| 2026-07-15 | 137.19 | $142.90 | 1.2M |
| 2026-07-14 | 135.42 | $136.93 | 926945 |
| 2026-07-13 | 135.17 | $132.52 | 832400 |
| 2026-07-10 | 136.29 | $135.33 | 1.1M |
| 2026-07-09 | 136.78 | $136.44 | 3.1M |
| 2026-07-08 | 137.06 | $134.31 | 718017 |
| 2026-07-07 | 138.09 | $139.12 | 534177 |
| 2026-07-06 | 137.84 | $142.45 | 748100 |
| 2026-07-02 | 136.50 | $140.15 | 496908 |
| 2026-07-01 | 135.63 | $137.96 | 939500 |
| 2026-06-30 | 135.29 | $134.13 | 727237 |
| 2026-06-29 | 136.14 | $132.92 | 591220 |
| 2026-06-26 | 137.59 | $138.55 | 1.9M |
| 2026-06-25 | 137.62 | $136.33 | 489200 |
| 2026-06-24 | 138.38 | $138.00 | 445649 |
| 2026-06-23 | 138.82 | $140.60 | 571400 |
| 2026-06-22 | 138.56 | $140.93 | 616806 |
| 2026-06-18 | 138.18 | $140.77 | 1.0M |
| 2026-06-17 | 137.81 | $141.38 | 744337 |
| 2026-06-16 | 137.20 | $143.16 | 630800 |
| 2026-06-15 | 135.96 | $139.83 | 804500 |
| 2026-06-12 | 135.56 | $137.89 | 602400 |
| 2026-06-11 | 135.76 | $135.62 | 628148 |
| 2026-06-10 | 136.80 | $135.96 | 672349 |
| 2026-06-09 | 138.03 | $141.04 | 572700 |
| 2026-06-08 | 137.99 | $137.10 | 797935 |
| 2026-06-05 | 139.26 | $139.25 | 402600 |
| 2026-06-04 | 140.20 | $141.20 | 520317 |
| 2026-06-03 | 140.79 | $138.43 | 466400 |
| 2026-06-02 | 142.44 | $139.43 | 850414 |
| 2026-06-01 | 144.20 | $140.36 | 484500 |
| 2026-05-29 | 146.09 | $141.66 | 732713 |
| 2026-05-28 | 148.02 | $145.77 | 613000 |
| 2026-05-27 | 149.11 | $147.19 | 778421 |
| 2026-05-26 | 149.99 | $150.80 | 401100 |
| 2026-05-22 | 149.95 | $151.63 | 468500 |
| 2026-05-21 | 149.65 | $151.55 | 804846 |
| 2026-05-20 | 149.33 | $149.66 | 702632 |
| 2026-05-19 | 149.56 | $146.81 | 1.2M |
| 2026-05-18 | 150.76 | $152.07 | 621500 |
| 2026-05-15 | 150.58 | $150.35 | 705013 |
| 2026-05-14 | 150.92 | $150.93 | 597514 |
| 2026-05-13 | 151.17 | $150.55 | 530400 |
| 2026-05-12 | 151.60 | $149.53 | 676800 |
| 2026-05-11 | 152.46 | $148.85 | 702700 |
| 2026-05-08 | 153.72 | $152.87 | 1.0M |
| 2026-05-07 | 154.00 | $153.50 | 2.2M |
| 2026-05-06 | 154.12 | $147.23 | 1.4M |
| 2026-05-05 | 156.26 | $150.17 | 666430 |
| 2026-05-04 | 157.90 | $150.45 | 1.2M |
| 2026-05-01 | 159.78 | $153.08 | 695708 |
| 2026-04-30 | 161.19 | $154.75 | 650839 |
| 2026-04-29 | 162.32 | $156.00 | 463700 |
| 2026-04-28 | 163.23 | $159.51 | 351537 |
| 2026-04-27 | 163.14 | $159.71 | 418018 |
| 2026-04-24 | 162.89 | $158.00 | 279000 |
| 2026-04-23 | 163.03 | $158.27 | 276355 |
| 2026-04-22 | 163.02 | $160.64 | 443200 |
| 2026-04-21 | 162.16 | $160.87 | 338520 |
| 2026-04-20 | 160.94 | $160.99 | 417903 |
| 2026-04-17 | 159.33 | $162.50 | 597803 |
| 2026-04-16 | 156.80 | $158.78 | 390424 |
| 2026-04-15 | 154.82 | $159.87 | 536100 |
| 2026-04-14 | 152.00 | $159.07 | 781200 |
| 2026-04-13 | 148.78 | $156.04 | 788500 |
| 2026-04-10 | 145.79 | $151.53 | 553300 |
| 2026-04-09 | 143.57 | $150.12 | 468937 |
| 2026-04-08 | 141.33 | $147.84 | 666853 |
| 2026-04-07 | 139.35 | $142.87 | 593733 |
| 2026-04-06 | 138.55 | $140.76 | 387800 |
| 2026-04-02 | 138.31 | $141.32 | 625700 |
| 2026-04-01 | 137.90 | $141.03 | 792515 |
| 2026-03-31 | 137.57 | $143.62 | 626611 |
| 2026-03-30 | 136.43 | $141.05 | 489907 |
| 2026-03-27 | 135.94 | $139.00 | 659600 |
| 2026-03-26 | 136.10 | $141.14 | 628200 |
| 2026-03-25 | 135.73 | $141.88 | 859900 |
| 2026-03-24 | 135.16 | $139.02 | 691386 |
| 2026-03-23 | 135.51 | $140.42 | 502326 |
| 2026-03-20 | 135.63 | $139.51 | 1.3M |
| 2026-03-19 | 136.20 | $138.95 | 935100 |
| 2026-03-18 | 137.23 | $138.89 | 682600 |
| 2026-03-17 | 138.65 | $140.28 | 752969 |
| 2026-03-16 | 140.10 | $139.51 | 726900 |
| 2026-03-13 | 142.26 | $139.42 | 592500 |
| 2026-03-12 | 145.06 | $139.87 | 630130 |
| 2026-03-11 | 148.47 | $146.37 | 521055 |
| 2026-03-10 | 150.69 | $145.61 | 722800 |
| 2026-03-09 | 153.74 | $146.79 | 907122 |
| 2026-03-06 | 157.18 | $151.11 | 509450 |
| 2026-03-05 | 160.08 | $157.30 | 371380 |
| 2026-03-04 | 161.72 | $161.50 | 415500 |
| 2026-03-03 | 162.45 | $162.10 | 381049 |
| 2026-03-02 | 163.21 | $163.64 | 441900 |
| 2026-02-27 | 163.70 | $163.77 | 601300 |
| 2026-02-26 | 164.31 | $169.10 | 418900 |
| 2026-02-25 | 163.42 | $165.99 | 762900 |
| 2026-02-24 | 163.38 | $165.86 | 548900 |
| 2026-02-23 | 163.44 | $163.08 | 813300 |
| 2026-02-20 | 164.47 | $167.82 | 800200 |
| 2026-02-19 | 164.29 | $166.12 | 514911 |
| 2026-02-18 | 164.68 | $166.09 | 480400 |
| 2026-02-17 | 165.24 | $165.53 | 460900 |
| 2026-02-13 | 166.17 | $165.84 | 577100 |
| 2026-02-12 | 167.28 | $165.81 | 804339 |
| 2026-02-11 | 168.72 | $170.15 | 461300 |
| 2026-02-10 | 169.16 | $172.57 | 413834 |
| 2026-02-09 | 169.00 | $172.83 | 565361 |
| 2026-02-06 | 168.80 | $172.96 | 690906 |
| 2026-02-05 | 168.58 | $167.94 | 757032 |
| 2026-02-04 | 169.98 | $167.62 | 519432 |
| 2026-02-03 | 171.86 | $164.45 | 816025 |
| 2026-02-02 | 175.22 | $168.36 | 578800 |
| 2026-01-30 | 178.12 | $168.32 | 635100 |
| 2026-01-29 | 181.69 | $168.81 | 1.4M |
| 2026-01-28 | 185.89 | $180.53 | 648908 |
| 2026-01-27 | 187.28 | $179.65 | 585800 |
| 2026-01-26 | 189.21 | $182.70 | 475411 |
| 2026-01-23 | 190.55 | $186.24 | 861410 |
| 2026-01-22 | 190.99 | $192.07 | 365800 |
| 2026-01-21 | 189.62 | $191.06 | 449100 |
| 2026-01-20 | 188.21 | $189.46 | 484714 |
| 2026-01-16 | 186.93 | $189.90 | 477906 |
| 2026-01-15 | 185.19 | $189.78 | 552600 |
| 2026-01-14 | 183.06 | $182.60 | 350700 |
| 2026-01-13 | 182.70 | $180.57 | 263200 |
| 2026-01-12 | 182.87 | $183.04 | 287000 |
| 2026-01-09 | 182.27 | $181.77 | 344314 |
| 2026-01-08 | 181.91 | $182.01 | 454402 |
| 2026-01-07 | 181.37 | $183.15 | 389336 |
| 2026-01-06 | 180.32 | $185.03 | 544227 |
| 2026-01-05 | 178.43 | $182.60 | 483700 |
| 2026-01-02 | 176.88 | $176.34 | 605800 |
| 2025-12-31 | 176.99 | $174.19 | 323203 |
| 2025-12-30 | 177.79 | $175.85 | 404600 |
| 2025-12-29 | 178.25 | $177.48 | 341800 |
| 2025-12-26 | 178.28 | $178.45 | 200500 |
| 2025-12-24 | 178.01 | $177.99 | 138023 |
| 2025-12-23 | 177.83 | $177.98 | 396900 |
| 2025-12-22 | 177.61 | $178.31 | 374843 |
| 2025-12-19 | 177.23 | $176.56 | 797217 |
| 2025-12-18 | 177.33 | $176.32 | 397336 |
| 2025-12-17 | 177.54 | $174.97 | 527016 |
| 2025-12-16 | 178.22 | $177.47 | 803800 |
| 2025-12-15 | 178.25 | $177.07 | 497206 |
| 2025-12-12 | 178.43 | $179.47 | 370600 |
| 2025-12-11 | 177.88 | $179.87 | 303449 |
| 2025-12-10 | 177.10 | $180.42 | 414932 |
| 2025-12-09 | 175.98 | $177.56 | 413924 |
| 2025-12-08 | 175.54 | $177.11 | 327604 |
| 2025-12-05 | 175.18 | $179.69 | 409300 |
| 2025-12-04 | 173.95 | $179.36 | 370805 |
| 2025-12-03 | 172.60 | $176.72 | 303029 |
| 2025-12-02 | 171.85 | $174.94 | 480861 |
| 2025-12-01 | 171.56 | $173.70 | 407432 |
| 2025-11-28 | 171.67 | $175.40 | 134200 |
| 2025-11-26 | 171.35 | $175.17 | 376422 |
| 2025-11-25 | 171.11 | $175.62 | 335100 |
| 2025-11-24 | 170.76 | $172.49 | 360500 |
| 2025-11-21 | 171.43 | $173.61 | 420700 |
| 2025-11-20 | 171.99 | $171.06 | 320200 |
| 2025-11-19 | 173.57 | $173.24 | 437500 |
| 2025-11-18 | 174.91 | $173.29 | 395500 |
| 2025-11-17 | 176.62 | $173.86 | 424700 |
| 2025-11-14 | 178.60 | $179.99 | 355000 |
| 2025-11-13 | 179.16 | $180.34 | 480900 |
| 2025-11-12 | 179.82 | $184.50 | 374700 |
| 2025-11-11 | 179.38 | $182.25 | 243500 |
| 2025-11-10 | 179.64 | $181.43 | 364600 |
| 2025-11-07 | 180.32 | $180.33 | 378121 |
| 2025-11-06 | 181.57 | $179.76 | 489610 |
| 2025-11-05 | 183.37 | $179.40 | 634600 |
| 2025-11-04 | 185.76 | $179.04 | 703591 |
| 2025-11-03 | 188.85 | $178.07 | 734433 |
| 2025-10-31 | 192.97 | $179.08 | 1.4M |
| 2025-10-30 | 197.70 | $199.29 | 1.2M |
| 2025-10-29 | 197.06 | $198.38 | 1.0M |
| 2025-10-28 | 196.57 | $202.09 | 448207 |
| 2025-10-27 | 194.80 | $202.25 | 356000 |
| 2025-10-24 | 192.62 | $199.04 | 380300 |
| 2025-10-23 | 191.00 | $196.88 | 530100 |
| 2025-10-22 | 189.76 | $194.10 | 422108 |
| 2025-10-21 | 189.18 | $193.00 | 262650 |
| 2025-10-20 | 188.88 | $192.65 | 531238 |
| 2025-10-17 | 188.70 | $190.19 | 335700 |
| 2025-10-16 | 189.33 | $188.47 | 382497 |
| 2025-10-15 | 190.71 | $192.79 | 425600 |
| 2025-10-14 | 191.09 | $193.59 | 342548 |
| 2025-10-13 | 191.38 | $191.39 | 310500 |
| 2025-10-10 | 192.48 | $188.06 | 530744 |
| 2025-10-09 | 194.95 | $189.80 | 404229 |
| 2025-10-08 | 197.45 | $191.30 | 352500 |
| 2025-10-07 | 200.06 | $194.31 | 342600 |
| 2025-10-06 | 202.31 | $196.93 | 396400 |
| 2025-10-03 | 204.21 | $201.41 | 318624 |
| 2025-10-02 | 205.11 | $201.34 | 317420 |
| 2025-10-01 | 206.20 | $200.74 | 274300 |
| 2025-09-30 | 207.70 | $205.32 | 526901 |
| 2025-09-29 | 208.03 | $206.19 | 389800 |
| 2025-09-26 | 208.12 | $205.97 | 262200 |
| 2025-09-25 | 208.24 | $205.27 | 312500 |
| 2025-09-24 | 208.56 | $205.58 | 600200 |
| 2025-09-23 | 208.79 | $209.19 | 365217 |
| 2025-09-22 | 207.86 | $208.10 | 280400 |
| 2025-09-19 | 207.02 | $208.73 | 1.1M |
| 2025-09-18 | 205.73 | $208.44 | 254441 |
| 2025-09-17 | 204.19 | $204.41 | 298903 |
| 2025-09-16 | 203.55 | $203.17 | 267133 |
| 2025-09-15 | 203.11 | $203.00 | 304504 |
| 2025-09-12 | 202.58 | $205.19 | 342300 |
| 2025-09-11 | 201.20 | $208.15 | 550200 |
| 2025-09-10 | 198.54 | $200.94 | 414400 |
| 2025-09-09 | 197.56 | $196.72 | 353500 |
| 2025-09-08 | 197.68 | $198.46 | 469900 |
| 2025-09-05 | 197.26 | $197.09 | 553523 |
| 2025-09-04 | 197.15 | $197.46 | 517556 |
| 2025-09-03 | 196.89 | $191.42 | 357700 |
| 2025-09-02 | 198.46 | $196.24 | 371105 |
| 2025-08-29 | 198.81 | $199.25 | 585500 |
| 2025-08-28 | 198.25 | $200.74 | 265600 |
| 2025-08-27 | 197.06 | $200.27 | 440835 |
| 2025-08-26 | 195.74 | $200.43 | 392700 |
| 2025-08-25 | 194.05 | $196.35 | 374300 |
| 2025-08-22 | 193.27 | $197.69 | 378600 |
| 2025-08-21 | 191.89 | $192.02 | 307015 |
| 2025-08-20 | 192.00 | $192.80 | 388800 |
| 2025-08-19 | 191.89 | $192.17 | 362300 |
| 2025-08-18 | 191.95 | $191.14 | 399000 |
| 2025-08-15 | 192.35 | $190.73 | 294742 |
| 2025-08-14 | 192.95 | $194.15 | 304900 |
| 2025-08-13 | 192.60 | $196.58 | 379000 |
| 2025-08-12 | 191.39 | $193.39 | 458500 |
| 2025-08-11 | 190.93 | $190.45 | 277838 |
| 2025-08-08 | 191.30 | $188.89 | 362000 |
| 2025-08-07 | 192.23 | $189.49 | 364348 |
| 2025-08-06 | 193.16 | $191.99 | 315002 |
| 2025-08-05 | 193.50 | $192.39 | 323560 |
| 2025-08-04 | 193.75 | $193.15 | 281903 |
| 2025-08-01 | 193.79 | $189.79 | 356406 |
| 2025-07-31 | 194.87 | $190.66 | 607849 |
| 2025-07-30 | 195.87 | $191.39 | 600658 |
| 2025-07-29 | 196.81 | $191.71 | 716357 |
| 2025-07-28 | 197.80 | $192.85 | 859354 |
| 2025-07-25 | 198.56 | $195.93 | 393900 |
| 2025-07-24 | 198.44 | $197.37 | 272028 |
| 2025-07-23 | 197.75 | $196.18 | 260207 |
| 2025-07-22 | 197.19 | $195.27 | 320135 |
| 2025-07-21 | 196.72 | $194.59 | 354626 |
| 2025-07-18 | 196.26 | $196.17 | 287500 |
| 2025-07-17 | 195.12 | $197.43 | 282800 |
| 2025-07-16 | 193.23 | $194.50 | 498700 |
| 2025-07-15 | 191.78 | $190.51 | 394500 |
| 2025-07-14 | 191.19 | $194.63 | 426700 |
| 2025-07-11 | 189.09 | $189.59 | 353005 |
| 2025-07-10 | 188.05 | $190.75 | 446644 |
| 2025-07-09 | 186.36 | $189.18 | 340285 |
| 2025-07-08 | 184.73 | $184.64 | 341700 |
| 2025-07-07 | 184.14 | $185.42 | 502937 |
| 2025-07-03 | 183.11 | $185.51 | 265347 |
| 2025-07-02 | 181.78 | $183.47 | 512112 |
| 2025-07-01 | 180.77 | $181.55 | 557665 |
| 2025-06-30 | 180.11 | $179.95 | 626821 |
| 2025-06-27 | 179.77 | $182.56 | 874232 |
| 2025-06-26 | 178.51 | $182.75 | 369100 |
| 2025-06-25 | 176.87 | $181.19 | 344120 |
| 2025-06-24 | 175.36 | $179.85 | 374953 |
| 2025-06-23 | 173.93 | $177.15 | 322800 |
| 2025-06-20 | 173.04 | $172.98 | 399300 |
| 2025-06-18 | 173.29 | $173.10 | 273500 |
| 2025-06-17 | 173.54 | $171.81 | 345300 |
| 2025-06-16 | 174.27 | $172.69 | 319200 |
| 2025-06-13 | 174.86 | $171.39 | 272300 |
| 2025-06-12 | 175.99 | $175.44 | 193123 |
| 2025-06-11 | 176.06 | $174.75 | 291440 |
| 2025-06-10 | 176.35 | $174.08 | 352500 |
| 2025-06-09 | 176.89 | $175.94 | 273800 |
| 2025-06-06 | 176.92 | $177.11 | 278947 |
| 2025-06-05 | 176.56 | $174.90 | 434037 |
| 2025-06-04 | 176.78 | $174.02 | 303300 |
| 2025-06-03 | 177.29 | $175.38 | 213289 |
| 2025-06-02 | 177.44 | $174.39 | 244600 |
| 2025-05-30 | 177.88 | $174.68 | 328100 |
| 2025-05-29 | 178.28 | $175.01 | 288214 |
| 2025-05-28 | 178.59 | $174.13 | 306000 |
| 2025-05-27 | 179.19 | $176.31 | 440100 |
| 2025-05-23 | 179.15 | $172.85 | 258044 |
| 2025-05-22 | 180.11 | $173.14 | 312635 |
| 2025-05-21 | 181.09 | $172.84 | 284551 |
| 2025-05-20 | 182.29 | $177.42 | 387700 |
| 2025-05-19 | 182.17 | $178.89 | 538800 |
| 2025-05-16 | 181.44 | $180.81 | 329400 |
| 2025-05-15 | 179.82 | $180.09 | 380147 |
| 2025-05-14 | 177.95 | $178.71 | 302510 |
| 2025-05-13 | 175.98 | $178.49 | 360800 |
| 2025-05-12 | 173.56 | $177.85 | 378741 |
| 2025-05-09 | 170.70 | $174.00 | 343500 |
| 2025-05-08 | 168.36 | $175.04 | 777135 |
| 2025-05-07 | 165.11 | $164.21 | 427600 |
| 2025-05-06 | 164.52 | $162.94 | 466203 |
| 2025-05-05 | 164.15 | $164.28 | 328400 |
| 2025-05-02 | 163.22 | $166.51 | 515323 |
| 2025-05-01 | 161.34 | $163.90 | 255700 |
| 2025-04-30 | 159.85 | $162.08 | 277100 |
| 2025-04-29 | 158.57 | $162.22 | 316626 |
| 2025-04-28 | 156.96 | $161.21 | 381300 |
| 2025-04-25 | 155.30 | $159.27 | 157054 |
| 2025-04-24 | 153.91 | $159.87 | 236374 |
| 2025-04-23 | 152.04 | $155.51 | 276803 |
| 2025-04-22 | 151.16 | $154.98 | 203100 |
| 2025-04-21 | 150.30 | $150.20 | 376593 |
| 2025-04-17 | 150.82 | $153.28 | 225100 |
| 2025-04-16 | 150.52 | $152.10 | 370414 |
| 2025-04-15 | 150.58 | $154.02 | 344100 |
| 2025-04-14 | 150.11 | $155.08 | 732216 |
| 2025-04-11 | 149.26 | $151.20 | 360300 |
| 2025-04-10 | 149.53 | $150.15 | 594248 |
| 2025-04-09 | 150.26 | $155.85 | 754640 |
| 2025-04-08 | 149.43 | $141.59 | 460680 |
| 2025-04-07 | 153.01 | $144.14 | 738388 |
| 2025-04-04 | 156.64 | $146.39 | 779749 |
| 2025-04-03 | 160.39 | $153.31 | 743343 |
| 2025-04-02 | 162.79 | $165.89 | 472100 |
| 2025-04-01 | 161.75 | $164.10 | 547074 |
| 2025-03-31 | 161.08 | $161.50 | 587608 |
| 2025-03-28 | 161.09 | $158.10 | 461147 |
| 2025-03-27 | 162.22 | $160.85 | 562121 |
| 2025-03-26 | 162.74 | $165.96 | 279403 |
| 2025-03-25 | 161.77 | $167.94 | 287635 |
| 2025-03-24 | 160.00 | $166.80 | 389146 |
| 2025-03-21 | 158.25 | $162.64 | 718541 |
| 2025-03-20 | 157.49 | $162.27 | 380300 |
| 2025-03-19 | 156.75 | $162.83 | 452600 |
| 2025-03-18 | 155.74 | $162.16 | 355123 |
| 2025-03-17 | 154.82 | $161.22 | 332400 |
| 2025-03-14 | 154.09 | $158.99 | 301600 |
| 2025-03-13 | 154.02 | $156.00 | 371561 |
| 2025-03-12 | 155.00 | $156.77 | 339844 |
| 2025-03-11 | 156.07 | $157.32 | 557015 |
| 2025-03-10 | 157.31 | $154.43 | 588600 |
| 2025-03-07 | 159.86 | $157.47 | 457000 |
| 2025-03-06 | 162.11 | $157.33 | 383235 |
| 2025-03-05 | 164.99 | $162.15 | 531833 |
| 2025-03-04 | 167.05 | $161.24 | 468910 |
| 2025-03-03 | 169.93 | $169.15 | 392700 |
| 2025-02-28 | 170.98 | $173.35 | 296000 |
| 2025-02-27 | 170.99 | $170.43 | 334900 |
| 2025-02-26 | 171.98 | $170.74 | 432716 |
| 2025-02-25 | 173.13 | $167.47 | 410000 |
| 2025-02-24 | 175.62 | $170.68 | 267300 |
| 2025-02-21 | 177.66 | $171.23 | 374641 |
| 2025-02-20 | 179.99 | $175.74 | 288740 |
| 2025-02-19 | 181.40 | $182.63 | 299100 |
| 2025-02-18 | 180.93 | $181.67 | 353903 |
| 2025-02-14 | 180.66 | $178.27 | 356432 |
| 2025-02-13 | 181.40 | $178.48 | 309149 |
| 2025-02-12 | 182.22 | $177.48 | 660800 |
| 2025-02-11 | 183.52 | $179.85 | 481800 |
| 2025-02-10 | 184.32 | $180.32 | 372661 |
| 2025-02-07 | 185.12 | $184.87 | 347314 |
| 2025-02-06 | 184.62 | $187.40 | 314141 |
| 2025-02-05 | 183.16 | $183.45 | 247200 |
| 2025-02-04 | 182.60 | $180.17 | 217435 |
| 2025-02-03 | 182.92 | $180.58 | 309813 |
| 2025-01-31 | 183.15 | $181.72 | 460200 |
| 2025-01-30 | 183.03 | $180.16 | 613400 |
| 2025-01-29 | 183.34 | $179.80 | 653520 |
| 2025-01-28 | 183.78 | $184.07 | 445913 |
| 2025-01-27 | 182.92 | $180.58 | 357743 |
| 2025-01-24 | 182.93 | $185.98 | 689099 |
| 2025-01-23 | 181.18 | $186.58 | 458610 |
| 2025-01-22 | 178.83 | $186.15 | 381204 |
| 2025-01-21 | 176.08 | $184.49 | 326060 |
| 2025-01-17 | 173.25 | $181.20 | 326300 |
| 2025-01-16 | 170.85 | $179.57 | 417836 |
| 2025-01-15 | 168.48 | $175.31 | 814700 |
| 2025-01-14 | 166.99 | $168.21 | 479506 |
| 2025-01-13 | 167.48 | $164.95 | 459351 |
| 2025-01-10 | 169.17 | $168.17 | 440013 |
| 2025-01-08 | 170.26 | $173.40 | 364400 |
| 2025-01-07 | 170.00 | $170.71 | 246628 |
| 2025-01-06 | 170.58 | $173.23 | 277612 |
| 2025-01-03 | 170.55 | $171.53 | 444100 |
| 2025-01-02 | 171.10 | $171.58 | 330800 |
| 2024-12-31 | 171.82 | $173.66 | 177700 |
| 2024-12-30 | 172.10 | $173.70 | 199200 |
| 2024-12-27 | 172.47 | $174.29 | 176200 |
| 2024-12-26 | 172.80 | $176.23 | 241000 |
| 2024-12-24 | 172.65 | $175.39 | 166922 |
| 2024-12-23 | 172.79 | $173.92 | 352807 |
| 2024-12-20 | 173.48 | $173.97 | 1.4M |
| 2024-12-19 | 174.38 | $172.74 | 538743 |
| 2024-12-18 | 175.91 | $170.93 | 451499 |
| 2024-12-17 | 178.40 | $177.96 | 375703 |
| 2024-12-16 | 179.25 | $179.54 | 360300 |
| 2024-12-13 | 179.81 | $177.53 | 355000 |
| 2024-12-12 | 181.16 | $180.09 | 274000 |
| 2024-12-11 | 182.00 | $178.78 | 280100 |
| 2024-12-10 | 183.46 | $177.37 | 435846 |
| 2024-12-09 | 185.68 | $180.19 | 412093 |
| 2024-12-06 | 187.47 | $184.30 | 322100 |
| 2024-12-05 | 188.33 | $185.30 | 289830 |
| 2024-12-04 | 189.02 | $185.35 | 215100 |
| 2024-12-03 | 189.80 | $185.57 | 187116 |
| 2024-12-02 | 190.62 | $186.97 | 221861 |
| 2024-11-29 | 191.12 | $189.09 | 142701 |
| 2024-11-27 | 190.97 | $187.43 | 245100 |
| 2024-11-26 | 191.25 | $190.04 | 308048 |
| 2024-11-25 | 190.67 | $190.49 | 377000 |
| 2024-11-22 | 189.73 | $188.74 | 435836 |
| 2024-11-21 | 189.06 | $188.66 | 298629 |
| 2024-11-20 | 188.18 | $186.95 | 328500 |
| 2024-11-19 | 187.56 | $185.01 | 261938 |
| 2024-11-18 | 187.33 | $184.17 | 282511 |
| 2024-11-15 | 187.22 | $184.12 | 250000 |
| 2024-11-14 | 187.01 | $184.08 | 207802 |
| 2024-11-13 | 186.66 | $185.71 | 255420 |
| 2024-11-12 | 185.61 | $186.53 | 202136 |
| 2024-11-11 | 183.97 | $189.91 | 369707 |
| 2024-11-08 | 180.80 | $185.74 | 226147 |
| 2024-11-07 | 178.17 | $183.60 | 385000 |
| 2024-11-06 | 175.58 | $188.30 | 643336 |
| 2024-11-05 | 170.88 | $171.31 | 353537 |
| 2024-11-04 | 170.49 | $170.42 | 257300 |
| 2024-11-01 | 170.26 | $171.31 | 568915 |
| 2024-10-31 | 169.68 | $172.77 | 547905 |
| 2024-10-30 | 168.48 | $164.65 | 542718 |
| 2024-10-29 | 169.56 | $166.70 | 289000 |
| 2024-10-28 | 170.19 | $168.11 | 229200 |
| 2024-10-25 | 170.48 | $166.01 | 153700 |
| 2024-10-24 | 171.45 | $168.05 | 314848 |
| 2024-10-23 | 171.93 | $166.14 | 327300 |
| 2024-10-22 | 173.06 | $169.60 | 294800 |
| 2024-10-21 | 173.26 | $172.29 | 449900 |
| 2024-10-18 | 172.59 | $173.57 | 229000 |
| 2024-10-17 | 171.28 | $173.93 | 238900 |
| 2024-10-16 | 169.50 | $171.50 | 262337 |
| 2024-10-15 | 168.04 | $169.91 | 227624 |
| 2024-10-14 | 166.69 | $169.39 | 151300 |
| 2024-10-11 | 165.16 | $167.48 | 270247 |
| 2024-10-10 | 163.86 | $164.20 | 270800 |
| 2024-10-09 | 163.26 | $166.27 | 223400 |
| 2024-10-08 | 161.83 | $163.85 | 214300 |
| 2024-10-07 | 160.82 | $160.81 | 206881 |
| 2024-10-04 | 160.53 | $161.63 | 348506 |
| 2024-10-03 | 159.88 | $159.22 | 330600 |
| 2024-10-02 | 159.82 | $158.81 | 382800 |
| 2024-10-01 | 159.86 | $159.59 | 315956 |
| 2024-09-30 | 159.62 | $158.02 | 515515 |
| 2024-09-27 | 159.79 | $157.66 | 221400 |
| 2024-09-26 | 160.08 | $158.25 | 189018 |
| 2024-09-25 | 160.20 | $159.58 | 210411 |
| 2024-09-24 | 159.89 | $161.98 | 228600 |
| 2024-09-23 | 158.70 | $161.50 | 198505 |
| 2024-09-20 | 157.37 | $160.30 | 857103 |
| 2024-09-19 | 156.10 | $158.35 | 290400 |
| 2024-09-18 | 155.14 | $154.78 | 464025 |
| 2024-09-17 | 155.08 | $159.30 | 261223 |
| 2024-09-16 | 153.56 | $156.80 | 221200 |
| 2024-09-13 | 152.48 | $154.08 | 243100 |
| 2024-09-12 | 152.03 | $151.45 | 222100 |
| 2024-09-11 | 152.29 | $151.20 | 265404 |
| 2024-09-10 | 152.69 | $152.74 | 269620 |
| 2024-09-09 | 152.68 | $152.67 | 353700 |
| 2024-09-06 | 152.67 | $148.90 | 288200 |
| 2024-09-05 | 153.84 | $152.00 | 146000 |
| 2024-09-04 | 154.26 | $151.35 | 187391 |
| 2024-09-03 | 154.96 | $151.45 | 229700 |
| 2024-08-30 | 155.73 | $156.62 | 196900 |
| 2024-08-29 | 155.00 | $154.41 | 116531 |
| 2024-08-28 | 154.77 | $154.19 | 146100 |
| 2024-08-27 | 154.52 | $153.25 | 151415 |
| 2024-08-26 | 154.47 | $154.63 | 147322 |
| 2024-08-23 | 153.92 | $155.35 | 139706 |
| 2024-08-22 | 152.98 | $153.17 | 202843 |
| 2024-08-21 | 152.48 | $152.73 | 226113 |
| 2024-08-20 | 151.98 | $151.34 | 271200 |
| 2024-08-19 | 151.76 | $152.73 | 263251 |
| 2024-08-16 | 151.02 | $152.65 | 165608 |
| 2024-08-15 | 150.10 | $151.22 | 204022 |
| 2024-08-14 | 149.40 | $150.14 | 137830 |
| 2024-08-13 | 148.85 | $148.42 | 297637 |
| 2024-08-12 | 148.69 | $146.82 | 256913 |
| 2024-08-09 | 148.98 | $149.87 | 203740 |
| 2024-08-08 | 148.32 | $149.08 | 203817 |
| 2024-08-07 | 147.74 | $144.13 | 212400 |
| 2024-08-06 | 148.56 | $146.29 | 274750 |
| 2024-08-05 | 148.83 | $144.70 | 630931 |
| 2024-08-02 | 149.61 | $145.55 | 456800 |
| 2024-08-01 | 150.25 | $147.51 | 542444 |
| 2024-07-31 | 150.34 | $150.25 | 792400 |
| 2024-07-30 | 149.51 | $148.66 | 543400 |
| 2024-07-29 | 148.94 | $147.77 | 374518 |
| 2024-07-26 | 148.46 | $149.99 | 261524 |
| 2024-07-25 | 147.11 | $146.39 | 431533 |
| 2024-07-24 | 146.53 | $142.77 | 443700 |
| 2024-07-23 | 146.91 | $144.59 | 353800 |
| 2024-07-22 | 146.73 | $145.37 | 269428 |
| 2024-07-19 | 146.19 | $143.98 | 228400 |
| 2024-07-18 | 145.90 | $146.11 | 339100 |
| 2024-07-17 | 144.81 | $148.28 | 365419 |
| 2024-07-16 | 142.71 | $148.31 | 280500 |
| 2024-07-15 | 140.09 | $143.99 | 390217 |
| 2024-07-12 | 138.22 | $141.43 | 273114 |
| 2024-07-11 | 136.72 | $138.75 | 251800 |
| 2024-07-10 | 135.70 | $137.47 | 272004 |
| 2024-07-09 | 134.85 | $135.02 | 260500 |
| 2024-07-08 | 134.58 | $134.22 | 219500 |
| 2024-07-05 | 134.47 | $136.24 | 232900 |
| 2024-07-03 | 133.70 | $134.64 | 187200 |
| 2024-07-02 | 133.25 | $134.11 | 311400 |
| 2024-07-01 | 132.86 | $135.35 | 239869 |
| 2024-06-28 | 131.98 | $134.86 | 544439 |
| 2024-06-27 | 131.07 | $133.86 | 318626 |
| 2024-06-26 | 130.29 | $131.53 | 302800 |
| 2024-06-25 | 130.08 | $130.95 | 310400 |
| 2024-06-24 | 130.02 | $130.53 | 309805 |
| 2024-06-21 | 130.10 | $129.79 | 494227 |
| 2024-06-20 | 130.44 | $132.80 | 311325 |
| 2024-06-18 | 129.92 | $133.70 | 236252 |
| 2024-06-17 | 129.01 | $130.99 | 286726 |
| 2024-06-14 | 128.80 | $128.76 | 231140 |
| 2024-06-13 | 129.26 | $128.12 | 309212 |
| 2024-06-12 | 130.06 | $129.44 | 299339 |
| 2024-06-11 | 130.63 | $127.29 | 359200 |
| 2024-06-10 | 132.02 | $130.27 | 232051 |
| 2024-06-07 | 132.78 | $130.57 | 216608 |
| 2024-06-06 | 133.62 | $131.93 | 374200 |
| 2024-06-05 | 134.21 | $133.23 | 409701 |
| 2024-06-04 | 134.50 | $132.69 | 363900 |
| 2024-06-03 | 135.02 | $133.83 | 249800 |
| 2024-05-31 | 135.28 | $135.35 | 463435 |
| 2024-05-30 | 135.10 | $134.00 | 457900 |
| 2024-05-29 | 135.29 | $132.23 | 252500 |
| 2024-05-28 | 136.06 | $134.30 | 443325 |
| 2024-05-24 | 136.32 | $135.72 | 241334 |
| 2024-05-23 | 136.15 | $134.08 | 254630 |
| 2024-05-22 | 136.43 | $134.33 | 259700 |
| 2024-05-21 | 136.66 | $136.21 | 186400 |
| 2024-05-20 | 136.30 | $135.34 | 436615 |
| 2024-05-17 | 136.10 | $134.09 | 519000 |
| 2024-05-16 | 136.22 | $133.35 | 606800 |
| 2024-05-15 | 136.54 | $136.13 | 436606 |
| 2024-05-14 | 136.01 | $136.80 | 261302 |
| 2024-05-13 | 135.11 | $135.96 | 238936 |
| 2024-05-10 | 134.23 | $135.36 | 411234 |
| 2024-05-09 | 133.30 | $134.59 | 517925 |
| 2024-05-08 | 132.38 | $132.89 | 321000 |
| 2024-05-07 | 131.77 | $134.24 | 415800 |
| 2024-05-06 | 130.56 | $134.13 | 247800 |
| 2024-05-03 | 129.11 | $131.90 | 272338 |
| 2024-05-02 | 128.02 | $130.55 | 237426 |
| 2024-05-01 | 127.12 | $127.34 | 315400 |
| 2024-04-30 | 127.04 | $127.49 | 355323 |
| 2024-04-29 | 126.89 | $127.97 | 309706 |
| 2024-04-26 | 126.55 | $126.70 | 161304 |
| 2024-04-25 | 126.54 | $127.03 | 299900 |
| 2024-04-24 | 126.43 | $128.00 | 859400 |
| 2024-04-23 | 125.99 | $129.72 | 361621 |
| 2024-04-22 | 124.91 | $127.97 | 340900 |
| 2024-04-19 | 124.17 | $123.77 | 333936 |
| 2024-04-18 | 124.61 | $122.38 | 165000 |
| 2024-04-17 | 125.61 | $122.82 | 248800 |
| 2024-04-16 | 126.69 | $124.13 | 232100 |
| 2024-04-15 | 127.60 | $123.88 | 274941 |
| 2024-04-12 | 128.78 | $125.04 | 245200 |
| 2024-04-11 | 129.84 | $127.19 | 296220 |
| 2024-04-10 | 130.43 | $129.21 | 357537 |
| 2024-04-09 | 130.50 | $131.15 | 251600 |
| 2024-04-08 | 129.93 | $132.64 | 276900 |
| 2024-04-05 | 128.75 | $130.43 | 248423 |
| 2024-04-04 | 127.98 | $129.11 | 260200 |
| 2024-04-03 | 127.46 | $129.14 | 377409 |
| 2024-04-02 | 126.80 | $128.35 | 279107 |
| 2024-04-01 | 126.25 | $128.16 | 363047 |
| 2024-03-28 | 125.63 | $128.19 | 286400 |
| 2024-03-27 | 124.86 | $127.88 | 332700 |
| 2024-03-26 | 124.03 | $124.69 | 372900 |
| 2024-03-25 | 124.05 | $125.34 | 270046 |
| 2024-03-22 | 123.87 | $125.49 | 369500 |
| 2024-03-21 | 123.63 | $127.56 | 263041 |
| 2024-03-20 | 122.69 | $124.05 | 301049 |
| 2024-03-19 | 122.68 | $122.89 | 395220 |
| 2024-03-18 | 123.06 | $122.64 | 301740 |
| 2024-03-15 | 123.63 | $124.27 | 695400 |
| 2024-03-14 | 123.83 | $124.08 | 253827 |
| 2024-03-13 | 124.15 | $124.85 | 297000 |
| 2024-03-12 | 124.31 | $122.80 | 358200 |
| 2024-03-11 | 125.18 | $124.54 | 180200 |
| 2024-03-08 | 125.70 | $124.53 | 235611 |
| 2024-03-07 | 126.34 | $124.08 | 294000 |
| 2024-03-06 | 127.27 | $124.49 | 245530 |
| 2024-03-05 | 128.27 | $124.81 | 371221 |
| 2024-03-04 | 129.38 | $125.86 | 329122 |
| 2024-03-01 | 130.38 | $127.24 | 369508 |
| 2024-02-29 | 131.14 | $128.66 | 408447 |
| 2024-02-28 | 131.57 | $128.99 | 400228 |
| 2024-02-27 | 131.96 | $129.56 | 242329 |
| 2024-02-26 | 132.20 | $130.95 | 280026 |
| 2024-02-23 | 132.01 | $131.85 | 220100 |
| 2024-02-22 | 131.44 | $131.60 | 270718 |
| 2024-02-21 | 130.78 | $129.88 | 360400 |
| 2024-02-20 | 130.46 | $129.58 | 357811 |
| 2024-02-16 | 130.12 | $131.68 | 479321 |
| 2024-02-15 | 128.98 | $131.07 | 318600 |
| 2024-02-14 | 127.74 | $128.64 | 277200 |
| 2024-02-13 | 126.96 | $125.64 | 418329 |
| 2024-02-12 | 126.92 | $128.73 | 454126 |
| 2024-02-09 | 125.85 | $126.87 | 335300 |
| 2024-02-08 | 125.10 | $125.40 | 286301 |
| 2024-02-07 | 124.61 | $124.57 | 327300 |
| 2024-02-06 | 124.24 | $124.18 | 383627 |
| 2024-02-05 | 123.89 | $124.27 | 359011 |
| 2024-02-02 | 123.40 | $126.90 | 613918 |
| 2024-02-01 | 121.94 | $121.86 | 462200 |
| 2024-01-31 | 121.73 | $119.78 | 532300 |
| 2024-01-30 | 122.11 | $122.91 | 446800 |
| 2024-01-29 | 121.56 | $123.08 | 387323 |
| 2024-01-26 | 120.81 | $120.92 | 262823 |
| 2024-01-25 | 120.55 | $122.36 | 224300 |
| 2024-01-24 | 119.76 | $121.69 | 261700 |
| 2024-01-23 | 118.99 | $122.38 | 349111 |
| 2024-01-22 | 117.82 | $121.43 | 266800 |
| 2024-01-19 | 116.69 | $119.34 | 249000 |
| 2024-01-18 | 115.97 | $117.43 | 309000 |
| 2024-01-17 | 115.71 | $116.80 | 398900 |
| 2024-01-16 | 115.59 | $117.16 | 418500 |
| 2024-01-12 | 115.34 | $114.47 | 242700 |
| 2024-01-11 | 115.90 | $114.23 | 315010 |
| 2024-01-10 | 116.66 | $114.14 | 314534 |
| 2024-01-09 | 117.61 | $115.15 | 312400 |
| 2024-01-08 | 118.43 | $116.82 | 263774 |
| 2024-01-05 | 118.90 | $114.91 | 544200 |
| 2024-01-04 | 120.04 | $114.60 | 687911 |
| 2024-01-03 | 121.51 | $116.75 | 514119 |
| 2024-01-02 | 122.57 | $119.09 | 380712 |
| 2023-12-29 | 123.07 | $119.91 | 264800 |
| 2023-12-28 | 123.36 | $121.26 | 265817 |
| 2023-12-27 | 123.22 | $122.19 | 262000 |
| 2023-12-26 | 122.69 | $121.37 | 190917 |
| 2023-12-22 | 122.23 | $120.51 | 304538 |
| 2023-12-21 | 121.87 | $119.67 | 304220 |
| 2023-12-20 | 121.62 | $118.45 | 514313 |
| 2023-12-19 | 121.63 | $119.63 | 600022 |
| 2023-12-18 | 121.19 | $120.17 | 562032 |
| 2023-12-15 | 120.40 | $122.06 | 7.8M |
| 2023-12-14 | 118.75 | $121.58 | 865921 |
| 2023-12-13 | 116.82 | $117.48 | 642400 |
| 2023-12-12 | 115.70 | $116.64 | 628749 |
| 2023-12-11 | 114.55 | $115.43 | 600644 |
| 2023-12-08 | 113.46 | $113.93 | 499533 |
| 2023-12-07 | 112.56 | $112.53 | 471500 |
| 2023-12-06 | 111.85 | $112.33 | 482344 |
| 2023-12-05 | 111.00 | $112.75 | 591702 |
| 2023-12-04 | 109.80 | $115.11 | 1.1M |
| 2023-12-01 | 107.54 | $109.93 | 391100 |
| 2023-11-30 | 106.41 | $107.72 | 507634 |
| 2023-11-29 | 105.70 | $105.97 | 314440 |
| 2023-11-28 | 105.38 | $105.04 | 343335 |
| 2023-11-27 | 105.28 | $106.42 | 293432 |
| 2023-11-24 | 104.70 | $106.01 | 73000 |
| 2023-11-22 | 104.11 | $105.59 | 248700 |
| 2023-11-21 | 103.53 | $102.96 | 339248 |
| 2023-11-20 | 103.64 | $103.15 | 190100 |
| 2023-11-17 | 103.72 | $104.09 | 238726 |
| 2023-11-16 | 103.51 | $104.43 | 186104 |
| 2023-11-15 | 103.15 | $104.73 | 324523 |
| 2023-11-14 | 102.61 | $104.17 | 295322 |
| 2023-11-13 | 102.14 | $102.75 | 250420 |
| 2023-11-10 | 102.03 | $102.63 | 686832 |
| 2023-11-09 | 101.93 | $102.03 | 446000 |
| 2023-11-08 | 102.02 | $102.79 | 186333 |
| 2023-11-07 | 101.89 | $102.90 | 303042 |
| 2023-11-06 | 101.72 | $104.61 | 201493 |
| 2023-11-03 | 100.98 | $105.80 | 283625 |
| 2023-11-02 | 99.72 | $103.92 | 357400 |
| 2023-11-01 | 98.82 | $101.98 | 378815 |
| 2023-10-31 | 98.38 | $100.52 | 399100 |
| 2023-10-30 | 98.34 | $99.63 | 370644 |
| 2023-10-27 | 98.62 | $98.43 | 653600 |
| 2023-10-26 | 99.39 | $99.51 | 485638 |
| 2023-10-25 | 100.02 | $96.94 | 453900 |
| 2023-10-24 | 101.66 | $98.10 | 548345 |
| 2023-10-23 | 103.31 | $100.31 | 297000 |
| 2023-10-20 | 104.65 | $101.21 | 256120 |
| 2023-10-19 | 106.01 | $102.83 | 219829 |
| 2023-10-18 | 107.16 | $105.29 | 204147 |
| 2023-10-17 | 107.79 | $108.00 | 259541 |
| 2023-10-16 | 107.68 | $107.69 | 259231 |
| 2023-10-13 | 107.65 | $107.51 | 330400 |
| 2023-10-12 | 107.66 | $107.80 | 250400 |
| 2023-10-11 | 107.57 | $109.03 | 171614 |
| 2023-10-10 | 107.07 | $107.61 | 348700 |
| 2023-10-09 | 106.91 | $108.16 | 171210 |
| 2023-10-06 | 106.52 | $107.34 | 245800 |
| 2023-10-05 | 106.32 | $106.91 | 245500 |
| 2023-10-04 | 106.20 | $105.06 | 189900 |
| 2023-10-03 | 106.65 | $104.31 | 262207 |
| 2023-10-02 | 107.42 | $105.53 | 258132 |
| 2023-09-29 | 107.96 | $107.12 | 352116 |
| 2023-09-28 | 108.11 | $108.61 | 411148 |
| 2023-09-27 | 107.81 | $105.97 | 305500 |
| 2023-09-26 | 108.25 | $105.44 | 457224 |
| 2023-09-25 | 108.95 | $107.82 | 222321 |
| 2023-09-22 | 109.01 | $107.58 | 297700 |
| 2023-09-21 | 109.14 | $107.28 | 295831 |
| 2023-09-20 | 109.35 | $108.17 | 364647 |
| 2023-09-19 | 109.30 | $109.00 | 362207 |
| 2023-09-18 | 108.94 | $110.06 | 365901 |
| 2023-09-15 | 108.13 | $109.42 | 686200 |
| 2023-09-14 | 107.32 | $109.41 | 379600 |
| 2023-09-13 | 106.30 | $107.71 | 473643 |
| 2023-09-12 | 105.58 | $106.60 | 269320 |
| 2023-09-11 | 105.02 | $105.61 | 362663 |
| 2023-09-08 | 104.65 | $104.56 | 134600 |
| 2023-09-07 | 104.50 | $103.79 | 270630 |
| 2023-09-06 | 104.56 | $103.61 | 222244 |
| 2023-09-05 | 104.66 | $103.03 | 302500 |
| 2023-09-01 | 104.95 | $106.51 | 369600 |
| 2023-08-31 | 104.19 | $105.34 | 226800 |
| 2023-08-30 | 103.60 | $106.26 | 245900 |
| 2023-08-29 | 102.59 | $105.68 | 249541 |
| 2023-08-28 | 101.52 | $103.83 | 236400 |
| 2023-08-25 | 100.81 | $102.30 | 287900 |
| 2023-08-24 | 100.42 | $101.71 | 208400 |
| 2023-08-23 | 100.15 | $101.22 | 138349 |
| 2023-08-22 | 99.97 | $100.18 | 204727 |
| 2023-08-21 | 100.09 | $100.54 | 277000 |
| 2023-08-18 | 100.13 | $100.57 | 273800 |
| 2023-08-17 | 100.18 | $99.67 | 282629 |
| 2023-08-16 | 100.53 | $99.83 | 310828 |
| 2023-08-15 | 100.91 | $100.78 | 199507 |
| 2023-08-14 | 101.07 | $101.64 | 311800 |
| 2023-08-11 | 101.00 | $102.12 | 175700 |
| 2023-08-10 | 100.76 | $101.84 | 289714 |
| 2023-08-09 | 100.55 | $99.92 | 259740 |
| 2023-08-08 | 100.91 | $99.64 | 249037 |
| 2023-08-07 | 101.44 | $100.50 | 210200 |
| 2023-08-04 | 101.80 | $100.25 | 476100 |
| 2023-08-03 | 102.32 | $100.22 | 303600 |
| 2023-08-02 | 102.94 | $99.54 | 327024 |
| 2023-08-01 | 103.89 | $100.45 | 382752 |
| 2023-07-31 | 104.74 | $99.85 | 439054 |
| 2023-07-28 | 105.93 | $99.23 | 1.0M |
| 2023-07-27 | 107.52 | $106.08 | 431250 |
| 2023-07-26 | 107.24 | $108.27 | 408201 |
| 2023-07-25 | 106.15 | $107.12 | 354000 |
| 2023-07-24 | 105.13 | $104.51 | 177097 |
| 2023-07-21 | 104.65 | $104.21 | 299400 |
| 2023-07-20 | 104.11 | $104.83 | 427033 |
| 2023-07-19 | 103.20 | $104.22 | 224346 |
| 2023-07-18 | 102.24 | $103.90 | 255249 |
| 2023-07-17 | 101.12 | $102.74 | 273300 |
| 2023-07-14 | 100.08 | $101.72 | 302143 |
| 2023-07-13 | 99.10 | $101.06 | 283300 |
| 2023-07-12 | 98.09 | $99.31 | 690736 |
| 2023-07-11 | 97.38 | $96.76 | 380500 |
| 2023-07-10 | 97.30 | $95.89 | 272800 |
| 2023-07-07 | 97.44 | $95.26 | 305700 |
| 2023-07-06 | 97.80 | $94.84 | 400409 |
| 2023-07-05 | 98.32 | $95.95 | 458200 |
| 2023-07-03 | 98.58 | $98.74 | 152600 |
| 2023-06-30 | 97.96 | $98.31 | 386597 |
| 2023-06-29 | 97.31 | $98.88 | 422102 |
| 2023-06-28 | 96.29 | $96.67 | 450800 |
| 2023-06-27 | 95.72 | $95.85 | 327906 |
| 2023-06-26 | 95.25 | $95.30 | 540250 |
| 2023-06-23 | 94.83 | $93.86 | 6.3M |
| 2023-06-22 | 94.74 | $94.30 | 674402 |
| 2023-06-21 | 94.45 | $94.03 | 445934 |
| 2023-06-20 | 94.17 | $94.09 | 438546 |
| 2023-06-16 | 93.77 | $94.48 | 652911 |
| 2023-06-15 | 93.13 | $94.75 | 562900 |
| 2023-06-14 | 92.25 | $93.47 | 380407 |
| 2023-06-13 | 91.56 | $92.20 | 443800 |
| 2023-06-12 | 91.10 | $90.73 | 445500 |
| 2023-06-09 | 90.99 | $91.81 | 403500 |
| 2023-06-08 | 90.50 | $91.28 | 312405 |
| 2023-06-07 | 90.07 | $91.72 | 676200 |
| 2023-06-06 | 89.38 | $91.23 | 334000 |
| 2023-06-05 | 88.71 | $89.75 | 436991 |
| 2023-06-02 | 88.35 | $90.44 | 568000 |
| 2023-06-01 | 87.69 | $87.61 | 465300 |
| 2023-05-31 | 87.80 | $87.31 | 527129 |
| 2023-05-30 | 88.03 | $89.00 | 352033 |
| 2023-05-26 | 87.79 | $88.65 | 283722 |
| 2023-05-25 | 87.61 | $87.28 | 231800 |
| 2023-05-24 | 87.83 | $87.60 | 306500 |
| 2023-05-23 | 88.01 | $87.58 | 481501 |
| 2023-05-22 | 88.24 | $88.07 | 517625 |
| 2023-05-19 | 88.38 | $87.74 | 363100 |
| 2023-05-18 | 88.66 | $88.85 | 424500 |
| 2023-05-17 | 88.65 | $89.46 | 314619 |
| 2023-05-16 | 88.46 | $87.88 | 344400 |
| 2023-05-15 | 88.73 | $89.04 | 260027 |
| 2023-05-12 | 88.70 | $88.70 | 344812 |
| 2023-05-11 | 88.77 | $89.37 | 338816 |
| 2023-05-10 | 88.66 | $91.56 | 577939 |
| 2023-05-09 | 87.84 | $86.97 | 432602 |
| 2023-05-08 | 88.31 | $86.32 | 309248 |
| 2023-05-05 | 89.10 | $87.31 | 408900 |
| 2023-05-04 | 89.75 | $86.35 | 372200 |
| 2023-05-03 | 90.85 | $87.53 | 365700 |
| 2023-05-02 | 91.81 | $88.76 | 679900 |
| 2023-05-01 | 92.58 | $91.00 | 377846 |
| 2023-04-28 | 92.79 | $91.38 | 403900 |
| 2023-04-27 | 92.91 | $91.86 | 658700 |
| 2023-04-26 | 92.89 | $90.99 | 724000 |
| 2023-04-25 | 93.11 | $92.45 | 613200 |
| 2023-04-24 | 92.89 | $93.85 | 356800 |
| 2023-04-21 | 92.16 | $94.82 | 523400 |
| 2023-04-20 | 90.95 | $93.60 | 365400 |
| 2023-04-19 | 89.85 | $92.84 | 297100 |
| 2023-04-18 | 88.74 | $92.29 | 391900 |
| 2023-04-17 | 87.56 | $90.62 | 359200 |
| 2023-04-14 | 86.67 | $90.37 | 403000 |
| 2023-04-13 | 85.68 | $88.22 | 369600 |
| 2023-04-12 | 85.18 | $87.02 | 414341 |
| 2023-04-11 | 84.99 | $86.50 | 336930 |
| 2023-04-10 | 84.95 | $85.44 | 410500 |
| 2023-04-06 | 85.28 | $85.29 | 327000 |
| 2023-04-05 | 85.77 | $85.33 | 347220 |
| 2023-04-04 | 86.38 | $84.95 | 495600 |
| 2023-04-03 | 87.29 | $87.10 | 565035 |
| 2023-03-31 | 87.75 | $87.49 | 763300 |
| 2023-03-30 | 88.21 | $86.30 | 524800 |
| 2023-03-29 | 89.18 | $88.35 | 1.5M |
| 2023-03-28 | 89.74 | $89.56 | 751000 |
| 2023-03-27 | 90.05 | $89.72 | 582508 |
| 2023-03-24 | 90.41 | $89.78 | 656827 |
| 2023-03-23 | 90.84 | $92.11 | 354626 |
| 2023-03-22 | 90.65 | $91.85 | 337130 |
| 2023-03-21 | 90.52 | $94.13 | 358300 |
| 2023-03-20 | 89.66 | $92.84 | 429600 |
| 2023-03-17 | 89.06 | $90.85 | 800200 |
| 2023-03-16 | 88.98 | $92.71 | 577178 |
| 2023-03-15 | 88.34 | $90.04 | 689198 |
| 2023-03-14 | 88.45 | $88.71 | 617800 |
| 2023-03-13 | 89.05 | $85.36 | 570500 |
| 2023-03-10 | 90.89 | $87.78 | 608600 |
| 2023-03-09 | 92.39 | $90.12 | 388523 |
| 2023-03-08 | 93.50 | $92.70 | 257700 |
| 2023-03-07 | 94.07 | $92.80 | 287430 |
| 2023-03-06 | 94.74 | $94.35 | 304000 |
| 2023-03-03 | 95.08 | $95.66 | 227600 |
| 2023-03-02 | 95.09 | $94.81 | 288647 |
| 2023-03-01 | 95.38 | $95.20 | 318400 |
| 2023-02-28 | 95.63 | $95.70 | 570300 |
| 2023-02-27 | 95.77 | $94.73 | 246500 |
| 2023-02-24 | 96.26 | $94.67 | 282800 |
| 2023-02-23 | 96.89 | $95.26 | 315400 |
| 2023-02-22 | 97.45 | $95.95 | 461700 |
| 2023-02-21 | 97.92 | $97.30 | 665600 |
| 2023-02-17 | 98.06 | $99.17 | 344000 |
| 2023-02-16 | 97.63 | $96.81 | 345215 |
| 2023-02-15 | 97.84 | $96.77 | 235518 |
| 2023-02-14 | 98.10 | $97.71 | 249524 |
| 2023-02-13 | 98.11 | $98.06 | 359300 |
| 2023-02-10 | 97.99 | $96.02 | 319746 |
| 2023-02-09 | 98.48 | $94.59 | 433830 |
| 2023-02-08 | 99.51 | $97.29 | 298810 |
| 2023-02-07 | 99.88 | $98.15 | 398435 |
| 2023-02-06 | 100.03 | $98.87 | 392000 |
| 2023-02-03 | 99.95 | $100.78 | 406700 |
| 2023-02-02 | 99.22 | $99.51 | 414500 |
| 2023-02-01 | 98.69 | $97.49 | 613801 |
| 2023-01-31 | 98.66 | $99.07 | 439820 |
| 2023-01-30 | 98.09 | $97.65 | 382844 |
| 2023-01-27 | 97.81 | $97.16 | 277937 |
| 2023-01-26 | 97.60 | $96.95 | 363800 |
| 2023-01-25 | 97.38 | $96.18 | 294200 |
| 2023-01-24 | 97.32 | $96.95 | 185000 |
| 2023-01-23 | 96.98 | $98.00 | 205130 |
| 2023-01-20 | 96.19 | $97.01 | 249828 |
| 2023-01-19 | 95.53 | $95.77 | 237800 |
| 2023-01-18 | 95.08 | $96.57 | 343017 |
| 2023-01-17 | 94.26 | $96.59 | 374800 |
| 2023-01-13 | 93.24 | $97.91 | 306146 |
| 2023-01-12 | 91.57 | $96.25 | 293300 |
| 2023-01-11 | 90.07 | $94.90 | 328725 |
| 2023-01-10 | 88.67 | $93.34 | 334439 |
| 2023-01-09 | 87.48 | $90.59 | 187800 |
| 2023-01-06 | 86.92 | $90.38 | 238200 |
| 2023-01-05 | 86.36 | $88.06 | 305502 |
| 2023-01-04 | 86.44 | $88.24 | 291100 |
| 2023-01-03 | 86.52 | $87.89 | 276400 |
| 2022-12-30 | 86.79 | $87.16 | 249100 |
| 2022-12-29 | 87.38 | $88.69 | 346000 |
| 2022-12-28 | 87.67 | $87.84 | 228000 |
| 2022-12-27 | 88.33 | $88.65 | 216520 |
| 2022-12-23 | 88.92 | $89.15 | 193500 |
| 2022-12-22 | 89.52 | $88.81 | 298400 |
| 2022-12-21 | 90.39 | $91.93 | 250525 |
| 2022-12-20 | 90.51 | $89.46 | 346300 |
| 2022-12-19 | 91.46 | $89.18 | 389400 |
| 2022-12-16 | 92.74 | $92.07 | 689336 |
| 2022-12-15 | 93.40 | $91.36 | 418600 |
| 2022-12-14 | 94.45 | $93.61 | 396600 |
| 2022-12-13 | 95.03 | $93.21 | 608200 |
| 2022-12-12 | 95.86 | $93.56 | 480220 |
| 2022-12-09 | 96.76 | $93.57 | 519806 |
| 2022-12-08 | 97.85 | $94.07 | 428700 |
| 2022-12-07 | 98.99 | $96.46 | 369800 |
| 2022-12-06 | 99.61 | $97.51 | 527537 |
| 2022-12-05 | 99.99 | $97.50 | 303000 |
| 2022-12-02 | 100.42 | $99.62 | 327809 |
| 2022-12-01 | 100.23 | $99.09 | 210018 |
| 2022-11-30 | 100.12 | $98.35 | 261527 |
| 2022-11-29 | 100.17 | $96.28 | 215907 |
| 2022-11-28 | 100.83 | $97.22 | 188133 |
| 2022-11-25 | 101.28 | $99.81 | 92200 |
| 2022-11-23 | 100.94 | $99.26 | 265300 |
| 2022-11-22 | 100.63 | $98.52 | 273700 |
| 2022-11-21 | 100.42 | $97.54 | 178107 |
| 2022-11-18 | 100.39 | $97.14 | 277200 |
| 2022-11-17 | 100.39 | $96.88 | 330920 |
| 2022-11-16 | 100.40 | $99.59 | 299300 |
| 2022-11-15 | 99.46 | $101.58 | 690712 |
| 2022-11-14 | 97.60 | $98.00 | 375711 |
| 2022-11-11 | 96.39 | $96.14 | 317012 |
| 2022-11-10 | 95.41 | $95.92 | 338900 |
| 2022-11-09 | 94.22 | $91.81 | 157919 |
| 2022-11-08 | 94.00 | $93.75 | 240327 |
| 2022-11-07 | 93.03 | $93.81 | 285349 |
| 2022-11-04 | 91.77 | $93.22 | 358000 |
| 2022-11-03 | 90.35 | $90.85 | 320200 |
| 2022-11-02 | 89.30 | $91.20 | 572200 |
| 2022-11-01 | 87.86 | $91.02 | 442750 |
| 2022-10-31 | 86.11 | $89.32 | 367939 |
| 2022-10-28 | 84.48 | $89.79 | 602500 |
| 2022-10-27 | 82.31 | $83.33 | 390500 |
| 2022-10-26 | 81.68 | $82.17 | 302948 |
| 2022-10-25 | 81.27 | $80.26 | 281700 |
| 2022-10-24 | 81.36 | $82.25 | 264701 |
| 2022-10-21 | 80.83 | $81.76 | 243728 |
| 2022-10-20 | 80.32 | $79.12 | 185039 |
| 2022-10-19 | 80.53 | $80.54 | 206200 |
| 2022-10-18 | 80.32 | $81.81 | 240229 |
| 2022-10-17 | 79.65 | $80.12 | 326322 |
| 2022-10-14 | 79.37 | $79.60 | 369820 |
| 2022-10-13 | 79.19 | $81.80 | 337409 |
| 2022-10-12 | 78.26 | $79.35 | 210416 |
| 2022-10-11 | 77.92 | $77.98 | 251400 |
| 2022-10-10 | 77.93 | $77.99 | 169100 |
| 2022-10-07 | 77.96 | $77.38 | 380347 |
| 2022-10-06 | 78.19 | $79.55 | 152247 |
| 2022-10-05 | 77.78 | $80.43 | 209847 |
| 2022-10-04 | 77.03 | $81.18 | 350900 |
| 2022-10-03 | 75.88 | $76.69 | 418100 |
| 2022-09-30 | 75.93 | $75.38 | 374809 |
| 2022-09-29 | 76.43 | $76.22 | 309142 |
| 2022-09-28 | 76.80 | $76.63 | 300243 |
| 2022-09-27 | 77.14 | $75.06 | 332035 |
| 2022-09-26 | 78.08 | $76.74 | 341300 |
| 2022-09-23 | 78.70 | $76.92 | 534631 |
| 2022-09-22 | 79.41 | $79.39 | 181344 |
| 2022-09-21 | 79.51 | $79.77 | 165001 |
| 2022-09-20 | 79.51 | $80.35 | 306200 |
| 2022-09-19 | 79.35 | $82.10 | 269300 |
| 2022-09-16 | 78.61 | $80.16 | 569700 |
| 2022-09-15 | 78.33 | $80.22 | 348600 |
| 2022-09-14 | 78.00 | $78.55 | 332722 |
| 2022-09-13 | 78.15 | $78.79 | 254600 |
| 2022-09-12 | 78.28 | $82.23 | 250410 |
| 2022-09-09 | 77.37 | $81.16 | 238436 |
| 2022-09-08 | 76.64 | $77.98 | 230316 |
| 2022-09-07 | 76.79 | $77.99 | 197300 |
| 2022-09-06 | 77.01 | $77.42 | 288200 |
| 2022-09-02 | 77.50 | $75.41 | 185900 |
| 2022-09-01 | 78.78 | $77.75 | 209206 |
| 2022-08-31 | 79.62 | $78.50 | 326943 |
| 2022-08-30 | 80.45 | $78.66 | 161548 |
| 2022-08-29 | 81.42 | $79.00 | 213816 |
| 2022-08-26 | 82.52 | $79.99 | 214606 |
| 2022-08-25 | 83.56 | $82.37 | 162604 |
| 2022-08-24 | 84.08 | $80.74 | 191806 |
| 2022-08-23 | 85.22 | $80.90 | 199300 |
| 2022-08-22 | 86.56 | $81.28 | 244423 |
| 2022-08-19 | 88.06 | $85.06 | 232100 |
| 2022-08-18 | 88.65 | $86.95 | 259600 |
| 2022-08-17 | 88.75 | $87.33 | 143923 |
| 2022-08-16 | 88.71 | $87.86 | 132918 |
| 2022-08-15 | 88.46 | $88.87 | 179822 |
| 2022-08-12 | 87.79 | $87.77 | 188106 |
| 2022-08-11 | 87.30 | $86.93 | 187318 |
| 2022-08-10 | 86.92 | $86.73 | 271348 |
| 2022-08-09 | 86.49 | $84.93 | 208900 |
| 2022-08-08 | 86.50 | $85.84 | 187328 |
| 2022-08-05 | 86.19 | $85.68 | 192548 |
| 2022-08-04 | 85.83 | $86.19 | 196748 |
| 2022-08-03 | 85.19 | $86.22 | 238400 |
| 2022-08-02 | 84.37 | $83.87 | 191100 |
| 2022-08-01 | 84.10 | $84.80 | 378101 |
| 2022-07-29 | 83.43 | $84.56 | 469500 |
| 2022-07-28 | 82.68 | $85.23 | 290623 |
| 2022-07-27 | 81.53 | $82.49 | 325000 |
| 2022-07-26 | 80.99 | $81.96 | 257200 |
| 2022-07-25 | 80.48 | $81.62 | 228000 |
| 2022-07-22 | 79.97 | $81.61 | 134727 |
| 2022-07-21 | 79.34 | $81.45 | 203700 |
| 2022-07-20 | 78.63 | $80.60 | 201600 |
| 2022-07-19 | 78.04 | $80.43 | 196600 |
| 2022-07-18 | 77.39 | $77.68 | 261200 |
| 2022-07-15 | 77.48 | $77.91 | 226733 |
| 2022-07-14 | 77.54 | $75.03 | 250500 |
| 2022-07-13 | 78.54 | $77.91 | 174600 |
| 2022-07-12 | 78.86 | $78.25 | 193126 |
| 2022-07-11 | 79.15 | $77.64 | 301400 |
| 2022-07-08 | 79.71 | $80.24 | 221400 |
| 2022-07-07 | 79.58 | $81.68 | 270304 |
| 2022-07-06 | 78.98 | $79.30 | 315300 |
| 2022-07-05 | 79.01 | $79.40 | 253800 |
| 2022-07-01 | 79.03 | $78.33 | 215406 |
| 2022-06-30 | 79.41 | $78.93 | 325612 |
| 2022-06-29 | 79.70 | $80.90 | 298000 |
| 2022-06-28 | 79.45 | $82.13 | 172500 |
| 2022-06-27 | 78.77 | $81.31 | 316100 |
| 2022-06-24 | 78.22 | $81.32 | 654600 |
| 2022-06-23 | 77.57 | $78.35 | 367600 |
| 2022-06-22 | 77.76 | $78.38 | 278110 |
| 2022-06-21 | 78.02 | $78.32 | 278937 |
| 2022-06-17 | 78.39 | $76.53 | 385500 |
| 2022-06-16 | 79.43 | $76.99 | 336500 |
| 2022-06-15 | 80.59 | $79.43 | 275001 |
| 2022-06-14 | 81.26 | $79.57 | 306500 |
| 2022-06-13 | 82.04 | $78.58 | 365416 |
| 2022-06-10 | 83.33 | $80.22 | 388027 |
| 2022-06-09 | 84.39 | $81.67 | 169000 |
| 2022-06-08 | 85.22 | $83.56 | 154203 |
| 2022-06-07 | 85.63 | $85.70 | 199600 |
| 2022-06-06 | 85.45 | $85.53 | 197214 |
| 2022-06-03 | 85.28 | $84.71 | 219700 |
| 2022-06-02 | 85.33 | $86.64 | 179100 |
| 2022-06-01 | 84.77 | $83.76 | 212743 |
| 2022-05-31 | 85.00 | $85.94 | 299000 |
| 2022-05-27 | 84.60 | $85.91 | 213845 |
| 2022-05-26 | 84.11 | $83.79 | 375742 |
| 2022-05-25 | 84.19 | $83.66 | 340300 |
| 2022-05-24 | 84.33 | $82.00 | 316320 |
| 2022-05-23 | 85.04 | $84.69 | 333934 |
| 2022-05-20 | 85.05 | $83.97 | 655600 |
| 2022-05-19 | 85.29 | $84.64 | 326124 |
| 2022-05-18 | 85.37 | $85.05 | 326100 |
| 2022-05-17 | 85.34 | $87.42 | 417500 |
| 2022-05-16 | 84.55 | $85.66 | 324000 |
| 2022-05-13 | 84.15 | $84.66 | 644619 |
| 2022-05-12 | 83.99 | $83.30 | 483910 |
| 2022-05-11 | 84.24 | $82.27 | 309408 |
| 2022-05-10 | 84.87 | $83.43 | 435845 |
| 2022-05-09 | 85.29 | $85.40 | 359300 |
| 2022-05-06 | 85.19 | $85.00 | 510031 |
| 2022-05-05 | 85.19 | $85.42 | 358719 |
| 2022-05-04 | 85.07 | $85.99 | 362113 |
| 2022-05-03 | 84.76 | $84.41 | 362800 |
| 2022-05-02 | 84.89 | $86.00 | 376900 |
| 2022-04-29 | 84.56 | $83.29 | 380400 |
| 2022-04-28 | 85.03 | $87.24 | 327521 |
| 2022-04-27 | 84.38 | $85.31 | 527500 |
| 2022-04-26 | 84.22 | $84.83 | 488207 |
| 2022-04-25 | 84.19 | $86.16 | 378800 |
| 2022-04-22 | 83.78 | $85.28 | 577000 |
| 2022-04-21 | 83.58 | $87.27 | 425128 |
| 2022-04-20 | 82.76 | $87.77 | 346700 |
| 2022-04-19 | 81.64 | $86.50 | 501323 |
| 2022-04-18 | 80.73 | $82.68 | 409300 |
| 2022-04-14 | 80.91 | $82.16 | 335600 |
| 2022-04-13 | 81.36 | $82.54 | 298100 |
| 2022-04-12 | 81.86 | $81.68 | 427800 |
| 2022-04-11 | 82.82 | $82.13 | 339704 |
| 2022-04-08 | 83.91 | $82.49 | 551925 |
| 2022-04-07 | 85.20 | $83.79 | 561026 |
| 2022-04-06 | 86.42 | $84.34 | 543200 |
| 2022-04-05 | 87.79 | $89.00 | 461020 |
| 2022-04-04 | 88.05 | $89.40 | 467900 |
| 2022-04-01 | 88.29 | $89.00 | 455900 |
| 2022-03-31 | 88.77 | $87.80 | 511700 |
| 2022-03-30 | 89.80 | $90.72 | 257700 |
| 2022-03-29 | 90.18 | $93.16 | 339426 |
| 2022-03-28 | 89.93 | $91.00 | 504133 |
| 2022-03-25 | 90.37 | $89.46 | 372743 |
| 2022-03-24 | 91.45 | $91.19 | 283000 |
| 2022-03-23 | 92.28 | $90.29 | 582100 |
| 2022-03-22 | 93.63 | $92.82 | 754900 |
| 2022-03-21 | 94.53 | $92.40 | 745929 |
| 2022-03-18 | 95.81 | $98.07 | 853300 |
| 2022-03-17 | 95.62 | $97.64 | 302306 |
| 2022-03-16 | 95.56 | $98.42 | 633000 |
| 2022-03-15 | 95.30 | $97.61 | 277800 |
| 2022-03-14 | 95.29 | $95.92 | 229842 |
| 2022-03-11 | 95.87 | $95.28 | 293100 |
| 2022-03-10 | 96.83 | $96.98 | 376001 |
| 2022-03-09 | 97.52 | $98.09 | 264523 |
| 2022-03-08 | 98.07 | $94.87 | 519046 |
| 2022-03-07 | 99.79 | $97.56 | 576400 |
| 2022-03-04 | 101.09 | $99.32 | 329687 |
| 2022-03-03 | 102.14 | $102.51 | 459600 |
| 2022-03-02 | 102.45 | $102.62 | 375900 |
| 2022-03-01 | 102.82 | $99.75 | 393801 |
| 2022-02-28 | 104.20 | $102.86 | 553600 |
| 2022-02-25 | 104.92 | $102.96 | 583837 |
| 2022-02-24 | 105.78 | $101.16 | 595208 |
| 2022-02-23 | 107.41 | $101.10 | 450629 |
| 2022-02-22 | 109.41 | $105.00 | 536800 |
| 2022-02-18 | 110.60 | $108.34 | 445153 |
| 2022-02-17 | 110.97 | $110.90 | 401300 |
| 2022-02-16 | 110.58 | $112.49 | 284900 |
| 2022-02-15 | 109.58 | $111.35 | 254027 |
| 2022-02-14 | 108.70 | $110.33 | 355600 |
| 2022-02-11 | 107.94 | $108.46 | 561600 |
| 2022-02-10 | 107.59 | $110.05 | 787322 |
| 2022-02-09 | 106.66 | $112.96 | 551771 |
| 2022-02-08 | 104.60 | $108.00 | 538010 |
| 2022-02-07 | 103.67 | $105.14 | 387000 |
| 2022-02-04 | 103.45 | $105.02 | 479400 |
| 2022-02-03 | 103.25 | $102.65 | 321422 |
| 2022-02-02 | 103.78 | $103.42 | 354226 |
| 2022-02-01 | 104.20 | $106.17 | 264200 |
| 2022-01-31 | 103.87 | $106.28 | 318600 |
| 2022-01-28 | 103.45 | $104.33 | 423039 |
| 2022-01-27 | 103.58 | $102.14 | 371900 |
| 2022-01-26 | 104.45 | $102.04 | 448428 |
| 2022-01-25 | 105.58 | $102.16 | 460934 |
| 2022-01-24 | 106.92 | $102.06 | 523000 |
| 2022-01-21 | 108.60 | $101.50 | 570127 |
| 2022-01-20 | 110.82 | $104.07 | 356722 |
| 2022-01-19 | 112.69 | $104.35 | 365100 |
| 2022-01-18 | 114.84 | $107.00 | 634240 |
| 2022-01-14 | 116.57 | $114.96 | 666300 |
| 2022-01-13 | 116.10 | $117.47 | 569629 |
| 2022-01-12 | 114.66 | $119.53 | 930300 |
| 2022-01-11 | 112.21 | $118.08 | 638815 |
| 2022-01-10 | 109.63 | $115.41 | 636927 |
| 2022-01-07 | 107.30 | $111.32 | 446600 |
| 2022-01-06 | 105.75 | $110.12 | 502418 |
| 2022-01-05 | 104.23 | $104.92 | 318811 |
| 2022-01-04 | 104.03 | $109.27 | 447000 |
| 2022-01-03 | 102.42 | $104.51 | 297706 |
| 2021-12-31 | 101.98 | $103.52 | 154539 |
| 2021-12-30 | 101.79 | $103.27 | 175200 |
| 2021-12-29 | 101.65 | $104.93 | 310745 |
| 2021-12-28 | 101.00 | $105.59 | 255545 |
| 2021-12-27 | 100.03 | $105.48 | 287548 |
| 2021-12-23 | 98.93 | $103.60 | 261900 |
| 2021-12-22 | 98.24 | $101.78 | 443431 |
| 2021-12-21 | 98.03 | $101.31 | 367800 |
| 2021-12-20 | 98.01 | $99.69 | 517625 |
| 2021-12-17 | 98.56 | $99.69 | 499744 |
| 2021-12-16 | 99.30 | $102.01 | 345242 |
| 2021-12-15 | 99.54 | $101.54 | 420447 |
| 2021-12-14 | 100.06 | $101.75 | 483200 |
| 2021-12-13 | 100.69 | $99.89 | 495721 |
| 2021-12-10 | 102.13 | $99.46 | 498900 |
| 2021-12-09 | 104.08 | $101.01 | 615200 |
| 2021-12-08 | 106.02 | $104.27 | 417100 |
| 2021-12-07 | 107.40 | $108.76 | 279600 |
| 2021-12-06 | 107.70 | $106.79 | 380547 |
| 2021-12-03 | 108.72 | $105.12 | 327609 |
| 2021-12-02 | 110.52 | $108.90 | 383300 |
| 2021-12-01 | 111.54 | $105.70 | 432500 |
| 2021-11-30 | 113.80 | $108.54 | 447344 |
| 2021-11-29 | 115.65 | $112.18 | 314200 |
| 2021-11-26 | 116.74 | $111.81 | 190548 |
| 2021-11-24 | 118.15 | $116.01 | 354424 |
| 2021-11-23 | 118.51 | $116.50 | 251800 |
| 2021-11-22 | 118.74 | $115.27 | 241022 |
| 2021-11-19 | 119.36 | $116.11 | 227901 |
| 2021-11-18 | 119.78 | $117.42 | 190200 |
| 2021-11-17 | 119.82 | $116.33 | 194249 |
| 2021-11-16 | 120.14 | $117.08 | 290635 |
| 2021-11-15 | 120.21 | $116.24 | 301200 |
| 2021-11-12 | 120.48 | $118.10 | 222415 |
| 2021-11-11 | 120.13 | $118.96 | 285300 |
| 2021-11-10 | 119.34 | $116.87 | 279600 |
| 2021-11-09 | 118.93 | $117.35 | 248200 |
| 2021-11-08 | 118.19 | $116.63 | 302142 |
| 2021-11-05 | 117.41 | $116.47 | 373600 |
| 2021-11-04 | 116.41 | $117.93 | 305717 |
| 2021-11-03 | 114.63 | $118.52 | 407700 |
| 2021-11-02 | 112.18 | $117.71 | 598046 |
| 2021-11-01 | 109.37 | $116.26 | 885847 |
| 2021-10-29 | 106.34 | $112.08 | 861739 |
| 2021-10-28 | 103.92 | $101.91 | 535200 |
| 2021-10-27 | 104.15 | $99.90 | 403031 |
| 2021-10-26 | 105.02 | $103.87 | 357400 |
| 2021-10-25 | 104.77 | $104.24 | 287200 |
| 2021-10-22 | 104.30 | $103.22 | 209100 |
| 2021-10-21 | 103.99 | $102.31 | 249949 |
| 2021-10-20 | 103.85 | $103.60 | 230700 |
| 2021-10-19 | 103.21 | $104.71 | 203228 |
| 2021-10-18 | 102.03 | $103.63 | 278400 |
| 2021-10-15 | 100.88 | $101.30 | 219105 |
| 2021-10-14 | 100.18 | $101.08 | 216948 |
| 2021-10-13 | 99.34 | $98.92 | 204900 |
| 2021-10-12 | 98.96 | $98.48 | 231800 |
| 2021-10-11 | 98.60 | $98.10 | 191919 |
| 2021-10-08 | 98.23 | $99.48 | 149600 |
| 2021-10-07 | 97.31 | $99.69 | 335700 |
| 2021-10-06 | 96.09 | $98.18 | 338000 |
| 2021-10-05 | 95.05 | $97.91 | 335600 |
| 2021-10-04 | 93.83 | $94.87 | 322700 |
| 2021-10-01 | 93.30 | $93.45 | 365103 |
| 2021-09-30 | 93.08 | $92.10 | 386549 |
| 2021-09-29 | 93.22 | $91.71 | 281700 |
| 2021-09-28 | 93.50 | $92.14 | 197800 |
| 2021-09-27 | 93.68 | $95.55 | 222300 |
| 2021-09-24 | 92.80 | $95.37 | 243532 |
| 2021-09-23 | 91.77 | $94.05 | 354500 |
| 2021-09-22 | 90.91 | $91.33 | 322300 |
| 2021-09-21 | 90.71 | $90.57 | 260000 |
| 2021-09-20 | 90.71 | $90.82 | 308705 |
| 2021-09-17 | 90.61 | $91.20 | 819000 |
| 2021-09-16 | 90.37 | $91.41 | 230308 |
| 2021-09-15 | 90.00 | $91.07 | 358400 |
| 2021-09-14 | 89.65 | $89.10 | 207700 |
| 2021-09-13 | 89.84 | $89.34 | 238339 |
| 2021-09-10 | 89.98 | $88.75 | 210539 |
| 2021-09-09 | 90.34 | $90.05 | 313800 |
| 2021-09-08 | 90.36 | $89.41 | 188955 |
| 2021-09-07 | 90.57 | $89.30 | 205400 |
| 2021-09-03 | 90.84 | $90.32 | 184500 |
| 2021-09-02 | 90.83 | $90.83 | 232400 |
| 2021-09-01 | 90.64 | $90.38 | 225900 |
| 2021-08-31 | 90.53 | $90.20 | 207636 |
| 2021-08-30 | 90.43 | $90.28 | 130300 |
| 2021-08-27 | 90.27 | $90.50 | 180943 |
| 2021-08-26 | 89.98 | $89.09 | 167600 |
| 2021-08-25 | 90.06 | $90.20 | 232112 |
| 2021-08-24 | 89.77 | $90.08 | 181300 |
| 2021-08-23 | 89.44 | $90.23 | 216427 |
| 2021-08-20 | 88.97 | $89.30 | 540308 |
| 2021-08-19 | 88.67 | $86.54 | 344000 |
| 2021-08-18 | 89.15 | $87.73 | 170839 |
| 2021-08-17 | 89.34 | $88.14 | 136114 |
| 2021-08-16 | 89.42 | $89.23 | 136000 |
| 2021-08-13 | 89.14 | $88.95 | 200733 |
| 2021-08-12 | 88.86 | $88.15 | 245700 |
| 2021-08-11 | 88.75 | $88.80 | 158133 |
| 2021-08-10 | 88.37 | $88.38 | 220903 |
| 2021-08-09 | 88.01 | $87.96 | 203800 |
| 2021-08-06 | 87.68 | $86.80 | 238000 |
| 2021-08-05 | 87.61 | $86.71 | 240400 |
| 2021-08-04 | 87.53 | $85.41 | 526700 |
| 2021-08-03 | 87.81 | $83.63 | 796447 |
| 2021-08-02 | 88.68 | $89.96 | 497500 |
| 2021-07-30 | 87.69 | $89.10 | 405300 |
| 2021-07-29 | 86.73 | $88.70 | 321100 |
| 2021-07-28 | 85.64 | $86.45 | 357100 |
| 2021-07-27 | 85.00 | $85.30 | 307600 |
| 2021-07-26 | 84.56 | $86.35 | 231600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.99
2026-07-22
Close Price
$139.86
Vol: 2970
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.63
Average
52.32
Maximum
77.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.99 | $139.86 | 2970 |
| 2026-07-21 | 49.00 | $139.87 | 508500 |
| 2026-07-20 | 49.01 | $139.88 | 629800 |
| 2026-07-17 | 49.14 | $140.01 | 712325 |
| 2026-07-16 | 52.57 | $143.30 | 877338 |
| 2026-07-15 | 52.18 | $142.90 | 1.2M |
| 2026-07-14 | 45.96 | $136.93 | 926945 |
| 2026-07-13 | 40.53 | $132.52 | 832400 |
| 2026-07-10 | 43.15 | $135.33 | 1.1M |
| 2026-07-09 | 44.23 | $136.44 | 3.1M |
| 2026-07-08 | 41.58 | $134.31 | 718017 |
| 2026-07-07 | 46.30 | $139.12 | 534177 |
| 2026-07-06 | 50.04 | $142.45 | 748100 |
| 2026-07-02 | 47.25 | $140.15 | 496908 |
| 2026-07-01 | 44.43 | $137.96 | 939500 |
| 2026-06-30 | 39.03 | $134.13 | 727237 |
| 2026-06-29 | 37.20 | $132.92 | 591220 |
| 2026-06-26 | 42.90 | $138.55 | 1.9M |
| 2026-06-25 | 39.42 | $136.33 | 489200 |
| 2026-06-24 | 41.21 | $138.00 | 445649 |
| 2026-06-23 | 44.19 | $140.60 | 571400 |
| 2026-06-22 | 44.57 | $140.93 | 616806 |
| 2026-06-18 | 44.35 | $140.77 | 1.0M |
| 2026-06-17 | 45.01 | $141.38 | 744337 |
| 2026-06-16 | 46.95 | $143.16 | 630800 |
| 2026-06-15 | 42.55 | $139.83 | 804500 |
| 2026-06-12 | 39.78 | $137.89 | 602400 |
| 2026-06-11 | 36.37 | $135.62 | 628148 |
| 2026-06-10 | 36.67 | $135.96 | 672349 |
| 2026-06-09 | 41.44 | $141.04 | 572700 |
| 2026-06-08 | 35.23 | $137.10 | 797935 |
| 2026-06-05 | 37.28 | $139.25 | 402600 |
| 2026-06-04 | 39.25 | $141.20 | 520317 |
| 2026-06-03 | 34.59 | $138.43 | 466400 |
| 2026-06-02 | 35.52 | $139.43 | 850414 |
| 2026-06-01 | 36.39 | $140.36 | 484500 |
| 2026-05-29 | 37.61 | $141.66 | 732713 |
| 2026-05-28 | 41.83 | $145.77 | 613000 |
| 2026-05-27 | 43.43 | $147.19 | 778421 |
| 2026-05-26 | 47.84 | $150.80 | 401100 |
| 2026-05-22 | 48.93 | $151.63 | 468500 |
| 2026-05-21 | 48.82 | $151.55 | 804846 |
| 2026-05-20 | 46.31 | $149.66 | 702632 |
| 2026-05-19 | 42.25 | $146.81 | 1.2M |
| 2026-05-18 | 48.71 | $152.07 | 621500 |
| 2026-05-15 | 46.15 | $150.35 | 705013 |
| 2026-05-14 | 46.90 | $150.93 | 597514 |
| 2026-05-13 | 46.36 | $150.55 | 530400 |
| 2026-05-12 | 44.93 | $149.53 | 676800 |
| 2026-05-11 | 43.98 | $148.85 | 702700 |
| 2026-05-08 | 48.68 | $152.87 | 1.0M |
| 2026-05-07 | 49.47 | $153.50 | 2.2M |
| 2026-05-06 | 40.35 | $147.23 | 1.4M |
| 2026-05-05 | 43.88 | $150.17 | 666430 |
| 2026-05-04 | 44.23 | $150.45 | 1.2M |
| 2026-05-01 | 47.61 | $153.08 | 695708 |
| 2026-04-30 | 49.92 | $154.75 | 650839 |
| 2026-04-29 | 51.70 | $156.00 | 463700 |
| 2026-04-28 | 57.14 | $159.51 | 351537 |
| 2026-04-27 | 57.47 | $159.71 | 418018 |
| 2026-04-24 | 55.39 | $158.00 | 279000 |
| 2026-04-23 | 55.80 | $158.27 | 276355 |
| 2026-04-22 | 59.46 | $160.64 | 443200 |
| 2026-04-21 | 59.82 | $160.87 | 338520 |
| 2026-04-20 | 60.00 | $160.99 | 417903 |
| 2026-04-17 | 62.25 | $162.50 | 597803 |
| 2026-04-16 | 58.62 | $158.78 | 390424 |
| 2026-04-15 | 60.23 | $159.87 | 536100 |
| 2026-04-14 | 59.45 | $159.07 | 781200 |
| 2026-04-13 | 56.39 | $156.04 | 788500 |
| 2026-04-10 | 51.16 | $151.53 | 553300 |
| 2026-04-09 | 49.36 | $150.12 | 468937 |
| 2026-04-08 | 46.32 | $147.84 | 666853 |
| 2026-04-07 | 38.70 | $142.87 | 593733 |
| 2026-04-06 | 34.98 | $140.76 | 387800 |
| 2026-04-02 | 35.52 | $141.32 | 625700 |
| 2026-04-01 | 35.02 | $141.03 | 792515 |
| 2026-03-31 | 37.48 | $143.62 | 626611 |
| 2026-03-30 | 33.06 | $141.05 | 489907 |
| 2026-03-27 | 29.27 | $139.00 | 659600 |
| 2026-03-26 | 31.01 | $141.14 | 628200 |
| 2026-03-25 | 31.63 | $141.88 | 859900 |
| 2026-03-24 | 26.23 | $139.02 | 691386 |
| 2026-03-23 | 27.23 | $140.42 | 502326 |
| 2026-03-20 | 25.48 | $139.51 | 1.3M |
| 2026-03-19 | 24.41 | $138.95 | 935100 |
| 2026-03-18 | 24.30 | $138.89 | 682600 |
| 2026-03-17 | 25.11 | $140.28 | 752969 |
| 2026-03-16 | 23.78 | $139.51 | 726900 |
| 2026-03-13 | 23.63 | $139.42 | 592500 |
| 2026-03-12 | 23.85 | $139.87 | 630130 |
| 2026-03-11 | 27.41 | $146.37 | 521055 |
| 2026-03-10 | 26.19 | $145.61 | 722800 |
| 2026-03-09 | 26.86 | $146.79 | 907122 |
| 2026-03-06 | 29.47 | $151.11 | 509450 |
| 2026-03-05 | 33.96 | $157.30 | 371380 |
| 2026-03-04 | 37.67 | $161.50 | 415500 |
| 2026-03-03 | 38.23 | $162.10 | 381049 |
| 2026-03-02 | 39.68 | $163.64 | 441900 |
| 2026-02-27 | 39.81 | $163.77 | 601300 |
| 2026-02-26 | 45.19 | $169.10 | 418900 |
| 2026-02-25 | 40.75 | $165.99 | 762900 |
| 2026-02-24 | 40.56 | $165.86 | 548900 |
| 2026-02-23 | 36.38 | $163.08 | 813300 |
| 2026-02-20 | 41.05 | $167.82 | 800200 |
| 2026-02-19 | 38.36 | $166.12 | 514911 |
| 2026-02-18 | 38.31 | $166.09 | 480400 |
| 2026-02-17 | 37.46 | $165.53 | 460900 |
| 2026-02-13 | 37.73 | $165.84 | 577100 |
| 2026-02-12 | 37.69 | $165.81 | 804339 |
| 2026-02-11 | 41.52 | $170.15 | 461300 |
| 2026-02-10 | 43.89 | $172.57 | 413834 |
| 2026-02-09 | 44.15 | $172.83 | 565361 |
| 2026-02-06 | 44.27 | $172.96 | 690906 |
| 2026-02-05 | 37.93 | $167.94 | 757032 |
| 2026-02-04 | 37.50 | $167.62 | 519432 |
| 2026-02-03 | 33.13 | $164.45 | 816025 |
| 2026-02-02 | 36.08 | $168.36 | 578800 |
| 2026-01-30 | 36.03 | $168.32 | 635100 |
| 2026-01-29 | 36.40 | $168.81 | 1.4M |
| 2026-01-28 | 47.37 | $180.53 | 648908 |
| 2026-01-27 | 46.21 | $179.65 | 585800 |
| 2026-01-26 | 49.82 | $182.70 | 475411 |
| 2026-01-23 | 54.51 | $186.24 | 861410 |
| 2026-01-22 | 63.92 | $192.07 | 365800 |
| 2026-01-21 | 62.86 | $191.06 | 449100 |
| 2026-01-20 | 61.15 | $189.46 | 484714 |
| 2026-01-16 | 61.90 | $189.90 | 477906 |
| 2026-01-15 | 61.78 | $189.78 | 552600 |
| 2026-01-14 | 53.39 | $182.60 | 350700 |
| 2026-01-13 | 50.48 | $180.57 | 263200 |
| 2026-01-12 | 54.41 | $183.04 | 287000 |
| 2026-01-09 | 52.61 | $181.77 | 344314 |
| 2026-01-08 | 52.99 | $182.01 | 454402 |
| 2026-01-07 | 54.76 | $183.15 | 389336 |
| 2026-01-06 | 57.78 | $185.03 | 544227 |
| 2026-01-05 | 54.71 | $182.60 | 483700 |
| 2026-01-02 | 44.90 | $176.34 | 605800 |
| 2025-12-31 | 40.71 | $174.19 | 323203 |
| 2025-12-30 | 43.11 | $175.85 | 404600 |
| 2025-12-29 | 45.63 | $177.48 | 341800 |
| 2025-12-26 | 47.18 | $178.45 | 200500 |
| 2025-12-24 | 46.36 | $177.99 | 138023 |
| 2025-12-23 | 46.34 | $177.98 | 396900 |
| 2025-12-22 | 46.81 | $178.31 | 374843 |
| 2025-12-19 | 43.93 | $176.56 | 797217 |
| 2025-12-18 | 43.53 | $176.32 | 397336 |
| 2025-12-17 | 41.30 | $174.97 | 527016 |
| 2025-12-16 | 44.39 | $177.47 | 803800 |
| 2025-12-15 | 43.75 | $177.07 | 497206 |
| 2025-12-12 | 46.81 | $179.47 | 370600 |
| 2025-12-11 | 47.34 | $179.87 | 303449 |
| 2025-12-10 | 48.04 | $180.42 | 414932 |
| 2025-12-09 | 43.92 | $177.56 | 413924 |
| 2025-12-08 | 43.25 | $177.11 | 327604 |
| 2025-12-05 | 46.27 | $179.69 | 409300 |
| 2025-12-04 | 45.81 | $179.36 | 370805 |
| 2025-12-03 | 42.04 | $176.72 | 303029 |
| 2025-12-02 | 39.34 | $174.94 | 480861 |
| 2025-12-01 | 37.41 | $173.70 | 407432 |
| 2025-11-28 | 39.02 | $175.40 | 134200 |
| 2025-11-26 | 38.68 | $175.17 | 376422 |
| 2025-11-25 | 39.09 | $175.62 | 335100 |
| 2025-11-24 | 34.54 | $172.49 | 360500 |
| 2025-11-21 | 35.44 | $173.61 | 420700 |
| 2025-11-20 | 31.59 | $171.06 | 320200 |
| 2025-11-19 | 33.20 | $173.24 | 437500 |
| 2025-11-18 | 33.24 | $173.29 | 395500 |
| 2025-11-17 | 33.64 | $173.86 | 424700 |
| 2025-11-14 | 38.42 | $179.99 | 355000 |
| 2025-11-13 | 38.72 | $180.34 | 480900 |
| 2025-11-12 | 42.44 | $184.50 | 374700 |
| 2025-11-11 | 39.45 | $182.25 | 243500 |
| 2025-11-10 | 38.34 | $181.43 | 364600 |
| 2025-11-07 | 36.87 | $180.33 | 378121 |
| 2025-11-06 | 36.12 | $179.76 | 489610 |
| 2025-11-05 | 35.66 | $179.40 | 634600 |
| 2025-11-04 | 35.21 | $179.04 | 703591 |
| 2025-11-03 | 34.05 | $178.07 | 734433 |
| 2025-10-31 | 34.67 | $179.08 | 1.4M |
| 2025-10-30 | 52.79 | $199.29 | 1.2M |
| 2025-10-29 | 51.71 | $198.38 | 1.0M |
| 2025-10-28 | 56.73 | $202.09 | 448207 |
| 2025-10-27 | 56.96 | $202.25 | 356000 |
| 2025-10-24 | 53.41 | $199.04 | 380300 |
| 2025-10-23 | 50.81 | $196.88 | 530100 |
| 2025-10-22 | 47.22 | $194.10 | 422108 |
| 2025-10-21 | 45.73 | $193.00 | 262650 |
| 2025-10-20 | 45.27 | $192.65 | 531238 |
| 2025-10-17 | 41.93 | $190.19 | 335700 |
| 2025-10-16 | 39.48 | $188.47 | 382497 |
| 2025-10-15 | 43.90 | $192.79 | 425600 |
| 2025-10-14 | 44.78 | $193.59 | 342548 |
| 2025-10-13 | 41.73 | $191.39 | 310500 |
| 2025-10-10 | 36.68 | $188.06 | 530744 |
| 2025-10-09 | 38.33 | $189.80 | 404229 |
| 2025-10-08 | 39.79 | $191.30 | 352500 |
| 2025-10-07 | 42.91 | $194.31 | 342600 |
| 2025-10-06 | 45.89 | $196.93 | 396400 |
| 2025-10-03 | 51.72 | $201.41 | 318624 |
| 2025-10-02 | 51.63 | $201.34 | 317420 |
| 2025-10-01 | 50.87 | $200.74 | 274300 |
| 2025-09-30 | 57.37 | $205.32 | 526901 |
| 2025-09-29 | 58.72 | $206.19 | 389800 |
| 2025-09-26 | 58.49 | $205.97 | 262200 |
| 2025-09-25 | 57.76 | $205.27 | 312500 |
| 2025-09-24 | 58.19 | $205.58 | 600200 |
| 2025-09-23 | 63.40 | $209.19 | 365217 |
| 2025-09-22 | 62.43 | $208.10 | 280400 |
| 2025-09-19 | 63.35 | $208.73 | 1.1M |
| 2025-09-18 | 63.11 | $208.44 | 254441 |
| 2025-09-17 | 59.67 | $204.41 | 298903 |
| 2025-09-16 | 58.54 | $203.17 | 267133 |
| 2025-09-15 | 58.39 | $203.00 | 304504 |
| 2025-09-12 | 61.13 | $205.19 | 342300 |
| 2025-09-11 | 65.05 | $208.15 | 550200 |
| 2025-09-10 | 58.96 | $200.94 | 414400 |
| 2025-09-09 | 54.55 | $196.72 | 353500 |
| 2025-09-08 | 56.95 | $198.46 | 469900 |
| 2025-09-05 | 55.48 | $197.09 | 553523 |
| 2025-09-04 | 55.97 | $197.46 | 517556 |
| 2025-09-03 | 49.02 | $191.42 | 357700 |
| 2025-09-02 | 55.69 | $196.24 | 371105 |
| 2025-08-29 | 60.57 | $199.25 | 585500 |
| 2025-08-28 | 63.18 | $200.74 | 265600 |
| 2025-08-27 | 62.69 | $200.27 | 440835 |
| 2025-08-26 | 62.96 | $200.43 | 392700 |
| 2025-08-25 | 58.72 | $196.35 | 374300 |
| 2025-08-22 | 60.89 | $197.69 | 378600 |
| 2025-08-21 | 54.05 | $192.02 | 307015 |
| 2025-08-20 | 55.32 | $192.80 | 388800 |
| 2025-08-19 | 54.50 | $192.17 | 362300 |
| 2025-08-18 | 53.17 | $191.14 | 399000 |
| 2025-08-15 | 52.64 | $190.73 | 294742 |
| 2025-08-14 | 57.76 | $194.15 | 304900 |
| 2025-08-13 | 61.82 | $196.58 | 379000 |
| 2025-08-12 | 58.15 | $193.39 | 458500 |
| 2025-08-11 | 54.31 | $190.45 | 277838 |
| 2025-08-08 | 52.10 | $188.89 | 362000 |
| 2025-08-07 | 53.04 | $189.49 | 364348 |
| 2025-08-06 | 57.12 | $191.99 | 315002 |
| 2025-08-05 | 57.79 | $192.39 | 323560 |
| 2025-08-04 | 59.05 | $193.15 | 281903 |
| 2025-08-01 | 54.92 | $189.79 | 356406 |
| 2025-07-31 | 56.32 | $190.66 | 607849 |
| 2025-07-30 | 57.48 | $191.39 | 600658 |
| 2025-07-29 | 57.98 | $191.71 | 716357 |
| 2025-07-28 | 59.74 | $192.85 | 859354 |
| 2025-07-25 | 64.78 | $195.93 | 393900 |
| 2025-07-24 | 67.31 | $197.37 | 272028 |
| 2025-07-23 | 66.27 | $196.18 | 260207 |
| 2025-07-22 | 65.48 | $195.27 | 320135 |
| 2025-07-21 | 64.90 | $194.59 | 354626 |
| 2025-07-18 | 67.42 | $196.17 | 287500 |
| 2025-07-17 | 69.46 | $197.43 | 282800 |
| 2025-07-16 | 67.27 | $194.50 | 498700 |
| 2025-07-15 | 63.92 | $190.51 | 394500 |
| 2025-07-14 | 71.05 | $194.63 | 426700 |
| 2025-07-11 | 66.74 | $189.59 | 353005 |
| 2025-07-10 | 68.99 | $190.75 | 446644 |
| 2025-07-09 | 67.58 | $189.18 | 340285 |
| 2025-07-08 | 62.99 | $184.64 | 341700 |
| 2025-07-07 | 64.48 | $185.42 | 502937 |
| 2025-07-03 | 64.65 | $185.51 | 265347 |
| 2025-07-02 | 62.55 | $183.47 | 512112 |
| 2025-07-01 | 60.45 | $181.55 | 557665 |
| 2025-06-30 | 58.61 | $179.95 | 626821 |
| 2025-06-27 | 63.16 | $182.56 | 874232 |
| 2025-06-26 | 63.50 | $182.75 | 369100 |
| 2025-06-25 | 61.89 | $181.19 | 344120 |
| 2025-06-24 | 60.48 | $179.85 | 374953 |
| 2025-06-23 | 57.45 | $177.15 | 322800 |
| 2025-06-20 | 52.06 | $172.98 | 399300 |
| 2025-06-18 | 52.24 | $173.10 | 273500 |
| 2025-06-17 | 50.48 | $171.81 | 345300 |
| 2025-06-16 | 51.71 | $172.69 | 319200 |
| 2025-06-13 | 50.00 | $171.39 | 272300 |
| 2025-06-12 | 55.87 | $175.44 | 193123 |
| 2025-06-11 | 55.01 | $174.75 | 291440 |
| 2025-06-10 | 54.19 | $174.08 | 352500 |
| 2025-06-09 | 56.93 | $175.94 | 273800 |
| 2025-06-06 | 58.69 | $177.11 | 278947 |
| 2025-06-05 | 56.26 | $174.90 | 434037 |
| 2025-06-04 | 55.26 | $174.02 | 303300 |
| 2025-06-03 | 57.17 | $175.38 | 213289 |
| 2025-06-02 | 56.12 | $174.39 | 244600 |
| 2025-05-30 | 56.51 | $174.68 | 328100 |
| 2025-05-29 | 56.93 | $175.01 | 288214 |
| 2025-05-28 | 56.10 | $174.13 | 306000 |
| 2025-05-27 | 58.78 | $176.31 | 440100 |
| 2025-05-23 | 55.58 | $172.85 | 258044 |
| 2025-05-22 | 55.92 | $173.14 | 312635 |
| 2025-05-21 | 55.65 | $172.84 | 284551 |
| 2025-05-20 | 61.10 | $177.42 | 387700 |
| 2025-05-19 | 62.98 | $178.89 | 538800 |
| 2025-05-16 | 65.48 | $180.81 | 329400 |
| 2025-05-15 | 64.99 | $180.09 | 380147 |
| 2025-05-14 | 64.05 | $178.71 | 302510 |
| 2025-05-13 | 63.90 | $178.49 | 360800 |
| 2025-05-12 | 63.49 | $177.85 | 378741 |
| 2025-05-09 | 60.94 | $174.00 | 343500 |
| 2025-05-08 | 62.05 | $175.04 | 777135 |
| 2025-05-07 | 53.72 | $164.21 | 427600 |
| 2025-05-06 | 52.56 | $162.94 | 466203 |
| 2025-05-05 | 53.91 | $164.28 | 328400 |
| 2025-05-02 | 56.20 | $166.51 | 515323 |
| 2025-05-01 | 54.03 | $163.90 | 255700 |
| 2025-04-30 | 52.47 | $162.08 | 277100 |
| 2025-04-29 | 52.60 | $162.22 | 316626 |
| 2025-04-28 | 51.78 | $161.21 | 381300 |
| 2025-04-25 | 50.20 | $159.27 | 157054 |
| 2025-04-24 | 50.68 | $159.87 | 236374 |
| 2025-04-23 | 47.14 | $155.51 | 276803 |
| 2025-04-22 | 46.70 | $154.98 | 203100 |
| 2025-04-21 | 42.59 | $150.20 | 376593 |
| 2025-04-17 | 44.70 | $153.28 | 225100 |
| 2025-04-16 | 43.68 | $152.10 | 370414 |
| 2025-04-15 | 44.96 | $154.02 | 344100 |
| 2025-04-14 | 45.66 | $155.08 | 732216 |
| 2025-04-11 | 42.55 | $151.20 | 360300 |
| 2025-04-10 | 41.69 | $150.15 | 594248 |
| 2025-04-09 | 45.17 | $155.85 | 754640 |
| 2025-04-08 | 31.59 | $141.59 | 460680 |
| 2025-04-07 | 32.98 | $144.14 | 738388 |
| 2025-04-04 | 34.24 | $146.39 | 779749 |
| 2025-04-03 | 38.54 | $153.31 | 743343 |
| 2025-04-02 | 49.23 | $165.89 | 472100 |
| 2025-04-01 | 47.25 | $164.10 | 547074 |
| 2025-03-31 | 44.26 | $161.50 | 587608 |
| 2025-03-28 | 40.03 | $158.10 | 461147 |
| 2025-03-27 | 42.51 | $160.85 | 562121 |
| 2025-03-26 | 47.72 | $165.96 | 279403 |
| 2025-03-25 | 49.98 | $167.94 | 287635 |
| 2025-03-24 | 48.65 | $166.80 | 389146 |
| 2025-03-21 | 43.44 | $162.64 | 718541 |
| 2025-03-20 | 42.96 | $162.27 | 380300 |
| 2025-03-19 | 43.50 | $162.83 | 452600 |
| 2025-03-18 | 42.68 | $162.16 | 355123 |
| 2025-03-17 | 41.54 | $161.22 | 332400 |
| 2025-03-14 | 38.82 | $158.99 | 301600 |
| 2025-03-13 | 34.97 | $156.00 | 371561 |
| 2025-03-12 | 35.52 | $156.77 | 339844 |
| 2025-03-11 | 35.90 | $157.32 | 557015 |
| 2025-03-10 | 32.27 | $154.43 | 588600 |
| 2025-03-07 | 34.20 | $157.47 | 457000 |
| 2025-03-06 | 34.03 | $157.33 | 383235 |
| 2025-03-05 | 37.24 | $162.15 | 531833 |
| 2025-03-04 | 36.16 | $161.24 | 468910 |
| 2025-03-03 | 42.14 | $169.15 | 392700 |
| 2025-02-28 | 45.97 | $173.35 | 296000 |
| 2025-02-27 | 42.52 | $170.43 | 334900 |
| 2025-02-26 | 42.79 | $170.74 | 432716 |
| 2025-02-25 | 38.81 | $167.47 | 410000 |
| 2025-02-24 | 41.50 | $170.68 | 267300 |
| 2025-02-21 | 41.98 | $171.23 | 374641 |
| 2025-02-20 | 46.08 | $175.74 | 288740 |
| 2025-02-19 | 53.69 | $182.63 | 299100 |
| 2025-02-18 | 52.65 | $181.67 | 353903 |
| 2025-02-14 | 48.80 | $178.27 | 356432 |
| 2025-02-13 | 49.04 | $178.48 | 309149 |
| 2025-02-12 | 47.91 | $177.48 | 660800 |
| 2025-02-11 | 50.43 | $179.85 | 481800 |
| 2025-02-10 | 50.93 | $180.32 | 372661 |
| 2025-02-07 | 56.09 | $184.87 | 347314 |
| 2025-02-06 | 59.25 | $187.40 | 314141 |
| 2025-02-05 | 55.53 | $183.45 | 247200 |
| 2025-02-04 | 52.07 | $180.17 | 217435 |
| 2025-02-03 | 52.55 | $180.58 | 309813 |
| 2025-01-31 | 53.88 | $181.72 | 460200 |
| 2025-01-30 | 52.32 | $180.16 | 613400 |
| 2025-01-29 | 51.96 | $179.80 | 653520 |
| 2025-01-28 | 56.75 | $184.07 | 445913 |
| 2025-01-27 | 53.41 | $180.58 | 357743 |
| 2025-01-24 | 60.25 | $185.98 | 689099 |
| 2025-01-23 | 61.07 | $186.58 | 458610 |
| 2025-01-22 | 60.70 | $186.15 | 381204 |
| 2025-01-21 | 59.30 | $184.49 | 326060 |
| 2025-01-17 | 56.37 | $181.20 | 326300 |
| 2025-01-16 | 54.83 | $179.57 | 417836 |
| 2025-01-15 | 50.52 | $175.31 | 814700 |
| 2025-01-14 | 41.70 | $168.21 | 479506 |
| 2025-01-13 | 36.78 | $164.95 | 459351 |
| 2025-01-10 | 39.94 | $168.17 | 440013 |
| 2025-01-08 | 46.04 | $173.40 | 364400 |
| 2025-01-07 | 41.69 | $170.71 | 246628 |
| 2025-01-06 | 44.91 | $173.23 | 277612 |
| 2025-01-03 | 42.04 | $171.53 | 444100 |
| 2025-01-02 | 42.10 | $171.58 | 330800 |
| 2024-12-31 | 44.68 | $173.66 | 177700 |
| 2024-12-30 | 44.73 | $173.70 | 199200 |
| 2024-12-27 | 45.44 | $174.29 | 176200 |
| 2024-12-26 | 47.82 | $176.23 | 241000 |
| 2024-12-24 | 46.67 | $175.39 | 166922 |
| 2024-12-23 | 44.65 | $173.92 | 352807 |
| 2024-12-20 | 44.70 | $173.97 | 1.4M |
| 2024-12-19 | 43.07 | $172.74 | 538743 |
| 2024-12-18 | 40.61 | $170.93 | 451499 |
| 2024-12-17 | 48.30 | $177.96 | 375703 |
| 2024-12-16 | 50.34 | $179.54 | 360300 |
| 2024-12-13 | 47.67 | $177.53 | 355000 |
| 2024-12-12 | 50.98 | $180.09 | 274000 |
| 2024-12-11 | 49.27 | $178.78 | 280100 |
| 2024-12-10 | 47.39 | $177.37 | 435846 |
| 2024-12-09 | 50.98 | $180.19 | 412093 |
| 2024-12-06 | 56.95 | $184.30 | 322100 |
| 2024-12-05 | 58.54 | $185.30 | 289830 |
| 2024-12-04 | 58.61 | $185.35 | 215100 |
| 2024-12-03 | 58.94 | $185.57 | 187116 |
| 2024-12-02 | 60.99 | $186.97 | 221861 |
| 2024-11-29 | 64.21 | $189.09 | 142701 |
| 2024-11-27 | 62.74 | $187.43 | 245100 |
| 2024-11-26 | 66.82 | $190.04 | 308048 |
| 2024-11-25 | 67.54 | $190.49 | 377000 |
| 2024-11-22 | 66.19 | $188.74 | 435836 |
| 2024-11-21 | 66.13 | $188.66 | 298629 |
| 2024-11-20 | 64.85 | $186.95 | 328500 |
| 2024-11-19 | 63.35 | $185.01 | 261938 |
| 2024-11-18 | 62.70 | $184.17 | 282511 |
| 2024-11-15 | 62.66 | $184.12 | 250000 |
| 2024-11-14 | 62.63 | $184.08 | 207802 |
| 2024-11-13 | 64.55 | $185.71 | 255420 |
| 2024-11-12 | 65.51 | $186.53 | 202136 |
| 2024-11-11 | 69.56 | $189.91 | 369707 |
| 2024-11-08 | 67.18 | $185.74 | 226147 |
| 2024-11-07 | 65.88 | $183.60 | 385000 |
| 2024-11-06 | 71.81 | $188.30 | 643336 |
| 2024-11-05 | 59.20 | $171.31 | 353537 |
| 2024-11-04 | 58.27 | $170.42 | 257300 |
| 2024-11-01 | 59.56 | $171.31 | 568915 |
| 2024-10-31 | 61.69 | $172.77 | 547905 |
| 2024-10-30 | 52.79 | $164.65 | 542718 |
| 2024-10-29 | 55.90 | $166.70 | 289000 |
| 2024-10-28 | 58.14 | $168.11 | 229200 |
| 2024-10-25 | 55.63 | $166.01 | 153700 |
| 2024-10-24 | 58.90 | $168.05 | 314848 |
| 2024-10-23 | 56.63 | $166.14 | 327300 |
| 2024-10-22 | 62.57 | $169.60 | 294800 |
| 2024-10-21 | 67.82 | $172.29 | 449900 |
| 2024-10-18 | 70.50 | $173.57 | 229000 |
| 2024-10-17 | 71.25 | $173.93 | 238900 |
| 2024-10-16 | 69.14 | $171.50 | 262337 |
| 2024-10-15 | 67.67 | $169.91 | 227624 |
| 2024-10-14 | 67.18 | $169.39 | 151300 |
| 2024-10-11 | 65.36 | $167.48 | 270247 |
| 2024-10-10 | 61.91 | $164.20 | 270800 |
| 2024-10-09 | 65.84 | $166.27 | 223400 |
| 2024-10-08 | 63.25 | $163.85 | 214300 |
| 2024-10-07 | 59.60 | $160.81 | 206881 |
| 2024-10-04 | 61.15 | $161.63 | 348506 |
| 2024-10-03 | 58.09 | $159.22 | 330600 |
| 2024-10-02 | 57.55 | $158.81 | 382800 |
| 2024-10-01 | 58.93 | $159.59 | 315956 |
| 2024-09-30 | 56.96 | $158.02 | 515515 |
| 2024-09-27 | 56.51 | $157.66 | 221400 |
| 2024-09-26 | 57.45 | $158.25 | 189018 |
| 2024-09-25 | 59.58 | $159.58 | 210411 |
| 2024-09-24 | 63.61 | $161.98 | 228600 |
| 2024-09-23 | 63.14 | $161.50 | 198505 |
| 2024-09-20 | 61.96 | $160.30 | 857103 |
| 2024-09-19 | 59.99 | $158.35 | 290400 |
| 2024-09-18 | 56.02 | $154.78 | 464025 |
| 2024-09-17 | 63.60 | $159.30 | 261223 |
| 2024-09-16 | 60.82 | $156.80 | 221200 |
| 2024-09-13 | 57.45 | $154.08 | 243100 |
| 2024-09-12 | 53.80 | $151.45 | 222100 |
| 2024-09-11 | 53.44 | $151.20 | 265404 |
| 2024-09-10 | 55.99 | $152.74 | 269620 |
| 2024-09-09 | 55.90 | $152.67 | 353700 |
| 2024-09-06 | 50.68 | $148.90 | 288200 |
| 2024-09-05 | 55.85 | $152.00 | 146000 |
| 2024-09-04 | 54.93 | $151.35 | 187391 |
| 2024-09-03 | 55.10 | $151.45 | 229700 |
| 2024-08-30 | 64.77 | $156.62 | 196900 |
| 2024-08-29 | 62.07 | $154.41 | 116531 |
| 2024-08-28 | 61.79 | $154.19 | 146100 |
| 2024-08-27 | 60.62 | $153.25 | 151415 |
| 2024-08-26 | 63.32 | $154.63 | 147322 |
| 2024-08-23 | 64.75 | $155.35 | 139706 |
| 2024-08-22 | 62.30 | $153.17 | 202843 |
| 2024-08-21 | 61.79 | $152.73 | 226113 |
| 2024-08-20 | 60.18 | $151.34 | 271200 |
| 2024-08-19 | 62.70 | $152.73 | 263251 |
| 2024-08-16 | 62.61 | $152.65 | 165608 |
| 2024-08-15 | 61.10 | $151.22 | 204022 |
| 2024-08-14 | 59.93 | $150.14 | 137830 |
| 2024-08-13 | 58.04 | $148.42 | 297637 |
| 2024-08-12 | 56.20 | $146.82 | 256913 |
| 2024-08-09 | 61.03 | $149.87 | 203740 |
| 2024-08-08 | 60.19 | $149.08 | 203817 |
| 2024-08-07 | 54.31 | $144.13 | 212400 |
| 2024-08-06 | 57.85 | $146.29 | 274750 |
| 2024-08-05 | 55.84 | $144.70 | 630931 |
| 2024-08-02 | 57.23 | $145.55 | 456800 |
| 2024-08-01 | 60.53 | $147.51 | 542444 |
| 2024-07-31 | 65.54 | $150.25 | 792400 |
| 2024-07-30 | 63.89 | $148.66 | 543400 |
| 2024-07-29 | 62.95 | $147.77 | 374518 |
| 2024-07-26 | 67.10 | $149.99 | 261524 |
| 2024-07-25 | 63.38 | $146.39 | 431533 |
| 2024-07-24 | 58.94 | $142.77 | 443700 |
| 2024-07-23 | 62.56 | $144.59 | 353800 |
| 2024-07-22 | 64.16 | $145.37 | 269428 |
| 2024-07-19 | 62.54 | $143.98 | 228400 |
| 2024-07-18 | 66.96 | $146.11 | 339100 |
| 2024-07-17 | 71.88 | $148.28 | 365419 |
| 2024-07-16 | 71.95 | $148.31 | 280500 |
| 2024-07-15 | 67.68 | $143.99 | 390217 |
| 2024-07-12 | 64.65 | $141.43 | 273114 |
| 2024-07-11 | 61.02 | $138.75 | 251800 |
| 2024-07-10 | 59.11 | $137.47 | 272004 |
| 2024-07-09 | 55.12 | $135.02 | 260500 |
| 2024-07-08 | 53.72 | $134.22 | 219500 |
| 2024-07-05 | 58.07 | $136.24 | 232900 |
| 2024-07-03 | 55.35 | $134.64 | 187200 |
| 2024-07-02 | 54.41 | $134.11 | 311400 |
| 2024-07-01 | 57.06 | $135.35 | 239869 |
| 2024-06-28 | 56.26 | $134.86 | 544439 |
| 2024-06-27 | 54.63 | $133.86 | 318626 |
| 2024-06-26 | 50.54 | $131.53 | 302800 |
| 2024-06-25 | 49.46 | $130.95 | 310400 |
| 2024-06-24 | 48.69 | $130.53 | 309805 |
| 2024-06-21 | 47.35 | $129.79 | 494227 |
| 2024-06-20 | 52.67 | $132.80 | 311325 |
| 2024-06-18 | 54.40 | $133.70 | 236252 |
| 2024-06-17 | 49.66 | $130.99 | 286726 |
| 2024-06-14 | 45.20 | $128.76 | 231140 |
| 2024-06-13 | 43.85 | $128.12 | 309212 |
| 2024-06-12 | 46.08 | $129.44 | 299339 |
| 2024-06-11 | 41.47 | $127.29 | 359200 |
| 2024-06-10 | 46.73 | $130.27 | 232051 |
| 2024-06-07 | 47.31 | $130.57 | 216608 |
| 2024-06-06 | 49.95 | $131.93 | 374200 |
| 2024-06-05 | 52.62 | $133.23 | 409701 |
| 2024-06-04 | 51.60 | $132.69 | 363900 |
| 2024-06-03 | 53.93 | $133.83 | 249800 |
| 2024-05-31 | 57.20 | $135.35 | 463435 |
| 2024-05-30 | 54.89 | $134.00 | 457900 |
| 2024-05-29 | 51.64 | $132.23 | 252500 |
| 2024-05-28 | 56.14 | $134.30 | 443325 |
| 2024-05-24 | 59.51 | $135.72 | 241334 |
| 2024-05-23 | 56.65 | $134.08 | 254630 |
| 2024-05-22 | 57.24 | $134.33 | 259700 |
| 2024-05-21 | 61.80 | $136.21 | 186400 |
| 2024-05-20 | 60.41 | $135.34 | 436615 |
| 2024-05-17 | 58.35 | $134.09 | 519000 |
| 2024-05-16 | 57.09 | $133.35 | 606800 |
| 2024-05-15 | 63.99 | $136.13 | 436606 |
| 2024-05-14 | 65.81 | $136.80 | 261302 |
| 2024-05-13 | 64.61 | $135.96 | 238936 |
| 2024-05-10 | 63.75 | $135.36 | 411234 |
| 2024-05-09 | 62.64 | $134.59 | 517925 |
| 2024-05-08 | 60.07 | $132.89 | 321000 |
| 2024-05-07 | 63.35 | $134.24 | 415800 |
| 2024-05-06 | 63.20 | $134.13 | 247800 |
| 2024-05-03 | 59.92 | $131.90 | 272338 |
| 2024-05-02 | 57.75 | $130.55 | 237426 |
| 2024-05-01 | 51.88 | $127.34 | 315400 |
| 2024-04-30 | 52.20 | $127.49 | 355323 |
| 2024-04-29 | 53.20 | $127.97 | 309706 |
| 2024-04-26 | 50.83 | $126.70 | 161304 |
| 2024-04-25 | 51.47 | $127.03 | 299900 |
| 2024-04-24 | 53.37 | $128.00 | 859400 |
| 2024-04-23 | 56.89 | $129.72 | 361621 |
| 2024-04-22 | 53.95 | $127.97 | 340900 |
| 2024-04-19 | 45.47 | $123.77 | 333936 |
| 2024-04-18 | 42.12 | $122.38 | 165000 |
| 2024-04-17 | 42.91 | $122.82 | 248800 |
| 2024-04-16 | 45.33 | $124.13 | 232100 |
| 2024-04-15 | 44.76 | $123.88 | 274941 |
| 2024-04-12 | 46.89 | $125.04 | 245200 |
| 2024-04-11 | 51.18 | $127.19 | 296220 |
| 2024-04-10 | 55.73 | $129.21 | 357537 |
| 2024-04-09 | 60.65 | $131.15 | 251600 |
| 2024-04-08 | 64.82 | $132.64 | 276900 |
| 2024-04-05 | 61.04 | $130.43 | 248423 |
| 2024-04-04 | 58.51 | $129.11 | 260200 |
| 2024-04-03 | 58.60 | $129.14 | 377409 |
| 2024-04-02 | 57.09 | $128.35 | 279107 |
| 2024-04-01 | 56.73 | $128.16 | 363047 |
| 2024-03-28 | 56.80 | $128.19 | 286400 |
| 2024-03-27 | 56.26 | $127.88 | 332700 |
| 2024-03-26 | 50.17 | $124.69 | 372900 |
| 2024-03-25 | 51.56 | $125.34 | 270046 |
| 2024-03-22 | 51.87 | $125.49 | 369500 |
| 2024-03-21 | 56.39 | $127.56 | 263041 |
| 2024-03-20 | 49.27 | $124.05 | 301049 |
| 2024-03-19 | 46.53 | $122.89 | 395220 |
| 2024-03-18 | 45.93 | $122.64 | 301740 |
| 2024-03-15 | 49.35 | $124.27 | 695400 |
| 2024-03-14 | 48.93 | $124.08 | 253827 |
| 2024-03-13 | 50.55 | $124.85 | 297000 |
| 2024-03-12 | 46.04 | $122.80 | 358200 |
| 2024-03-11 | 49.70 | $124.54 | 180200 |
| 2024-03-08 | 49.67 | $124.53 | 235611 |
| 2024-03-07 | 48.72 | $124.08 | 294000 |
| 2024-03-06 | 49.53 | $124.49 | 245530 |
| 2024-03-05 | 50.15 | $124.81 | 371221 |
| 2024-03-04 | 52.18 | $125.86 | 329122 |
| 2024-03-01 | 54.96 | $127.24 | 369508 |
| 2024-02-29 | 57.98 | $128.66 | 408447 |
| 2024-02-28 | 58.69 | $128.99 | 400228 |
| 2024-02-27 | 59.89 | $129.56 | 242329 |
| 2024-02-26 | 62.89 | $130.95 | 280026 |
| 2024-02-23 | 64.88 | $131.85 | 220100 |
| 2024-02-22 | 64.59 | $131.60 | 270718 |
| 2024-02-21 | 62.52 | $129.88 | 360400 |
| 2024-02-20 | 62.15 | $129.58 | 357811 |
| 2024-02-16 | 66.47 | $131.68 | 479321 |
| 2024-02-15 | 65.81 | $131.07 | 318600 |
| 2024-02-14 | 63.08 | $128.64 | 277200 |
| 2024-02-13 | 59.27 | $125.64 | 418329 |
| 2024-02-12 | 65.94 | $128.73 | 454126 |
| 2024-02-09 | 63.59 | $126.87 | 335300 |
| 2024-02-08 | 61.61 | $125.40 | 286301 |
| 2024-02-07 | 60.46 | $124.57 | 327300 |
| 2024-02-06 | 59.92 | $124.18 | 383627 |
| 2024-02-05 | 60.10 | $124.27 | 359011 |
| 2024-02-02 | 65.54 | $126.90 | 613918 |
| 2024-02-01 | 58.74 | $121.86 | 462200 |
| 2024-01-31 | 55.27 | $119.78 | 532300 |
| 2024-01-30 | 62.81 | $122.91 | 446800 |
| 2024-01-29 | 63.26 | $123.08 | 387323 |
| 2024-01-26 | 59.82 | $120.92 | 262823 |
| 2024-01-25 | 63.59 | $122.36 | 224300 |
| 2024-01-24 | 62.54 | $121.69 | 261700 |
| 2024-01-23 | 64.35 | $122.38 | 349111 |
| 2024-01-22 | 62.95 | $121.43 | 266800 |
| 2024-01-19 | 59.64 | $119.34 | 249000 |
| 2024-01-18 | 56.25 | $117.43 | 309000 |
| 2024-01-17 | 55.07 | $116.80 | 398900 |
| 2024-01-16 | 55.89 | $117.16 | 418500 |
| 2024-01-12 | 50.68 | $114.47 | 242700 |
| 2024-01-11 | 50.18 | $114.23 | 315010 |
| 2024-01-10 | 50.00 | $114.14 | 314534 |
| 2024-01-09 | 52.01 | $115.15 | 312400 |
| 2024-01-08 | 55.50 | $116.82 | 263774 |
| 2024-01-05 | 52.00 | $114.91 | 544200 |
| 2024-01-04 | 51.41 | $114.60 | 687911 |
| 2024-01-03 | 55.94 | $116.75 | 514119 |
| 2024-01-02 | 61.55 | $119.09 | 380712 |
| 2023-12-29 | 63.68 | $119.91 | 264800 |
| 2023-12-28 | 67.32 | $121.26 | 265817 |
| 2023-12-27 | 69.93 | $122.19 | 262000 |
| 2023-12-26 | 68.92 | $121.37 | 190917 |
| 2023-12-22 | 67.85 | $120.51 | 304538 |
| 2023-12-21 | 66.78 | $119.67 | 304220 |
| 2023-12-20 | 65.18 | $118.45 | 514313 |
| 2023-12-19 | 68.19 | $119.63 | 600022 |
| 2023-12-18 | 69.59 | $120.17 | 562032 |
| 2023-12-15 | 74.68 | $122.06 | 7.8M |
| 2023-12-14 | 74.23 | $121.58 | 865921 |
| 2023-12-13 | 69.83 | $117.48 | 642400 |
| 2023-12-12 | 68.79 | $116.64 | 628749 |
| 2023-12-11 | 67.25 | $115.43 | 600644 |
| 2023-12-08 | 65.23 | $113.93 | 499533 |
| 2023-12-07 | 63.22 | $112.53 | 471500 |
| 2023-12-06 | 62.93 | $112.33 | 482344 |
| 2023-12-05 | 63.94 | $112.75 | 591702 |
| 2023-12-04 | 69.92 | $115.11 | 1.1M |
| 2023-12-01 | 62.62 | $109.93 | 391100 |
| 2023-11-30 | 58.55 | $107.72 | 507634 |
| 2023-11-29 | 54.84 | $105.97 | 314440 |
| 2023-11-28 | 52.70 | $105.04 | 343335 |
| 2023-11-27 | 56.47 | $106.42 | 293432 |
| 2023-11-24 | 55.57 | $106.01 | 73000 |
| 2023-11-22 | 54.66 | $105.59 | 248700 |
| 2023-11-21 | 48.39 | $102.96 | 339248 |
| 2023-11-20 | 48.86 | $103.15 | 190100 |
| 2023-11-17 | 51.16 | $104.09 | 238726 |
| 2023-11-16 | 52.00 | $104.43 | 186104 |
| 2023-11-15 | 52.73 | $104.73 | 324523 |
| 2023-11-14 | 51.53 | $104.17 | 295322 |
| 2023-11-13 | 48.36 | $102.75 | 250420 |
| 2023-11-10 | 48.09 | $102.63 | 686832 |
| 2023-11-09 | 46.75 | $102.03 | 446000 |
| 2023-11-08 | 48.25 | $102.79 | 186333 |
| 2023-11-07 | 48.46 | $102.90 | 303042 |
| 2023-11-06 | 51.83 | $104.61 | 201493 |
| 2023-11-03 | 54.33 | $105.80 | 283625 |
| 2023-11-02 | 50.77 | $103.92 | 357400 |
| 2023-11-01 | 46.69 | $101.98 | 378815 |
| 2023-10-31 | 43.33 | $100.52 | 399100 |
| 2023-10-30 | 41.18 | $99.63 | 370644 |
| 2023-10-27 | 38.19 | $98.43 | 653600 |
| 2023-10-26 | 39.93 | $99.51 | 485638 |
| 2023-10-25 | 33.03 | $96.94 | 453900 |
| 2023-10-24 | 34.74 | $98.10 | 548345 |
| 2023-10-23 | 38.33 | $100.31 | 297000 |
| 2023-10-20 | 39.93 | $101.21 | 256120 |
| 2023-10-19 | 42.99 | $102.83 | 219829 |
| 2023-10-18 | 48.34 | $105.29 | 204147 |
| 2023-10-17 | 55.58 | $108.00 | 259541 |
| 2023-10-16 | 54.85 | $107.69 | 259231 |
| 2023-10-13 | 54.43 | $107.51 | 330400 |
| 2023-10-12 | 55.21 | $107.80 | 250400 |
| 2023-10-11 | 58.59 | $109.03 | 171614 |
| 2023-10-10 | 55.61 | $107.61 | 348700 |
| 2023-10-09 | 57.12 | $108.16 | 171210 |
| 2023-10-06 | 55.40 | $107.34 | 245800 |
| 2023-10-05 | 54.50 | $106.91 | 245500 |
| 2023-10-04 | 50.37 | $105.06 | 189900 |
| 2023-10-03 | 48.58 | $104.31 | 262207 |
| 2023-10-02 | 51.45 | $105.53 | 258132 |
| 2023-09-29 | 55.53 | $107.12 | 352116 |
| 2023-09-28 | 59.73 | $108.61 | 411148 |
| 2023-09-27 | 53.85 | $105.97 | 305500 |
| 2023-09-26 | 52.52 | $105.44 | 457224 |
| 2023-09-25 | 59.84 | $107.82 | 222321 |
| 2023-09-22 | 59.30 | $107.58 | 297700 |
| 2023-09-21 | 58.64 | $107.28 | 295831 |
| 2023-09-20 | 61.47 | $108.17 | 364647 |
| 2023-09-19 | 64.21 | $109.00 | 362207 |
| 2023-09-18 | 67.89 | $110.06 | 365901 |
| 2023-09-15 | 66.80 | $109.42 | 686200 |
| 2023-09-14 | 66.78 | $109.41 | 379600 |
| 2023-09-13 | 63.83 | $107.71 | 473643 |
| 2023-09-12 | 61.73 | $106.60 | 269320 |
| 2023-09-11 | 59.74 | $105.61 | 362663 |
| 2023-09-08 | 57.52 | $104.56 | 134600 |
| 2023-09-07 | 55.82 | $103.79 | 270630 |
| 2023-09-06 | 55.42 | $103.61 | 222244 |
| 2023-09-05 | 54.17 | $103.03 | 302500 |
| 2023-09-01 | 64.54 | $106.51 | 369600 |
| 2023-08-31 | 62.23 | $105.34 | 226800 |
| 2023-08-30 | 65.42 | $106.26 | 245900 |
| 2023-08-29 | 64.32 | $105.68 | 249541 |
| 2023-08-28 | 60.54 | $103.83 | 236400 |
| 2023-08-25 | 56.96 | $102.30 | 287900 |
| 2023-08-24 | 55.48 | $101.71 | 208400 |
| 2023-08-23 | 54.24 | $101.22 | 138349 |
| 2023-08-22 | 51.51 | $100.18 | 204727 |
| 2023-08-21 | 52.54 | $100.54 | 277000 |
| 2023-08-18 | 52.62 | $100.57 | 273800 |
| 2023-08-17 | 50.38 | $99.67 | 282629 |
| 2023-08-16 | 50.78 | $99.83 | 310828 |
| 2023-08-15 | 53.20 | $100.78 | 199507 |
| 2023-08-14 | 55.47 | $101.64 | 311800 |
| 2023-08-11 | 56.76 | $102.12 | 175700 |
| 2023-08-10 | 56.20 | $101.84 | 289714 |
| 2023-08-09 | 52.14 | $99.92 | 259740 |
| 2023-08-08 | 51.52 | $99.64 | 249037 |
| 2023-08-07 | 53.55 | $100.50 | 210200 |
| 2023-08-04 | 53.04 | $100.25 | 476100 |
| 2023-08-03 | 52.98 | $100.22 | 303600 |
| 2023-08-02 | 51.68 | $99.54 | 327024 |
| 2023-08-01 | 53.57 | $100.45 | 382752 |
| 2023-07-31 | 52.48 | $99.85 | 439054 |
| 2023-07-28 | 51.36 | $99.23 | 1.0M |
| 2023-07-27 | 68.25 | $106.08 | 431250 |
| 2023-07-26 | 75.83 | $108.27 | 408201 |
| 2023-07-25 | 74.41 | $107.12 | 354000 |
| 2023-07-24 | 70.71 | $104.51 | 177097 |
| 2023-07-21 | 70.24 | $104.21 | 299400 |
| 2023-07-20 | 72.53 | $104.83 | 427033 |
| 2023-07-19 | 71.67 | $104.22 | 224346 |
| 2023-07-18 | 71.22 | $103.90 | 255249 |
| 2023-07-17 | 69.55 | $102.74 | 273300 |
| 2023-07-14 | 68.00 | $101.72 | 302143 |
| 2023-07-13 | 66.97 | $101.06 | 283300 |
| 2023-07-12 | 64.05 | $99.31 | 690736 |
| 2023-07-11 | 59.04 | $96.76 | 380500 |
| 2023-07-10 | 57.11 | $95.89 | 272800 |
| 2023-07-07 | 55.66 | $95.26 | 305700 |
| 2023-07-06 | 54.70 | $94.84 | 400409 |
| 2023-07-05 | 57.86 | $95.95 | 458200 |
| 2023-07-03 | 67.13 | $98.74 | 152600 |
| 2023-06-30 | 66.34 | $98.31 | 386597 |
| 2023-06-29 | 68.41 | $98.88 | 422102 |
| 2023-06-28 | 64.31 | $96.67 | 450800 |
| 2023-06-27 | 62.60 | $95.85 | 327906 |
| 2023-06-26 | 61.42 | $95.30 | 540250 |
| 2023-06-23 | 58.14 | $93.86 | 6.3M |
| 2023-06-22 | 59.61 | $94.30 | 674402 |
| 2023-06-21 | 59.00 | $94.03 | 445934 |
| 2023-06-20 | 59.19 | $94.09 | 438546 |
| 2023-06-16 | 60.37 | $94.48 | 652911 |
| 2023-06-15 | 61.18 | $94.75 | 562900 |
| 2023-06-14 | 58.70 | $93.47 | 380407 |
| 2023-06-13 | 56.06 | $92.20 | 443800 |
| 2023-06-12 | 52.74 | $90.73 | 445500 |
| 2023-06-09 | 55.67 | $91.81 | 403500 |
| 2023-06-08 | 54.49 | $91.28 | 312405 |
| 2023-06-07 | 55.66 | $91.72 | 676200 |
| 2023-06-06 | 54.63 | $91.23 | 334000 |
| 2023-06-05 | 51.39 | $89.75 | 436991 |
| 2023-06-02 | 53.07 | $90.44 | 568000 |
| 2023-06-01 | 46.21 | $87.61 | 465300 |
| 2023-05-31 | 45.40 | $87.31 | 527129 |
| 2023-05-30 | 49.35 | $89.00 | 352033 |
| 2023-05-26 | 48.47 | $88.65 | 283722 |
| 2023-05-25 | 44.91 | $87.28 | 231800 |
| 2023-05-24 | 45.61 | $87.60 | 306500 |
| 2023-05-23 | 45.55 | $87.58 | 481501 |
| 2023-05-22 | 46.56 | $88.07 | 517625 |
| 2023-05-19 | 45.79 | $87.74 | 363100 |
| 2023-05-18 | 47.99 | $88.85 | 424500 |
| 2023-05-17 | 49.22 | $89.46 | 314619 |
| 2023-05-16 | 45.80 | $87.88 | 344400 |
| 2023-05-15 | 48.05 | $89.04 | 260027 |
| 2023-05-12 | 47.33 | $88.70 | 344812 |
| 2023-05-11 | 48.60 | $89.37 | 338816 |
| 2023-05-10 | 53.00 | $91.56 | 577939 |
| 2023-05-09 | 42.66 | $86.97 | 432602 |
| 2023-05-08 | 40.91 | $86.32 | 309248 |
| 2023-05-05 | 42.80 | $87.31 | 408900 |
| 2023-05-04 | 40.26 | $86.35 | 372200 |
| 2023-05-03 | 42.46 | $87.53 | 365700 |
| 2023-05-02 | 44.89 | $88.76 | 679900 |
| 2023-05-01 | 49.83 | $91.00 | 377846 |
| 2023-04-28 | 50.73 | $91.38 | 403900 |
| 2023-04-27 | 51.85 | $91.86 | 658700 |
| 2023-04-26 | 49.94 | $90.99 | 724000 |
| 2023-04-25 | 53.31 | $92.45 | 613200 |
| 2023-04-24 | 56.79 | $93.85 | 356800 |
| 2023-04-21 | 59.35 | $94.82 | 523400 |
| 2023-04-20 | 57.04 | $93.60 | 365400 |
| 2023-04-19 | 55.54 | $92.84 | 297100 |
| 2023-04-18 | 54.46 | $92.29 | 391900 |
| 2023-04-17 | 50.99 | $90.62 | 359200 |
| 2023-04-14 | 50.46 | $90.37 | 403000 |
| 2023-04-13 | 45.60 | $88.22 | 369600 |
| 2023-04-12 | 42.61 | $87.02 | 414341 |
| 2023-04-11 | 41.29 | $86.50 | 336930 |
| 2023-04-10 | 38.54 | $85.44 | 410500 |
| 2023-04-06 | 38.15 | $85.29 | 327000 |
| 2023-04-05 | 38.21 | $85.33 | 347220 |
| 2023-04-04 | 37.30 | $84.95 | 495600 |
| 2023-04-03 | 40.51 | $87.10 | 565035 |
| 2023-03-31 | 41.12 | $87.49 | 763300 |
| 2023-03-30 | 38.43 | $86.30 | 524800 |
| 2023-03-29 | 41.53 | $88.35 | 1.5M |
| 2023-03-28 | 43.49 | $89.56 | 751000 |
| 2023-03-27 | 43.75 | $89.72 | 582508 |
| 2023-03-24 | 43.85 | $89.78 | 656827 |
| 2023-03-23 | 47.60 | $92.11 | 354626 |
| 2023-03-22 | 47.12 | $91.85 | 337130 |
| 2023-03-21 | 51.00 | $94.13 | 358300 |
| 2023-03-20 | 48.73 | $92.84 | 429600 |
| 2023-03-17 | 44.99 | $90.85 | 800200 |
| 2023-03-16 | 48.10 | $92.71 | 577178 |
| 2023-03-15 | 42.69 | $90.04 | 689198 |
| 2023-03-14 | 39.72 | $88.71 | 617800 |
| 2023-03-13 | 31.17 | $85.36 | 570500 |
| 2023-03-10 | 34.54 | $87.78 | 608600 |
| 2023-03-09 | 38.33 | $90.12 | 388523 |
| 2023-03-08 | 43.32 | $92.70 | 257700 |
| 2023-03-07 | 43.52 | $92.80 | 287430 |
| 2023-03-06 | 46.84 | $94.35 | 304000 |
| 2023-03-03 | 49.90 | $95.66 | 227600 |
| 2023-03-02 | 47.80 | $94.81 | 288647 |
| 2023-03-01 | 48.69 | $95.20 | 318400 |
| 2023-02-28 | 49.82 | $95.70 | 570300 |
| 2023-02-27 | 47.58 | $94.73 | 246500 |
| 2023-02-24 | 47.44 | $94.67 | 282800 |
| 2023-02-23 | 48.64 | $95.26 | 315400 |
| 2023-02-22 | 50.04 | $95.95 | 461700 |
| 2023-02-21 | 52.86 | $97.30 | 665600 |
| 2023-02-17 | 57.11 | $99.17 | 344000 |
| 2023-02-16 | 52.54 | $96.81 | 345215 |
| 2023-02-15 | 52.46 | $96.77 | 235518 |
| 2023-02-14 | 54.55 | $97.71 | 249524 |
| 2023-02-13 | 55.33 | $98.06 | 359300 |
| 2023-02-10 | 51.49 | $96.02 | 319746 |
| 2023-02-09 | 48.53 | $94.59 | 433830 |
| 2023-02-08 | 54.48 | $97.29 | 298810 |
| 2023-02-07 | 56.58 | $98.15 | 398435 |
| 2023-02-06 | 58.37 | $98.87 | 392000 |
| 2023-02-03 | 63.41 | $100.78 | 406700 |
| 2023-02-02 | 61.30 | $99.51 | 414500 |
| 2023-02-01 | 57.60 | $97.49 | 613801 |
| 2023-01-31 | 62.00 | $99.07 | 439820 |
| 2023-01-30 | 59.35 | $97.65 | 382844 |
| 2023-01-27 | 58.39 | $97.16 | 277937 |
| 2023-01-26 | 57.99 | $96.95 | 363800 |
| 2023-01-25 | 56.53 | $96.18 | 294200 |
| 2023-01-24 | 58.46 | $96.95 | 185000 |
| 2023-01-23 | 61.17 | $98.00 | 205130 |
| 2023-01-20 | 59.49 | $97.01 | 249828 |
| 2023-01-19 | 57.29 | $95.77 | 237800 |
| 2023-01-18 | 59.26 | $96.57 | 343017 |
| 2023-01-17 | 59.31 | $96.59 | 374800 |
| 2023-01-13 | 62.52 | $97.91 | 306146 |
| 2023-01-12 | 59.93 | $96.25 | 293300 |
| 2023-01-11 | 57.67 | $94.90 | 328725 |
| 2023-01-10 | 54.88 | $93.34 | 334439 |
| 2023-01-09 | 49.28 | $90.59 | 187800 |
| 2023-01-06 | 48.82 | $90.38 | 238200 |
| 2023-01-05 | 43.43 | $88.06 | 305502 |
| 2023-01-04 | 43.77 | $88.24 | 291100 |
| 2023-01-03 | 42.95 | $87.89 | 276400 |
| 2022-12-30 | 41.24 | $87.16 | 249100 |
| 2022-12-29 | 43.85 | $88.69 | 346000 |
| 2022-12-28 | 41.91 | $87.84 | 228000 |
| 2022-12-27 | 43.26 | $88.65 | 216520 |
| 2022-12-23 | 44.10 | $89.15 | 193500 |
| 2022-12-22 | 43.39 | $88.81 | 298400 |
| 2022-12-21 | 48.77 | $91.93 | 250525 |
| 2022-12-20 | 43.50 | $89.46 | 346300 |
| 2022-12-19 | 42.87 | $89.18 | 389400 |
| 2022-12-16 | 48.16 | $92.07 | 689336 |
| 2022-12-15 | 46.62 | $91.36 | 418600 |
| 2022-12-14 | 51.19 | $93.61 | 396600 |
| 2022-12-13 | 50.37 | $93.21 | 608200 |
| 2022-12-12 | 51.08 | $93.56 | 480220 |
| 2022-12-09 | 51.10 | $93.57 | 519806 |
| 2022-12-08 | 52.06 | $94.07 | 428700 |
| 2022-12-07 | 56.87 | $96.46 | 369800 |
| 2022-12-06 | 59.15 | $97.51 | 527537 |
| 2022-12-05 | 59.13 | $97.50 | 303000 |
| 2022-12-02 | 63.80 | $99.62 | 327809 |
| 2022-12-01 | 63.11 | $99.09 | 210018 |
| 2022-11-30 | 62.15 | $98.35 | 261527 |
| 2022-11-29 | 59.34 | $96.28 | 215907 |
| 2022-11-28 | 61.30 | $97.22 | 188133 |
| 2022-11-25 | 67.11 | $99.81 | 92200 |
| 2022-11-23 | 66.47 | $99.26 | 265300 |
| 2022-11-22 | 65.62 | $98.52 | 273700 |
| 2022-11-21 | 64.47 | $97.54 | 178107 |
| 2022-11-18 | 64.01 | $97.14 | 277200 |
| 2022-11-17 | 63.72 | $96.88 | 330920 |
| 2022-11-16 | 69.29 | $99.59 | 299300 |
| 2022-11-15 | 73.79 | $101.58 | 690712 |
| 2022-11-14 | 70.52 | $98.00 | 375711 |
| 2022-11-11 | 68.58 | $96.14 | 317012 |
| 2022-11-10 | 68.35 | $95.92 | 338900 |
| 2022-11-09 | 63.54 | $91.81 | 157919 |
| 2022-11-08 | 68.18 | $93.75 | 240327 |
| 2022-11-07 | 68.33 | $93.81 | 285349 |
| 2022-11-04 | 67.68 | $93.22 | 358000 |
| 2022-11-03 | 64.93 | $90.85 | 320200 |
| 2022-11-02 | 65.72 | $91.20 | 572200 |
| 2022-11-01 | 65.51 | $91.02 | 442750 |
| 2022-10-31 | 63.57 | $89.32 | 367939 |
| 2022-10-28 | 64.53 | $89.79 | 602500 |
| 2022-10-27 | 55.89 | $83.33 | 390500 |
| 2022-10-26 | 53.98 | $82.17 | 302948 |
| 2022-10-25 | 50.63 | $80.26 | 281700 |
| 2022-10-24 | 54.56 | $82.25 | 264701 |
| 2022-10-21 | 53.72 | $81.76 | 243728 |
| 2022-10-20 | 48.88 | $79.12 | 185039 |
| 2022-10-19 | 51.64 | $80.54 | 206200 |
| 2022-10-18 | 54.24 | $81.81 | 240229 |
| 2022-10-17 | 51.13 | $80.12 | 326322 |
| 2022-10-14 | 50.14 | $79.60 | 369820 |
| 2022-10-13 | 54.58 | $81.80 | 337409 |
| 2022-10-12 | 49.89 | $79.35 | 210416 |
| 2022-10-11 | 46.97 | $77.98 | 251400 |
| 2022-10-10 | 46.99 | $77.99 | 169100 |
| 2022-10-07 | 45.72 | $77.38 | 380347 |
| 2022-10-06 | 49.75 | $79.55 | 152247 |
| 2022-10-05 | 51.49 | $80.43 | 209847 |
| 2022-10-04 | 53.00 | $81.18 | 350900 |
| 2022-10-03 | 43.62 | $76.69 | 418100 |
| 2022-09-30 | 40.32 | $75.38 | 374809 |
| 2022-09-29 | 41.81 | $76.22 | 309142 |
| 2022-09-28 | 42.54 | $76.63 | 300243 |
| 2022-09-27 | 38.64 | $75.06 | 332035 |
| 2022-09-26 | 41.50 | $76.74 | 341300 |
| 2022-09-23 | 41.82 | $76.92 | 534631 |
| 2022-09-22 | 46.41 | $79.39 | 181344 |
| 2022-09-21 | 47.16 | $79.77 | 165001 |
| 2022-09-20 | 48.31 | $80.35 | 306200 |
| 2022-09-19 | 51.91 | $82.10 | 269300 |
| 2022-09-16 | 47.81 | $80.16 | 569700 |
| 2022-09-15 | 47.93 | $80.22 | 348600 |
| 2022-09-14 | 44.23 | $78.55 | 332722 |
| 2022-09-13 | 44.66 | $78.79 | 254600 |
| 2022-09-12 | 51.54 | $82.23 | 250410 |
| 2022-09-09 | 49.23 | $81.16 | 238436 |
| 2022-09-08 | 41.33 | $77.98 | 230316 |
| 2022-09-07 | 41.34 | $77.99 | 197300 |
| 2022-09-06 | 39.83 | $77.42 | 288200 |
| 2022-09-02 | 34.12 | $75.41 | 185900 |
| 2022-09-01 | 38.12 | $77.75 | 209206 |
| 2022-08-31 | 39.53 | $78.50 | 326943 |
| 2022-08-30 | 39.83 | $78.66 | 161548 |
| 2022-08-29 | 40.45 | $79.00 | 213816 |
| 2022-08-26 | 42.26 | $79.99 | 214606 |
| 2022-08-25 | 47.07 | $82.37 | 162604 |
| 2022-08-24 | 42.83 | $80.74 | 191806 |
| 2022-08-23 | 43.15 | $80.90 | 199300 |
| 2022-08-22 | 43.90 | $81.28 | 244423 |
| 2022-08-19 | 52.45 | $85.06 | 232100 |
| 2022-08-18 | 57.80 | $86.95 | 259600 |
| 2022-08-17 | 58.95 | $87.33 | 143923 |
| 2022-08-16 | 60.54 | $87.86 | 132918 |
| 2022-08-15 | 63.65 | $88.87 | 179822 |
| 2022-08-12 | 61.61 | $87.77 | 188106 |
| 2022-08-11 | 59.98 | $86.93 | 187318 |
| 2022-08-10 | 59.59 | $86.73 | 271348 |
| 2022-08-09 | 55.93 | $84.93 | 208900 |
| 2022-08-08 | 58.47 | $85.84 | 187328 |
| 2022-08-05 | 58.16 | $85.68 | 192548 |
| 2022-08-04 | 59.53 | $86.19 | 196748 |
| 2022-08-03 | 59.61 | $86.22 | 238400 |
| 2022-08-02 | 55.19 | $83.87 | 191100 |
| 2022-08-01 | 57.56 | $84.80 | 378101 |
| 2022-07-29 | 57.11 | $84.56 | 469500 |
| 2022-07-28 | 58.77 | $85.23 | 290623 |
| 2022-07-27 | 53.52 | $82.49 | 325000 |
| 2022-07-26 | 52.40 | $81.96 | 257200 |
| 2022-07-25 | 51.70 | $81.62 | 228000 |
| 2022-07-22 | 51.68 | $81.61 | 134727 |
| 2022-07-21 | 51.37 | $81.45 | 203700 |
| 2022-07-20 | 49.77 | $80.60 | 201600 |
| 2022-07-19 | 49.45 | $80.43 | 196600 |
| 2022-07-18 | 44.02 | $77.68 | 261200 |
| 2022-07-15 | 44.40 | $77.91 | 226733 |
| 2022-07-14 | 38.05 | $75.03 | 250500 |
| 2022-07-13 | 42.68 | $77.91 | 174600 |
| 2022-07-12 | 43.27 | $78.25 | 193126 |
| 2022-07-11 | 41.90 | $77.64 | 301400 |
| 2022-07-08 | 46.44 | $80.24 | 221400 |
| 2022-07-07 | 49.24 | $81.68 | 270304 |
| 2022-07-06 | 43.92 | $79.30 | 315300 |
| 2022-07-05 | 44.11 | $79.40 | 253800 |
| 2022-07-01 | 41.61 | $78.33 | 215406 |
| 2022-06-30 | 42.63 | $78.93 | 325612 |
| 2022-06-29 | 46.13 | $80.90 | 298000 |
| 2022-06-28 | 48.49 | $82.13 | 172500 |
| 2022-06-27 | 46.77 | $81.31 | 316100 |
| 2022-06-24 | 46.79 | $81.32 | 654600 |
| 2022-06-23 | 40.23 | $78.35 | 367600 |
| 2022-06-22 | 40.27 | $78.38 | 278110 |
| 2022-06-21 | 40.14 | $78.32 | 278937 |
| 2022-06-17 | 36.05 | $76.53 | 385500 |
| 2022-06-16 | 36.67 | $76.99 | 336500 |
| 2022-06-15 | 40.09 | $79.43 | 275001 |
| 2022-06-14 | 40.29 | $79.57 | 306500 |
| 2022-06-13 | 38.17 | $78.58 | 365416 |
| 2022-06-10 | 40.43 | $80.22 | 388027 |
| 2022-06-09 | 42.55 | $81.67 | 169000 |
| 2022-06-08 | 45.51 | $83.56 | 154203 |
| 2022-06-07 | 49.18 | $85.70 | 199600 |
| 2022-06-06 | 48.87 | $85.53 | 197214 |
| 2022-06-03 | 47.39 | $84.71 | 219700 |
| 2022-06-02 | 50.67 | $86.64 | 179100 |
| 2022-06-01 | 45.31 | $83.76 | 212743 |
| 2022-05-31 | 49.15 | $85.94 | 299000 |
| 2022-05-27 | 49.09 | $85.91 | 213845 |
| 2022-05-26 | 45.00 | $83.79 | 375742 |
| 2022-05-25 | 44.74 | $83.66 | 340300 |
| 2022-05-24 | 41.40 | $82.00 | 316320 |
| 2022-05-23 | 45.65 | $84.69 | 333934 |
| 2022-05-20 | 44.19 | $83.97 | 655600 |
| 2022-05-19 | 45.27 | $84.64 | 326124 |
| 2022-05-18 | 45.92 | $85.05 | 326100 |
| 2022-05-17 | 49.84 | $87.42 | 417500 |
| 2022-05-16 | 46.62 | $85.66 | 324000 |
| 2022-05-13 | 44.71 | $84.66 | 644619 |
| 2022-05-12 | 42.02 | $83.30 | 483910 |
| 2022-05-11 | 39.92 | $82.27 | 309408 |
| 2022-05-10 | 41.53 | $83.43 | 435845 |
| 2022-05-09 | 44.42 | $85.40 | 359300 |
| 2022-05-06 | 43.66 | $85.00 | 510031 |
| 2022-05-05 | 44.27 | $85.42 | 358719 |
| 2022-05-04 | 45.06 | $85.99 | 362113 |
| 2022-05-03 | 42.32 | $84.41 | 362800 |
| 2022-05-02 | 44.44 | $86.00 | 376900 |
| 2022-04-29 | 39.54 | $83.29 | 380400 |
| 2022-04-28 | 45.04 | $87.24 | 327521 |
| 2022-04-27 | 41.25 | $85.31 | 527500 |
| 2022-04-26 | 40.27 | $84.83 | 488207 |
| 2022-04-25 | 42.11 | $86.16 | 378800 |
| 2022-04-22 | 40.40 | $85.28 | 577000 |
| 2022-04-21 | 43.14 | $87.27 | 425128 |
| 2022-04-20 | 43.85 | $87.77 | 346700 |
| 2022-04-19 | 41.53 | $86.50 | 501323 |
| 2022-04-18 | 33.70 | $82.68 | 409300 |
| 2022-04-14 | 32.53 | $82.16 | 335600 |
| 2022-04-13 | 32.93 | $82.54 | 298100 |
| 2022-04-12 | 31.09 | $81.68 | 427800 |
| 2022-04-11 | 31.52 | $82.13 | 339704 |
| 2022-04-08 | 31.86 | $82.49 | 551925 |
| 2022-04-07 | 33.06 | $83.79 | 561026 |
| 2022-04-06 | 33.57 | $84.34 | 543200 |
| 2022-04-05 | 38.31 | $89.00 | 461020 |
| 2022-04-04 | 38.76 | $89.40 | 467900 |
| 2022-04-01 | 38.07 | $89.00 | 455900 |
| 2022-03-31 | 36.03 | $87.80 | 511700 |
| 2022-03-30 | 39.01 | $90.72 | 257700 |
| 2022-03-29 | 41.74 | $93.16 | 339426 |
| 2022-03-28 | 38.09 | $91.00 | 504133 |
| 2022-03-25 | 35.34 | $89.46 | 372743 |
| 2022-03-24 | 37.10 | $91.19 | 283000 |
| 2022-03-23 | 35.52 | $90.29 | 582100 |
| 2022-03-22 | 38.08 | $92.82 | 754900 |
| 2022-03-21 | 37.36 | $92.40 | 745929 |
| 2022-03-18 | 43.82 | $98.07 | 853300 |
| 2022-03-17 | 43.12 | $97.64 | 302306 |
| 2022-03-16 | 44.07 | $98.42 | 633000 |
| 2022-03-15 | 42.82 | $97.61 | 277800 |
| 2022-03-14 | 40.16 | $95.92 | 229842 |
| 2022-03-11 | 39.14 | $95.28 | 293100 |
| 2022-03-10 | 40.90 | $96.98 | 376001 |
| 2022-03-09 | 42.07 | $98.09 | 264523 |
| 2022-03-08 | 37.11 | $94.87 | 519046 |
| 2022-03-07 | 39.82 | $97.56 | 576400 |
| 2022-03-04 | 41.71 | $99.32 | 329687 |
| 2022-03-03 | 45.42 | $102.51 | 459600 |
| 2022-03-02 | 45.55 | $102.62 | 375900 |
| 2022-03-01 | 41.30 | $99.75 | 393801 |
| 2022-02-28 | 44.91 | $102.86 | 553600 |
| 2022-02-25 | 45.03 | $102.96 | 583837 |
| 2022-02-24 | 42.39 | $101.16 | 595208 |
| 2022-02-23 | 42.30 | $101.10 | 450629 |
| 2022-02-22 | 46.69 | $105.00 | 536800 |
| 2022-02-18 | 50.99 | $108.34 | 445153 |
| 2022-02-17 | 54.66 | $110.90 | 401300 |
| 2022-02-16 | 57.08 | $112.49 | 284900 |
| 2022-02-15 | 55.75 | $111.35 | 254027 |
| 2022-02-14 | 54.55 | $110.33 | 355600 |
| 2022-02-11 | 52.29 | $108.46 | 561600 |
| 2022-02-10 | 54.47 | $110.05 | 787322 |
| 2022-02-09 | 58.74 | $112.96 | 551771 |
| 2022-02-08 | 52.74 | $108.00 | 538010 |
| 2022-02-07 | 48.65 | $105.14 | 387000 |
| 2022-02-04 | 48.47 | $105.02 | 479400 |
| 2022-02-03 | 44.89 | $102.65 | 321422 |
| 2022-02-02 | 45.88 | $103.42 | 354226 |
| 2022-02-01 | 49.56 | $106.17 | 264200 |
| 2022-01-31 | 49.72 | $106.28 | 318600 |
| 2022-01-28 | 46.98 | $104.33 | 423039 |
| 2022-01-27 | 43.72 | $102.14 | 371900 |
| 2022-01-26 | 43.57 | $102.04 | 448428 |
| 2022-01-25 | 43.70 | $102.16 | 460934 |
| 2022-01-24 | 43.56 | $102.06 | 523000 |
| 2022-01-21 | 42.82 | $101.50 | 570127 |
| 2022-01-20 | 45.42 | $104.07 | 356722 |
| 2022-01-19 | 45.70 | $104.35 | 365100 |
| 2022-01-18 | 48.45 | $107.00 | 634240 |
| 2022-01-14 | 58.49 | $114.96 | 666300 |
| 2022-01-13 | 62.36 | $117.47 | 569629 |
| 2022-01-12 | 65.75 | $119.53 | 930300 |
| 2022-01-11 | 64.46 | $118.08 | 638815 |
| 2022-01-10 | 61.95 | $115.41 | 636927 |
| 2022-01-07 | 57.58 | $111.32 | 446600 |
| 2022-01-06 | 56.18 | $110.12 | 502418 |
| 2022-01-05 | 49.29 | $104.92 | 318811 |
| 2022-01-04 | 56.33 | $109.27 | 447000 |
| 2022-01-03 | 48.71 | $104.51 | 297706 |
| 2021-12-31 | 46.88 | $103.52 | 154539 |
| 2021-12-30 | 46.42 | $103.27 | 175200 |
| 2021-12-29 | 49.10 | $104.93 | 310745 |
| 2021-12-28 | 50.19 | $105.59 | 255545 |
| 2021-12-27 | 50.02 | $105.48 | 287548 |
| 2021-12-23 | 46.97 | $103.60 | 261900 |
| 2021-12-22 | 43.82 | $101.78 | 443431 |
| 2021-12-21 | 42.99 | $101.31 | 367800 |
| 2021-12-20 | 40.10 | $99.69 | 517625 |
| 2021-12-17 | 40.10 | $99.69 | 499744 |
| 2021-12-16 | 42.92 | $102.01 | 345242 |
| 2021-12-15 | 42.13 | $101.54 | 420447 |
| 2021-12-14 | 42.38 | $101.75 | 483200 |
| 2021-12-13 | 39.39 | $99.89 | 495721 |
| 2021-12-10 | 38.69 | $99.46 | 498900 |
| 2021-12-09 | 40.28 | $101.01 | 615200 |
| 2021-12-08 | 43.88 | $104.27 | 417100 |
| 2021-12-07 | 49.70 | $108.76 | 279600 |
| 2021-12-06 | 46.76 | $106.79 | 380547 |
| 2021-12-03 | 44.13 | $105.12 | 327609 |
| 2021-12-02 | 49.37 | $108.90 | 383300 |
| 2021-12-01 | 44.02 | $105.70 | 432500 |
| 2021-11-30 | 48.32 | $108.54 | 447344 |
| 2021-11-29 | 54.85 | $112.18 | 314200 |
| 2021-11-26 | 54.26 | $111.81 | 190548 |
| 2021-11-24 | 63.28 | $116.01 | 354424 |
| 2021-11-23 | 64.47 | $116.50 | 251800 |
| 2021-11-22 | 62.80 | $115.27 | 241022 |
| 2021-11-19 | 64.77 | $116.11 | 227901 |
| 2021-11-18 | 67.93 | $117.42 | 190200 |
| 2021-11-17 | 66.64 | $116.33 | 194249 |
| 2021-11-16 | 68.43 | $117.08 | 290635 |
| 2021-11-15 | 67.51 | $116.24 | 301200 |
| 2021-11-12 | 71.96 | $118.10 | 222415 |
| 2021-11-11 | 74.11 | $118.96 | 285300 |
| 2021-11-10 | 72.20 | $116.87 | 279600 |
| 2021-11-09 | 73.38 | $117.35 | 248200 |
| 2021-11-08 | 72.74 | $116.63 | 302142 |
| 2021-11-05 | 72.61 | $116.47 | 373600 |
| 2021-11-04 | 75.96 | $117.93 | 305717 |
| 2021-11-03 | 77.33 | $118.52 | 407700 |
| 2021-11-02 | 76.78 | $117.71 | 598046 |
| 2021-11-01 | 75.79 | $116.26 | 885847 |
| 2021-10-29 | 72.58 | $112.08 | 861739 |
| 2021-10-28 | 60.48 | $101.91 | 535200 |
| 2021-10-27 | 56.91 | $99.90 | 403031 |
| 2021-10-26 | 68.53 | $103.87 | 357400 |
| 2021-10-25 | 69.79 | $104.24 | 287200 |
| 2021-10-22 | 68.26 | $103.22 | 209100 |
| 2021-10-21 | 66.84 | $102.31 | 249949 |
| 2021-10-20 | 71.13 | $103.60 | 230700 |
| 2021-10-19 | 75.08 | $104.71 | 203228 |
| 2021-10-18 | 73.73 | $103.63 | 278400 |
| 2021-10-15 | 70.46 | $101.30 | 219105 |
| 2021-10-14 | 70.12 | $101.08 | 216948 |
| 2021-10-13 | 66.61 | $98.92 | 204900 |
| 2021-10-12 | 65.83 | $98.48 | 231800 |
| 2021-10-11 | 65.16 | $98.10 | 191919 |
| 2021-10-08 | 69.86 | $99.48 | 149600 |
| 2021-10-07 | 70.60 | $99.69 | 335700 |
| 2021-10-06 | 68.32 | $98.18 | 338000 |
| 2021-10-05 | 67.89 | $97.91 | 335600 |
| 2021-10-04 | 62.54 | $94.87 | 322700 |
| 2021-10-01 | 59.55 | $93.45 | 365103 |
| 2021-09-30 | 56.41 | $92.10 | 386549 |
| 2021-09-29 | 55.46 | $91.71 | 281700 |
| 2021-09-28 | 56.75 | $92.14 | 197800 |
| 2021-09-27 | 68.88 | $95.55 | 222300 |
| 2021-09-24 | 68.54 | $95.37 | 243532 |
| 2021-09-23 | 65.97 | $94.05 | 354500 |
| 2021-09-22 | 59.50 | $91.33 | 322300 |
| 2021-09-21 | 57.35 | $90.57 | 260000 |
| 2021-09-20 | 58.32 | $90.82 | 308705 |
| 2021-09-17 | 59.78 | $91.20 | 819000 |
| 2021-09-16 | 60.57 | $91.41 | 230308 |
| 2021-09-15 | 59.75 | $91.07 | 358400 |
| 2021-09-14 | 54.52 | $89.10 | 207700 |
| 2021-09-13 | 55.35 | $89.34 | 238339 |
| 2021-09-10 | 53.70 | $88.75 | 210539 |
| 2021-09-09 | 58.21 | $90.05 | 313800 |
| 2021-09-08 | 56.50 | $89.41 | 188955 |
| 2021-09-07 | 56.21 | $89.30 | 205400 |
| 2021-09-03 | 59.74 | $90.32 | 184500 |
| 2021-09-02 | 61.58 | $90.83 | 232400 |
| 2021-09-01 | 60.56 | $90.38 | 225900 |
| 2021-08-31 | 60.16 | $90.20 | 207636 |
| 2021-08-30 | 60.42 | $90.28 | 130300 |
| 2021-08-27 | 61.11 | $90.50 | 180943 |
| 2021-08-26 | 58.21 | $89.09 | 167600 |
| 2021-08-25 | 61.64 | $90.20 | 232112 |
| 2021-08-24 | 61.41 | $90.08 | 181300 |
| 2021-08-23 | 61.86 | $90.23 | 216427 |
| 2021-08-20 | 60.15 | $89.30 | 540308 |
| 2021-08-19 | 54.38 | $86.54 | 344000 |
| 2021-08-18 | 57.80 | $87.73 | 170839 |
| 2021-08-17 | 59.02 | $88.14 | 136114 |
| 2021-08-16 | 62.34 | $89.23 | 136000 |
| 2021-08-13 | 61.82 | $88.95 | 200733 |
| 2021-08-12 | 60.32 | $88.15 | 245700 |
| 2021-08-11 | 62.20 | $88.80 | 158133 |
| 2021-08-10 | 61.46 | $88.38 | 220903 |
| 2021-08-09 | 60.73 | $87.96 | 203800 |
| 2021-08-06 | 58.68 | $86.80 | 238000 |
| 2021-08-05 | 58.52 | $86.71 | 240400 |
| 2021-08-04 | 56.20 | $85.41 | 526700 |
| 2021-08-03 | 52.76 | $83.63 | 796447 |
| 2021-08-02 | 71.82 | $89.96 | 497500 |
| 2021-07-30 | 70.44 | $89.10 | 405300 |
| 2021-07-29 | 69.79 | $88.70 | 321100 |
| 2021-07-28 | 65.75 | $86.45 | 357100 |
| 2021-07-27 | 63.36 | $85.30 | 307600 |
| 2021-07-26 | 67.43 | $86.35 | 231600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.67
2026-07-22
Close Price
$139.86
Vol: 2970
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.86
Average
-45.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -33.67 | $139.86 | 2970 |
| 2026-07-21 | -33.60 | $139.87 | 508500 |
| 2026-07-20 | -33.53 | $139.88 | 629800 |
| 2026-07-17 | -32.58 | $140.01 | 712325 |
| 2026-07-16 | -14.54 | $143.30 | 877338 |
| 2026-07-15 | -17.26 | $142.90 | 1.2M |
| 2026-07-14 | -57.81 | $136.93 | 926945 |
| 2026-07-13 | -87.77 | $132.52 | 832400 |
| 2026-07-10 | -71.55 | $135.33 | 1.1M |
| 2026-07-09 | -63.69 | $136.44 | 3.1M |
| 2026-07-08 | -78.77 | $134.31 | 718017 |
| 2026-07-07 | -44.73 | $139.12 | 534177 |
| 2026-07-06 | -21.16 | $142.45 | 748100 |
| 2026-07-02 | -37.44 | $140.15 | 496908 |
| 2026-07-01 | -52.94 | $137.96 | 939500 |
| 2026-06-30 | -80.04 | $134.13 | 727237 |
| 2026-06-29 | -88.61 | $132.92 | 591220 |
| 2026-06-26 | -61.56 | $138.55 | 1.9M |
| 2026-06-25 | -82.29 | $136.33 | 489200 |
| 2026-06-24 | -76.03 | $138.00 | 445649 |
| 2026-06-23 | -63.66 | $140.60 | 571400 |
| 2026-06-22 | -61.89 | $140.93 | 616806 |
| 2026-06-18 | -62.75 | $140.77 | 1.0M |
| 2026-06-17 | -59.47 | $141.38 | 744337 |
| 2026-06-16 | -51.78 | $143.16 | 630800 |
| 2026-06-15 | -70.03 | $139.83 | 804500 |
| 2026-06-12 | -79.72 | $137.89 | 602400 |
| 2026-06-11 | -91.28 | $135.62 | 628148 |
| 2026-06-10 | -95.68 | $135.96 | 672349 |
| 2026-06-09 | -69.25 | $141.04 | 572700 |
| 2026-06-08 | -89.75 | $137.10 | 797935 |
| 2026-06-05 | -79.35 | $139.25 | 402600 |
| 2026-06-04 | -71.64 | $141.20 | 520317 |
| 2026-06-03 | -84.58 | $138.43 | 466400 |
| 2026-06-02 | -89.91 | $139.43 | 850414 |
| 2026-06-01 | -90.59 | $140.36 | 484500 |
| 2026-05-29 | -91.90 | $141.66 | 732713 |
| 2026-05-28 | -82.77 | $145.77 | 613000 |
| 2026-05-27 | -87.96 | $147.19 | 778421 |
| 2026-05-26 | -65.44 | $150.80 | 401100 |
| 2026-05-22 | -60.26 | $151.63 | 468500 |
| 2026-05-21 | -60.76 | $151.55 | 804846 |
| 2026-05-20 | -72.55 | $149.66 | 702632 |
| 2026-05-19 | -98.54 | $146.81 | 1.2M |
| 2026-05-18 | -67.11 | $152.07 | 621500 |
| 2026-05-15 | -77.73 | $150.35 | 705013 |
| 2026-05-14 | -75.38 | $150.93 | 597514 |
| 2026-05-13 | -77.53 | $150.55 | 530400 |
| 2026-05-12 | -83.31 | $149.53 | 676800 |
| 2026-05-11 | -87.15 | $148.85 | 702700 |
| 2026-05-08 | -64.40 | $152.87 | 1.0M |
| 2026-05-07 | -51.44 | $153.50 | 2.2M |
| 2026-05-06 | -81.44 | $147.23 | 1.4M |
| 2026-05-05 | -67.37 | $150.17 | 666430 |
| 2026-05-04 | -55.13 | $150.45 | 1.2M |
| 2026-05-01 | -44.63 | $153.08 | 695708 |
| 2026-04-30 | -33.63 | $154.75 | 650839 |
| 2026-04-29 | -29.20 | $156.00 | 463700 |
| 2026-04-28 | -16.78 | $159.51 | 351537 |
| 2026-04-27 | -16.07 | $159.71 | 418018 |
| 2026-04-24 | -22.12 | $158.00 | 279000 |
| 2026-04-23 | -21.17 | $158.27 | 276355 |
| 2026-04-22 | -12.78 | $160.64 | 443200 |
| 2026-04-21 | -11.33 | $160.87 | 338520 |
| 2026-04-20 | -10.92 | $160.99 | 417903 |
| 2026-04-17 | -5.86 | $162.50 | 597803 |
| 2026-04-16 | -11.48 | $158.78 | 390424 |
| 2026-04-15 | -4.93 | $159.87 | 536100 |
| 2026-04-14 | -6.87 | $159.07 | 781200 |
| 2026-04-13 | -1.50 | $156.04 | 788500 |
| 2026-04-10 | -6.65 | $151.53 | 553300 |
| 2026-04-09 | -4.73 | $150.12 | 468937 |
| 2026-04-08 | -6.22 | $147.84 | 666853 |
| 2026-04-07 | -44.27 | $142.87 | 593733 |
| 2026-04-06 | -58.17 | $140.76 | 387800 |
| 2026-04-02 | -64.73 | $141.32 | 625700 |
| 2026-04-01 | -76.89 | $141.03 | 792515 |
| 2026-03-31 | -68.18 | $143.62 | 626611 |
| 2026-03-30 | -77.24 | $141.05 | 489907 |
| 2026-03-27 | -84.84 | $139.00 | 659600 |
| 2026-03-26 | -79.41 | $141.14 | 628200 |
| 2026-03-25 | -78.58 | $141.88 | 859900 |
| 2026-03-24 | -86.78 | $139.02 | 691386 |
| 2026-03-23 | -88.53 | $140.42 | 502326 |
| 2026-03-20 | -91.32 | $139.51 | 1.3M |
| 2026-03-19 | -93.07 | $138.95 | 935100 |
| 2026-03-18 | -98.26 | $138.89 | 682600 |
| 2026-03-17 | -96.11 | $140.28 | 752969 |
| 2026-03-16 | -98.65 | $139.51 | 726900 |
| 2026-03-13 | -98.95 | $139.42 | 592500 |
| 2026-03-12 | -98.64 | $139.87 | 630130 |
| 2026-03-11 | -90.48 | $146.37 | 521055 |
| 2026-03-10 | -94.55 | $145.61 | 722800 |
| 2026-03-09 | -90.77 | $146.79 | 907122 |
| 2026-03-06 | -93.32 | $151.11 | 509450 |
| 2026-03-05 | -93.75 | $157.30 | 371380 |
| 2026-03-04 | -75.84 | $161.50 | 415500 |
| 2026-03-03 | -72.47 | $162.10 | 381049 |
| 2026-03-02 | -73.58 | $163.64 | 441900 |
| 2026-02-27 | -74.17 | $163.77 | 601300 |
| 2026-02-26 | -54.57 | $169.10 | 418900 |
| 2026-02-25 | -71.55 | $165.99 | 762900 |
| 2026-02-24 | -73.70 | $165.86 | 548900 |
| 2026-02-23 | -88.66 | $163.08 | 813300 |
| 2026-02-20 | -74.11 | $167.82 | 800200 |
| 2026-02-19 | -81.82 | $166.12 | 514911 |
| 2026-02-18 | -82.30 | $166.09 | 480400 |
| 2026-02-17 | -83.89 | $165.53 | 460900 |
| 2026-02-13 | -83.01 | $165.84 | 577100 |
| 2026-02-12 | -83.10 | $165.81 | 804339 |
| 2026-02-11 | -70.77 | $170.15 | 461300 |
| 2026-02-10 | -63.89 | $172.57 | 413834 |
| 2026-02-09 | -63.15 | $172.83 | 565361 |
| 2026-02-06 | -62.78 | $172.96 | 690906 |
| 2026-02-05 | -77.05 | $167.94 | 757032 |
| 2026-02-04 | -77.95 | $167.62 | 519432 |
| 2026-02-03 | -86.96 | $164.45 | 816025 |
| 2026-02-02 | -90.66 | $168.36 | 578800 |
| 2026-01-30 | -93.86 | $168.32 | 635100 |
| 2026-01-29 | -94.15 | $168.81 | 1.4M |
| 2026-01-28 | -67.96 | $180.53 | 648908 |
| 2026-01-27 | -72.08 | $179.65 | 585800 |
| 2026-01-26 | -57.81 | $182.70 | 475411 |
| 2026-01-23 | -41.25 | $186.24 | 861410 |
| 2026-01-22 | -13.99 | $192.07 | 365800 |
| 2026-01-21 | -18.71 | $191.06 | 449100 |
| 2026-01-20 | -18.58 | $189.46 | 484714 |
| 2026-01-16 | -16.05 | $189.90 | 477906 |
| 2026-01-15 | -2.90 | $189.78 | 552600 |
| 2026-01-14 | -27.00 | $182.60 | 350700 |
| 2026-01-13 | -43.62 | $180.57 | 263200 |
| 2026-01-12 | -23.40 | $183.04 | 287000 |
| 2026-01-09 | -33.80 | $181.77 | 344314 |
| 2026-01-08 | -31.83 | $182.01 | 454402 |
| 2026-01-07 | -22.50 | $183.15 | 389336 |
| 2026-01-06 | -6.66 | $185.03 | 544227 |
| 2026-01-05 | -26.64 | $182.60 | 483700 |
| 2026-01-02 | -67.04 | $176.34 | 605800 |
| 2025-12-31 | -93.68 | $174.19 | 323203 |
| 2025-12-30 | -68.05 | $175.85 | 404600 |
| 2025-12-29 | -42.79 | $177.48 | 341800 |
| 2025-12-26 | -33.07 | $178.45 | 200500 |
| 2025-12-24 | -37.68 | $177.99 | 138023 |
| 2025-12-23 | -37.78 | $177.98 | 396900 |
| 2025-12-22 | -34.47 | $178.31 | 374843 |
| 2025-12-19 | -44.13 | $176.56 | 797217 |
| 2025-12-18 | -46.17 | $176.32 | 397336 |
| 2025-12-17 | -57.65 | $174.97 | 527016 |
| 2025-12-16 | -36.39 | $177.47 | 803800 |
| 2025-12-15 | -39.80 | $177.07 | 497206 |
| 2025-12-12 | -19.39 | $179.47 | 370600 |
| 2025-12-11 | -31.77 | $179.87 | 303449 |
| 2025-12-10 | -35.30 | $180.42 | 414932 |
| 2025-12-09 | -53.04 | $177.56 | 413924 |
| 2025-12-08 | -55.83 | $177.11 | 327604 |
| 2025-12-05 | -39.83 | $179.69 | 409300 |
| 2025-12-04 | -41.87 | $179.36 | 370805 |
| 2025-12-03 | -58.25 | $176.72 | 303029 |
| 2025-12-02 | -69.29 | $174.94 | 480861 |
| 2025-12-01 | -76.99 | $173.70 | 407432 |
| 2025-11-28 | -83.35 | $175.40 | 134200 |
| 2025-11-26 | -84.06 | $175.17 | 376422 |
| 2025-11-25 | -82.68 | $175.62 | 335100 |
| 2025-11-24 | -92.69 | $172.49 | 360500 |
| 2025-11-21 | -89.41 | $173.61 | 420700 |
| 2025-11-20 | -97.53 | $171.06 | 320200 |
| 2025-11-19 | -95.76 | $173.24 | 437500 |
| 2025-11-18 | -97.20 | $173.29 | 395500 |
| 2025-11-17 | -96.99 | $173.86 | 424700 |
| 2025-11-14 | -87.05 | $179.99 | 355000 |
| 2025-11-13 | -85.79 | $180.34 | 480900 |
| 2025-11-12 | -70.82 | $184.50 | 374700 |
| 2025-11-11 | -78.91 | $182.25 | 243500 |
| 2025-11-10 | -81.86 | $181.43 | 364600 |
| 2025-11-07 | -85.82 | $180.33 | 378121 |
| 2025-11-06 | -87.87 | $179.76 | 489610 |
| 2025-11-05 | -89.17 | $179.40 | 634600 |
| 2025-11-04 | -90.46 | $179.04 | 703591 |
| 2025-11-03 | -95.57 | $178.07 | 734433 |
| 2025-10-31 | -95.80 | $179.08 | 1.4M |
| 2025-10-30 | -32.72 | $199.29 | 1.2M |
| 2025-10-29 | -37.63 | $198.38 | 1.0M |
| 2025-10-28 | -17.94 | $202.09 | 448207 |
| 2025-10-27 | -29.72 | $202.25 | 356000 |
| 2025-10-24 | -44.33 | $199.04 | 380300 |
| 2025-10-23 | -54.16 | $196.88 | 530100 |
| 2025-10-22 | -66.82 | $194.10 | 422108 |
| 2025-10-21 | -74.55 | $193.00 | 262650 |
| 2025-10-20 | -76.61 | $192.65 | 531238 |
| 2025-10-17 | -86.46 | $190.19 | 335700 |
| 2025-10-16 | -93.35 | $188.47 | 382497 |
| 2025-10-15 | -76.05 | $192.79 | 425600 |
| 2025-10-14 | -72.85 | $193.59 | 342548 |
| 2025-10-13 | -81.66 | $191.39 | 310500 |
| 2025-10-10 | -94.99 | $188.06 | 530744 |
| 2025-10-09 | -96.23 | $189.80 | 404229 |
| 2025-10-08 | -99.81 | $191.30 | 352500 |
| 2025-10-07 | -93.82 | $194.31 | 342600 |
| 2025-10-06 | -90.11 | $196.93 | 396400 |
| 2025-10-03 | -62.92 | $201.41 | 318624 |
| 2025-10-02 | -56.13 | $201.34 | 317420 |
| 2025-10-01 | -57.62 | $200.74 | 274300 |
| 2025-09-30 | -29.22 | $205.32 | 526901 |
| 2025-09-29 | -25.28 | $206.19 | 389800 |
| 2025-09-26 | -26.28 | $205.97 | 262200 |
| 2025-09-25 | -29.44 | $205.27 | 312500 |
| 2025-09-24 | -28.04 | $205.58 | 600200 |
| 2025-09-23 | -11.71 | $209.19 | 365217 |
| 2025-09-22 | -6.54 | $208.10 | 280400 |
| 2025-09-19 | -3.35 | $208.73 | 1.1M |
| 2025-09-18 | -3.05 | $208.44 | 254441 |
| 2025-09-17 | -21.72 | $204.41 | 298903 |
| 2025-09-16 | -28.31 | $203.17 | 267133 |
| 2025-09-15 | -29.21 | $203.00 | 304504 |
| 2025-09-12 | -17.58 | $205.19 | 342300 |
| 2025-09-11 | -1.86 | $208.15 | 550200 |
| 2025-09-10 | -5.77 | $200.94 | 414400 |
| 2025-09-09 | -40.68 | $196.72 | 353500 |
| 2025-09-08 | -24.84 | $198.46 | 469900 |
| 2025-09-05 | -34.45 | $197.09 | 553523 |
| 2025-09-04 | -31.64 | $197.46 | 517556 |
| 2025-09-03 | -77.47 | $191.42 | 357700 |
| 2025-09-02 | -40.90 | $196.24 | 371105 |
| 2025-08-29 | -18.06 | $199.25 | 585500 |
| 2025-08-28 | -5.37 | $200.74 | 265600 |
| 2025-08-27 | -6.05 | $200.27 | 440835 |
| 2025-08-26 | -0.84 | $200.43 | 392700 |
| 2025-08-25 | -16.85 | $196.35 | 374300 |
| 2025-08-22 | -0.55 | $197.69 | 378600 |
| 2025-08-21 | -47.83 | $192.02 | 307015 |
| 2025-08-20 | -41.99 | $192.80 | 388800 |
| 2025-08-19 | -46.71 | $192.17 | 362300 |
| 2025-08-18 | -54.42 | $191.14 | 399000 |
| 2025-08-15 | -57.49 | $190.73 | 294742 |
| 2025-08-14 | -31.89 | $194.15 | 304900 |
| 2025-08-13 | -16.02 | $196.58 | 379000 |
| 2025-08-12 | -39.26 | $193.39 | 458500 |
| 2025-08-11 | -60.67 | $190.45 | 277838 |
| 2025-08-08 | -72.03 | $188.89 | 362000 |
| 2025-08-07 | -67.66 | $189.49 | 364348 |
| 2025-08-06 | -49.45 | $191.99 | 315002 |
| 2025-08-05 | -46.07 | $192.39 | 323560 |
| 2025-08-04 | -38.04 | $193.15 | 281903 |
| 2025-08-01 | -57.63 | $189.79 | 356406 |
| 2025-07-31 | -52.05 | $190.66 | 607849 |
| 2025-07-30 | -41.82 | $191.39 | 600658 |
| 2025-07-29 | -32.09 | $191.71 | 716357 |
| 2025-07-28 | -26.92 | $192.85 | 859354 |
| 2025-07-25 | -12.94 | $195.93 | 393900 |
| 2025-07-24 | -6.40 | $197.37 | 272028 |
| 2025-07-23 | -11.80 | $196.18 | 260207 |
| 2025-07-22 | -15.93 | $195.27 | 320135 |
| 2025-07-21 | -16.23 | $194.59 | 354626 |
| 2025-07-18 | -9.87 | $196.17 | 287500 |
| 2025-07-17 | -4.88 | $197.43 | 282800 |
| 2025-07-16 | -4.40 | $194.50 | 498700 |
| 2025-07-15 | -20.35 | $190.51 | 394500 |
| 2025-07-14 | -3.88 | $194.63 | 426700 |
| 2025-07-11 | -13.04 | $189.59 | 353005 |
| 2025-07-10 | -7.73 | $190.75 | 446644 |
| 2025-07-09 | -0.21 | $189.18 | 340285 |
| 2025-07-08 | -15.36 | $184.64 | 341700 |
| 2025-07-07 | -10.66 | $185.42 | 502937 |
| 2025-07-03 | -4.42 | $185.51 | 265347 |
| 2025-07-02 | -13.03 | $183.47 | 512112 |
| 2025-07-01 | -26.00 | $181.55 | 557665 |
| 2025-06-30 | -36.80 | $179.95 | 626821 |
| 2025-06-27 | -19.18 | $182.56 | 874232 |
| 2025-06-26 | -8.36 | $182.75 | 369100 |
| 2025-06-25 | -14.59 | $181.19 | 344120 |
| 2025-06-24 | -10.88 | $179.85 | 374953 |
| 2025-06-23 | -10.09 | $177.15 | 322800 |
| 2025-06-20 | -64.04 | $172.98 | 399300 |
| 2025-06-18 | -62.48 | $173.10 | 273500 |
| 2025-06-17 | -79.17 | $171.81 | 345300 |
| 2025-06-16 | -76.06 | $172.69 | 319200 |
| 2025-06-13 | -89.67 | $171.39 | 272300 |
| 2025-06-12 | -54.51 | $175.44 | 193123 |
| 2025-06-11 | -60.50 | $174.75 | 291440 |
| 2025-06-10 | -66.32 | $174.08 | 352500 |
| 2025-06-09 | -55.33 | $175.94 | 273800 |
| 2025-06-06 | -46.23 | $177.11 | 278947 |
| 2025-06-05 | -54.05 | $174.90 | 434037 |
| 2025-06-04 | -45.04 | $174.02 | 303300 |
| 2025-06-03 | -34.69 | $175.38 | 213289 |
| 2025-06-02 | -39.17 | $174.39 | 244600 |
| 2025-05-30 | -37.86 | $174.68 | 328100 |
| 2025-05-29 | -36.36 | $175.01 | 288214 |
| 2025-05-28 | -35.15 | $174.13 | 306000 |
| 2025-05-27 | -26.56 | $176.31 | 440100 |
| 2025-05-23 | -40.19 | $172.85 | 258044 |
| 2025-05-22 | -39.05 | $173.14 | 312635 |
| 2025-05-21 | -37.22 | $172.84 | 284551 |
| 2025-05-20 | -20.07 | $177.42 | 387700 |
| 2025-05-19 | -12.80 | $178.89 | 538800 |
| 2025-05-16 | -6.41 | $180.81 | 329400 |
| 2025-05-15 | -8.47 | $180.09 | 380147 |
| 2025-05-14 | -12.42 | $178.71 | 302510 |
| 2025-05-13 | -13.05 | $178.49 | 360800 |
| 2025-05-12 | -14.88 | $177.85 | 378741 |
| 2025-05-09 | -9.86 | $174.00 | 343500 |
| 2025-05-08 | -6.29 | $175.04 | 777135 |
| 2025-05-07 | -15.98 | $164.21 | 427600 |
| 2025-05-06 | -20.24 | $162.94 | 466203 |
| 2025-05-05 | -15.14 | $164.28 | 328400 |
| 2025-05-02 | -7.94 | $166.51 | 515323 |
| 2025-05-01 | -6.70 | $163.90 | 255700 |
| 2025-04-30 | -17.89 | $162.08 | 277100 |
| 2025-04-29 | -17.42 | $162.22 | 316626 |
| 2025-04-28 | -20.86 | $161.21 | 381300 |
| 2025-04-25 | -27.47 | $159.27 | 157054 |
| 2025-04-24 | -25.43 | $159.87 | 236374 |
| 2025-04-23 | -43.23 | $155.51 | 276803 |
| 2025-04-22 | -44.94 | $154.98 | 203100 |
| 2025-04-21 | -60.43 | $150.20 | 376593 |
| 2025-04-17 | -50.45 | $153.28 | 225100 |
| 2025-04-16 | -54.28 | $152.10 | 370414 |
| 2025-04-15 | -48.06 | $154.02 | 344100 |
| 2025-04-14 | -44.62 | $155.08 | 732216 |
| 2025-04-11 | -57.19 | $151.20 | 360300 |
| 2025-04-10 | -60.60 | $150.15 | 594248 |
| 2025-04-09 | -42.13 | $155.85 | 754640 |
| 2025-04-08 | -88.33 | $141.59 | 460680 |
| 2025-04-07 | -80.07 | $144.14 | 738388 |
| 2025-04-04 | -86.85 | $146.39 | 779749 |
| 2025-04-03 | -89.36 | $153.31 | 743343 |
| 2025-04-02 | -17.02 | $165.89 | 472100 |
| 2025-04-01 | -27.31 | $164.10 | 547074 |
| 2025-03-31 | -42.27 | $161.50 | 587608 |
| 2025-03-28 | -71.29 | $158.10 | 461147 |
| 2025-03-27 | -59.40 | $160.85 | 562121 |
| 2025-03-26 | -37.31 | $165.96 | 279403 |
| 2025-03-25 | -28.75 | $167.94 | 287635 |
| 2025-03-24 | -33.68 | $166.80 | 389146 |
| 2025-03-21 | -51.66 | $162.64 | 718541 |
| 2025-03-20 | -57.87 | $162.27 | 380300 |
| 2025-03-19 | -63.30 | $162.83 | 452600 |
| 2025-03-18 | -66.22 | $162.16 | 355123 |
| 2025-03-17 | -69.19 | $161.22 | 332400 |
| 2025-03-14 | -76.23 | $158.99 | 301600 |
| 2025-03-13 | -85.67 | $156.00 | 371561 |
| 2025-03-12 | -83.24 | $156.77 | 339844 |
| 2025-03-11 | -81.50 | $157.32 | 557015 |
| 2025-03-10 | -91.31 | $154.43 | 588600 |
| 2025-03-07 | -87.23 | $157.47 | 457000 |
| 2025-03-06 | -94.78 | $157.33 | 383235 |
| 2025-03-05 | -89.42 | $162.15 | 531833 |
| 2025-03-04 | -93.66 | $161.24 | 468910 |
| 2025-03-03 | -84.57 | $169.15 | 392700 |
| 2025-02-28 | -65.72 | $173.35 | 296000 |
| 2025-02-27 | -78.82 | $170.43 | 334900 |
| 2025-02-26 | -77.43 | $170.74 | 432716 |
| 2025-02-25 | -92.10 | $167.47 | 410000 |
| 2025-02-24 | -86.60 | $170.68 | 267300 |
| 2025-02-21 | -90.44 | $171.23 | 374641 |
| 2025-02-20 | -91.78 | $175.74 | 288740 |
| 2025-02-19 | -47.08 | $182.63 | 299100 |
| 2025-02-18 | -54.97 | $181.67 | 353903 |
| 2025-02-14 | -82.91 | $178.27 | 356432 |
| 2025-02-13 | -81.12 | $178.48 | 309149 |
| 2025-02-12 | -68.09 | $177.48 | 660800 |
| 2025-02-11 | -38.11 | $179.85 | 481800 |
| 2025-02-10 | -33.07 | $180.32 | 372661 |
| 2025-02-07 | -14.36 | $184.87 | 347314 |
| 2025-02-06 | -3.95 | $187.40 | 314141 |
| 2025-02-05 | -20.20 | $183.45 | 247200 |
| 2025-02-04 | -33.69 | $180.17 | 217435 |
| 2025-02-03 | -32.00 | $180.58 | 309813 |
| 2025-01-31 | -27.31 | $181.72 | 460200 |
| 2025-01-30 | -33.73 | $180.16 | 613400 |
| 2025-01-29 | -35.21 | $179.80 | 653520 |
| 2025-01-28 | -17.65 | $184.07 | 445913 |
| 2025-01-27 | -32.00 | $180.58 | 357743 |
| 2025-01-24 | -9.79 | $185.98 | 689099 |
| 2025-01-23 | -1.36 | $186.58 | 458610 |
| 2025-01-22 | -1.65 | $186.15 | 381204 |
| 2025-01-21 | -1.97 | $184.49 | 326060 |
| 2025-01-17 | -2.22 | $181.20 | 326300 |
| 2025-01-16 | -6.95 | $179.57 | 417836 |
| 2025-01-15 | -32.00 | $175.31 | 814700 |
| 2025-01-14 | -75.57 | $168.21 | 479506 |
| 2025-01-13 | -94.72 | $164.95 | 459351 |
| 2025-01-10 | -97.14 | $168.17 | 440013 |
| 2025-01-08 | -59.95 | $173.40 | 364400 |
| 2025-01-07 | -84.21 | $170.71 | 246628 |
| 2025-01-06 | -80.98 | $173.23 | 277612 |
| 2025-01-03 | -90.99 | $171.53 | 444100 |
| 2025-01-02 | -90.69 | $171.58 | 330800 |
| 2024-12-31 | -78.94 | $173.66 | 177700 |
| 2024-12-30 | -81.49 | $173.70 | 199200 |
| 2024-12-27 | -78.75 | $174.29 | 176200 |
| 2024-12-26 | -71.04 | $176.23 | 241000 |
| 2024-12-24 | -75.26 | $175.39 | 166922 |
| 2024-12-23 | -82.26 | $173.92 | 352807 |
| 2024-12-20 | -82.04 | $173.97 | 1.4M |
| 2024-12-19 | -90.68 | $172.74 | 538743 |
| 2024-12-18 | -99.16 | $170.93 | 451499 |
| 2024-12-17 | -87.66 | $177.96 | 375703 |
| 2024-12-16 | -79.24 | $179.54 | 360300 |
| 2024-12-13 | -91.92 | $177.53 | 355000 |
| 2024-12-12 | -75.77 | $180.09 | 274000 |
| 2024-12-11 | -84.04 | $178.78 | 280100 |
| 2024-12-10 | -92.93 | $177.37 | 435846 |
| 2024-12-09 | -91.12 | $180.19 | 412093 |
| 2024-12-06 | -73.45 | $184.30 | 322100 |
| 2024-12-05 | -64.03 | $185.30 | 289830 |
| 2024-12-04 | -52.37 | $185.35 | 215100 |
| 2024-12-03 | -30.85 | $185.57 | 187116 |
| 2024-12-02 | -22.65 | $186.97 | 221861 |
| 2024-11-29 | -13.29 | $189.09 | 142701 |
| 2024-11-27 | -16.91 | $187.43 | 245100 |
| 2024-11-26 | -7.15 | $190.04 | 308048 |
| 2024-11-25 | -5.59 | $190.49 | 377000 |
| 2024-11-22 | -9.43 | $188.74 | 435836 |
| 2024-11-21 | -9.71 | $188.66 | 298629 |
| 2024-11-20 | -13.55 | $186.95 | 328500 |
| 2024-11-19 | -20.64 | $185.01 | 261938 |
| 2024-11-18 | -23.70 | $184.17 | 282511 |
| 2024-11-15 | -23.89 | $184.12 | 250000 |
| 2024-11-14 | -24.03 | $184.08 | 207802 |
| 2024-11-13 | -18.08 | $185.71 | 255420 |
| 2024-11-12 | -15.08 | $186.53 | 202136 |
| 2024-11-11 | -0.60 | $189.91 | 369707 |
| 2024-11-08 | -13.25 | $185.74 | 226147 |
| 2024-11-07 | -21.51 | $183.60 | 385000 |
| 2024-11-06 | -3.27 | $188.30 | 643336 |
| 2024-11-05 | -33.56 | $171.31 | 353537 |
| 2024-11-04 | -36.00 | $170.42 | 257300 |
| 2024-11-01 | -27.80 | $171.31 | 568915 |
| 2024-10-31 | -15.16 | $172.77 | 547905 |
| 2024-10-30 | -59.59 | $164.65 | 542718 |
| 2024-10-29 | -48.02 | $166.70 | 289000 |
| 2024-10-28 | -37.08 | $168.11 | 229200 |
| 2024-10-25 | -45.59 | $166.01 | 153700 |
| 2024-10-24 | -35.48 | $168.05 | 314848 |
| 2024-10-23 | -44.95 | $166.14 | 327300 |
| 2024-10-22 | -27.80 | $169.60 | 294800 |
| 2024-10-21 | -14.47 | $172.29 | 449900 |
| 2024-10-18 | -8.13 | $173.57 | 229000 |
| 2024-10-17 | -0.84 | $173.93 | 238900 |
| 2024-10-16 | -4.69 | $171.50 | 262337 |
| 2024-10-15 | -11.33 | $169.91 | 227624 |
| 2024-10-14 | -2.56 | $169.39 | 151300 |
| 2024-10-11 | -2.86 | $167.48 | 270247 |
| 2024-10-10 | -15.82 | $164.20 | 270800 |
| 2024-10-09 | -1.09 | $166.27 | 223400 |
| 2024-10-08 | -4.36 | $163.85 | 214300 |
| 2024-10-07 | -15.03 | $160.81 | 206881 |
| 2024-10-04 | -8.90 | $161.63 | 348506 |
| 2024-10-03 | -25.24 | $159.22 | 330600 |
| 2024-10-02 | -28.10 | $158.81 | 382800 |
| 2024-10-01 | -22.66 | $159.59 | 315956 |
| 2024-09-30 | -33.61 | $158.02 | 515515 |
| 2024-09-27 | -36.12 | $157.66 | 221400 |
| 2024-09-26 | -32.01 | $158.25 | 189018 |
| 2024-09-25 | -22.73 | $159.58 | 210411 |
| 2024-09-24 | -4.60 | $161.98 | 228600 |
| 2024-09-23 | -8.00 | $161.50 | 198505 |
| 2024-09-20 | -4.76 | $160.30 | 857103 |
| 2024-09-19 | -18.73 | $158.35 | 290400 |
| 2024-09-18 | -48.18 | $154.78 | 464025 |
| 2024-09-17 | -10.89 | $159.30 | 261223 |
| 2024-09-16 | -8.59 | $156.80 | 221200 |
| 2024-09-13 | -38.55 | $154.08 | 243100 |
| 2024-09-12 | -67.51 | $151.45 | 222100 |
| 2024-09-11 | -62.92 | $151.20 | 265404 |
| 2024-09-10 | -41.87 | $152.74 | 269620 |
| 2024-09-09 | -42.47 | $152.67 | 353700 |
| 2024-09-06 | -75.09 | $148.90 | 288200 |
| 2024-09-05 | -48.19 | $152.00 | 146000 |
| 2024-09-04 | -45.91 | $151.35 | 187391 |
| 2024-09-03 | -45.17 | $151.45 | 229700 |
| 2024-08-30 | -5.54 | $156.62 | 196900 |
| 2024-08-29 | -18.30 | $154.41 | 116531 |
| 2024-08-28 | -19.57 | $154.19 | 146100 |
| 2024-08-27 | -25.00 | $153.25 | 151415 |
| 2024-08-26 | -17.03 | $154.63 | 147322 |
| 2024-08-23 | -8.77 | $155.35 | 139706 |
| 2024-08-22 | -11.94 | $153.17 | 202843 |
| 2024-08-21 | -14.94 | $152.73 | 226113 |
| 2024-08-20 | -24.42 | $151.34 | 271200 |
| 2024-08-19 | -14.94 | $152.73 | 263251 |
| 2024-08-16 | -3.35 | $152.65 | 165608 |
| 2024-08-15 | -14.51 | $151.22 | 204022 |
| 2024-08-14 | -22.93 | $150.14 | 137830 |
| 2024-08-13 | -36.35 | $148.42 | 297637 |
| 2024-08-12 | -48.83 | $146.82 | 256913 |
| 2024-08-09 | -25.04 | $149.87 | 203740 |
| 2024-08-08 | -28.43 | $149.08 | 203817 |
| 2024-08-07 | -59.87 | $144.13 | 212400 |
| 2024-08-06 | -38.25 | $146.29 | 274750 |
| 2024-08-05 | -45.30 | $144.70 | 630931 |
| 2024-08-02 | -39.86 | $145.55 | 456800 |
| 2024-08-01 | -28.42 | $147.51 | 542444 |
| 2024-07-31 | -14.44 | $150.25 | 792400 |
| 2024-07-30 | -14.72 | $148.66 | 543400 |
| 2024-07-29 | -16.53 | $147.77 | 374518 |
| 2024-07-26 | -1.90 | $149.99 | 261524 |
| 2024-07-25 | -18.93 | $146.39 | 431533 |
| 2024-07-24 | -36.76 | $142.77 | 443700 |
| 2024-07-23 | -26.27 | $144.59 | 353800 |
| 2024-07-22 | -22.50 | $145.37 | 269428 |
| 2024-07-19 | -29.21 | $143.98 | 228400 |
| 2024-07-18 | -18.93 | $146.11 | 339100 |
| 2024-07-17 | -4.53 | $148.28 | 365419 |
| 2024-07-16 | -4.23 | $148.31 | 280500 |
| 2024-07-15 | -8.47 | $143.99 | 390217 |
| 2024-07-12 | -7.21 | $141.43 | 273114 |
| 2024-07-11 | -6.14 | $138.75 | 251800 |
| 2024-07-10 | -4.44 | $137.47 | 272004 |
| 2024-07-09 | -22.52 | $135.02 | 260500 |
| 2024-07-08 | -30.38 | $134.22 | 219500 |
| 2024-07-05 | -2.26 | $136.24 | 232900 |
| 2024-07-03 | -16.11 | $134.64 | 187200 |
| 2024-07-02 | -22.04 | $134.11 | 311400 |
| 2024-07-01 | -10.08 | $135.35 | 239869 |
| 2024-06-28 | -15.44 | $134.86 | 544439 |
| 2024-06-27 | -26.40 | $133.86 | 318626 |
| 2024-06-26 | -51.92 | $131.53 | 302800 |
| 2024-06-25 | -58.90 | $130.95 | 310400 |
| 2024-06-24 | -63.43 | $130.53 | 309805 |
| 2024-06-21 | -71.41 | $129.79 | 494227 |
| 2024-06-20 | -43.79 | $132.80 | 311325 |
| 2024-06-18 | -34.86 | $133.70 | 236252 |
| 2024-06-17 | -61.77 | $130.99 | 286726 |
| 2024-06-14 | -83.91 | $128.76 | 231140 |
| 2024-06-13 | -91.18 | $128.12 | 309212 |
| 2024-06-12 | -79.25 | $129.44 | 299339 |
| 2024-06-11 | -99.35 | $127.29 | 359200 |
| 2024-06-10 | -84.91 | $130.27 | 232051 |
| 2024-06-07 | -92.69 | $130.57 | 216608 |
| 2024-06-06 | -74.50 | $131.93 | 374200 |
| 2024-06-05 | -58.33 | $133.23 | 409701 |
| 2024-06-04 | -65.05 | $132.69 | 363900 |
| 2024-06-03 | -50.87 | $133.83 | 249800 |
| 2024-05-31 | -31.97 | $135.35 | 463435 |
| 2024-05-30 | -38.62 | $134.00 | 457900 |
| 2024-05-29 | -48.97 | $132.23 | 252500 |
| 2024-05-28 | -31.15 | $134.30 | 443325 |
| 2024-05-24 | -18.93 | $135.72 | 241334 |
| 2024-05-23 | -32.16 | $134.08 | 254630 |
| 2024-05-22 | -24.95 | $134.33 | 259700 |
| 2024-05-21 | -11.88 | $136.21 | 186400 |
| 2024-05-20 | -17.93 | $135.34 | 436615 |
| 2024-05-17 | -26.62 | $134.09 | 519000 |
| 2024-05-16 | -29.46 | $133.35 | 606800 |
| 2024-05-15 | -11.34 | $136.13 | 436606 |
| 2024-05-14 | -6.45 | $136.80 | 261302 |
| 2024-05-13 | -11.81 | $135.96 | 238936 |
| 2024-05-10 | -15.64 | $135.36 | 411234 |
| 2024-05-09 | -14.55 | $134.59 | 517925 |
| 2024-05-08 | -18.62 | $132.89 | 321000 |
| 2024-05-07 | -8.40 | $134.24 | 415800 |
| 2024-05-06 | -7.98 | $134.13 | 247800 |
| 2024-05-03 | -11.59 | $131.90 | 272338 |
| 2024-05-02 | -23.82 | $130.55 | 237426 |
| 2024-05-01 | -52.90 | $127.34 | 315400 |
| 2024-04-30 | -51.54 | $127.49 | 355323 |
| 2024-04-29 | -47.19 | $127.97 | 309706 |
| 2024-04-26 | -58.70 | $126.70 | 161304 |
| 2024-04-25 | -55.71 | $127.03 | 299900 |
| 2024-04-24 | -46.92 | $128.00 | 859400 |
| 2024-04-23 | -31.34 | $129.72 | 361621 |
| 2024-04-22 | -47.19 | $127.97 | 340900 |
| 2024-04-19 | -85.24 | $123.77 | 333936 |
| 2024-04-18 | -97.83 | $122.38 | 165000 |
| 2024-04-17 | -91.12 | $122.82 | 248800 |
| 2024-04-16 | -79.60 | $124.13 | 232100 |
| 2024-04-15 | -81.79 | $123.88 | 274941 |
| 2024-04-12 | -71.59 | $125.04 | 245200 |
| 2024-04-11 | -52.68 | $127.19 | 296220 |
| 2024-04-10 | -34.92 | $129.21 | 357537 |
| 2024-04-09 | -17.85 | $131.15 | 251600 |
| 2024-04-08 | -3.48 | $132.64 | 276900 |
| 2024-04-05 | -9.07 | $130.43 | 248423 |
| 2024-04-04 | -23.00 | $129.11 | 260200 |
| 2024-04-03 | -22.68 | $129.14 | 377409 |
| 2024-04-02 | -11.38 | $128.35 | 279107 |
| 2024-04-01 | -13.96 | $128.16 | 363047 |
| 2024-03-28 | -13.55 | $128.19 | 286400 |
| 2024-03-27 | -25.06 | $127.88 | 332700 |
| 2024-03-26 | -64.44 | $124.69 | 372900 |
| 2024-03-25 | -63.87 | $125.34 | 270046 |
| 2024-03-22 | -67.14 | $125.49 | 369500 |
| 2024-03-21 | -52.04 | $127.56 | 263041 |
| 2024-03-20 | -81.32 | $124.05 | 301049 |
| 2024-03-19 | -93.09 | $122.89 | 395220 |
| 2024-03-18 | -98.67 | $122.64 | 301740 |
| 2024-03-15 | -85.24 | $124.27 | 695400 |
| 2024-03-14 | -86.94 | $124.08 | 253827 |
| 2024-03-13 | -80.27 | $124.85 | 297000 |
| 2024-03-12 | -98.65 | $122.80 | 358200 |
| 2024-03-11 | -87.86 | $124.54 | 180200 |
| 2024-03-08 | -87.95 | $124.53 | 235611 |
| 2024-03-07 | -92.22 | $124.08 | 294000 |
| 2024-03-06 | -88.33 | $124.49 | 245530 |
| 2024-03-05 | -75.87 | $124.81 | 371221 |
| 2024-03-04 | -67.00 | $125.86 | 329122 |
| 2024-03-01 | -55.36 | $127.24 | 369508 |
| 2024-02-29 | -35.40 | $128.66 | 408447 |
| 2024-02-28 | -33.13 | $128.99 | 400228 |
| 2024-02-27 | -29.20 | $129.56 | 242329 |
| 2024-02-26 | -19.63 | $130.95 | 280026 |
| 2024-02-23 | -13.43 | $131.85 | 220100 |
| 2024-02-22 | -7.78 | $131.60 | 270718 |
| 2024-02-21 | -20.66 | $129.88 | 360400 |
| 2024-02-20 | -22.90 | $129.58 | 357811 |
| 2024-02-16 | -7.19 | $131.68 | 479321 |
| 2024-02-15 | -5.10 | $131.07 | 318600 |
| 2024-02-14 | -4.62 | $128.64 | 277200 |
| 2024-02-13 | -26.76 | $125.64 | 418329 |
| 2024-02-12 | -2.99 | $128.73 | 454126 |
| 2024-02-09 | -14.35 | $126.87 | 335300 |
| 2024-02-08 | -22.40 | $125.40 | 286301 |
| 2024-02-07 | -27.27 | $124.57 | 327300 |
| 2024-02-06 | -29.56 | $124.18 | 383627 |
| 2024-02-05 | -29.03 | $124.27 | 359011 |
| 2024-02-02 | -13.61 | $126.90 | 613918 |
| 2024-02-01 | -17.95 | $121.86 | 462200 |
| 2024-01-31 | -35.56 | $119.78 | 532300 |
| 2024-01-30 | -9.06 | $122.91 | 446800 |
| 2024-01-29 | -7.62 | $123.08 | 387323 |
| 2024-01-26 | -25.91 | $120.92 | 262823 |
| 2024-01-25 | -13.72 | $122.36 | 224300 |
| 2024-01-24 | -19.39 | $121.69 | 261700 |
| 2024-01-23 | -4.22 | $122.38 | 349111 |
| 2024-01-22 | -10.01 | $121.43 | 266800 |
| 2024-01-19 | -30.32 | $119.34 | 249000 |
| 2024-01-18 | -48.88 | $117.43 | 309000 |
| 2024-01-17 | -55.00 | $116.80 | 398900 |
| 2024-01-16 | -56.00 | $117.16 | 418500 |
| 2024-01-12 | -79.72 | $114.47 | 242700 |
| 2024-01-11 | -81.83 | $114.23 | 315010 |
| 2024-01-10 | -98.32 | $114.14 | 314534 |
| 2024-01-09 | -82.20 | $115.15 | 312400 |
| 2024-01-08 | -60.22 | $116.82 | 263774 |
| 2024-01-05 | -76.17 | $114.91 | 544200 |
| 2024-01-04 | -78.92 | $114.60 | 687911 |
| 2024-01-03 | -59.88 | $116.75 | 514119 |
| 2024-01-02 | -39.15 | $119.09 | 380712 |
| 2023-12-29 | -21.52 | $119.91 | 264800 |
| 2023-12-28 | -12.38 | $121.26 | 265817 |
| 2023-12-27 | -7.19 | $122.19 | 262000 |
| 2023-12-26 | -11.47 | $121.37 | 190917 |
| 2023-12-22 | -16.09 | $120.51 | 304538 |
| 2023-12-21 | -20.59 | $119.67 | 304220 |
| 2023-12-20 | -24.29 | $118.45 | 514313 |
| 2023-12-19 | -18.28 | $119.63 | 600022 |
| 2023-12-18 | -15.74 | $120.17 | 562032 |
| 2023-12-15 | -6.83 | $122.06 | 7.8M |
| 2023-12-14 | -0.26 | $121.58 | 865921 |
| 2023-12-13 | -3.80 | $117.48 | 642400 |
| 2023-12-12 | -5.78 | $116.64 | 628749 |
| 2023-12-11 | 0.00 | $115.43 | 600644 |
| 2023-12-08 | -10.28 | $113.93 | 499533 |
| 2023-12-07 | -19.93 | $112.53 | 471500 |
| 2023-12-06 | -21.31 | $112.33 | 482344 |
| 2023-12-05 | -18.41 | $112.75 | 591702 |
| 2023-12-04 | -0.91 | $115.11 | 1.1M |
| 2023-12-01 | -3.74 | $109.93 | 391100 |
| 2023-11-30 | -8.11 | $107.72 | 507634 |
| 2023-11-29 | -16.74 | $105.97 | 314440 |
| 2023-11-28 | -23.11 | $105.04 | 343335 |
| 2023-11-27 | -2.49 | $106.42 | 293432 |
| 2023-11-24 | -3.24 | $106.01 | 73000 |
| 2023-11-22 | -5.45 | $105.59 | 248700 |
| 2023-11-21 | -28.23 | $102.96 | 339248 |
| 2023-11-20 | -26.58 | $103.15 | 190100 |
| 2023-11-17 | -18.44 | $104.09 | 238726 |
| 2023-11-16 | -15.50 | $104.43 | 186104 |
| 2023-11-15 | -12.90 | $104.73 | 324523 |
| 2023-11-14 | -24.42 | $104.17 | 295322 |
| 2023-11-13 | -42.57 | $102.75 | 250420 |
| 2023-11-10 | -45.81 | $102.63 | 686832 |
| 2023-11-09 | -49.90 | $102.03 | 446000 |
| 2023-11-08 | -45.72 | $102.79 | 186333 |
| 2023-11-07 | -44.99 | $102.90 | 303042 |
| 2023-11-06 | -33.56 | $104.61 | 201493 |
| 2023-11-03 | -25.60 | $105.80 | 283625 |
| 2023-11-02 | -38.17 | $103.92 | 357400 |
| 2023-11-01 | -51.14 | $101.98 | 378815 |
| 2023-10-31 | -60.90 | $100.52 | 399100 |
| 2023-10-30 | -66.84 | $99.63 | 370644 |
| 2023-10-27 | -74.87 | $98.43 | 653600 |
| 2023-10-26 | -74.25 | $99.51 | 485638 |
| 2023-10-25 | -93.10 | $96.94 | 453900 |
| 2023-10-24 | -99.57 | $98.10 | 548345 |
| 2023-10-23 | -98.73 | $100.31 | 297000 |
| 2023-10-20 | -99.29 | $101.21 | 256120 |
| 2023-10-19 | -98.84 | $102.83 | 219829 |
| 2023-10-18 | -66.16 | $105.29 | 204147 |
| 2023-10-17 | -31.62 | $108.00 | 259541 |
| 2023-10-16 | -41.30 | $107.69 | 259231 |
| 2023-10-13 | -43.58 | $107.51 | 330400 |
| 2023-10-12 | -39.90 | $107.80 | 250400 |
| 2023-10-11 | -24.27 | $109.03 | 171614 |
| 2023-10-10 | -42.31 | $107.61 | 348700 |
| 2023-10-09 | -35.32 | $108.16 | 171210 |
| 2023-10-06 | -45.74 | $107.34 | 245800 |
| 2023-10-05 | -51.21 | $106.91 | 245500 |
| 2023-10-04 | -70.67 | $105.06 | 189900 |
| 2023-10-03 | -79.69 | $104.31 | 262207 |
| 2023-10-02 | -65.02 | $105.53 | 258132 |
| 2023-09-29 | -45.91 | $107.12 | 352116 |
| 2023-09-28 | -28.00 | $108.61 | 411148 |
| 2023-09-27 | -59.74 | $105.97 | 305500 |
| 2023-09-26 | -66.11 | $105.44 | 457224 |
| 2023-09-25 | -37.01 | $107.82 | 222321 |
| 2023-09-22 | -35.26 | $107.58 | 297700 |
| 2023-09-21 | -36.27 | $107.28 | 295831 |
| 2023-09-20 | -25.65 | $108.17 | 364647 |
| 2023-09-19 | -17.29 | $109.00 | 362207 |
| 2023-09-18 | -4.17 | $110.06 | 365901 |
| 2023-09-15 | -9.57 | $109.42 | 686200 |
| 2023-09-14 | -0.68 | $109.41 | 379600 |
| 2023-09-13 | -3.81 | $107.71 | 473643 |
| 2023-09-12 | -6.50 | $106.60 | 269320 |
| 2023-09-11 | -18.88 | $105.61 | 362663 |
| 2023-09-08 | -32.00 | $104.56 | 134600 |
| 2023-09-07 | -41.63 | $103.79 | 270630 |
| 2023-09-06 | -43.88 | $103.61 | 222244 |
| 2023-09-05 | -50.43 | $103.03 | 302500 |
| 2023-09-01 | -7.52 | $106.51 | 369600 |
| 2023-08-31 | -21.95 | $105.34 | 226800 |
| 2023-08-30 | -10.32 | $106.26 | 245900 |
| 2023-08-29 | -1.99 | $105.68 | 249541 |
| 2023-08-28 | -3.63 | $103.83 | 236400 |
| 2023-08-25 | -17.61 | $102.30 | 287900 |
| 2023-08-24 | -12.67 | $101.71 | 208400 |
| 2023-08-23 | -55.21 | $101.22 | 138349 |
| 2023-08-22 | -63.17 | $100.18 | 204727 |
| 2023-08-21 | -60.41 | $100.54 | 277000 |
| 2023-08-18 | -60.18 | $100.57 | 273800 |
| 2023-08-17 | -67.08 | $99.67 | 282629 |
| 2023-08-16 | -65.85 | $99.83 | 310828 |
| 2023-08-15 | -58.58 | $100.78 | 199507 |
| 2023-08-14 | -51.99 | $101.64 | 311800 |
| 2023-08-11 | -48.32 | $102.12 | 175700 |
| 2023-08-10 | -50.46 | $101.84 | 289714 |
| 2023-08-09 | -65.16 | $99.92 | 259740 |
| 2023-08-08 | -67.30 | $99.64 | 249037 |
| 2023-08-07 | -59.98 | $100.50 | 210200 |
| 2023-08-04 | -57.44 | $100.25 | 476100 |
| 2023-08-03 | -57.65 | $100.22 | 303600 |
| 2023-08-02 | -62.21 | $99.54 | 327024 |
| 2023-08-01 | -55.84 | $100.45 | 382752 |
| 2023-07-31 | -60.04 | $99.85 | 439054 |
| 2023-07-28 | -64.38 | $99.23 | 1.0M |
| 2023-07-27 | -16.45 | $106.08 | 431250 |
| 2023-07-26 | -0.84 | $108.27 | 408201 |
| 2023-07-25 | -6.42 | $107.12 | 354000 |
| 2023-07-24 | -11.10 | $104.51 | 177097 |
| 2023-07-21 | -12.74 | $104.21 | 299400 |
| 2023-07-20 | -2.69 | $104.83 | 427033 |
| 2023-07-19 | -4.33 | $104.22 | 224346 |
| 2023-07-18 | -4.21 | $103.90 | 255249 |
| 2023-07-17 | -3.67 | $102.74 | 273300 |
| 2023-07-14 | -0.75 | $101.72 | 302143 |
| 2023-07-13 | -2.67 | $101.06 | 283300 |
| 2023-07-12 | -3.41 | $99.31 | 690736 |
| 2023-07-11 | -28.95 | $96.76 | 380500 |
| 2023-07-10 | -38.90 | $95.89 | 272800 |
| 2023-07-07 | -44.09 | $95.26 | 305700 |
| 2023-07-06 | -48.69 | $94.84 | 400409 |
| 2023-07-05 | -33.04 | $95.95 | 458200 |
| 2023-07-03 | -5.44 | $98.74 | 152600 |
| 2023-06-30 | -8.60 | $98.31 | 386597 |
| 2023-06-29 | -1.05 | $98.88 | 422102 |
| 2023-06-28 | -5.09 | $96.67 | 450800 |
| 2023-06-27 | -10.28 | $95.85 | 327906 |
| 2023-06-26 | -15.62 | $95.30 | 540250 |
| 2023-06-23 | -20.04 | $93.86 | 6.3M |
| 2023-06-22 | -14.56 | $94.30 | 674402 |
| 2023-06-21 | -17.41 | $94.03 | 445934 |
| 2023-06-20 | -16.77 | $94.09 | 438546 |
| 2023-06-16 | -12.66 | $94.48 | 652911 |
| 2023-06-15 | -0.70 | $94.75 | 562900 |
| 2023-06-14 | -3.71 | $93.47 | 380407 |
| 2023-06-13 | -10.05 | $92.20 | 443800 |
| 2023-06-12 | -31.47 | $90.73 | 445500 |
| 2023-06-09 | -15.13 | $91.81 | 403500 |
| 2023-06-08 | -18.46 | $91.28 | 312405 |
| 2023-06-07 | -35.96 | $91.72 | 676200 |
| 2023-06-06 | -37.99 | $91.23 | 334000 |
| 2023-06-05 | -53.65 | $89.75 | 436991 |
| 2023-06-02 | -46.35 | $90.44 | 568000 |
| 2023-06-01 | -72.68 | $87.61 | 465300 |
| 2023-05-31 | -75.71 | $87.31 | 527129 |
| 2023-05-30 | -58.67 | $89.00 | 352033 |
| 2023-05-26 | -62.20 | $88.65 | 283722 |
| 2023-05-25 | -76.01 | $87.28 | 231800 |
| 2023-05-24 | -72.78 | $87.60 | 306500 |
| 2023-05-23 | -72.98 | $87.58 | 481501 |
| 2023-05-22 | -68.04 | $88.07 | 517625 |
| 2023-05-19 | -73.26 | $87.74 | 363100 |
| 2023-05-18 | -62.81 | $88.85 | 424500 |
| 2023-05-17 | -57.06 | $89.46 | 314619 |
| 2023-05-16 | -71.94 | $87.88 | 344400 |
| 2023-05-15 | -61.02 | $89.04 | 260027 |
| 2023-05-12 | -64.22 | $88.70 | 344812 |
| 2023-05-11 | -57.91 | $89.37 | 338816 |
| 2023-05-10 | -37.29 | $91.56 | 577939 |
| 2023-05-09 | -80.51 | $86.97 | 432602 |
| 2023-05-08 | -86.63 | $86.32 | 309248 |
| 2023-05-05 | -74.16 | $87.31 | 408900 |
| 2023-05-04 | -82.84 | $86.35 | 372200 |
| 2023-05-03 | -68.88 | $87.53 | 365700 |
| 2023-05-02 | -58.28 | $88.76 | 679900 |
| 2023-05-01 | -38.97 | $91.00 | 377846 |
| 2023-04-28 | -35.69 | $91.38 | 403900 |
| 2023-04-27 | -31.55 | $91.86 | 658700 |
| 2023-04-26 | -39.05 | $90.99 | 724000 |
| 2023-04-25 | -26.47 | $92.45 | 613200 |
| 2023-04-24 | -14.40 | $93.85 | 356800 |
| 2023-04-21 | -1.09 | $94.82 | 523400 |
| 2023-04-20 | -1.53 | $93.60 | 365400 |
| 2023-04-19 | -21.06 | $92.84 | 297100 |
| 2023-04-18 | -25.93 | $92.29 | 391900 |
| 2023-04-17 | -40.71 | $90.62 | 359200 |
| 2023-04-14 | -42.92 | $90.37 | 403000 |
| 2023-04-13 | -61.95 | $88.22 | 369600 |
| 2023-04-12 | -72.57 | $87.02 | 414341 |
| 2023-04-11 | -77.17 | $86.50 | 336930 |
| 2023-04-10 | -86.55 | $85.44 | 410500 |
| 2023-04-06 | -87.88 | $85.29 | 327000 |
| 2023-04-05 | -87.52 | $85.33 | 347220 |
| 2023-04-04 | -93.19 | $84.95 | 495600 |
| 2023-04-03 | -78.23 | $87.10 | 565035 |
| 2023-03-31 | -76.53 | $87.49 | 763300 |
| 2023-03-30 | -87.07 | $86.30 | 524800 |
| 2023-03-29 | -68.91 | $88.35 | 1.5M |
| 2023-03-28 | -58.19 | $89.56 | 751000 |
| 2023-03-27 | -59.93 | $89.72 | 582508 |
| 2023-03-24 | -59.44 | $89.78 | 656827 |
| 2023-03-23 | -40.31 | $92.11 | 354626 |
| 2023-03-22 | -42.45 | $91.85 | 337130 |
| 2023-03-21 | -27.25 | $94.13 | 358300 |
| 2023-03-20 | -42.49 | $92.84 | 429600 |
| 2023-03-17 | -58.86 | $90.85 | 800200 |
| 2023-03-16 | -46.13 | $92.71 | 577178 |
| 2023-03-15 | -64.41 | $90.04 | 689198 |
| 2023-03-14 | -73.73 | $88.71 | 617800 |
| 2023-03-13 | -96.47 | $85.36 | 570500 |
| 2023-03-10 | -91.32 | $87.78 | 608600 |
| 2023-03-09 | -97.72 | $90.12 | 388523 |
| 2023-03-08 | -94.76 | $92.70 | 257700 |
| 2023-03-07 | -99.85 | $92.80 | 287430 |
| 2023-03-06 | -85.45 | $94.35 | 304000 |
| 2023-03-03 | -70.70 | $95.66 | 227600 |
| 2023-03-02 | -80.99 | $94.81 | 288647 |
| 2023-03-01 | -79.05 | $95.20 | 318400 |
| 2023-02-28 | -72.77 | $95.70 | 570300 |
| 2023-02-27 | -84.94 | $94.73 | 246500 |
| 2023-02-24 | -85.70 | $94.67 | 282800 |
| 2023-02-23 | -80.52 | $95.26 | 315400 |
| 2023-02-22 | -74.70 | $95.95 | 461700 |
| 2023-02-21 | -56.53 | $97.30 | 665600 |
| 2023-02-17 | -31.36 | $99.17 | 344000 |
| 2023-02-16 | -63.12 | $96.81 | 345215 |
| 2023-02-15 | -63.66 | $96.77 | 235518 |
| 2023-02-14 | -51.01 | $97.71 | 249524 |
| 2023-02-13 | -46.30 | $98.06 | 359300 |
| 2023-02-10 | -73.76 | $96.02 | 319746 |
| 2023-02-09 | -89.62 | $94.59 | 433830 |
| 2023-02-08 | -45.51 | $97.29 | 298810 |
| 2023-02-07 | -28.10 | $98.15 | 398435 |
| 2023-02-06 | -22.06 | $98.87 | 392000 |
| 2023-02-03 | -5.31 | $100.78 | 406700 |
| 2023-02-02 | -3.91 | $99.51 | 414500 |
| 2023-02-01 | -12.99 | $97.49 | 613801 |
| 2023-01-31 | -0.70 | $99.07 | 439820 |
| 2023-01-30 | -11.74 | $97.65 | 382844 |
| 2023-01-27 | -13.67 | $97.16 | 277937 |
| 2023-01-26 | -15.34 | $96.95 | 363800 |
| 2023-01-25 | -21.46 | $96.18 | 294200 |
| 2023-01-24 | -15.34 | $96.95 | 185000 |
| 2023-01-23 | -4.02 | $98.00 | 205130 |
| 2023-01-20 | -12.14 | $97.01 | 249828 |
| 2023-01-19 | -22.31 | $95.77 | 237800 |
| 2023-01-18 | -15.75 | $96.57 | 343017 |
| 2023-01-17 | -15.59 | $96.59 | 374800 |
| 2023-01-13 | -4.76 | $97.91 | 306146 |
| 2023-01-12 | -1.00 | $96.25 | 293300 |
| 2023-01-11 | -16.91 | $94.90 | 328725 |
| 2023-01-10 | -31.98 | $93.34 | 334439 |
| 2023-01-09 | -58.55 | $90.59 | 187800 |
| 2023-01-06 | -62.88 | $90.38 | 238200 |
| 2023-01-05 | -85.59 | $88.06 | 305502 |
| 2023-01-04 | -84.81 | $88.24 | 291100 |
| 2023-01-03 | -89.05 | $87.89 | 276400 |
| 2022-12-30 | -94.50 | $87.16 | 249100 |
| 2022-12-29 | -90.64 | $88.69 | 346000 |
| 2022-12-28 | -97.33 | $87.84 | 228000 |
| 2022-12-27 | -92.86 | $88.65 | 216520 |
| 2022-12-23 | -88.84 | $89.15 | 193500 |
| 2022-12-22 | -92.54 | $88.81 | 298400 |
| 2022-12-21 | -71.84 | $91.93 | 250525 |
| 2022-12-20 | -93.24 | $89.46 | 346300 |
| 2022-12-19 | -95.67 | $89.18 | 389400 |
| 2022-12-16 | -82.41 | $92.07 | 689336 |
| 2022-12-15 | -90.50 | $91.36 | 418600 |
| 2022-12-14 | -80.87 | $93.61 | 396600 |
| 2022-12-13 | -84.64 | $93.21 | 608200 |
| 2022-12-12 | -81.41 | $93.56 | 480220 |
| 2022-12-09 | -90.06 | $93.57 | 519806 |
| 2022-12-08 | -94.42 | $94.07 | 428700 |
| 2022-12-07 | -54.63 | $96.46 | 369800 |
| 2022-12-06 | -44.91 | $97.51 | 527537 |
| 2022-12-05 | -45.00 | $97.50 | 303000 |
| 2022-12-02 | -23.70 | $99.62 | 327809 |
| 2022-12-01 | -23.87 | $99.09 | 210018 |
| 2022-11-30 | -29.27 | $98.35 | 261527 |
| 2022-11-29 | -44.38 | $96.28 | 215907 |
| 2022-11-28 | -36.82 | $97.22 | 188133 |
| 2022-11-25 | -14.12 | $99.81 | 92200 |
| 2022-11-23 | -15.51 | $99.26 | 265300 |
| 2022-11-22 | -17.38 | $98.52 | 273700 |
| 2022-11-21 | -21.20 | $97.54 | 178107 |
| 2022-11-18 | -22.96 | $97.14 | 277200 |
| 2022-11-17 | -23.46 | $96.88 | 330920 |
| 2022-11-16 | -11.76 | $99.59 | 299300 |
| 2022-11-15 | -3.31 | $101.58 | 690712 |
| 2022-11-14 | -3.13 | $98.00 | 375711 |
| 2022-11-11 | -4.78 | $96.14 | 317012 |
| 2022-11-10 | -0.58 | $95.92 | 338900 |
| 2022-11-09 | -19.07 | $91.81 | 157919 |
| 2022-11-08 | -7.86 | $93.75 | 240327 |
| 2022-11-07 | -2.21 | $93.81 | 285349 |
| 2022-11-04 | -0.31 | $93.22 | 358000 |
| 2022-11-03 | -13.96 | $90.85 | 320200 |
| 2022-11-02 | -11.81 | $91.20 | 572200 |
| 2022-11-01 | -0.49 | $91.02 | 442750 |
| 2022-10-31 | -5.18 | $89.32 | 367939 |
| 2022-10-28 | -1.36 | $89.79 | 602500 |
| 2022-10-27 | -14.95 | $83.33 | 390500 |
| 2022-10-26 | -11.24 | $82.17 | 302948 |
| 2022-10-25 | -31.63 | $80.26 | 281700 |
| 2022-10-24 | -7.67 | $82.25 | 264701 |
| 2022-10-21 | -13.27 | $81.76 | 243728 |
| 2022-10-20 | -43.48 | $79.12 | 185039 |
| 2022-10-19 | -27.23 | $80.54 | 206200 |
| 2022-10-18 | -12.70 | $81.81 | 240229 |
| 2022-10-17 | -28.69 | $80.12 | 326322 |
| 2022-10-14 | -34.93 | $79.60 | 369820 |
| 2022-10-13 | -7.97 | $81.80 | 337409 |
| 2022-10-12 | -37.56 | $79.35 | 210416 |
| 2022-10-11 | -54.11 | $77.98 | 251400 |
| 2022-10-10 | -53.99 | $77.99 | 169100 |
| 2022-10-07 | -65.88 | $77.38 | 380347 |
| 2022-10-06 | -42.75 | $79.55 | 152247 |
| 2022-10-05 | -33.37 | $80.43 | 209847 |
| 2022-10-04 | -25.37 | $81.18 | 350900 |
| 2022-10-03 | -73.24 | $76.69 | 418100 |
| 2022-09-30 | -87.21 | $75.38 | 374809 |
| 2022-09-29 | -78.25 | $76.22 | 309142 |
| 2022-09-28 | -73.88 | $76.63 | 300243 |
| 2022-09-27 | -90.62 | $75.06 | 332035 |
| 2022-09-26 | -78.94 | $76.74 | 341300 |
| 2022-09-23 | -76.85 | $76.92 | 534631 |
| 2022-09-22 | -48.26 | $79.39 | 181344 |
| 2022-09-21 | -43.87 | $79.77 | 165001 |
| 2022-09-20 | -37.15 | $80.35 | 306200 |
| 2022-09-19 | -17.09 | $82.10 | 269300 |
| 2022-09-16 | -56.04 | $80.16 | 569700 |
| 2022-09-15 | -58.04 | $80.22 | 348600 |
| 2022-09-14 | -71.97 | $78.55 | 332722 |
| 2022-09-13 | -72.65 | $78.79 | 254600 |
| 2022-09-12 | -48.74 | $82.23 | 250410 |
| 2022-09-09 | -56.24 | $81.16 | 238436 |
| 2022-09-08 | -78.54 | $77.98 | 230316 |
| 2022-09-07 | -78.47 | $77.99 | 197300 |
| 2022-09-06 | -82.47 | $77.42 | 288200 |
| 2022-09-02 | -97.18 | $75.41 | 185900 |
| 2022-09-01 | -88.67 | $77.75 | 209206 |
| 2022-08-31 | -94.01 | $78.50 | 326943 |
| 2022-08-30 | -92.61 | $78.66 | 161548 |
| 2022-08-29 | -96.95 | $79.00 | 213816 |
| 2022-08-26 | -91.90 | $79.99 | 214606 |
| 2022-08-25 | -77.65 | $82.37 | 162604 |
| 2022-08-24 | -96.24 | $80.74 | 191806 |
| 2022-08-23 | -96.28 | $80.90 | 199300 |
| 2022-08-22 | -94.27 | $81.28 | 244423 |
| 2022-08-19 | -49.16 | $85.06 | 232100 |
| 2022-08-18 | -26.17 | $86.95 | 259600 |
| 2022-08-17 | -19.01 | $87.33 | 143923 |
| 2022-08-16 | -13.57 | $87.86 | 132918 |
| 2022-08-15 | -2.96 | $88.87 | 179822 |
| 2022-08-12 | -2.24 | $87.77 | 188106 |
| 2022-08-11 | -8.45 | $86.93 | 187318 |
| 2022-08-10 | -8.83 | $86.73 | 271348 |
| 2022-08-09 | -21.95 | $84.93 | 208900 |
| 2022-08-08 | -15.32 | $85.84 | 187328 |
| 2022-08-05 | -16.48 | $85.68 | 192548 |
| 2022-08-04 | -12.76 | $86.19 | 196748 |
| 2022-08-03 | -12.55 | $86.22 | 238400 |
| 2022-08-02 | -29.69 | $83.87 | 191100 |
| 2022-08-01 | -22.90 | $84.80 | 378101 |
| 2022-07-29 | -24.65 | $84.56 | 469500 |
| 2022-07-28 | -5.17 | $85.23 | 290623 |
| 2022-07-27 | -9.13 | $82.49 | 325000 |
| 2022-07-26 | -11.05 | $81.96 | 257200 |
| 2022-07-25 | -14.96 | $81.62 | 228000 |
| 2022-07-22 | -15.07 | $81.61 | 134727 |
| 2022-07-21 | -16.92 | $81.45 | 203700 |
| 2022-07-20 | -26.70 | $80.60 | 201600 |
| 2022-07-19 | -28.65 | $80.43 | 196600 |
| 2022-07-18 | -60.30 | $77.68 | 261200 |
| 2022-07-15 | -57.65 | $77.91 | 226733 |
| 2022-07-14 | -90.79 | $75.03 | 250500 |
| 2022-07-13 | -67.43 | $77.91 | 174600 |
| 2022-07-12 | -62.85 | $78.25 | 193126 |
| 2022-07-11 | -71.06 | $77.64 | 301400 |
| 2022-07-08 | -44.49 | $80.24 | 221400 |
| 2022-07-07 | -40.44 | $81.68 | 270304 |
| 2022-07-06 | -69.08 | $79.30 | 315300 |
| 2022-07-05 | -68.14 | $79.40 | 253800 |
| 2022-07-01 | -80.15 | $78.33 | 215406 |
| 2022-06-30 | -74.71 | $78.93 | 325612 |
| 2022-06-29 | -55.99 | $80.90 | 298000 |
| 2022-06-28 | -44.30 | $82.13 | 172500 |
| 2022-06-27 | -52.09 | $81.31 | 316100 |
| 2022-06-24 | -52.00 | $81.32 | 654600 |
| 2022-06-23 | -80.23 | $78.35 | 367600 |
| 2022-06-22 | -79.94 | $78.38 | 278110 |
| 2022-06-21 | -80.51 | $78.32 | 278937 |
| 2022-06-17 | -97.53 | $76.53 | 385500 |
| 2022-06-16 | -93.16 | $76.99 | 336500 |
| 2022-06-15 | -77.86 | $79.43 | 275001 |
| 2022-06-14 | -77.49 | $79.57 | 306500 |
| 2022-06-13 | -86.89 | $78.58 | 365416 |
| 2022-06-10 | -86.42 | $80.22 | 388027 |
| 2022-06-09 | -84.05 | $81.67 | 169000 |
| 2022-06-08 | -57.84 | $83.56 | 154203 |
| 2022-06-07 | -28.16 | $85.70 | 199600 |
| 2022-06-06 | -30.51 | $85.53 | 197214 |
| 2022-06-03 | -41.89 | $84.71 | 219700 |
| 2022-06-02 | -15.12 | $86.64 | 179100 |
| 2022-06-01 | -55.06 | $83.76 | 212743 |
| 2022-05-31 | -24.83 | $85.94 | 299000 |
| 2022-05-27 | -25.24 | $85.91 | 213845 |
| 2022-05-26 | -56.28 | $83.79 | 375742 |
| 2022-05-25 | -58.63 | $83.66 | 340300 |
| 2022-05-24 | -80.50 | $82.00 | 316320 |
| 2022-05-23 | -46.59 | $84.69 | 333934 |
| 2022-05-20 | -56.40 | $83.97 | 655600 |
| 2022-05-19 | -47.28 | $84.64 | 326124 |
| 2022-05-18 | -48.80 | $85.05 | 326100 |
| 2022-05-17 | -20.45 | $87.42 | 417500 |
| 2022-05-16 | -41.51 | $85.66 | 324000 |
| 2022-05-13 | -53.47 | $84.66 | 644619 |
| 2022-05-12 | -69.74 | $83.30 | 483910 |
| 2022-05-11 | -80.42 | $82.27 | 309408 |
| 2022-05-10 | -66.82 | $83.43 | 435845 |
| 2022-05-09 | -43.73 | $85.40 | 359300 |
| 2022-05-06 | -48.42 | $85.00 | 510031 |
| 2022-05-05 | -43.49 | $85.42 | 358719 |
| 2022-05-04 | -36.81 | $85.99 | 362113 |
| 2022-05-03 | -60.19 | $84.41 | 362800 |
| 2022-05-02 | -43.57 | $86.00 | 376900 |
| 2022-04-29 | -71.89 | $83.29 | 380400 |
| 2022-04-28 | -36.22 | $87.24 | 327521 |
| 2022-04-27 | -64.10 | $85.31 | 527500 |
| 2022-04-26 | -69.03 | $84.83 | 488207 |
| 2022-04-25 | -59.30 | $86.16 | 378800 |
| 2022-04-22 | -65.74 | $85.28 | 577000 |
| 2022-04-21 | -51.17 | $87.27 | 425128 |
| 2022-04-20 | -47.51 | $87.77 | 346700 |
| 2022-04-19 | -56.81 | $86.50 | 501323 |
| 2022-04-18 | -88.13 | $82.68 | 409300 |
| 2022-04-14 | -91.48 | $82.16 | 335600 |
| 2022-04-13 | -89.40 | $82.54 | 298100 |
| 2022-04-12 | -97.61 | $81.68 | 427800 |
| 2022-04-11 | -95.28 | $82.13 | 339704 |
| 2022-04-08 | -93.41 | $82.49 | 551925 |
| 2022-04-07 | -86.67 | $83.79 | 561026 |
| 2022-04-06 | -98.54 | $84.34 | 543200 |
| 2022-04-05 | -83.33 | $89.00 | 461020 |
| 2022-04-04 | -80.43 | $89.40 | 467900 |
| 2022-04-01 | -84.02 | $89.00 | 455900 |
| 2022-03-31 | -97.50 | $87.80 | 511700 |
| 2022-03-30 | -86.48 | $90.72 | 257700 |
| 2022-03-29 | -71.07 | $93.16 | 339426 |
| 2022-03-28 | -84.71 | $91.00 | 504133 |
| 2022-03-25 | -94.46 | $89.46 | 372743 |
| 2022-03-24 | -86.85 | $91.19 | 283000 |
| 2022-03-23 | -98.68 | $90.29 | 582100 |
| 2022-03-22 | -86.96 | $92.82 | 754900 |
| 2022-03-21 | -90.72 | $92.40 | 745929 |
| 2022-03-18 | -71.86 | $98.07 | 853300 |
| 2022-03-17 | -74.04 | $97.64 | 302306 |
| 2022-03-16 | -71.35 | $98.42 | 633000 |
| 2022-03-15 | -75.28 | $97.61 | 277800 |
| 2022-03-14 | -83.47 | $95.92 | 229842 |
| 2022-03-11 | -86.57 | $95.28 | 293100 |
| 2022-03-10 | -78.51 | $96.98 | 376001 |
| 2022-03-09 | -75.42 | $98.09 | 264523 |
| 2022-03-08 | -89.60 | $94.87 | 519046 |
| 2022-03-07 | -91.78 | $97.56 | 576400 |
| 2022-03-04 | -82.63 | $99.32 | 329687 |
| 2022-03-03 | -66.04 | $102.51 | 459600 |
| 2022-03-02 | -65.47 | $102.62 | 375900 |
| 2022-03-01 | -80.40 | $99.75 | 393801 |
| 2022-02-28 | -64.22 | $102.86 | 553600 |
| 2022-02-25 | -63.70 | $102.96 | 583837 |
| 2022-02-24 | -73.06 | $101.16 | 595208 |
| 2022-02-23 | -90.74 | $101.10 | 450629 |
| 2022-02-22 | -65.66 | $105.00 | 536800 |
| 2022-02-18 | -37.98 | $108.34 | 445153 |
| 2022-02-17 | -23.83 | $110.90 | 401300 |
| 2022-02-16 | -15.04 | $112.49 | 284900 |
| 2022-02-15 | -21.34 | $111.35 | 254027 |
| 2022-02-14 | -26.98 | $110.33 | 355600 |
| 2022-02-11 | -42.20 | $108.46 | 561600 |
| 2022-02-10 | -46.28 | $110.05 | 787322 |
| 2022-02-09 | -37.88 | $112.96 | 551771 |
| 2022-02-08 | -57.33 | $108.00 | 538010 |
| 2022-02-07 | -68.55 | $105.14 | 387000 |
| 2022-02-04 | -69.02 | $105.02 | 479400 |
| 2022-02-03 | -78.31 | $102.65 | 321422 |
| 2022-02-02 | -75.29 | $103.42 | 354226 |
| 2022-02-01 | -64.51 | $106.17 | 264200 |
| 2022-01-31 | -64.08 | $106.28 | 318600 |
| 2022-01-28 | -71.73 | $104.33 | 423039 |
| 2022-01-27 | -80.31 | $102.14 | 371900 |
| 2022-01-26 | -80.71 | $102.04 | 448428 |
| 2022-01-25 | -80.24 | $102.16 | 460934 |
| 2022-01-24 | -80.63 | $102.06 | 523000 |
| 2022-01-21 | -99.48 | $101.50 | 570127 |
| 2022-01-20 | -83.26 | $104.07 | 356722 |
| 2022-01-19 | -82.00 | $104.35 | 365100 |
| 2022-01-18 | -60.15 | $107.00 | 634240 |
| 2022-01-14 | -29.50 | $114.96 | 666300 |
| 2022-01-13 | -19.83 | $117.47 | 569629 |
| 2022-01-12 | -11.90 | $119.53 | 930300 |
| 2022-01-11 | -3.25 | $118.08 | 638815 |
| 2022-01-10 | -0.74 | $115.41 | 636927 |
| 2022-01-07 | -2.07 | $111.32 | 446600 |
| 2022-01-06 | -5.54 | $110.12 | 502418 |
| 2022-01-05 | -42.01 | $104.92 | 318811 |
| 2022-01-04 | -11.50 | $109.27 | 447000 |
| 2022-01-03 | -39.07 | $104.51 | 297706 |
| 2021-12-31 | -46.91 | $103.52 | 154539 |
| 2021-12-30 | -48.84 | $103.27 | 175200 |
| 2021-12-29 | -39.83 | $104.93 | 310745 |
| 2021-12-28 | -42.47 | $105.59 | 255545 |
| 2021-12-27 | -49.28 | $105.48 | 287548 |
| 2021-12-23 | -60.08 | $103.60 | 261900 |
| 2021-12-22 | -74.08 | $101.78 | 443431 |
| 2021-12-21 | -77.30 | $101.31 | 367800 |
| 2021-12-20 | -85.52 | $99.69 | 517625 |
| 2021-12-17 | -95.03 | $99.69 | 499744 |
| 2021-12-16 | -82.85 | $102.01 | 345242 |
| 2021-12-15 | -85.32 | $101.54 | 420447 |
| 2021-12-14 | -84.22 | $101.75 | 483200 |
| 2021-12-13 | -95.17 | $99.89 | 495721 |
| 2021-12-10 | -97.25 | $99.46 | 498900 |
| 2021-12-09 | -99.68 | $101.01 | 615200 |
| 2021-12-08 | -96.38 | $104.27 | 417100 |
| 2021-12-07 | -72.20 | $108.76 | 279600 |
| 2021-12-06 | -85.18 | $106.79 | 380547 |
| 2021-12-03 | -96.22 | $105.12 | 327609 |
| 2021-12-02 | -77.34 | $108.90 | 383300 |
| 2021-12-01 | -99.86 | $105.70 | 432500 |
| 2021-11-30 | -96.02 | $108.54 | 447344 |
| 2021-11-29 | -93.23 | $112.18 | 314200 |
| 2021-11-26 | -67.45 | $111.81 | 190548 |
| 2021-11-24 | -19.29 | $116.01 | 354424 |
| 2021-11-23 | -16.86 | $116.50 | 251800 |
| 2021-11-22 | -22.97 | $115.27 | 241022 |
| 2021-11-19 | -18.80 | $116.11 | 227901 |
| 2021-11-18 | -12.28 | $117.42 | 190200 |
| 2021-11-17 | -17.70 | $116.33 | 194249 |
| 2021-11-16 | -13.97 | $117.08 | 290635 |
| 2021-11-15 | -18.15 | $116.24 | 301200 |
| 2021-11-12 | -8.90 | $118.10 | 222415 |
| 2021-11-11 | -4.62 | $118.96 | 285300 |
| 2021-11-10 | -14.76 | $116.87 | 279600 |
| 2021-11-09 | -11.57 | $117.35 | 248200 |
| 2021-11-08 | -14.59 | $116.63 | 302142 |
| 2021-11-05 | -15.30 | $116.47 | 373600 |
| 2021-11-04 | -8.77 | $117.93 | 305717 |
| 2021-11-03 | -3.94 | $118.52 | 407700 |
| 2021-11-02 | -2.63 | $117.71 | 598046 |
| 2021-11-01 | -8.71 | $116.26 | 885847 |
| 2021-10-29 | -5.48 | $112.08 | 861739 |
| 2021-10-28 | -26.51 | $101.91 | 535200 |
| 2021-10-27 | -39.50 | $99.90 | 403031 |
| 2021-10-26 | -10.36 | $103.87 | 357400 |
| 2021-10-25 | -7.68 | $104.24 | 287200 |
| 2021-10-22 | -15.07 | $103.22 | 209100 |
| 2021-10-21 | -21.67 | $102.31 | 249949 |
| 2021-10-20 | -12.32 | $103.60 | 230700 |
| 2021-10-19 | 0.00 | $104.71 | 203228 |
| 2021-10-18 | -0.81 | $103.63 | 278400 |
| 2021-10-15 | -8.64 | $101.30 | 219105 |
| 2021-10-14 | -0.48 | $101.08 | 216948 |
| 2021-10-13 | -13.03 | $98.92 | 204900 |
| 2021-10-12 | -16.78 | $98.48 | 231800 |
| 2021-10-11 | -19.67 | $98.10 | 191919 |
| 2021-10-08 | -6.63 | $99.48 | 149600 |
| 2021-10-07 | -1.93 | $99.69 | 335700 |
| 2021-10-06 | -4.82 | $98.18 | 338000 |
| 2021-10-05 | -0.92 | $97.91 | 335600 |
| 2021-10-04 | -23.60 | $94.87 | 322700 |
| 2021-10-01 | -39.86 | $93.45 | 365103 |
| 2021-09-30 | -55.33 | $92.10 | 386549 |
| 2021-09-29 | -59.79 | $91.71 | 281700 |
| 2021-09-28 | -54.87 | $92.14 | 197800 |
| 2021-09-27 | -15.81 | $95.55 | 222300 |
| 2021-09-24 | -3.63 | $95.37 | 243532 |
| 2021-09-23 | -1.02 | $94.05 | 354500 |
| 2021-09-22 | -22.91 | $91.33 | 322300 |
| 2021-09-21 | -41.63 | $90.57 | 260000 |
| 2021-09-20 | -33.84 | $90.82 | 308705 |
| 2021-09-17 | -15.19 | $91.20 | 819000 |
| 2021-09-16 | -6.23 | $91.41 | 230308 |
| 2021-09-15 | -7.27 | $91.07 | 358400 |
| 2021-09-14 | -42.20 | $89.10 | 207700 |
| 2021-09-13 | -37.94 | $89.34 | 238339 |
| 2021-09-10 | -48.40 | $88.75 | 210539 |
| 2021-09-09 | -25.35 | $90.05 | 313800 |
| 2021-09-08 | -36.70 | $89.41 | 188955 |
| 2021-09-07 | -38.65 | $89.30 | 205400 |
| 2021-09-03 | -20.57 | $90.32 | 184500 |
| 2021-09-02 | -11.52 | $90.83 | 232400 |
| 2021-09-01 | -17.08 | $90.38 | 225900 |
| 2021-08-31 | -15.42 | $90.20 | 207636 |
| 2021-08-30 | -14.46 | $90.28 | 130300 |
| 2021-08-27 | -11.81 | $90.50 | 180943 |
| 2021-08-26 | -28.80 | $89.09 | 167600 |
| 2021-08-25 | -15.42 | $90.20 | 232112 |
| 2021-08-24 | -11.99 | $90.08 | 181300 |
| 2021-08-23 | -10.08 | $90.23 | 216427 |
| 2021-08-20 | -21.94 | $89.30 | 540308 |
| 2021-08-19 | -57.14 | $86.54 | 344000 |
| 2021-08-18 | -41.96 | $87.73 | 170839 |
| 2021-08-17 | -32.32 | $88.14 | 136114 |
| 2021-08-16 | -16.67 | $89.23 | 136000 |
| 2021-08-13 | -17.42 | $88.95 | 200733 |
| 2021-08-12 | -24.16 | $88.15 | 245700 |
| 2021-08-11 | -18.69 | $88.80 | 158133 |
| 2021-08-10 | -22.22 | $88.38 | 220903 |
| 2021-08-09 | -25.76 | $87.96 | 203800 |
| 2021-08-06 | -35.52 | $86.80 | 238000 |
| 2021-08-05 | -36.28 | $86.71 | 240400 |
| 2021-08-04 | -47.22 | $85.41 | 526700 |
| 2021-08-03 | -62.21 | $83.63 | 796447 |
| 2021-08-02 | -8.92 | $89.96 | 497500 |
| 2021-07-30 | -7.09 | $89.10 | 405300 |
| 2021-07-29 | -0.83 | $88.70 | 321100 |
| 2021-07-28 | -8.05 | $86.45 | 357100 |
| 2021-07-27 | -22.52 | $85.30 | 307600 |
| 2021-07-26 | -9.31 | $86.35 | 231600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.72
2026-07-22
Close Price
$139.86
Vol: 2970Average Directional Index - Detailed Analysis
Minimum
9.57
Average
22.72
Maximum
53.96
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.72 | $139.86 | 2970 |
| 2026-07-21 | 19.14 | $139.87 | 508500 |
| 2026-07-20 | 19.59 | $139.88 | 629800 |
| 2026-07-17 | 19.95 | $140.01 | 712325 |
| 2026-07-16 | 20.69 | $143.30 | 877338 |
| 2026-07-15 | 21.61 | $142.90 | 1.2M |
| 2026-07-14 | 22.56 | $136.93 | 926945 |
| 2026-07-13 | 22.58 | $132.52 | 832400 |
| 2026-07-10 | 22.37 | $135.33 | 1.1M |
| 2026-07-09 | 22.45 | $136.44 | 3.1M |
| 2026-07-08 | 22.64 | $134.31 | 718017 |
| 2026-07-07 | 22.83 | $139.12 | 534177 |
| 2026-07-06 | 23.67 | $142.45 | 748100 |
| 2026-07-02 | 24.76 | $140.15 | 496908 |
| 2026-07-01 | 25.38 | $137.96 | 939500 |
| 2026-06-30 | 25.82 | $134.13 | 727237 |
| 2026-06-29 | 25.48 | $132.92 | 591220 |
| 2026-06-26 | 25.13 | $138.55 | 1.9M |
| 2026-06-25 | 25.09 | $136.33 | 489200 |
| 2026-06-24 | 25.25 | $138.00 | 445649 |
| 2026-06-23 | 25.56 | $140.60 | 571400 |
| 2026-06-22 | 26.27 | $140.93 | 616806 |
| 2026-06-18 | 27.02 | $140.77 | 1.0M |
| 2026-06-17 | 27.80 | $141.38 | 744337 |
| 2026-06-16 | 28.78 | $143.16 | 630800 |
| 2026-06-15 | 29.49 | $139.83 | 804500 |
| 2026-06-12 | 30.15 | $137.89 | 602400 |
| 2026-06-11 | 30.31 | $135.62 | 628148 |
| 2026-06-10 | 29.86 | $135.96 | 672349 |
| 2026-06-09 | 29.57 | $141.04 | 572700 |
| 2026-06-08 | 29.07 | $137.10 | 797935 |
| 2026-06-05 | 28.44 | $139.25 | 402600 |
| 2026-06-04 | 27.89 | $141.20 | 520317 |
| 2026-06-03 | 27.48 | $138.43 | 466400 |
| 2026-06-02 | 26.48 | $139.43 | 850414 |
| 2026-06-01 | 25.60 | $140.36 | 484500 |
| 2026-05-29 | 24.78 | $141.66 | 732713 |
| 2026-05-28 | 24.05 | $145.77 | 613000 |
| 2026-05-27 | 23.57 | $147.19 | 778421 |
| 2026-05-26 | 23.37 | $150.80 | 401100 |
| 2026-05-22 | 23.58 | $151.63 | 468500 |
| 2026-05-21 | 23.74 | $151.55 | 804846 |
| 2026-05-20 | 23.85 | $149.66 | 702632 |
| 2026-05-19 | 23.66 | $146.81 | 1.2M |
| 2026-05-18 | 23.62 | $152.07 | 621500 |
| 2026-05-15 | 23.96 | $150.35 | 705013 |
| 2026-05-14 | 24.23 | $150.93 | 597514 |
| 2026-05-13 | 24.59 | $150.55 | 530400 |
| 2026-05-12 | 24.39 | $149.53 | 676800 |
| 2026-05-11 | 24.04 | $148.85 | 702700 |
| 2026-05-08 | 23.76 | $152.87 | 1.0M |
| 2026-05-07 | 23.71 | $153.50 | 2.2M |
| 2026-05-06 | 23.65 | $147.23 | 1.4M |
| 2026-05-05 | 23.05 | $150.17 | 666430 |
| 2026-05-04 | 22.69 | $150.45 | 1.2M |
| 2026-05-01 | 22.30 | $153.08 | 695708 |
| 2026-04-30 | 22.40 | $154.75 | 650839 |
| 2026-04-29 | 22.64 | $156.00 | 463700 |
| 2026-04-28 | 22.89 | $159.51 | 351537 |
| 2026-04-27 | 23.87 | $159.71 | 418018 |
| 2026-04-24 | 24.77 | $158.00 | 279000 |
| 2026-04-23 | 25.68 | $158.27 | 276355 |
| 2026-04-22 | 26.63 | $160.64 | 443200 |
| 2026-04-21 | 28.02 | $160.87 | 338520 |
| 2026-04-20 | 29.46 | $160.99 | 417903 |
| 2026-04-17 | 30.90 | $162.50 | 597803 |
| 2026-04-16 | 32.36 | $158.78 | 390424 |
| 2026-04-15 | 33.96 | $159.87 | 536100 |
| 2026-04-14 | 35.75 | $159.07 | 781200 |
| 2026-04-13 | 37.60 | $156.04 | 788500 |
| 2026-04-10 | 39.02 | $151.53 | 553300 |
| 2026-04-09 | 40.04 | $150.12 | 468937 |
| 2026-04-08 | 41.44 | $147.84 | 666853 |
| 2026-04-07 | 42.61 | $142.87 | 593733 |
| 2026-04-06 | 43.05 | $140.76 | 387800 |
| 2026-04-02 | 43.20 | $141.32 | 625700 |
| 2026-04-01 | 43.31 | $141.03 | 792515 |
| 2026-03-31 | 43.79 | $143.62 | 626611 |
| 2026-03-30 | 44.33 | $141.05 | 489907 |
| 2026-03-27 | 44.38 | $139.00 | 659600 |
| 2026-03-26 | 44.29 | $141.14 | 628200 |
| 2026-03-25 | 44.35 | $141.88 | 859900 |
| 2026-03-24 | 44.24 | $139.02 | 691386 |
| 2026-03-23 | 43.75 | $140.42 | 502326 |
| 2026-03-20 | 43.59 | $139.51 | 1.3M |
| 2026-03-19 | 42.82 | $138.95 | 935100 |
| 2026-03-18 | 41.82 | $138.89 | 682600 |
| 2026-03-17 | 40.86 | $140.28 | 752969 |
| 2026-03-16 | 39.91 | $139.51 | 726900 |
| 2026-03-13 | 38.73 | $139.42 | 592500 |
| 2026-03-12 | 37.49 | $139.87 | 630130 |
| 2026-03-11 | 36.19 | $146.37 | 521055 |
| 2026-03-10 | 35.01 | $145.61 | 722800 |
| 2026-03-09 | 33.84 | $146.79 | 907122 |
| 2026-03-06 | 32.45 | $151.11 | 509450 |
| 2026-03-05 | 31.24 | $157.30 | 371380 |
| 2026-03-04 | 30.35 | $161.50 | 415500 |
| 2026-03-03 | 29.76 | $162.10 | 381049 |
| 2026-03-02 | 29.13 | $163.64 | 441900 |
| 2026-02-27 | 28.66 | $163.77 | 601300 |
| 2026-02-26 | 28.23 | $169.10 | 418900 |
| 2026-02-25 | 28.34 | $165.99 | 762900 |
| 2026-02-24 | 28.22 | $165.86 | 548900 |
| 2026-02-23 | 27.83 | $163.08 | 813300 |
| 2026-02-20 | 27.42 | $167.82 | 800200 |
| 2026-02-19 | 27.19 | $166.12 | 514911 |
| 2026-02-18 | 26.49 | $166.09 | 480400 |
| 2026-02-17 | 25.91 | $165.53 | 460900 |
| 2026-02-13 | 25.21 | $165.84 | 577100 |
| 2026-02-12 | 24.40 | $165.81 | 804339 |
| 2026-02-11 | 23.64 | $170.15 | 461300 |
| 2026-02-10 | 23.14 | $172.57 | 413834 |
| 2026-02-09 | 22.80 | $172.83 | 565361 |
| 2026-02-06 | 22.55 | $172.96 | 690906 |
| 2026-02-05 | 22.02 | $167.94 | 757032 |
| 2026-02-04 | 20.89 | $167.62 | 519432 |
| 2026-02-03 | 19.55 | $164.45 | 816025 |
| 2026-02-02 | 18.14 | $168.36 | 578800 |
| 2026-01-30 | 17.04 | $168.32 | 635100 |
| 2026-01-29 | 15.95 | $168.81 | 1.4M |
| 2026-01-28 | 14.84 | $180.53 | 648908 |
| 2026-01-27 | 14.53 | $179.65 | 585800 |
| 2026-01-26 | 14.35 | $182.70 | 475411 |
| 2026-01-23 | 14.55 | $186.24 | 861410 |
| 2026-01-22 | 14.99 | $192.07 | 365800 |
| 2026-01-21 | 14.95 | $191.06 | 449100 |
| 2026-01-20 | 14.91 | $189.46 | 484714 |
| 2026-01-16 | 15.14 | $189.90 | 477906 |
| 2026-01-15 | 14.51 | $189.78 | 552600 |
| 2026-01-14 | 14.21 | $182.60 | 350700 |
| 2026-01-13 | 14.94 | $180.57 | 263200 |
| 2026-01-12 | 15.41 | $183.04 | 287000 |
| 2026-01-09 | 15.89 | $181.77 | 344314 |
| 2026-01-08 | 16.33 | $182.01 | 454402 |
| 2026-01-07 | 16.79 | $183.15 | 389336 |
| 2026-01-06 | 16.98 | $185.03 | 544227 |
| 2026-01-05 | 17.26 | $182.60 | 483700 |
| 2026-01-02 | 17.55 | $176.34 | 605800 |
| 2025-12-31 | 17.23 | $174.19 | 323203 |
| 2025-12-30 | 16.89 | $175.85 | 404600 |
| 2025-12-29 | 16.88 | $177.48 | 341800 |
| 2025-12-26 | 16.98 | $178.45 | 200500 |
| 2025-12-24 | 17.15 | $177.99 | 138023 |
| 2025-12-23 | 17.33 | $177.98 | 396900 |
| 2025-12-22 | 17.58 | $178.31 | 374843 |
| 2025-12-19 | 17.84 | $176.56 | 797217 |
| 2025-12-18 | 17.67 | $176.32 | 397336 |
| 2025-12-17 | 17.48 | $174.97 | 527016 |
| 2025-12-16 | 17.28 | $177.47 | 803800 |
| 2025-12-15 | 17.34 | $177.07 | 497206 |
| 2025-12-12 | 17.43 | $179.47 | 370600 |
| 2025-12-11 | 17.83 | $179.87 | 303449 |
| 2025-12-10 | 18.23 | $180.42 | 414932 |
| 2025-12-09 | 18.66 | $177.56 | 413924 |
| 2025-12-08 | 18.98 | $177.11 | 327604 |
| 2025-12-05 | 19.26 | $179.69 | 409300 |
| 2025-12-04 | 19.90 | $179.36 | 370805 |
| 2025-12-03 | 20.37 | $176.72 | 303029 |
| 2025-12-02 | 20.57 | $174.94 | 480861 |
| 2025-12-01 | 20.45 | $173.70 | 407432 |
| 2025-11-28 | 20.20 | $175.40 | 134200 |
| 2025-11-26 | 20.31 | $175.17 | 376422 |
| 2025-11-25 | 20.41 | $175.62 | 335100 |
| 2025-11-24 | 20.11 | $172.49 | 360500 |
| 2025-11-21 | 19.52 | $173.61 | 420700 |
| 2025-11-20 | 18.91 | $171.06 | 320200 |
| 2025-11-19 | 18.28 | $173.24 | 437500 |
| 2025-11-18 | 17.75 | $173.29 | 395500 |
| 2025-11-17 | 17.24 | $173.86 | 424700 |
| 2025-11-14 | 16.74 | $179.99 | 355000 |
| 2025-11-13 | 16.59 | $180.34 | 480900 |
| 2025-11-12 | 16.48 | $184.50 | 374700 |
| 2025-11-11 | 16.80 | $182.25 | 243500 |
| 2025-11-10 | 16.71 | $181.43 | 364600 |
| 2025-11-07 | 16.62 | $180.33 | 378121 |
| 2025-11-06 | 15.92 | $179.76 | 489610 |
| 2025-11-05 | 15.25 | $179.40 | 634600 |
| 2025-11-04 | 14.55 | $179.04 | 703591 |
| 2025-11-03 | 13.70 | $178.07 | 734433 |
| 2025-10-31 | 12.85 | $179.08 | 1.4M |
| 2025-10-30 | 12.03 | $199.29 | 1.2M |
| 2025-10-29 | 12.30 | $198.38 | 1.0M |
| 2025-10-28 | 12.58 | $202.09 | 448207 |
| 2025-10-27 | 12.35 | $202.25 | 356000 |
| 2025-10-24 | 12.24 | $199.04 | 380300 |
| 2025-10-23 | 12.37 | $196.88 | 530100 |
| 2025-10-22 | 12.87 | $194.10 | 422108 |
| 2025-10-21 | 13.35 | $193.00 | 262650 |
| 2025-10-20 | 13.71 | $192.65 | 531238 |
| 2025-10-17 | 14.09 | $190.19 | 335700 |
| 2025-10-16 | 14.06 | $188.47 | 382497 |
| 2025-10-15 | 14.02 | $192.79 | 425600 |
| 2025-10-14 | 14.52 | $193.59 | 342548 |
| 2025-10-13 | 14.89 | $191.39 | 310500 |
| 2025-10-10 | 14.82 | $188.06 | 530744 |
| 2025-10-09 | 14.73 | $189.80 | 404229 |
| 2025-10-08 | 14.86 | $191.30 | 352500 |
| 2025-10-07 | 15.25 | $194.31 | 342600 |
| 2025-10-06 | 15.87 | $196.93 | 396400 |
| 2025-10-03 | 16.55 | $201.41 | 318624 |
| 2025-10-02 | 16.60 | $201.34 | 317420 |
| 2025-10-01 | 17.01 | $200.74 | 274300 |
| 2025-09-30 | 17.28 | $205.32 | 526901 |
| 2025-09-29 | 17.06 | $206.19 | 389800 |
| 2025-09-26 | 17.03 | $205.97 | 262200 |
| 2025-09-25 | 17.00 | $205.27 | 312500 |
| 2025-09-24 | 17.30 | $205.58 | 600200 |
| 2025-09-23 | 17.06 | $209.19 | 365217 |
| 2025-09-22 | 16.25 | $208.10 | 280400 |
| 2025-09-19 | 15.74 | $208.73 | 1.1M |
| 2025-09-18 | 15.19 | $208.44 | 254441 |
| 2025-09-17 | 14.66 | $204.41 | 298903 |
| 2025-09-16 | 14.28 | $203.17 | 267133 |
| 2025-09-15 | 14.28 | $203.00 | 304504 |
| 2025-09-12 | 14.06 | $205.19 | 342300 |
| 2025-09-11 | 13.49 | $208.15 | 550200 |
| 2025-09-10 | 12.89 | $200.94 | 414400 |
| 2025-09-09 | 13.11 | $196.72 | 353500 |
| 2025-09-08 | 13.76 | $198.46 | 469900 |
| 2025-09-05 | 14.20 | $197.09 | 553523 |
| 2025-09-04 | 14.91 | $197.46 | 517556 |
| 2025-09-03 | 15.58 | $191.42 | 357700 |
| 2025-09-02 | 16.14 | $196.24 | 371105 |
| 2025-08-29 | 16.62 | $199.25 | 585500 |
| 2025-08-28 | 16.46 | $200.74 | 265600 |
| 2025-08-27 | 15.84 | $200.27 | 440835 |
| 2025-08-26 | 15.24 | $200.43 | 392700 |
| 2025-08-25 | 14.68 | $196.35 | 374300 |
| 2025-08-22 | 14.32 | $197.69 | 378600 |
| 2025-08-21 | 14.06 | $192.02 | 307015 |
| 2025-08-20 | 14.40 | $192.80 | 388800 |
| 2025-08-19 | 14.75 | $192.17 | 362300 |
| 2025-08-18 | 15.47 | $191.14 | 399000 |
| 2025-08-15 | 16.18 | $190.73 | 294742 |
| 2025-08-14 | 16.92 | $194.15 | 304900 |
| 2025-08-13 | 17.37 | $196.58 | 379000 |
| 2025-08-12 | 17.73 | $193.39 | 458500 |
| 2025-08-11 | 18.46 | $190.45 | 277838 |
| 2025-08-08 | 19.13 | $188.89 | 362000 |
| 2025-08-07 | 19.84 | $189.49 | 364348 |
| 2025-08-06 | 20.58 | $191.99 | 315002 |
| 2025-08-05 | 21.51 | $192.39 | 323560 |
| 2025-08-04 | 22.56 | $193.15 | 281903 |
| 2025-08-01 | 23.59 | $189.79 | 356406 |
| 2025-07-31 | 24.58 | $190.66 | 607849 |
| 2025-07-30 | 25.49 | $191.39 | 600658 |
| 2025-07-29 | 26.44 | $191.71 | 716357 |
| 2025-07-28 | 26.90 | $192.85 | 859354 |
| 2025-07-25 | 27.37 | $195.93 | 393900 |
| 2025-07-24 | 26.78 | $197.37 | 272028 |
| 2025-07-23 | 26.18 | $196.18 | 260207 |
| 2025-07-22 | 25.64 | $195.27 | 320135 |
| 2025-07-21 | 25.23 | $194.59 | 354626 |
| 2025-07-18 | 24.15 | $196.17 | 287500 |
| 2025-07-17 | 23.02 | $197.43 | 282800 |
| 2025-07-16 | 21.83 | $194.50 | 498700 |
| 2025-07-15 | 20.89 | $190.51 | 394500 |
| 2025-07-14 | 19.94 | $194.63 | 426700 |
| 2025-07-11 | 18.90 | $189.59 | 353005 |
| 2025-07-10 | 18.24 | $190.75 | 446644 |
| 2025-07-09 | 17.36 | $189.18 | 340285 |
| 2025-07-08 | 16.76 | $184.64 | 341700 |
| 2025-07-07 | 16.45 | $185.42 | 502937 |
| 2025-07-03 | 16.12 | $185.51 | 265347 |
| 2025-07-02 | 15.89 | $183.47 | 512112 |
| 2025-07-01 | 15.84 | $181.55 | 557665 |
| 2025-06-30 | 16.07 | $179.95 | 626821 |
| 2025-06-27 | 15.99 | $182.56 | 874232 |
| 2025-06-26 | 15.23 | $182.75 | 369100 |
| 2025-06-25 | 14.59 | $181.19 | 344120 |
| 2025-06-24 | 14.02 | $179.85 | 374953 |
| 2025-06-23 | 13.65 | $177.15 | 322800 |
| 2025-06-20 | 13.74 | $172.98 | 399300 |
| 2025-06-18 | 14.32 | $173.10 | 273500 |
| 2025-06-17 | 14.92 | $171.81 | 345300 |
| 2025-06-16 | 15.49 | $172.69 | 319200 |
| 2025-06-13 | 16.27 | $171.39 | 272300 |
| 2025-06-12 | 17.09 | $175.44 | 193123 |
| 2025-06-11 | 17.70 | $174.75 | 291440 |
| 2025-06-10 | 18.08 | $174.08 | 352500 |
| 2025-06-09 | 18.48 | $175.94 | 273800 |
| 2025-06-06 | 18.62 | $177.11 | 278947 |
| 2025-06-05 | 18.71 | $174.90 | 434037 |
| 2025-06-04 | 19.08 | $174.02 | 303300 |
| 2025-06-03 | 19.33 | $175.38 | 213289 |
| 2025-06-02 | 19.58 | $174.39 | 244600 |
| 2025-05-30 | 19.99 | $174.68 | 328100 |
| 2025-05-29 | 20.23 | $175.01 | 288214 |
| 2025-05-28 | 20.49 | $174.13 | 306000 |
| 2025-05-27 | 20.56 | $176.31 | 440100 |
| 2025-05-23 | 20.69 | $172.85 | 258044 |
| 2025-05-22 | 21.13 | $173.14 | 312635 |
| 2025-05-21 | 21.34 | $172.84 | 284551 |
| 2025-05-20 | 21.50 | $177.42 | 387700 |
| 2025-05-19 | 21.24 | $178.89 | 538800 |
| 2025-05-16 | 20.69 | $180.81 | 329400 |
| 2025-05-15 | 19.86 | $180.09 | 380147 |
| 2025-05-14 | 19.06 | $178.71 | 302510 |
| 2025-05-13 | 18.27 | $178.49 | 360800 |
| 2025-05-12 | 17.45 | $177.85 | 378741 |
| 2025-05-09 | 16.60 | $174.00 | 343500 |
| 2025-05-08 | 16.13 | $175.04 | 777135 |
| 2025-05-07 | 15.64 | $164.21 | 427600 |
| 2025-05-06 | 16.04 | $162.94 | 466203 |
| 2025-05-05 | 16.64 | $164.28 | 328400 |
| 2025-05-02 | 16.91 | $166.51 | 515323 |
| 2025-05-01 | 17.10 | $163.90 | 255700 |
| 2025-04-30 | 17.59 | $162.08 | 277100 |
| 2025-04-29 | 18.44 | $162.22 | 316626 |
| 2025-04-28 | 19.13 | $161.21 | 381300 |
| 2025-04-25 | 19.92 | $159.27 | 157054 |
| 2025-04-24 | 20.87 | $159.87 | 236374 |
| 2025-04-23 | 21.95 | $155.51 | 276803 |
| 2025-04-22 | 23.09 | $154.98 | 203100 |
| 2025-04-21 | 23.63 | $150.20 | 376593 |
| 2025-04-17 | 23.77 | $153.28 | 225100 |
| 2025-04-16 | 24.22 | $152.10 | 370414 |
| 2025-04-15 | 24.57 | $154.02 | 344100 |
| 2025-04-14 | 25.16 | $155.08 | 732216 |
| 2025-04-11 | 25.58 | $151.20 | 360300 |
| 2025-04-10 | 25.37 | $150.15 | 594248 |
| 2025-04-09 | 25.15 | $155.85 | 754640 |
| 2025-04-08 | 24.93 | $141.59 | 460680 |
| 2025-04-07 | 23.85 | $144.14 | 738388 |
| 2025-04-04 | 22.71 | $146.39 | 779749 |
| 2025-04-03 | 21.78 | $153.31 | 743343 |
| 2025-04-02 | 21.45 | $165.89 | 472100 |
| 2025-04-01 | 21.84 | $164.10 | 547074 |
| 2025-03-31 | 21.83 | $161.50 | 587608 |
| 2025-03-28 | 21.42 | $158.10 | 461147 |
| 2025-03-27 | 21.09 | $160.85 | 562121 |
| 2025-03-26 | 21.12 | $165.96 | 279403 |
| 2025-03-25 | 21.81 | $167.94 | 287635 |
| 2025-03-24 | 22.60 | $166.80 | 389146 |
| 2025-03-21 | 23.34 | $162.64 | 718541 |
| 2025-03-20 | 23.46 | $162.27 | 380300 |
| 2025-03-19 | 23.69 | $162.83 | 452600 |
| 2025-03-18 | 23.93 | $162.16 | 355123 |
| 2025-03-17 | 23.94 | $161.22 | 332400 |
| 2025-03-14 | 23.80 | $158.99 | 301600 |
| 2025-03-13 | 23.34 | $156.00 | 371561 |
| 2025-03-12 | 22.65 | $156.77 | 339844 |
| 2025-03-11 | 22.09 | $157.32 | 557015 |
| 2025-03-10 | 21.46 | $154.43 | 588600 |
| 2025-03-07 | 20.03 | $157.47 | 457000 |
| 2025-03-06 | 18.62 | $157.33 | 383235 |
| 2025-03-05 | 17.31 | $162.15 | 531833 |
| 2025-03-04 | 16.18 | $161.24 | 468910 |
| 2025-03-03 | 15.01 | $169.15 | 392700 |
| 2025-02-28 | 14.57 | $173.35 | 296000 |
| 2025-02-27 | 14.32 | $170.43 | 334900 |
| 2025-02-26 | 14.05 | $170.74 | 432716 |
| 2025-02-25 | 13.61 | $167.47 | 410000 |
| 2025-02-24 | 12.93 | $170.68 | 267300 |
| 2025-02-21 | 12.44 | $171.23 | 374641 |
| 2025-02-20 | 12.06 | $175.74 | 288740 |
| 2025-02-19 | 12.24 | $182.63 | 299100 |
| 2025-02-18 | 12.78 | $181.67 | 353903 |
| 2025-02-14 | 13.39 | $178.27 | 356432 |
| 2025-02-13 | 13.73 | $178.48 | 309149 |
| 2025-02-12 | 14.08 | $177.48 | 660800 |
| 2025-02-11 | 14.18 | $179.85 | 481800 |
| 2025-02-10 | 14.32 | $180.32 | 372661 |
| 2025-02-07 | 14.92 | $184.87 | 347314 |
| 2025-02-06 | 15.20 | $187.40 | 314141 |
| 2025-02-05 | 15.52 | $183.45 | 247200 |
| 2025-02-04 | 16.31 | $180.17 | 217435 |
| 2025-02-03 | 17.14 | $180.58 | 309813 |
| 2025-01-31 | 17.61 | $181.72 | 460200 |
| 2025-01-30 | 18.50 | $180.16 | 613400 |
| 2025-01-29 | 19.44 | $179.80 | 653520 |
| 2025-01-28 | 20.42 | $184.07 | 445913 |
| 2025-01-27 | 21.19 | $180.58 | 357743 |
| 2025-01-24 | 22.10 | $185.98 | 689099 |
| 2025-01-23 | 22.09 | $186.58 | 458610 |
| 2025-01-22 | 22.24 | $186.15 | 381204 |
| 2025-01-21 | 22.45 | $184.49 | 326060 |
| 2025-01-17 | 22.84 | $181.20 | 326300 |
| 2025-01-16 | 23.66 | $179.57 | 417836 |
| 2025-01-15 | 24.63 | $175.31 | 814700 |
| 2025-01-14 | 25.52 | $168.21 | 479506 |
| 2025-01-13 | 25.02 | $164.95 | 459351 |
| 2025-01-10 | 24.25 | $168.17 | 440013 |
| 2025-01-08 | 23.87 | $173.40 | 364400 |
| 2025-01-07 | 23.73 | $170.71 | 246628 |
| 2025-01-06 | 23.36 | $173.23 | 277612 |
| 2025-01-03 | 23.42 | $171.53 | 444100 |
| 2025-01-02 | 23.27 | $171.58 | 330800 |
| 2024-12-31 | 23.13 | $173.66 | 177700 |
| 2024-12-30 | 23.35 | $173.70 | 199200 |
| 2024-12-27 | 23.40 | $174.29 | 176200 |
| 2024-12-26 | 23.53 | $176.23 | 241000 |
| 2024-12-24 | 23.84 | $175.39 | 166922 |
| 2024-12-23 | 23.90 | $173.92 | 352807 |
| 2024-12-20 | 23.69 | $173.97 | 1.4M |
| 2024-12-19 | 23.47 | $172.74 | 538743 |
| 2024-12-18 | 23.49 | $170.93 | 451499 |
| 2024-12-17 | 23.51 | $177.96 | 375703 |
| 2024-12-16 | 24.26 | $179.54 | 360300 |
| 2024-12-13 | 25.24 | $177.53 | 355000 |
| 2024-12-12 | 26.26 | $180.09 | 274000 |
| 2024-12-11 | 27.58 | $178.78 | 280100 |
| 2024-12-10 | 28.92 | $177.37 | 435846 |
| 2024-12-09 | 30.23 | $180.19 | 412093 |
| 2024-12-06 | 31.60 | $184.30 | 322100 |
| 2024-12-05 | 32.19 | $185.30 | 289830 |
| 2024-12-04 | 32.65 | $185.35 | 215100 |
| 2024-12-03 | 33.18 | $185.57 | 187116 |
| 2024-12-02 | 33.53 | $186.97 | 221861 |
| 2024-11-29 | 33.78 | $189.09 | 142701 |
| 2024-11-27 | 33.58 | $187.43 | 245100 |
| 2024-11-26 | 33.36 | $190.04 | 308048 |
| 2024-11-25 | 33.12 | $190.49 | 377000 |
| 2024-11-22 | 32.49 | $188.74 | 435836 |
| 2024-11-21 | 31.95 | $188.66 | 298629 |
| 2024-11-20 | 31.33 | $186.95 | 328500 |
| 2024-11-19 | 31.05 | $185.01 | 261938 |
| 2024-11-18 | 30.91 | $184.17 | 282511 |
| 2024-11-15 | 30.54 | $184.12 | 250000 |
| 2024-11-14 | 30.22 | $184.08 | 207802 |
| 2024-11-13 | 29.79 | $185.71 | 255420 |
| 2024-11-12 | 29.01 | $186.53 | 202136 |
| 2024-11-11 | 28.01 | $189.91 | 369707 |
| 2024-11-08 | 26.77 | $185.74 | 226147 |
| 2024-11-07 | 25.68 | $183.60 | 385000 |
| 2024-11-06 | 24.53 | $188.30 | 643336 |
| 2024-11-05 | 23.33 | $171.31 | 353537 |
| 2024-11-04 | 23.53 | $170.42 | 257300 |
| 2024-11-01 | 23.84 | $171.31 | 568915 |
| 2024-10-31 | 23.87 | $172.77 | 547905 |
| 2024-10-30 | 23.99 | $164.65 | 542718 |
| 2024-10-29 | 25.06 | $166.70 | 289000 |
| 2024-10-28 | 25.73 | $168.11 | 229200 |
| 2024-10-25 | 26.22 | $166.01 | 153700 |
| 2024-10-24 | 26.76 | $168.05 | 314848 |
| 2024-10-23 | 27.44 | $166.14 | 327300 |
| 2024-10-22 | 28.12 | $169.60 | 294800 |
| 2024-10-21 | 27.98 | $172.29 | 449900 |
| 2024-10-18 | 27.30 | $173.57 | 229000 |
| 2024-10-17 | 26.17 | $173.93 | 238900 |
| 2024-10-16 | 25.08 | $171.50 | 262337 |
| 2024-10-15 | 24.12 | $169.91 | 227624 |
| 2024-10-14 | 23.15 | $169.39 | 151300 |
| 2024-10-11 | 22.36 | $167.48 | 270247 |
| 2024-10-10 | 21.75 | $164.20 | 270800 |
| 2024-10-09 | 21.50 | $166.27 | 223400 |
| 2024-10-08 | 20.91 | $163.85 | 214300 |
| 2024-10-07 | 20.57 | $160.81 | 206881 |
| 2024-10-04 | 20.57 | $161.63 | 348506 |
| 2024-10-03 | 20.64 | $159.22 | 330600 |
| 2024-10-02 | 20.78 | $158.81 | 382800 |
| 2024-10-01 | 20.72 | $159.59 | 315956 |
| 2024-09-30 | 20.86 | $158.02 | 515515 |
| 2024-09-27 | 21.48 | $157.66 | 221400 |
| 2024-09-26 | 21.72 | $158.25 | 189018 |
| 2024-09-25 | 21.65 | $159.58 | 210411 |
| 2024-09-24 | 21.33 | $161.98 | 228600 |
| 2024-09-23 | 20.74 | $161.50 | 198505 |
| 2024-09-20 | 20.13 | $160.30 | 857103 |
| 2024-09-19 | 19.71 | $158.35 | 290400 |
| 2024-09-18 | 19.45 | $154.78 | 464025 |
| 2024-09-17 | 19.26 | $159.30 | 261223 |
| 2024-09-16 | 18.51 | $156.80 | 221200 |
| 2024-09-13 | 18.19 | $154.08 | 243100 |
| 2024-09-12 | 18.18 | $151.45 | 222100 |
| 2024-09-11 | 18.85 | $151.20 | 265404 |
| 2024-09-10 | 19.55 | $152.74 | 269620 |
| 2024-09-09 | 20.29 | $152.67 | 353700 |
| 2024-09-06 | 21.07 | $148.90 | 288200 |
| 2024-09-05 | 22.16 | $152.00 | 146000 |
| 2024-09-04 | 22.91 | $151.35 | 187391 |
| 2024-09-03 | 23.57 | $151.45 | 229700 |
| 2024-08-30 | 24.26 | $156.62 | 196900 |
| 2024-08-29 | 24.32 | $154.41 | 116531 |
| 2024-08-28 | 24.18 | $154.19 | 146100 |
| 2024-08-27 | 24.22 | $153.25 | 151415 |
| 2024-08-26 | 24.15 | $154.63 | 147322 |
| 2024-08-23 | 23.82 | $155.35 | 139706 |
| 2024-08-22 | 23.58 | $153.17 | 202843 |
| 2024-08-21 | 23.68 | $152.73 | 226113 |
| 2024-08-20 | 24.00 | $151.34 | 271200 |
| 2024-08-19 | 24.34 | $152.73 | 263251 |
| 2024-08-16 | 24.15 | $152.65 | 165608 |
| 2024-08-15 | 24.27 | $151.22 | 204022 |
| 2024-08-14 | 24.39 | $150.14 | 137830 |
| 2024-08-13 | 24.94 | $148.42 | 297637 |
| 2024-08-12 | 25.71 | $146.82 | 256913 |
| 2024-08-09 | 26.42 | $149.87 | 203740 |
| 2024-08-08 | 26.69 | $149.08 | 203817 |
| 2024-08-07 | 27.25 | $144.13 | 212400 |
| 2024-08-06 | 27.97 | $146.29 | 274750 |
| 2024-08-05 | 28.83 | $144.70 | 630931 |
| 2024-08-02 | 29.87 | $145.55 | 456800 |
| 2024-08-01 | 30.35 | $147.51 | 542444 |
| 2024-07-31 | 30.18 | $150.25 | 792400 |
| 2024-07-30 | 29.99 | $148.66 | 543400 |
| 2024-07-29 | 29.14 | $147.77 | 374518 |
| 2024-07-26 | 28.32 | $149.99 | 261524 |
| 2024-07-25 | 27.31 | $146.39 | 431533 |
| 2024-07-24 | 26.38 | $142.77 | 443700 |
| 2024-07-23 | 25.80 | $144.59 | 353800 |
| 2024-07-22 | 24.64 | $145.37 | 269428 |
| 2024-07-19 | 23.73 | $143.98 | 228400 |
| 2024-07-18 | 22.58 | $146.11 | 339100 |
| 2024-07-17 | 20.73 | $148.28 | 365419 |
| 2024-07-16 | 18.90 | $148.31 | 280500 |
| 2024-07-15 | 16.97 | $143.99 | 390217 |
| 2024-07-12 | 15.30 | $141.43 | 273114 |
| 2024-07-11 | 13.90 | $138.75 | 251800 |
| 2024-07-10 | 12.90 | $137.47 | 272004 |
| 2024-07-09 | 12.12 | $135.02 | 260500 |
| 2024-07-08 | 11.59 | $134.22 | 219500 |
| 2024-07-05 | 11.04 | $136.24 | 232900 |
| 2024-07-03 | 10.63 | $134.64 | 187200 |
| 2024-07-02 | 10.48 | $134.11 | 311400 |
| 2024-07-01 | 10.29 | $135.35 | 239869 |
| 2024-06-28 | 10.05 | $134.86 | 544439 |
| 2024-06-27 | 9.73 | $133.86 | 318626 |
| 2024-06-26 | 9.79 | $131.53 | 302800 |
| 2024-06-25 | 10.24 | $130.95 | 310400 |
| 2024-06-24 | 10.57 | $130.53 | 309805 |
| 2024-06-21 | 11.02 | $129.79 | 494227 |
| 2024-06-20 | 11.49 | $132.80 | 311325 |
| 2024-06-18 | 11.52 | $133.70 | 236252 |
| 2024-06-17 | 11.55 | $130.99 | 286726 |
| 2024-06-14 | 12.05 | $128.76 | 231140 |
| 2024-06-13 | 11.97 | $128.12 | 309212 |
| 2024-06-12 | 11.91 | $129.44 | 299339 |
| 2024-06-11 | 11.95 | $127.29 | 359200 |
| 2024-06-10 | 11.63 | $130.27 | 232051 |
| 2024-06-07 | 11.65 | $130.57 | 216608 |
| 2024-06-06 | 11.90 | $131.93 | 374200 |
| 2024-06-05 | 12.26 | $133.23 | 409701 |
| 2024-06-04 | 12.76 | $132.69 | 363900 |
| 2024-06-03 | 13.16 | $133.83 | 249800 |
| 2024-05-31 | 13.57 | $135.35 | 463435 |
| 2024-05-30 | 14.18 | $134.00 | 457900 |
| 2024-05-29 | 14.82 | $132.23 | 252500 |
| 2024-05-28 | 15.45 | $134.30 | 443325 |
| 2024-05-24 | 15.81 | $135.72 | 241334 |
| 2024-05-23 | 16.00 | $134.08 | 254630 |
| 2024-05-22 | 16.32 | $134.33 | 259700 |
| 2024-05-21 | 16.53 | $136.21 | 186400 |
| 2024-05-20 | 16.42 | $135.34 | 436615 |
| 2024-05-17 | 16.53 | $134.09 | 519000 |
| 2024-05-16 | 16.85 | $133.35 | 606800 |
| 2024-05-15 | 16.88 | $136.13 | 436606 |
| 2024-05-14 | 16.49 | $136.80 | 261302 |
| 2024-05-13 | 15.73 | $135.96 | 238936 |
| 2024-05-10 | 15.12 | $135.36 | 411234 |
| 2024-05-09 | 14.47 | $134.59 | 517925 |
| 2024-05-08 | 13.95 | $132.89 | 321000 |
| 2024-05-07 | 13.86 | $134.24 | 415800 |
| 2024-05-06 | 13.16 | $134.13 | 247800 |
| 2024-05-03 | 12.46 | $131.90 | 272338 |
| 2024-05-02 | 12.23 | $130.55 | 237426 |
| 2024-05-01 | 12.25 | $127.34 | 315400 |
| 2024-04-30 | 12.48 | $127.49 | 355323 |
| 2024-04-29 | 12.97 | $127.97 | 309706 |
| 2024-04-26 | 13.54 | $126.70 | 161304 |
| 2024-04-25 | 14.23 | $127.03 | 299900 |
| 2024-04-24 | 14.84 | $128.00 | 859400 |
| 2024-04-23 | 15.01 | $129.72 | 361621 |
| 2024-04-22 | 14.89 | $127.97 | 340900 |
| 2024-04-19 | 15.14 | $123.77 | 333936 |
| 2024-04-18 | 15.39 | $122.38 | 165000 |
| 2024-04-17 | 15.56 | $122.82 | 248800 |
| 2024-04-16 | 15.88 | $124.13 | 232100 |
| 2024-04-15 | 16.05 | $123.88 | 274941 |
| 2024-04-12 | 16.32 | $125.04 | 245200 |
| 2024-04-11 | 16.95 | $127.19 | 296220 |
| 2024-04-10 | 17.51 | $129.21 | 357537 |
| 2024-04-09 | 17.58 | $131.15 | 251600 |
| 2024-04-08 | 17.09 | $132.64 | 276900 |
| 2024-04-05 | 16.39 | $130.43 | 248423 |
| 2024-04-04 | 16.05 | $129.11 | 260200 |
| 2024-04-03 | 15.61 | $129.14 | 377409 |
| 2024-04-02 | 15.16 | $128.35 | 279107 |
| 2024-04-01 | 15.26 | $128.16 | 363047 |
| 2024-03-28 | 15.34 | $128.19 | 286400 |
| 2024-03-27 | 15.37 | $127.88 | 332700 |
| 2024-03-26 | 15.61 | $124.69 | 372900 |
| 2024-03-25 | 16.28 | $125.34 | 270046 |
| 2024-03-22 | 16.61 | $125.49 | 369500 |
| 2024-03-21 | 16.90 | $127.56 | 263041 |
| 2024-03-20 | 17.21 | $124.05 | 301049 |
| 2024-03-19 | 17.76 | $122.89 | 395220 |
| 2024-03-18 | 18.40 | $122.64 | 301740 |
| 2024-03-15 | 19.18 | $124.27 | 695400 |
| 2024-03-14 | 20.11 | $124.08 | 253827 |
| 2024-03-13 | 21.08 | $124.85 | 297000 |
| 2024-03-12 | 22.19 | $122.80 | 358200 |
| 2024-03-11 | 23.19 | $124.54 | 180200 |
| 2024-03-08 | 24.34 | $124.53 | 235611 |
| 2024-03-07 | 25.43 | $124.08 | 294000 |
| 2024-03-06 | 26.72 | $124.49 | 245530 |
| 2024-03-05 | 28.08 | $124.81 | 371221 |
| 2024-03-04 | 29.50 | $125.86 | 329122 |
| 2024-03-01 | 30.40 | $127.24 | 369508 |
| 2024-02-29 | 31.09 | $128.66 | 408447 |
| 2024-02-28 | 31.48 | $128.99 | 400228 |
| 2024-02-27 | 31.72 | $129.56 | 242329 |
| 2024-02-26 | 31.86 | $130.95 | 280026 |
| 2024-02-23 | 31.58 | $131.85 | 220100 |
| 2024-02-22 | 30.98 | $131.60 | 270718 |
| 2024-02-21 | 30.58 | $129.88 | 360400 |
| 2024-02-20 | 30.44 | $129.58 | 357811 |
| 2024-02-16 | 30.11 | $131.68 | 479321 |
| 2024-02-15 | 29.37 | $131.07 | 318600 |
| 2024-02-14 | 28.70 | $128.64 | 277200 |
| 2024-02-13 | 28.40 | $125.64 | 418329 |
| 2024-02-12 | 28.13 | $128.73 | 454126 |
| 2024-02-09 | 27.41 | $126.87 | 335300 |
| 2024-02-08 | 26.89 | $125.40 | 286301 |
| 2024-02-07 | 26.45 | $124.57 | 327300 |
| 2024-02-06 | 26.13 | $124.18 | 383627 |
| 2024-02-05 | 25.90 | $124.27 | 359011 |
| 2024-02-02 | 25.20 | $126.90 | 613918 |
| 2024-02-01 | 24.45 | $121.86 | 462200 |
| 2024-01-31 | 24.86 | $119.78 | 532300 |
| 2024-01-30 | 25.22 | $122.91 | 446800 |
| 2024-01-29 | 25.13 | $123.08 | 387323 |
| 2024-01-26 | 25.03 | $120.92 | 262823 |
| 2024-01-25 | 24.89 | $122.36 | 224300 |
| 2024-01-24 | 24.32 | $121.69 | 261700 |
| 2024-01-23 | 23.73 | $122.38 | 349111 |
| 2024-01-22 | 23.28 | $121.43 | 266800 |
| 2024-01-19 | 22.97 | $119.34 | 249000 |
| 2024-01-18 | 23.08 | $117.43 | 309000 |
| 2024-01-17 | 23.50 | $116.80 | 398900 |
| 2024-01-16 | 24.07 | $117.16 | 418500 |
| 2024-01-12 | 24.72 | $114.47 | 242700 |
| 2024-01-11 | 25.78 | $114.23 | 315010 |
| 2024-01-10 | 27.09 | $114.14 | 314534 |
| 2024-01-09 | 28.09 | $115.15 | 312400 |
| 2024-01-08 | 28.88 | $116.82 | 263774 |
| 2024-01-05 | 29.71 | $114.91 | 544200 |
| 2024-01-04 | 30.93 | $114.60 | 687911 |
| 2024-01-03 | 32.09 | $116.75 | 514119 |
| 2024-01-02 | 32.76 | $119.09 | 380712 |
| 2023-12-29 | 33.05 | $119.91 | 264800 |
| 2023-12-28 | 32.60 | $121.26 | 265817 |
| 2023-12-27 | 31.77 | $122.19 | 262000 |
| 2023-12-26 | 30.89 | $121.37 | 190917 |
| 2023-12-22 | 30.06 | $120.51 | 304538 |
| 2023-12-21 | 29.31 | $119.67 | 304220 |
| 2023-12-20 | 28.64 | $118.45 | 514313 |
| 2023-12-19 | 27.94 | $119.63 | 600022 |
| 2023-12-18 | 26.81 | $120.17 | 562032 |
| 2023-12-15 | 25.48 | $122.06 | 7.8M |
| 2023-12-14 | 23.65 | $121.58 | 865921 |
| 2023-12-13 | 21.90 | $117.48 | 642400 |
| 2023-12-12 | 20.47 | $116.64 | 628749 |
| 2023-12-11 | 19.03 | $115.43 | 600644 |
| 2023-12-08 | 17.82 | $113.93 | 499533 |
| 2023-12-07 | 16.61 | $112.53 | 471500 |
| 2023-12-06 | 15.49 | $112.33 | 482344 |
| 2023-12-05 | 14.29 | $112.75 | 591702 |
| 2023-12-04 | 12.95 | $115.11 | 1.1M |
| 2023-12-01 | 11.56 | $109.93 | 391100 |
| 2023-11-30 | 10.93 | $107.72 | 507634 |
| 2023-11-29 | 10.72 | $105.97 | 314440 |
| 2023-11-28 | 10.82 | $105.04 | 343335 |
| 2023-11-27 | 11.00 | $106.42 | 293432 |
| 2023-11-24 | 11.23 | $106.01 | 73000 |
| 2023-11-22 | 11.37 | $105.59 | 248700 |
| 2023-11-21 | 11.70 | $102.96 | 339248 |
| 2023-11-20 | 11.95 | $103.15 | 190100 |
| 2023-11-17 | 12.42 | $104.09 | 238726 |
| 2023-11-16 | 13.04 | $104.43 | 186104 |
| 2023-11-15 | 13.71 | $104.73 | 324523 |
| 2023-11-14 | 14.33 | $104.17 | 295322 |
| 2023-11-13 | 14.98 | $102.75 | 250420 |
| 2023-11-10 | 15.20 | $102.63 | 686832 |
| 2023-11-09 | 15.44 | $102.03 | 446000 |
| 2023-11-08 | 15.76 | $102.79 | 186333 |
| 2023-11-07 | 16.39 | $102.90 | 303042 |
| 2023-11-06 | 17.05 | $104.61 | 201493 |
| 2023-11-03 | 17.73 | $105.80 | 283625 |
| 2023-11-02 | 18.41 | $103.92 | 357400 |
| 2023-11-01 | 19.15 | $101.98 | 378815 |
| 2023-10-31 | 19.75 | $100.52 | 399100 |
| 2023-10-30 | 19.76 | $99.63 | 370644 |
| 2023-10-27 | 19.77 | $98.43 | 653600 |
| 2023-10-26 | 19.27 | $99.51 | 485638 |
| 2023-10-25 | 19.16 | $96.94 | 453900 |
| 2023-10-24 | 18.25 | $98.10 | 548345 |
| 2023-10-23 | 17.65 | $100.31 | 297000 |
| 2023-10-20 | 17.43 | $101.21 | 256120 |
| 2023-10-19 | 17.43 | $102.83 | 219829 |
| 2023-10-18 | 17.80 | $105.29 | 204147 |
| 2023-10-17 | 18.67 | $108.00 | 259541 |
| 2023-10-16 | 18.77 | $107.69 | 259231 |
| 2023-10-13 | 18.77 | $107.51 | 330400 |
| 2023-10-12 | 18.89 | $107.80 | 250400 |
| 2023-10-11 | 19.01 | $109.03 | 171614 |
| 2023-10-10 | 18.87 | $107.61 | 348700 |
| 2023-10-09 | 18.72 | $108.16 | 171210 |
| 2023-10-06 | 18.72 | $107.34 | 245800 |
| 2023-10-05 | 18.73 | $106.91 | 245500 |
| 2023-10-04 | 18.98 | $105.06 | 189900 |
| 2023-10-03 | 19.82 | $104.31 | 262207 |
| 2023-10-02 | 20.71 | $105.53 | 258132 |
| 2023-09-29 | 21.22 | $107.12 | 352116 |
| 2023-09-28 | 21.04 | $108.61 | 411148 |
| 2023-09-27 | 21.00 | $105.97 | 305500 |
| 2023-09-26 | 21.43 | $105.44 | 457224 |
| 2023-09-25 | 21.74 | $107.82 | 222321 |
| 2023-09-22 | 21.56 | $107.58 | 297700 |
| 2023-09-21 | 21.53 | $107.28 | 295831 |
| 2023-09-20 | 21.50 | $108.17 | 364647 |
| 2023-09-19 | 20.73 | $109.00 | 362207 |
| 2023-09-18 | 19.82 | $110.06 | 365901 |
| 2023-09-15 | 19.00 | $109.42 | 686200 |
| 2023-09-14 | 17.96 | $109.41 | 379600 |
| 2023-09-13 | 17.05 | $107.71 | 473643 |
| 2023-09-12 | 16.38 | $106.60 | 269320 |
| 2023-09-11 | 15.97 | $105.61 | 362663 |
| 2023-09-08 | 15.65 | $104.56 | 134600 |
| 2023-09-07 | 15.67 | $103.79 | 270630 |
| 2023-09-06 | 15.89 | $103.61 | 222244 |
| 2023-09-05 | 16.05 | $103.03 | 302500 |
| 2023-09-01 | 16.15 | $106.51 | 369600 |
| 2023-08-31 | 15.56 | $105.34 | 226800 |
| 2023-08-30 | 14.98 | $106.26 | 245900 |
| 2023-08-29 | 14.26 | $105.68 | 249541 |
| 2023-08-28 | 13.76 | $103.83 | 236400 |
| 2023-08-25 | 13.65 | $102.30 | 287900 |
| 2023-08-24 | 13.78 | $101.71 | 208400 |
| 2023-08-23 | 14.17 | $101.22 | 138349 |
| 2023-08-22 | 14.83 | $100.18 | 204727 |
| 2023-08-21 | 15.56 | $100.54 | 277000 |
| 2023-08-18 | 16.34 | $100.57 | 273800 |
| 2023-08-17 | 16.92 | $99.67 | 282629 |
| 2023-08-16 | 17.60 | $99.83 | 310828 |
| 2023-08-15 | 18.43 | $100.78 | 199507 |
| 2023-08-14 | 19.39 | $101.64 | 311800 |
| 2023-08-11 | 20.18 | $102.12 | 175700 |
| 2023-08-10 | 20.90 | $101.84 | 289714 |
| 2023-08-09 | 21.72 | $99.92 | 259740 |
| 2023-08-08 | 22.78 | $99.64 | 249037 |
| 2023-08-07 | 23.76 | $100.50 | 210200 |
| 2023-08-04 | 24.91 | $100.25 | 476100 |
| 2023-08-03 | 26.11 | $100.22 | 303600 |
| 2023-08-02 | 27.19 | $99.54 | 327024 |
| 2023-08-01 | 28.27 | $100.45 | 382752 |
| 2023-07-31 | 29.40 | $99.85 | 439054 |
| 2023-07-28 | 30.61 | $99.23 | 1.0M |
| 2023-07-27 | 31.87 | $106.08 | 431250 |
| 2023-07-26 | 31.29 | $108.27 | 408201 |
| 2023-07-25 | 29.87 | $107.12 | 354000 |
| 2023-07-24 | 28.42 | $104.51 | 177097 |
| 2023-07-21 | 27.28 | $104.21 | 299400 |
| 2023-07-20 | 26.09 | $104.83 | 427033 |
| 2023-07-19 | 24.93 | $104.22 | 224346 |
| 2023-07-18 | 23.77 | $103.90 | 255249 |
| 2023-07-17 | 22.61 | $102.74 | 273300 |
| 2023-07-14 | 21.57 | $101.72 | 302143 |
| 2023-07-13 | 20.71 | $101.06 | 283300 |
| 2023-07-12 | 19.88 | $99.31 | 690736 |
| 2023-07-11 | 19.33 | $96.76 | 380500 |
| 2023-07-10 | 19.40 | $95.89 | 272800 |
| 2023-07-07 | 19.51 | $95.26 | 305700 |
| 2023-07-06 | 19.87 | $94.84 | 400409 |
| 2023-07-05 | 20.26 | $95.95 | 458200 |
| 2023-07-03 | 20.06 | $98.74 | 152600 |
| 2023-06-30 | 19.01 | $98.31 | 386597 |
| 2023-06-29 | 17.84 | $98.88 | 422102 |
| 2023-06-28 | 16.65 | $96.67 | 450800 |
| 2023-06-27 | 15.75 | $95.85 | 327906 |
| 2023-06-26 | 14.97 | $95.30 | 540250 |
| 2023-06-23 | 14.14 | $93.86 | 6.3M |
| 2023-06-22 | 13.83 | $94.30 | 674402 |
| 2023-06-21 | 13.53 | $94.03 | 445934 |
| 2023-06-20 | 12.86 | $94.09 | 438546 |
| 2023-06-16 | 12.15 | $94.48 | 652911 |
| 2023-06-15 | 11.40 | $94.75 | 562900 |
| 2023-06-14 | 10.81 | $93.47 | 380407 |
| 2023-06-13 | 10.43 | $92.20 | 443800 |
| 2023-06-12 | 10.23 | $90.73 | 445500 |
| 2023-06-09 | 10.21 | $91.81 | 403500 |
| 2023-06-08 | 9.95 | $91.28 | 312405 |
| 2023-06-07 | 9.95 | $91.72 | 676200 |
| 2023-06-06 | 9.77 | $91.23 | 334000 |
| 2023-06-05 | 9.58 | $89.75 | 436991 |
| 2023-06-02 | 9.57 | $90.44 | 568000 |
| 2023-06-01 | 9.82 | $87.61 | 465300 |
| 2023-05-31 | 9.83 | $87.31 | 527129 |
| 2023-05-30 | 9.93 | $89.00 | 352033 |
| 2023-05-26 | 10.28 | $88.65 | 283722 |
| 2023-05-25 | 10.55 | $87.28 | 231800 |
| 2023-05-24 | 10.81 | $87.60 | 306500 |
| 2023-05-23 | 11.05 | $87.58 | 481501 |
| 2023-05-22 | 11.46 | $88.07 | 517625 |
| 2023-05-19 | 11.90 | $87.74 | 363100 |
| 2023-05-18 | 12.36 | $88.85 | 424500 |
| 2023-05-17 | 12.99 | $89.46 | 314619 |
| 2023-05-16 | 13.55 | $87.88 | 344400 |
| 2023-05-15 | 14.16 | $89.04 | 260027 |
| 2023-05-12 | 14.74 | $88.70 | 344812 |
| 2023-05-11 | 15.32 | $89.37 | 338816 |
| 2023-05-10 | 15.93 | $91.56 | 577939 |
| 2023-05-09 | 16.50 | $86.97 | 432602 |
| 2023-05-08 | 16.05 | $86.32 | 309248 |
| 2023-05-05 | 15.69 | $87.31 | 408900 |
| 2023-05-04 | 15.49 | $86.35 | 372200 |
| 2023-05-03 | 14.73 | $87.53 | 365700 |
| 2023-05-02 | 14.34 | $88.76 | 679900 |
| 2023-05-01 | 13.93 | $91.00 | 377846 |
| 2023-04-28 | 14.17 | $91.38 | 403900 |
| 2023-04-27 | 14.53 | $91.86 | 658700 |
| 2023-04-26 | 14.76 | $90.99 | 724000 |
| 2023-04-25 | 15.52 | $92.45 | 613200 |
| 2023-04-24 | 16.05 | $93.85 | 356800 |
| 2023-04-21 | 16.22 | $94.82 | 523400 |
| 2023-04-20 | 16.52 | $93.60 | 365400 |
| 2023-04-19 | 17.10 | $92.84 | 297100 |
| 2023-04-18 | 17.75 | $92.29 | 391900 |
| 2023-04-17 | 18.66 | $90.62 | 359200 |
| 2023-04-14 | 19.21 | $90.37 | 403000 |
| 2023-04-13 | 19.72 | $88.22 | 369600 |
| 2023-04-12 | 19.88 | $87.02 | 414341 |
| 2023-04-11 | 19.81 | $86.50 | 336930 |
| 2023-04-10 | 19.48 | $85.44 | 410500 |
| 2023-04-06 | 18.85 | $85.29 | 327000 |
| 2023-04-05 | 18.29 | $85.33 | 347220 |
| 2023-04-04 | 17.56 | $84.95 | 495600 |
| 2023-04-03 | 16.83 | $87.10 | 565035 |
| 2023-03-31 | 16.38 | $87.49 | 763300 |
| 2023-03-30 | 15.76 | $86.30 | 524800 |
| 2023-03-29 | 15.15 | $88.35 | 1.5M |
| 2023-03-28 | 14.71 | $89.56 | 751000 |
| 2023-03-27 | 14.16 | $89.72 | 582508 |
| 2023-03-24 | 13.94 | $89.78 | 656827 |
| 2023-03-23 | 13.45 | $92.11 | 354626 |
| 2023-03-22 | 13.48 | $91.85 | 337130 |
| 2023-03-21 | 13.69 | $94.13 | 358300 |
| 2023-03-20 | 14.21 | $92.84 | 429600 |
| 2023-03-17 | 14.40 | $90.85 | 800200 |
| 2023-03-16 | 14.32 | $92.71 | 577178 |
| 2023-03-15 | 14.23 | $90.04 | 689198 |
| 2023-03-14 | 13.39 | $88.71 | 617800 |
| 2023-03-13 | 12.72 | $85.36 | 570500 |
| 2023-03-10 | 11.49 | $87.78 | 608600 |
| 2023-03-09 | 10.48 | $90.12 | 388523 |
| 2023-03-08 | 9.98 | $92.70 | 257700 |
| 2023-03-07 | 10.00 | $92.80 | 287430 |
| 2023-03-06 | 10.12 | $94.35 | 304000 |
| 2023-03-03 | 10.62 | $95.66 | 227600 |
| 2023-03-02 | 11.12 | $94.81 | 288647 |
| 2023-03-01 | 11.57 | $95.20 | 318400 |
| 2023-02-28 | 12.00 | $95.70 | 570300 |
| 2023-02-27 | 12.43 | $94.73 | 246500 |
| 2023-02-24 | 13.00 | $94.67 | 282800 |
| 2023-02-23 | 13.38 | $95.26 | 315400 |
| 2023-02-22 | 13.83 | $95.95 | 461700 |
| 2023-02-21 | 14.53 | $97.30 | 665600 |
| 2023-02-17 | 14.76 | $99.17 | 344000 |
| 2023-02-16 | 15.00 | $96.81 | 345215 |
| 2023-02-15 | 15.58 | $96.77 | 235518 |
| 2023-02-14 | 16.32 | $97.71 | 249524 |
| 2023-02-13 | 16.69 | $98.06 | 359300 |
| 2023-02-10 | 17.30 | $96.02 | 319746 |
| 2023-02-09 | 18.08 | $94.59 | 433830 |
| 2023-02-08 | 19.02 | $97.29 | 298810 |
| 2023-02-07 | 19.40 | $98.15 | 398435 |
| 2023-02-06 | 19.81 | $98.87 | 392000 |
| 2023-02-03 | 19.64 | $100.78 | 406700 |
| 2023-02-02 | 19.47 | $99.51 | 414500 |
| 2023-02-01 | 19.55 | $97.49 | 613801 |
| 2023-01-31 | 19.84 | $99.07 | 439820 |
| 2023-01-30 | 19.40 | $97.65 | 382844 |
| 2023-01-27 | 18.93 | $97.16 | 277937 |
| 2023-01-26 | 18.76 | $96.95 | 363800 |
| 2023-01-25 | 18.38 | $96.18 | 294200 |
| 2023-01-24 | 18.20 | $96.95 | 185000 |
| 2023-01-23 | 17.68 | $98.00 | 205130 |
| 2023-01-20 | 17.27 | $97.01 | 249828 |
| 2023-01-19 | 16.93 | $95.77 | 237800 |
| 2023-01-18 | 16.83 | $96.57 | 343017 |
| 2023-01-17 | 16.21 | $96.59 | 374800 |
| 2023-01-13 | 15.68 | $97.91 | 306146 |
| 2023-01-12 | 15.12 | $96.25 | 293300 |
| 2023-01-11 | 14.92 | $94.90 | 328725 |
| 2023-01-10 | 14.96 | $93.34 | 334439 |
| 2023-01-09 | 15.23 | $90.59 | 187800 |
| 2023-01-06 | 16.00 | $90.38 | 238200 |
| 2023-01-05 | 16.49 | $88.06 | 305502 |
| 2023-01-04 | 16.61 | $88.24 | 291100 |
| 2023-01-03 | 16.75 | $87.89 | 276400 |
| 2022-12-30 | 17.11 | $87.16 | 249100 |
| 2022-12-29 | 17.20 | $88.69 | 346000 |
| 2022-12-28 | 17.68 | $87.84 | 228000 |
| 2022-12-27 | 18.14 | $88.65 | 216520 |
| 2022-12-23 | 18.75 | $89.15 | 193500 |
| 2022-12-22 | 19.39 | $88.81 | 298400 |
| 2022-12-21 | 20.09 | $91.93 | 250525 |
| 2022-12-20 | 20.92 | $89.46 | 346300 |
| 2022-12-19 | 21.80 | $89.18 | 389400 |
| 2022-12-16 | 22.73 | $92.07 | 689336 |
| 2022-12-15 | 23.78 | $91.36 | 418600 |
| 2022-12-14 | 24.86 | $93.61 | 396600 |
| 2022-12-13 | 25.51 | $93.21 | 608200 |
| 2022-12-12 | 26.19 | $93.56 | 480220 |
| 2022-12-09 | 27.53 | $93.57 | 519806 |
| 2022-12-08 | 28.69 | $94.07 | 428700 |
| 2022-12-07 | 29.63 | $96.46 | 369800 |
| 2022-12-06 | 29.97 | $97.51 | 527537 |
| 2022-12-05 | 30.23 | $97.50 | 303000 |
| 2022-12-02 | 30.42 | $99.62 | 327809 |
| 2022-12-01 | 30.53 | $99.09 | 210018 |
| 2022-11-30 | 30.81 | $98.35 | 261527 |
| 2022-11-29 | 31.24 | $96.28 | 215907 |
| 2022-11-28 | 31.42 | $97.22 | 188133 |
| 2022-11-25 | 31.42 | $99.81 | 92200 |
| 2022-11-23 | 30.89 | $99.26 | 265300 |
| 2022-11-22 | 30.38 | $98.52 | 273700 |
| 2022-11-21 | 29.96 | $97.54 | 178107 |
| 2022-11-18 | 29.61 | $97.14 | 277200 |
| 2022-11-17 | 29.24 | $96.88 | 330920 |
| 2022-11-16 | 29.06 | $99.59 | 299300 |
| 2022-11-15 | 27.56 | $101.58 | 690712 |
| 2022-11-14 | 25.97 | $98.00 | 375711 |
| 2022-11-11 | 24.65 | $96.14 | 317012 |
| 2022-11-10 | 23.44 | $95.92 | 338900 |
| 2022-11-09 | 22.28 | $91.81 | 157919 |
| 2022-11-08 | 21.36 | $93.75 | 240327 |
| 2022-11-07 | 20.02 | $93.81 | 285349 |
| 2022-11-04 | 18.73 | $93.22 | 358000 |
| 2022-11-03 | 17.49 | $90.85 | 320200 |
| 2022-11-02 | 16.42 | $91.20 | 572200 |
| 2022-11-01 | 15.05 | $91.02 | 442750 |
| 2022-10-31 | 13.90 | $89.32 | 367939 |
| 2022-10-28 | 12.84 | $89.79 | 602500 |
| 2022-10-27 | 11.73 | $83.33 | 390500 |
| 2022-10-26 | 11.46 | $82.17 | 302948 |
| 2022-10-25 | 11.58 | $80.26 | 281700 |
| 2022-10-24 | 11.90 | $82.25 | 264701 |
| 2022-10-21 | 11.93 | $81.76 | 243728 |
| 2022-10-20 | 12.10 | $79.12 | 185039 |
| 2022-10-19 | 12.50 | $80.54 | 206200 |
| 2022-10-18 | 12.61 | $81.81 | 240229 |
| 2022-10-17 | 12.58 | $80.12 | 326322 |
| 2022-10-14 | 12.90 | $79.60 | 369820 |
| 2022-10-13 | 13.23 | $81.80 | 337409 |
| 2022-10-12 | 13.60 | $79.35 | 210416 |
| 2022-10-11 | 14.00 | $77.98 | 251400 |
| 2022-10-10 | 14.07 | $77.99 | 169100 |
| 2022-10-07 | 14.22 | $77.38 | 380347 |
| 2022-10-06 | 14.39 | $79.55 | 152247 |
| 2022-10-05 | 15.01 | $80.43 | 209847 |
| 2022-10-04 | 15.71 | $81.18 | 350900 |
| 2022-10-03 | 16.46 | $76.69 | 418100 |
| 2022-09-30 | 16.23 | $75.38 | 374809 |
| 2022-09-29 | 16.16 | $76.22 | 309142 |
| 2022-09-28 | 15.82 | $76.63 | 300243 |
| 2022-09-27 | 15.46 | $75.06 | 332035 |
| 2022-09-26 | 15.08 | $76.74 | 341300 |
| 2022-09-23 | 15.09 | $76.92 | 534631 |
| 2022-09-22 | 15.11 | $79.39 | 181344 |
| 2022-09-21 | 15.72 | $79.77 | 165001 |
| 2022-09-20 | 16.31 | $80.35 | 306200 |
| 2022-09-19 | 17.13 | $82.10 | 269300 |
| 2022-09-16 | 18.03 | $80.16 | 569700 |
| 2022-09-15 | 18.49 | $80.22 | 348600 |
| 2022-09-14 | 18.97 | $78.55 | 332722 |
| 2022-09-13 | 19.09 | $78.79 | 254600 |
| 2022-09-12 | 19.37 | $82.23 | 250410 |
| 2022-09-09 | 20.32 | $81.16 | 238436 |
| 2022-09-08 | 20.86 | $77.98 | 230316 |
| 2022-09-07 | 20.30 | $77.99 | 197300 |
| 2022-09-06 | 19.64 | $77.42 | 288200 |
| 2022-09-02 | 18.88 | $75.41 | 185900 |
| 2022-09-01 | 18.09 | $77.75 | 209206 |
| 2022-08-31 | 17.49 | $78.50 | 326943 |
| 2022-08-30 | 17.21 | $78.66 | 161548 |
| 2022-08-29 | 16.92 | $79.00 | 213816 |
| 2022-08-26 | 16.79 | $79.99 | 214606 |
| 2022-08-25 | 16.77 | $82.37 | 162604 |
| 2022-08-24 | 17.03 | $80.74 | 191806 |
| 2022-08-23 | 17.01 | $80.90 | 199300 |
| 2022-08-22 | 17.03 | $81.28 | 244423 |
| 2022-08-19 | 17.12 | $85.06 | 232100 |
| 2022-08-18 | 17.88 | $86.95 | 259600 |
| 2022-08-17 | 18.29 | $87.33 | 143923 |
| 2022-08-16 | 18.42 | $87.86 | 132918 |
| 2022-08-15 | 18.31 | $88.87 | 179822 |
| 2022-08-12 | 18.20 | $87.77 | 188106 |
| 2022-08-11 | 18.34 | $86.93 | 187318 |
| 2022-08-10 | 18.65 | $86.73 | 271348 |
| 2022-08-09 | 18.97 | $84.93 | 208900 |
| 2022-08-08 | 19.63 | $85.84 | 187328 |
| 2022-08-05 | 20.06 | $85.68 | 192548 |
| 2022-08-04 | 20.51 | $86.19 | 196748 |
| 2022-08-03 | 20.90 | $86.22 | 238400 |
| 2022-08-02 | 21.32 | $83.87 | 191100 |
| 2022-08-01 | 22.23 | $84.80 | 378101 |
| 2022-07-29 | 23.19 | $84.56 | 469500 |
| 2022-07-28 | 23.69 | $85.23 | 290623 |
| 2022-07-27 | 24.68 | $82.49 | 325000 |
| 2022-07-26 | 25.60 | $81.96 | 257200 |
| 2022-07-25 | 26.40 | $81.62 | 228000 |
| 2022-07-22 | 27.13 | $81.61 | 134727 |
| 2022-07-21 | 27.83 | $81.45 | 203700 |
| 2022-07-20 | 28.40 | $80.60 | 201600 |
| 2022-07-19 | 28.82 | $80.43 | 196600 |
| 2022-07-18 | 29.21 | $77.68 | 261200 |
| 2022-07-15 | 29.27 | $77.91 | 226733 |
| 2022-07-14 | 29.24 | $75.03 | 250500 |
| 2022-07-13 | 28.55 | $77.91 | 174600 |
| 2022-07-12 | 28.16 | $78.25 | 193126 |
| 2022-07-11 | 27.88 | $77.64 | 301400 |
| 2022-07-08 | 27.59 | $80.24 | 221400 |
| 2022-07-07 | 27.95 | $81.68 | 270304 |
| 2022-07-06 | 28.40 | $79.30 | 315300 |
| 2022-07-05 | 28.41 | $79.40 | 253800 |
| 2022-07-01 | 28.09 | $78.33 | 215406 |
| 2022-06-30 | 28.02 | $78.93 | 325612 |
| 2022-06-29 | 28.04 | $80.90 | 298000 |
| 2022-06-28 | 28.50 | $82.13 | 172500 |
| 2022-06-27 | 29.23 | $81.31 | 316100 |
| 2022-06-24 | 29.81 | $81.32 | 654600 |
| 2022-06-23 | 30.13 | $78.35 | 367600 |
| 2022-06-22 | 29.67 | $78.38 | 278110 |
| 2022-06-21 | 29.20 | $78.32 | 278937 |
| 2022-06-17 | 28.76 | $76.53 | 385500 |
| 2022-06-16 | 28.16 | $76.99 | 336500 |
| 2022-06-15 | 27.52 | $79.43 | 275001 |
| 2022-06-14 | 27.26 | $79.57 | 306500 |
| 2022-06-13 | 26.75 | $78.58 | 365416 |
| 2022-06-10 | 25.90 | $80.22 | 388027 |
| 2022-06-09 | 25.27 | $81.67 | 169000 |
| 2022-06-08 | 24.99 | $83.56 | 154203 |
| 2022-06-07 | 25.05 | $85.70 | 199600 |
| 2022-06-06 | 25.42 | $85.53 | 197214 |
| 2022-06-03 | 25.78 | $84.71 | 219700 |
| 2022-06-02 | 26.02 | $86.64 | 179100 |
| 2022-06-01 | 26.27 | $83.76 | 212743 |
| 2022-05-31 | 26.14 | $85.94 | 299000 |
| 2022-05-27 | 26.30 | $85.91 | 213845 |
| 2022-05-26 | 26.28 | $83.79 | 375742 |
| 2022-05-25 | 26.07 | $83.66 | 340300 |
| 2022-05-24 | 25.63 | $82.00 | 316320 |
| 2022-05-23 | 25.14 | $84.69 | 333934 |
| 2022-05-20 | 25.07 | $83.97 | 655600 |
| 2022-05-19 | 24.88 | $84.64 | 326124 |
| 2022-05-18 | 25.13 | $85.05 | 326100 |
| 2022-05-17 | 25.51 | $87.42 | 417500 |
| 2022-05-16 | 26.29 | $85.66 | 324000 |
| 2022-05-13 | 26.88 | $84.66 | 644619 |
| 2022-05-12 | 27.18 | $83.30 | 483910 |
| 2022-05-11 | 26.89 | $82.27 | 309408 |
| 2022-05-10 | 26.79 | $83.43 | 435845 |
| 2022-05-09 | 26.79 | $85.40 | 359300 |
| 2022-05-06 | 26.97 | $85.00 | 510031 |
| 2022-05-05 | 26.96 | $85.42 | 358719 |
| 2022-05-04 | 26.95 | $85.99 | 362113 |
| 2022-05-03 | 26.94 | $84.41 | 362800 |
| 2022-05-02 | 27.14 | $86.00 | 376900 |
| 2022-04-29 | 27.27 | $83.29 | 380400 |
| 2022-04-28 | 27.40 | $87.24 | 327521 |
| 2022-04-27 | 27.69 | $85.31 | 527500 |
| 2022-04-26 | 28.10 | $84.83 | 488207 |
| 2022-04-25 | 28.48 | $86.16 | 378800 |
| 2022-04-22 | 28.67 | $85.28 | 577000 |
| 2022-04-21 | 29.12 | $87.27 | 425128 |
| 2022-04-20 | 29.86 | $87.77 | 346700 |
| 2022-04-19 | 30.46 | $86.50 | 501323 |
| 2022-04-18 | 30.72 | $82.68 | 409300 |
| 2022-04-14 | 30.12 | $82.16 | 335600 |
| 2022-04-13 | 29.49 | $82.54 | 298100 |
| 2022-04-12 | 28.66 | $81.68 | 427800 |
| 2022-04-11 | 27.88 | $82.13 | 339704 |
| 2022-04-08 | 26.94 | $82.49 | 551925 |
| 2022-04-07 | 26.01 | $83.79 | 561026 |
| 2022-04-06 | 24.98 | $84.34 | 543200 |
| 2022-04-05 | 24.16 | $89.00 | 461020 |
| 2022-04-04 | 23.79 | $89.40 | 467900 |
| 2022-04-01 | 23.34 | $89.00 | 455900 |
| 2022-03-31 | 22.74 | $87.80 | 511700 |
| 2022-03-30 | 22.18 | $90.72 | 257700 |
| 2022-03-29 | 21.91 | $93.16 | 339426 |
| 2022-03-28 | 21.87 | $91.00 | 504133 |
| 2022-03-25 | 21.21 | $89.46 | 372743 |
| 2022-03-24 | 20.51 | $91.19 | 283000 |
| 2022-03-23 | 19.84 | $90.29 | 582100 |
| 2022-03-22 | 19.23 | $92.82 | 754900 |
| 2022-03-21 | 18.68 | $92.40 | 745929 |
| 2022-03-18 | 18.10 | $98.07 | 853300 |
| 2022-03-17 | 18.19 | $97.64 | 302306 |
| 2022-03-16 | 18.21 | $98.42 | 633000 |
| 2022-03-15 | 18.40 | $97.61 | 277800 |
| 2022-03-14 | 18.10 | $95.92 | 229842 |
| 2022-03-11 | 17.79 | $95.28 | 293100 |
| 2022-03-10 | 17.46 | $96.98 | 376001 |
| 2022-03-09 | 16.99 | $98.09 | 264523 |
| 2022-03-08 | 16.53 | $94.87 | 519046 |
| 2022-03-07 | 15.76 | $97.56 | 576400 |
| 2022-03-04 | 15.45 | $99.32 | 329687 |
| 2022-03-03 | 15.25 | $102.51 | 459600 |
| 2022-03-02 | 15.30 | $102.62 | 375900 |
| 2022-03-01 | 15.22 | $99.75 | 393801 |
| 2022-02-28 | 15.02 | $102.86 | 553600 |
| 2022-02-25 | 15.08 | $102.96 | 583837 |
| 2022-02-24 | 15.00 | $101.16 | 595208 |
| 2022-02-23 | 14.64 | $101.10 | 450629 |
| 2022-02-22 | 14.82 | $105.00 | 536800 |
| 2022-02-18 | 15.47 | $108.34 | 445153 |
| 2022-02-17 | 15.85 | $110.90 | 401300 |
| 2022-02-16 | 15.73 | $112.49 | 284900 |
| 2022-02-15 | 15.60 | $111.35 | 254027 |
| 2022-02-14 | 15.54 | $110.33 | 355600 |
| 2022-02-11 | 15.69 | $108.46 | 561600 |
| 2022-02-10 | 15.85 | $110.05 | 787322 |
| 2022-02-09 | 15.65 | $112.96 | 551771 |
| 2022-02-08 | 15.44 | $108.00 | 538010 |
| 2022-02-07 | 16.00 | $105.14 | 387000 |
| 2022-02-04 | 16.70 | $105.02 | 479400 |
| 2022-02-03 | 17.44 | $102.65 | 321422 |
| 2022-02-02 | 17.80 | $103.42 | 354226 |
| 2022-02-01 | 18.40 | $106.17 | 264200 |
| 2022-01-31 | 18.86 | $106.28 | 318600 |
| 2022-01-28 | 19.32 | $104.33 | 423039 |
| 2022-01-27 | 19.47 | $102.14 | 371900 |
| 2022-01-26 | 19.84 | $102.04 | 448428 |
| 2022-01-25 | 20.22 | $102.16 | 460934 |
| 2022-01-24 | 20.48 | $102.06 | 523000 |
| 2022-01-21 | 20.53 | $101.50 | 570127 |
| 2022-01-20 | 21.05 | $104.07 | 356722 |
| 2022-01-19 | 21.90 | $104.35 | 365100 |
| 2022-01-18 | 22.84 | $107.00 | 634240 |
| 2022-01-14 | 23.93 | $114.96 | 666300 |
| 2022-01-13 | 24.03 | $117.47 | 569629 |
| 2022-01-12 | 23.71 | $119.53 | 930300 |
| 2022-01-11 | 22.93 | $118.08 | 638815 |
| 2022-01-10 | 22.49 | $115.41 | 636927 |
| 2022-01-07 | 22.43 | $111.32 | 446600 |
| 2022-01-06 | 22.94 | $110.12 | 502418 |
| 2022-01-05 | 23.66 | $104.92 | 318811 |
| 2022-01-04 | 24.67 | $109.27 | 447000 |
| 2022-01-03 | 25.40 | $104.51 | 297706 |
| 2021-12-31 | 26.10 | $103.52 | 154539 |
| 2021-12-30 | 26.71 | $103.27 | 175200 |
| 2021-12-29 | 27.36 | $104.93 | 310745 |
| 2021-12-28 | 28.32 | $105.59 | 255545 |
| 2021-12-27 | 29.38 | $105.48 | 287548 |
| 2021-12-23 | 30.41 | $103.60 | 261900 |
| 2021-12-22 | 31.09 | $101.78 | 443431 |
| 2021-12-21 | 31.34 | $101.31 | 367800 |
| 2021-12-20 | 31.61 | $99.69 | 517625 |
| 2021-12-17 | 31.37 | $99.69 | 499744 |
| 2021-12-16 | 31.52 | $102.01 | 345242 |
| 2021-12-15 | 31.89 | $101.54 | 420447 |
| 2021-12-14 | 32.01 | $101.75 | 483200 |
| 2021-12-13 | 32.13 | $99.89 | 495721 |
| 2021-12-10 | 31.86 | $99.46 | 498900 |
| 2021-12-09 | 31.59 | $101.01 | 615200 |
| 2021-12-08 | 31.55 | $104.27 | 417100 |
| 2021-12-07 | 31.89 | $108.76 | 279600 |
| 2021-12-06 | 32.90 | $106.79 | 380547 |
| 2021-12-03 | 33.80 | $105.12 | 327609 |
| 2021-12-02 | 34.74 | $108.90 | 383300 |
| 2021-12-01 | 35.95 | $105.70 | 432500 |
| 2021-11-30 | 37.23 | $108.54 | 447344 |
| 2021-11-29 | 39.02 | $112.18 | 314200 |
| 2021-11-26 | 40.38 | $111.81 | 190548 |
| 2021-11-24 | 41.81 | $116.01 | 354424 |
| 2021-11-23 | 42.44 | $116.50 | 251800 |
| 2021-11-22 | 43.08 | $115.27 | 241022 |
| 2021-11-19 | 43.67 | $116.11 | 227901 |
| 2021-11-18 | 44.35 | $117.42 | 190200 |
| 2021-11-17 | 44.81 | $116.33 | 194249 |
| 2021-11-16 | 45.41 | $117.08 | 290635 |
| 2021-11-15 | 46.06 | $116.24 | 301200 |
| 2021-11-12 | 46.39 | $118.10 | 222415 |
| 2021-11-11 | 46.20 | $118.96 | 285300 |
| 2021-11-10 | 46.00 | $116.87 | 279600 |
| 2021-11-09 | 45.99 | $117.35 | 248200 |
| 2021-11-08 | 45.73 | $116.63 | 302142 |
| 2021-11-05 | 45.50 | $116.47 | 373600 |
| 2021-11-04 | 45.24 | $117.93 | 305717 |
| 2021-11-03 | 44.45 | $118.52 | 407700 |
| 2021-11-02 | 43.65 | $117.71 | 598046 |
| 2021-11-01 | 42.88 | $116.26 | 885847 |
| 2021-10-29 | 42.08 | $112.08 | 861739 |
| 2021-10-28 | 41.61 | $101.91 | 535200 |
| 2021-10-27 | 42.52 | $99.90 | 403031 |
| 2021-10-26 | 43.48 | $103.87 | 357400 |
| 2021-10-25 | 43.35 | $104.24 | 287200 |
| 2021-10-22 | 43.20 | $103.22 | 209100 |
| 2021-10-21 | 43.20 | $102.31 | 249949 |
| 2021-10-20 | 43.20 | $103.60 | 230700 |
| 2021-10-19 | 42.72 | $104.71 | 203228 |
| 2021-10-18 | 42.29 | $103.63 | 278400 |
| 2021-10-15 | 41.96 | $101.30 | 219105 |
| 2021-10-14 | 41.76 | $101.08 | 216948 |
| 2021-10-13 | 41.73 | $98.92 | 204900 |
| 2021-10-12 | 41.98 | $98.48 | 231800 |
| 2021-10-11 | 42.26 | $98.10 | 191919 |
| 2021-10-08 | 42.39 | $99.48 | 149600 |
| 2021-10-07 | 42.18 | $99.69 | 335700 |
| 2021-10-06 | 42.00 | $98.18 | 338000 |
| 2021-10-05 | 41.97 | $97.91 | 335600 |
| 2021-10-04 | 42.02 | $94.87 | 322700 |
| 2021-10-01 | 42.32 | $93.45 | 365103 |
| 2021-09-30 | 42.95 | $92.10 | 386549 |
| 2021-09-29 | 43.82 | $91.71 | 281700 |
| 2021-09-28 | 44.73 | $92.14 | 197800 |
| 2021-09-27 | 45.55 | $95.55 | 222300 |
| 2021-09-24 | 45.44 | $95.37 | 243532 |
| 2021-09-23 | 45.49 | $94.05 | 354500 |
| 2021-09-22 | 45.75 | $91.33 | 322300 |
| 2021-09-21 | 46.37 | $90.57 | 260000 |
| 2021-09-20 | 46.98 | $90.82 | 308705 |
| 2021-09-17 | 47.84 | $91.20 | 819000 |
| 2021-09-16 | 48.13 | $91.41 | 230308 |
| 2021-09-15 | 48.49 | $91.07 | 358400 |
| 2021-09-14 | 48.95 | $89.10 | 207700 |
| 2021-09-13 | 49.60 | $89.34 | 238339 |
| 2021-09-10 | 50.34 | $88.75 | 210539 |
| 2021-09-09 | 51.12 | $90.05 | 313800 |
| 2021-09-08 | 51.67 | $89.41 | 188955 |
| 2021-09-07 | 52.44 | $89.30 | 205400 |
| 2021-09-03 | 53.09 | $90.32 | 184500 |
| 2021-09-02 | 53.35 | $90.83 | 232400 |
| 2021-09-01 | 53.63 | $90.38 | 225900 |
| 2021-08-31 | 53.92 | $90.20 | 207636 |
| 2021-08-30 | 53.96 | $90.28 | 130300 |
| 2021-08-27 | 53.83 | $90.50 | 180943 |
| 2021-08-26 | 53.72 | $89.09 | 167600 |
| 2021-08-25 | 53.64 | $90.20 | 232112 |
| 2021-08-24 | 53.32 | $90.08 | 181300 |
| 2021-08-23 | 53.03 | $90.23 | 216427 |
| 2021-08-20 | 52.74 | $89.30 | 540308 |
| 2021-08-19 | 52.42 | $86.54 | 344000 |
| 2021-08-18 | 52.27 | $87.73 | 170839 |
| 2021-08-17 | 51.82 | $88.14 | 136114 |
| 2021-08-16 | 51.37 | $89.23 | 136000 |
| 2021-08-13 | 50.77 | $88.95 | 200733 |
| 2021-08-12 | 50.17 | $88.15 | 245700 |
| 2021-08-11 | 49.53 | $88.80 | 158133 |
| 2021-08-10 | 48.83 | $88.38 | 220903 |
| 2021-08-09 | 48.09 | $87.96 | 203800 |
| 2021-08-06 | 47.37 | $86.80 | 238000 |
| 2021-08-05 | 46.54 | $86.71 | 240400 |
| 2021-08-04 | 45.71 | $85.41 | 526700 |
| 2021-08-03 | 44.85 | $83.63 | 796447 |
| 2021-08-02 | 43.95 | $89.96 | 497500 |
| 2021-07-30 | 42.02 | $89.10 | 405300 |
| 2021-07-29 | 40.00 | $88.70 | 321100 |
| 2021-07-28 | 37.90 | $86.45 | 357100 |
| 2021-07-27 | 35.73 | $85.30 | 307600 |
| 2021-07-26 | 33.45 | $86.35 | 231600 |
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