Is iShares S&P Mid-Cap 400 Value ETF (IJJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares S&P Mid-Cap 400 Value ETF (IJJ) research center and poll results.
AMEX : IJJ
iShares S&P Mid-Cap 400 Value ETF
$148.17 USD
-$1.12 (-0.75%)
- Volume
- 120.52K
- Average Volume
- 167.19K
- Market Capitalization
- $8.85B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $149.77
- Year Low
- $121.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
146.52
2026-07-17
Close Price
$148.17
Vol: 122211
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
92.81
Average
114.76
Maximum
146.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 146.52 | $148.17 | 122211 |
| 2026-07-16 | 146.30 | $149.29 | 122000 |
| 2026-07-15 | 146.13 | $147.16 | 158300 |
| 2026-07-14 | 146.09 | $146.78 | 120000 |
| 2026-07-13 | 146.09 | $146.39 | 218200 |
| 2026-07-10 | 146.04 | $146.47 | 186800 |
| 2026-07-09 | 145.85 | $145.75 | 177900 |
| 2026-07-08 | 145.77 | $144.26 | 184000 |
| 2026-07-07 | 145.69 | $146.00 | 133718 |
| 2026-07-06 | 145.48 | $147.01 | 324229 |
| 2026-07-02 | 145.31 | $146.76 | 74800 |
| 2026-07-01 | 145.12 | $146.78 | 244009 |
| 2026-06-30 | 144.95 | $147.73 | 154800 |
| 2026-06-29 | 144.65 | $147.29 | 224100 |
| 2026-06-26 | 144.40 | $147.57 | 724233 |
| 2026-06-25 | 144.14 | $147.03 | 196200 |
| 2026-06-24 | 143.90 | $145.72 | 738741 |
| 2026-06-23 | 143.73 | $144.44 | 132761 |
| 2026-06-22 | 143.56 | $145.01 | 101830 |
| 2026-06-18 | 143.30 | $144.81 | 109100 |
| 2026-06-17 | 143.05 | $143.65 | 199048 |
| 2026-06-16 | 142.73 | $146.08 | 110100 |
| 2026-06-15 | 142.35 | $146.18 | 175900 |
| 2026-06-12 | 141.94 | $146.78 | 66931 |
| 2026-06-11 | 141.59 | $145.49 | 238700 |
| 2026-06-10 | 141.28 | $142.70 | 215800 |
| 2026-06-09 | 141.14 | $144.19 | 137400 |
| 2026-06-08 | 140.96 | $142.51 | 140116 |
| 2026-06-05 | 140.93 | $141.94 | 129600 |
| 2026-06-04 | 140.90 | $143.53 | 138900 |
| 2026-06-03 | 140.88 | $142.89 | 308259 |
| 2026-06-02 | 140.82 | $143.40 | 100400 |
| 2026-06-01 | 140.67 | $141.78 | 121307 |
| 2026-05-29 | 140.67 | $142.22 | 92843 |
| 2026-05-28 | 140.68 | $142.36 | 197100 |
| 2026-05-27 | 140.56 | $142.27 | 104529 |
| 2026-05-26 | 140.50 | $142.42 | 113800 |
| 2026-05-22 | 140.47 | $140.95 | 89800 |
| 2026-05-21 | 140.48 | $139.88 | 133808 |
| 2026-05-20 | 140.56 | $139.68 | 303241 |
| 2026-05-19 | 140.63 | $137.35 | 283000 |
| 2026-05-18 | 140.85 | $138.55 | 137724 |
| 2026-05-15 | 141.04 | $137.92 | 177400 |
| 2026-05-14 | 141.21 | $139.84 | 179610 |
| 2026-05-13 | 141.17 | $139.26 | 82338 |
| 2026-05-12 | 141.13 | $139.92 | 134400 |
| 2026-05-11 | 141.08 | $140.58 | 120800 |
| 2026-05-08 | 140.99 | $141.76 | 64900 |
| 2026-05-07 | 140.78 | $141.34 | 148500 |
| 2026-05-06 | 140.62 | $143.17 | 111936 |
| 2026-05-05 | 140.34 | $141.78 | 161425 |
| 2026-05-04 | 139.96 | $140.34 | 122328 |
| 2026-05-01 | 139.65 | $141.84 | 151506 |
| 2026-04-30 | 139.22 | $142.31 | 101341 |
| 2026-04-29 | 138.76 | $140.04 | 73607 |
| 2026-04-28 | 138.39 | $141.08 | 180400 |
| 2026-04-27 | 137.80 | $141.74 | 157615 |
| 2026-04-24 | 137.19 | $141.31 | 61622 |
| 2026-04-23 | 136.71 | $141.42 | 104546 |
| 2026-04-22 | 136.27 | $141.10 | 56643 |
| 2026-04-21 | 135.79 | $141.66 | 96200 |
| 2026-04-20 | 135.23 | $142.32 | 93430 |
| 2026-04-17 | 134.52 | $141.47 | 95900 |
| 2026-04-16 | 133.97 | $138.92 | 86432 |
| 2026-04-15 | 133.54 | $138.44 | 76500 |
| 2026-04-14 | 133.22 | $138.94 | 101500 |
| 2026-04-13 | 132.85 | $138.73 | 162418 |
| 2026-04-10 | 132.45 | $137.58 | 91221 |
| 2026-04-09 | 132.12 | $138.19 | 200707 |
| 2026-04-08 | 131.86 | $137.61 | 558270 |
| 2026-04-07 | 131.64 | $134.23 | 140100 |
| 2026-04-06 | 131.64 | $134.03 | 106115 |
| 2026-04-02 | 131.64 | $133.29 | 143701 |
| 2026-04-01 | 131.84 | $133.15 | 132700 |
| 2026-03-31 | 132.12 | $132.50 | 201128 |
| 2026-03-30 | 132.43 | $129.41 | 277430 |
| 2026-03-27 | 132.99 | $129.55 | 191303 |
| 2026-03-26 | 133.52 | $131.69 | 178500 |
| 2026-03-25 | 134.02 | $132.51 | 255900 |
| 2026-03-24 | 134.42 | $131.57 | 304100 |
| 2026-03-23 | 134.89 | $130.55 | 283300 |
| 2026-03-20 | 135.35 | $128.08 | 259100 |
| 2026-03-19 | 136.08 | $130.33 | 183378 |
| 2026-03-18 | 136.67 | $130.50 | 87802 |
| 2026-03-17 | 137.28 | $132.04 | 96600 |
| 2026-03-16 | 137.78 | $131.43 | 195315 |
| 2026-03-13 | 138.32 | $130.77 | 196416 |
| 2026-03-12 | 138.83 | $130.90 | 179317 |
| 2026-03-11 | 139.44 | $132.96 | 113045 |
| 2026-03-10 | 139.95 | $133.24 | 164806 |
| 2026-03-09 | 140.44 | $134.25 | 242500 |
| 2026-03-06 | 140.92 | $134.10 | 265200 |
| 2026-03-05 | 141.21 | $137.19 | 164907 |
| 2026-03-04 | 141.42 | $138.73 | 212300 |
| 2026-03-03 | 141.41 | $138.74 | 473400 |
| 2026-03-02 | 141.36 | $140.60 | 153913 |
| 2026-02-27 | 141.17 | $140.15 | 82500 |
| 2026-02-26 | 141.04 | $141.77 | 118749 |
| 2026-02-25 | 140.80 | $140.59 | 103415 |
| 2026-02-24 | 140.65 | $140.78 | 99100 |
| 2026-02-23 | 140.50 | $139.90 | 343641 |
| 2026-02-20 | 140.41 | $142.70 | 175130 |
| 2026-02-19 | 140.25 | $142.03 | 141812 |
| 2026-02-18 | 140.13 | $142.63 | 81800 |
| 2026-02-17 | 139.82 | $142.09 | 136905 |
| 2026-02-13 | 139.66 | $142.20 | 101500 |
| 2026-02-12 | 139.51 | $141.05 | 195700 |
| 2026-02-11 | 139.36 | $143.04 | 95845 |
| 2026-02-10 | 139.07 | $143.25 | 76100 |
| 2026-02-09 | 138.78 | $143.07 | 198700 |
| 2026-02-06 | 138.52 | $143.73 | 194700 |
| 2026-02-05 | 138.18 | $140.01 | 142126 |
| 2026-02-04 | 137.93 | $141.35 | 127313 |
| 2026-02-03 | 137.69 | $138.42 | 238100 |
| 2026-02-02 | 137.51 | $137.77 | 162569 |
| 2026-01-30 | 137.28 | $136.86 | 118941 |
| 2026-01-29 | 137.01 | $137.54 | 116316 |
| 2026-01-28 | 136.78 | $136.92 | 184725 |
| 2026-01-27 | 136.59 | $137.62 | 138928 |
| 2026-01-26 | 136.40 | $137.84 | 119834 |
| 2026-01-23 | 136.19 | $138.09 | 107300 |
| 2026-01-22 | 135.96 | $139.45 | 150315 |
| 2026-01-21 | 135.69 | $139.65 | 318600 |
| 2026-01-20 | 135.36 | $136.44 | 209639 |
| 2026-01-16 | 135.17 | $138.80 | 101100 |
| 2026-01-15 | 134.84 | $139.29 | 138200 |
| 2026-01-14 | 134.50 | $137.97 | 270600 |
| 2026-01-13 | 134.32 | $137.31 | 171251 |
| 2026-01-12 | 134.18 | $137.48 | 180800 |
| 2026-01-09 | 134.09 | $137.87 | 83326 |
| 2026-01-08 | 133.92 | $136.94 | 120129 |
| 2026-01-07 | 133.66 | $135.03 | 153800 |
| 2026-01-06 | 133.50 | $136.44 | 273403 |
| 2026-01-05 | 133.29 | $134.91 | 194832 |
| 2026-01-02 | 133.16 | $133.07 | 154300 |
| 2025-12-31 | 133.10 | $131.59 | 89200 |
| 2025-12-30 | 133.06 | $132.84 | 147300 |
| 2025-12-29 | 132.99 | $133.18 | 109536 |
| 2025-12-26 | 132.93 | $133.73 | 79500 |
| 2025-12-24 | 132.82 | $133.74 | 48200 |
| 2025-12-23 | 132.67 | $133.44 | 108900 |
| 2025-12-22 | 132.41 | $134.04 | 137920 |
| 2025-12-19 | 132.08 | $133.12 | 135200 |
| 2025-12-18 | 131.62 | $132.57 | 156200 |
| 2025-12-17 | 131.26 | $132.33 | 136800 |
| 2025-12-16 | 130.93 | $132.47 | 98923 |
| 2025-12-15 | 130.55 | $134.28 | 152330 |
| 2025-12-12 | 130.21 | $134.44 | 84517 |
| 2025-12-11 | 129.88 | $135.77 | 171424 |
| 2025-12-10 | 129.58 | $134.53 | 161600 |
| 2025-12-09 | 129.30 | $131.68 | 151300 |
| 2025-12-08 | 129.16 | $131.73 | 127400 |
| 2025-12-05 | 128.99 | $132.30 | 64400 |
| 2025-12-04 | 128.72 | $132.27 | 81523 |
| 2025-12-03 | 128.50 | $132.02 | 93800 |
| 2025-12-02 | 128.26 | $130.70 | 194000 |
| 2025-12-01 | 128.13 | $131.52 | 128700 |
| 2025-11-28 | 127.94 | $131.99 | 45826 |
| 2025-11-26 | 127.71 | $131.48 | 107400 |
| 2025-11-25 | 127.57 | $130.75 | 158700 |
| 2025-11-24 | 127.52 | $128.28 | 202625 |
| 2025-11-21 | 127.65 | $127.29 | 297948 |
| 2025-11-20 | 127.83 | $123.92 | 104308 |
| 2025-11-19 | 128.15 | $125.52 | 135700 |
| 2025-11-18 | 128.32 | $125.65 | 253754 |
| 2025-11-17 | 128.54 | $124.91 | 145947 |
| 2025-11-14 | 128.80 | $127.51 | 90500 |
| 2025-11-13 | 128.83 | $127.80 | 164200 |
| 2025-11-12 | 128.83 | $129.66 | 80800 |
| 2025-11-11 | 128.83 | $129.10 | 65737 |
| 2025-11-10 | 128.85 | $128.74 | 113906 |
| 2025-11-07 | 128.80 | $128.35 | 85018 |
| 2025-11-06 | 128.66 | $126.85 | 83644 |
| 2025-11-05 | 128.78 | $127.96 | 98140 |
| 2025-11-04 | 128.91 | $127.15 | 103431 |
| 2025-11-03 | 129.04 | $128.14 | 209444 |
| 2025-10-31 | 129.19 | $127.83 | 114500 |
| 2025-10-30 | 129.35 | $127.23 | 144732 |
| 2025-10-29 | 129.51 | $128.69 | 120043 |
| 2025-10-28 | 129.59 | $129.72 | 125500 |
| 2025-10-27 | 129.59 | $130.99 | 152600 |
| 2025-10-24 | 129.51 | $130.80 | 101731 |
| 2025-10-23 | 129.46 | $130.34 | 125035 |
| 2025-10-22 | 129.37 | $128.94 | 283700 |
| 2025-10-21 | 129.40 | $130.13 | 106047 |
| 2025-10-20 | 129.39 | $129.97 | 88535 |
| 2025-10-17 | 129.38 | $128.19 | 119000 |
| 2025-10-16 | 129.47 | $127.91 | 140900 |
| 2025-10-15 | 129.64 | $129.61 | 122835 |
| 2025-10-14 | 129.65 | $129.52 | 241042 |
| 2025-10-13 | 129.68 | $127.77 | 173029 |
| 2025-10-10 | 129.83 | $125.45 | 92200 |
| 2025-10-09 | 130.11 | $129.20 | 110348 |
| 2025-10-08 | 130.28 | $130.67 | 162100 |
| 2025-10-07 | 130.27 | $129.78 | 158909 |
| 2025-10-06 | 130.32 | $130.99 | 111472 |
| 2025-10-03 | 130.34 | $131.10 | 134800 |
| 2025-10-02 | 130.39 | $130.47 | 107338 |
| 2025-10-01 | 130.43 | $130.29 | 93300 |
| 2025-09-30 | 130.40 | $129.72 | 107500 |
| 2025-09-29 | 130.40 | $129.41 | 72305 |
| 2025-09-26 | 130.45 | $129.81 | 69216 |
| 2025-09-25 | 130.50 | $128.56 | 148700 |
| 2025-09-24 | 130.63 | $129.37 | 64201 |
| 2025-09-23 | 130.66 | $129.96 | 157500 |
| 2025-09-22 | 130.65 | $129.80 | 309100 |
| 2025-09-19 | 130.70 | $129.94 | 102600 |
| 2025-09-18 | 130.54 | $131.38 | 118243 |
| 2025-09-17 | 130.32 | $129.87 | 124347 |
| 2025-09-16 | 130.19 | $130.04 | 109816 |
| 2025-09-15 | 130.02 | $130.79 | 94300 |
| 2025-09-12 | 129.80 | $131.10 | 106000 |
| 2025-09-11 | 129.61 | $132.57 | 209700 |
| 2025-09-10 | 129.41 | $130.46 | 71921 |
| 2025-09-09 | 129.19 | $130.68 | 112400 |
| 2025-09-08 | 128.82 | $131.55 | 250316 |
| 2025-09-05 | 128.43 | $131.93 | 195400 |
| 2025-09-04 | 128.02 | $131.43 | 165100 |
| 2025-09-03 | 127.63 | $129.62 | 141721 |
| 2025-09-02 | 127.36 | $129.80 | 126400 |
| 2025-08-29 | 127.07 | $130.39 | 111004 |
| 2025-08-28 | 126.68 | $130.79 | 124900 |
| 2025-08-27 | 126.38 | $131.04 | 103010 |
| 2025-08-26 | 126.11 | $130.07 | 87600 |
| 2025-08-25 | 125.97 | $129.83 | 104500 |
| 2025-08-22 | 125.85 | $130.69 | 308008 |
| 2025-08-21 | 125.71 | $126.76 | 87932 |
| 2025-08-20 | 125.73 | $126.91 | 98543 |
| 2025-08-19 | 125.83 | $127.31 | 151307 |
| 2025-08-18 | 125.87 | $126.63 | 146018 |
| 2025-08-15 | 125.84 | $126.49 | 89416 |
| 2025-08-14 | 125.85 | $127.22 | 133214 |
| 2025-08-13 | 125.82 | $128.69 | 145307 |
| 2025-08-12 | 125.67 | $126.02 | 147800 |
| 2025-08-11 | 125.63 | $123.25 | 138342 |
| 2025-08-08 | 125.84 | $123.81 | 97715 |
| 2025-08-07 | 126.03 | $123.64 | 103800 |
| 2025-08-06 | 126.27 | $123.61 | 221600 |
| 2025-08-05 | 126.47 | $124.28 | 114300 |
| 2025-08-04 | 126.62 | $124.06 | 187200 |
| 2025-08-01 | 126.74 | $122.57 | 157300 |
| 2025-07-31 | 127.01 | $124.65 | 110819 |
| 2025-07-30 | 127.15 | $125.72 | 111900 |
| 2025-07-29 | 127.15 | $127.21 | 119100 |
| 2025-07-28 | 126.97 | $127.51 | 117106 |
| 2025-07-25 | 126.77 | $127.84 | 102100 |
| 2025-07-24 | 126.56 | $127.12 | 122947 |
| 2025-07-23 | 126.31 | $128.92 | 360500 |
| 2025-07-22 | 126.01 | $128.07 | 85926 |
| 2025-07-21 | 125.71 | $126.14 | 87000 |
| 2025-07-18 | 125.44 | $126.61 | 73516 |
| 2025-07-17 | 125.15 | $126.77 | 94200 |
| 2025-07-16 | 124.83 | $125.60 | 129000 |
| 2025-07-15 | 124.62 | $125.12 | 112703 |
| 2025-07-14 | 124.39 | $127.62 | 121300 |
| 2025-07-11 | 124.13 | $127.50 | 107604 |
| 2025-07-10 | 123.86 | $128.43 | 82400 |
| 2025-07-09 | 123.59 | $127.58 | 213600 |
| 2025-07-08 | 123.30 | $127.32 | 204000 |
| 2025-07-07 | 122.99 | $126.42 | 161830 |
| 2025-07-03 | 122.66 | $127.98 | 77015 |
| 2025-07-02 | 122.26 | $127.45 | 229400 |
| 2025-07-01 | 121.92 | $125.76 | 137300 |
| 2025-06-30 | 121.58 | $123.58 | 135623 |
| 2025-06-27 | 121.37 | $123.57 | 138300 |
| 2025-06-26 | 121.21 | $123.68 | 168631 |
| 2025-06-25 | 121.01 | $122.04 | 99100 |
| 2025-06-24 | 120.98 | $122.95 | 287400 |
| 2025-06-23 | 120.76 | $122.07 | 141800 |
| 2025-06-20 | 120.60 | $120.76 | 177200 |
| 2025-06-18 | 120.51 | $120.80 | 177700 |
| 2025-06-17 | 120.59 | $120.35 | 119300 |
| 2025-06-16 | 120.71 | $121.42 | 138603 |
| 2025-06-13 | 120.80 | $120.53 | 200500 |
| 2025-06-12 | 120.88 | $122.31 | 147700 |
| 2025-06-11 | 120.85 | $122.28 | 101700 |
| 2025-06-10 | 120.84 | $122.93 | 199104 |
| 2025-06-09 | 120.80 | $121.83 | 150700 |
| 2025-06-06 | 120.61 | $121.12 | 286900 |
| 2025-06-05 | 120.45 | $119.85 | 163200 |
| 2025-06-04 | 120.27 | $119.91 | 190942 |
| 2025-06-03 | 120.07 | $120.61 | 172413 |
| 2025-06-02 | 119.88 | $118.98 | 176400 |
| 2025-05-30 | 119.79 | $119.49 | 159742 |
| 2025-05-29 | 119.56 | $120.22 | 111745 |
| 2025-05-28 | 119.26 | $119.78 | 123000 |
| 2025-05-27 | 119.01 | $121.34 | 159624 |
| 2025-05-23 | 118.67 | $118.63 | 265000 |
| 2025-05-22 | 118.44 | $118.76 | 199100 |
| 2025-05-21 | 118.24 | $118.98 | 199207 |
| 2025-05-20 | 117.91 | $122.47 | 193500 |
| 2025-05-19 | 117.36 | $122.67 | 156800 |
| 2025-05-16 | 116.67 | $123.25 | 153700 |
| 2025-05-15 | 116.06 | $122.13 | 116600 |
| 2025-05-14 | 115.45 | $121.67 | 356504 |
| 2025-05-13 | 114.90 | $122.25 | 195200 |
| 2025-05-12 | 114.34 | $122.15 | 426800 |
| 2025-05-09 | 113.71 | $118.00 | 153500 |
| 2025-05-08 | 113.22 | $117.86 | 154220 |
| 2025-05-07 | 112.98 | $116.24 | 197300 |
| 2025-05-06 | 112.36 | $115.91 | 129300 |
| 2025-05-05 | 111.89 | $116.85 | 143100 |
| 2025-05-02 | 111.45 | $117.13 | 218640 |
| 2025-05-01 | 111.25 | $114.88 | 173100 |
| 2025-04-30 | 111.59 | $114.21 | 206700 |
| 2025-04-29 | 111.88 | $114.73 | 113600 |
| 2025-04-28 | 112.13 | $114.53 | 237109 |
| 2025-04-25 | 112.36 | $114.08 | 179200 |
| 2025-04-24 | 112.71 | $114.72 | 158714 |
| 2025-04-23 | 113.07 | $112.48 | 200100 |
| 2025-04-22 | 113.54 | $111.54 | 272514 |
| 2025-04-21 | 114.09 | $108.78 | 320913 |
| 2025-04-17 | 114.65 | $110.98 | 217100 |
| 2025-04-16 | 115.15 | $109.91 | 177200 |
| 2025-04-15 | 115.75 | $110.73 | 365700 |
| 2025-04-14 | 116.24 | $111.04 | 347100 |
| 2025-04-11 | 116.78 | $109.53 | 429706 |
| 2025-04-10 | 117.30 | $108.24 | 430800 |
| 2025-04-09 | 117.76 | $113.00 | 811427 |
| 2025-04-08 | 118.04 | $103.88 | 614233 |
| 2025-04-07 | 118.81 | $106.59 | 824537 |
| 2025-04-04 | 119.47 | $108.02 | 524040 |
| 2025-04-03 | 120.18 | $113.19 | 406800 |
| 2025-04-02 | 120.58 | $121.56 | 218400 |
| 2025-04-01 | 120.61 | $120.05 | 524726 |
| 2025-03-31 | 120.65 | $119.73 | 126848 |
| 2025-03-28 | 120.82 | $119.19 | 121915 |
| 2025-03-27 | 121.15 | $121.13 | 1.4M |
| 2025-03-26 | 121.32 | $121.79 | 94801 |
| 2025-03-25 | 121.50 | $121.89 | 229900 |
| 2025-03-24 | 121.69 | $122.48 | 151803 |
| 2025-03-21 | 121.84 | $120.12 | 171424 |
| 2025-03-20 | 122.11 | $120.99 | 132840 |
| 2025-03-19 | 122.44 | $121.81 | 297128 |
| 2025-03-18 | 122.78 | $120.64 | 164900 |
| 2025-03-17 | 123.21 | $121.72 | 160021 |
| 2025-03-14 | 123.52 | $119.99 | 203733 |
| 2025-03-13 | 123.91 | $117.40 | 257400 |
| 2025-03-12 | 124.38 | $118.65 | 256400 |
| 2025-03-11 | 124.85 | $119.16 | 1.1M |
| 2025-03-10 | 125.28 | $119.97 | 2.5M |
| 2025-03-07 | 125.66 | $122.21 | 270334 |
| 2025-03-06 | 126.03 | $121.11 | 220946 |
| 2025-03-05 | 126.45 | $122.18 | 205205 |
| 2025-03-04 | 126.78 | $120.88 | 567100 |
| 2025-03-03 | 127.13 | $123.14 | 291845 |
| 2025-02-28 | 127.46 | $125.67 | 222400 |
| 2025-02-27 | 127.72 | $124.57 | 142500 |
| 2025-02-26 | 127.97 | $125.43 | 224300 |
| 2025-02-25 | 128.20 | $125.73 | 143300 |
| 2025-02-24 | 128.42 | $125.38 | 272850 |
| 2025-02-21 | 128.66 | $125.50 | 166056 |
| 2025-02-20 | 128.89 | $127.72 | 132500 |
| 2025-02-19 | 129.00 | $128.62 | 155589 |
| 2025-02-18 | 129.11 | $129.14 | 1.4M |
| 2025-02-14 | 129.11 | $127.85 | 115249 |
| 2025-02-13 | 129.16 | $127.88 | 108300 |
| 2025-02-12 | 129.15 | $126.82 | 259100 |
| 2025-02-11 | 129.12 | $127.97 | 135500 |
| 2025-02-10 | 128.96 | $127.79 | 141200 |
| 2025-02-07 | 128.74 | $127.67 | 308559 |
| 2025-02-06 | 128.62 | $129.45 | 126000 |
| 2025-02-05 | 128.41 | $129.67 | 112200 |
| 2025-02-04 | 128.21 | $128.70 | 183902 |
| 2025-02-03 | 128.04 | $127.87 | 246271 |
| 2025-01-31 | 127.86 | $129.68 | 255637 |
| 2025-01-30 | 127.62 | $131.02 | 283600 |
| 2025-01-29 | 127.28 | $129.53 | 227900 |
| 2025-01-28 | 127.06 | $129.91 | 154600 |
| 2025-01-27 | 126.87 | $130.23 | 265604 |
| 2025-01-24 | 126.64 | $130.17 | 123932 |
| 2025-01-23 | 126.36 | $130.10 | 170908 |
| 2025-01-22 | 126.06 | $129.87 | 300000 |
| 2025-01-21 | 125.72 | $130.94 | 409900 |
| 2025-01-17 | 125.33 | $129.15 | 279733 |
| 2025-01-16 | 125.29 | $128.68 | 200120 |
| 2025-01-15 | 125.39 | $127.78 | 264718 |
| 2025-01-14 | 125.53 | $126.19 | 205123 |
| 2025-01-13 | 125.78 | $124.86 | 168500 |
| 2025-01-10 | 126.15 | $123.38 | 237500 |
| 2025-01-08 | 126.55 | $125.24 | 281908 |
| 2025-01-07 | 126.91 | $125.24 | 612600 |
| 2025-01-06 | 127.28 | $125.59 | 406116 |
| 2025-01-03 | 127.63 | $125.42 | 481200 |
| 2025-01-02 | 128.04 | $124.19 | 3.4M |
| 2024-12-31 | 128.49 | $124.96 | 150932 |
| 2024-12-30 | 128.94 | $124.17 | 185800 |
| 2024-12-27 | 129.46 | $125.05 | 193832 |
| 2024-12-26 | 129.93 | $126.09 | 240300 |
| 2024-12-24 | 130.36 | $125.72 | 76028 |
| 2024-12-23 | 130.85 | $124.65 | 237900 |
| 2024-12-20 | 131.29 | $124.07 | 287226 |
| 2024-12-19 | 131.65 | $123.11 | 282526 |
| 2024-12-18 | 131.95 | $123.04 | 130740 |
| 2024-12-17 | 132.24 | $128.32 | 192900 |
| 2024-12-16 | 132.27 | $130.64 | 123300 |
| 2024-12-13 | 132.16 | $130.65 | 66100 |
| 2024-12-12 | 132.10 | $131.29 | 98800 |
| 2024-12-11 | 132.07 | $132.15 | 80137 |
| 2024-12-10 | 132.02 | $131.50 | 68600 |
| 2024-12-09 | 132.08 | $132.37 | 77944 |
| 2024-12-06 | 132.03 | $132.71 | 93045 |
| 2024-12-05 | 131.94 | $132.59 | 374800 |
| 2024-12-04 | 131.87 | $133.44 | 72300 |
| 2024-12-03 | 131.48 | $133.22 | 85900 |
| 2024-12-02 | 131.02 | $133.96 | 203700 |
| 2024-11-29 | 130.50 | $134.63 | 26800 |
| 2024-11-27 | 129.95 | $134.36 | 83700 |
| 2024-11-26 | 129.49 | $134.77 | 92000 |
| 2024-11-25 | 129.00 | $135.52 | 190100 |
| 2024-11-22 | 128.48 | $133.36 | 158741 |
| 2024-11-21 | 127.99 | $131.30 | 284620 |
| 2024-11-20 | 127.64 | $129.25 | 255349 |
| 2024-11-19 | 127.39 | $128.77 | 79669 |
| 2024-11-18 | 127.19 | $128.93 | 65600 |
| 2024-11-15 | 127.01 | $128.50 | 94205 |
| 2024-11-14 | 126.94 | $129.47 | 72500 |
| 2024-11-13 | 126.81 | $130.60 | 246200 |
| 2024-11-12 | 126.63 | $131.13 | 185000 |
| 2024-11-11 | 126.35 | $132.74 | 100900 |
| 2024-11-08 | 125.98 | $131.44 | 72645 |
| 2024-11-07 | 125.64 | $130.74 | 89716 |
| 2024-11-06 | 125.22 | $131.30 | 350915 |
| 2024-11-05 | 124.79 | $125.64 | 50242 |
| 2024-11-04 | 124.61 | $123.89 | 78324 |
| 2024-11-01 | 124.53 | $123.57 | 53800 |
| 2024-10-31 | 124.51 | $123.67 | 94129 |
| 2024-10-30 | 124.42 | $125.15 | 65100 |
| 2024-10-29 | 124.28 | $125.10 | 77000 |
| 2024-10-28 | 124.14 | $125.00 | 59900 |
| 2024-10-25 | 124.07 | $123.54 | 61300 |
| 2024-10-24 | 124.06 | $124.45 | 80700 |
| 2024-10-23 | 124.00 | $124.25 | 73325 |
| 2024-10-22 | 123.88 | $124.76 | 107900 |
| 2024-10-21 | 123.83 | $125.23 | 77400 |
| 2024-10-18 | 123.75 | $127.09 | 62400 |
| 2024-10-17 | 123.56 | $126.98 | 62700 |
| 2024-10-16 | 123.43 | $126.96 | 84100 |
| 2024-10-15 | 123.19 | $125.45 | 272903 |
| 2024-10-14 | 123.02 | $125.42 | 51107 |
| 2024-10-11 | 122.82 | $124.57 | 92100 |
| 2024-10-10 | 122.63 | $122.29 | 69100 |
| 2024-10-09 | 122.43 | $122.82 | 66500 |
| 2024-10-08 | 122.15 | $122.03 | 82337 |
| 2024-10-07 | 121.92 | $122.25 | 87846 |
| 2024-10-04 | 121.70 | $123.12 | 48422 |
| 2024-10-03 | 121.42 | $121.89 | 75031 |
| 2024-10-02 | 121.28 | $122.42 | 86140 |
| 2024-10-01 | 121.15 | $122.32 | 186200 |
| 2024-09-30 | 121.06 | $123.62 | 119000 |
| 2024-09-27 | 121.02 | $123.30 | 139502 |
| 2024-09-26 | 120.95 | $123.15 | 76230 |
| 2024-09-25 | 120.87 | $121.88 | 113638 |
| 2024-09-24 | 120.87 | $123.90 | 62400 |
| 2024-09-23 | 120.79 | $123.62 | 81400 |
| 2024-09-20 | 120.74 | $123.21 | 67300 |
| 2024-09-19 | 120.55 | $124.28 | 89411 |
| 2024-09-18 | 120.35 | $122.21 | 106275 |
| 2024-09-17 | 120.20 | $122.12 | 75524 |
| 2024-09-16 | 120.10 | $121.48 | 129611 |
| 2024-09-13 | 119.98 | $120.60 | 96747 |
| 2024-09-12 | 119.90 | $118.37 | 111300 |
| 2024-09-11 | 119.81 | $117.31 | 108006 |
| 2024-09-10 | 119.77 | $117.32 | 92015 |
| 2024-09-09 | 119.66 | $117.88 | 97500 |
| 2024-09-06 | 119.57 | $117.44 | 96217 |
| 2024-09-05 | 119.49 | $119.17 | 92323 |
| 2024-09-04 | 119.22 | $119.86 | 141600 |
| 2024-09-03 | 118.93 | $120.38 | 89035 |
| 2024-08-30 | 118.58 | $122.83 | 77500 |
| 2024-08-29 | 118.26 | $121.95 | 138715 |
| 2024-08-28 | 118.14 | $121.67 | 151411 |
| 2024-08-27 | 118.17 | $121.85 | 62603 |
| 2024-08-26 | 118.17 | $122.27 | 79000 |
| 2024-08-23 | 118.10 | $122.51 | 119500 |
| 2024-08-22 | 118.03 | $119.55 | 69400 |
| 2024-08-21 | 118.01 | $120.21 | 69100 |
| 2024-08-20 | 117.89 | $119.18 | 73000 |
| 2024-08-19 | 117.91 | $120.17 | 61734 |
| 2024-08-16 | 117.87 | $119.14 | 60824 |
| 2024-08-15 | 117.81 | $118.84 | 93111 |
| 2024-08-14 | 117.80 | $116.59 | 61616 |
| 2024-08-13 | 117.99 | $116.60 | 81421 |
| 2024-08-12 | 118.22 | $115.19 | 124700 |
| 2024-08-09 | 118.36 | $115.93 | 62800 |
| 2024-08-08 | 118.43 | $115.88 | 159200 |
| 2024-08-07 | 118.46 | $113.74 | 199810 |
| 2024-08-06 | 118.43 | $114.18 | 419900 |
| 2024-08-05 | 118.32 | $113.30 | 370808 |
| 2024-08-02 | 118.28 | $116.42 | 555800 |
| 2024-08-01 | 118.06 | $119.54 | 965012 |
| 2024-07-31 | 117.74 | $122.29 | 166600 |
| 2024-07-30 | 117.28 | $121.80 | 191727 |
| 2024-07-29 | 116.82 | $120.98 | 88149 |
| 2024-07-26 | 116.44 | $121.02 | 196500 |
| 2024-07-25 | 116.03 | $119.10 | 145036 |
| 2024-07-24 | 115.70 | $117.82 | 88414 |
| 2024-07-23 | 115.45 | $119.62 | 76024 |
| 2024-07-22 | 115.17 | $119.36 | 149740 |
| 2024-07-19 | 114.85 | $117.90 | 102038 |
| 2024-07-18 | 114.59 | $118.76 | 1.4M |
| 2024-07-17 | 114.29 | $120.44 | 132327 |
| 2024-07-16 | 113.92 | $121.10 | 105600 |
| 2024-07-15 | 113.45 | $118.11 | 77500 |
| 2024-07-12 | 113.20 | $117.30 | 83600 |
| 2024-07-11 | 113.02 | $116.37 | 151500 |
| 2024-07-10 | 112.84 | $113.26 | 98000 |
| 2024-07-09 | 112.87 | $111.90 | 65716 |
| 2024-07-08 | 112.98 | $112.49 | 121516 |
| 2024-07-05 | 113.11 | $112.09 | 123200 |
| 2024-07-03 | 113.25 | $113.04 | 65110 |
| 2024-07-02 | 113.32 | $113.08 | 95706 |
| 2024-07-01 | 113.45 | $112.58 | 498336 |
| 2024-06-28 | 113.64 | $113.46 | 267730 |
| 2024-06-27 | 113.69 | $112.84 | 127000 |
| 2024-06-26 | 113.71 | $112.50 | 88200 |
| 2024-06-25 | 113.82 | $112.75 | 103823 |
| 2024-06-24 | 113.95 | $114.04 | 77400 |
| 2024-06-21 | 113.97 | $113.08 | 94421 |
| 2024-06-20 | 114.13 | $112.70 | 116700 |
| 2024-06-18 | 114.35 | $112.74 | 134390 |
| 2024-06-17 | 114.58 | $112.89 | 113600 |
| 2024-06-14 | 114.82 | $111.85 | 108404 |
| 2024-06-13 | 115.11 | $112.96 | 112600 |
| 2024-06-12 | 115.38 | $113.72 | 87818 |
| 2024-06-11 | 115.59 | $112.86 | 92800 |
| 2024-06-10 | 115.78 | $113.89 | 91626 |
| 2024-06-07 | 115.89 | $113.96 | 62700 |
| 2024-06-06 | 116.01 | $115.10 | 88300 |
| 2024-06-05 | 116.01 | $115.04 | 90800 |
| 2024-06-04 | 116.02 | $114.28 | 115226 |
| 2024-06-03 | 116.06 | $115.85 | 224500 |
| 2024-05-31 | 115.95 | $116.37 | 177000 |
| 2024-05-30 | 115.77 | $114.43 | 96200 |
| 2024-05-29 | 115.61 | $113.13 | 144735 |
| 2024-05-28 | 115.51 | $114.69 | 129643 |
| 2024-05-24 | 115.42 | $115.40 | 89136 |
| 2024-05-23 | 115.26 | $114.42 | 80440 |
| 2024-05-22 | 115.13 | $116.25 | 107400 |
| 2024-05-21 | 114.95 | $117.16 | 108800 |
| 2024-05-20 | 114.72 | $117.38 | 59829 |
| 2024-05-17 | 114.42 | $117.71 | 116300 |
| 2024-05-16 | 114.07 | $117.63 | 114342 |
| 2024-05-15 | 113.66 | $118.40 | 87305 |
| 2024-05-14 | 113.21 | $117.81 | 131318 |
| 2024-05-13 | 112.83 | $116.60 | 132900 |
| 2024-05-10 | 112.53 | $116.25 | 99200 |
| 2024-05-09 | 112.32 | $116.32 | 110439 |
| 2024-05-08 | 112.18 | $115.11 | 1.0M |
| 2024-05-07 | 112.12 | $115.22 | 137415 |
| 2024-05-06 | 112.19 | $115.01 | 90100 |
| 2024-05-03 | 112.25 | $113.77 | 146700 |
| 2024-05-02 | 112.32 | $112.69 | 121000 |
| 2024-05-01 | 112.43 | $111.28 | 201500 |
| 2024-04-30 | 112.67 | $111.06 | 137411 |
| 2024-04-29 | 112.90 | $112.85 | 115200 |
| 2024-04-26 | 113.12 | $112.23 | 110700 |
| 2024-04-25 | 113.42 | $111.95 | 104725 |
| 2024-04-24 | 113.71 | $112.59 | 168500 |
| 2024-04-23 | 113.84 | $112.47 | 328836 |
| 2024-04-22 | 113.99 | $111.54 | 88900 |
| 2024-04-19 | 114.18 | $110.55 | 89125 |
| 2024-04-18 | 114.48 | $109.46 | 98828 |
| 2024-04-17 | 114.79 | $109.44 | 142600 |
| 2024-04-16 | 115.01 | $110.20 | 146227 |
| 2024-04-15 | 115.16 | $110.58 | 116000 |
| 2024-04-12 | 115.31 | $111.99 | 109914 |
| 2024-04-11 | 115.38 | $113.68 | 76300 |
| 2024-04-10 | 115.45 | $113.81 | 100500 |
| 2024-04-09 | 115.51 | $116.65 | 95512 |
| 2024-04-08 | 115.42 | $116.12 | 80800 |
| 2024-04-05 | 115.35 | $115.35 | 83914 |
| 2024-04-04 | 115.33 | $114.81 | 98201 |
| 2024-04-03 | 115.29 | $116.02 | 116335 |
| 2024-04-02 | 115.17 | $115.64 | 70800 |
| 2024-04-01 | 115.06 | $117.26 | 124231 |
| 2024-03-28 | 114.85 | $118.29 | 146643 |
| 2024-03-27 | 114.56 | $117.81 | 134534 |
| 2024-03-26 | 114.27 | $115.21 | 115700 |
| 2024-03-25 | 114.13 | $115.45 | 132103 |
| 2024-03-22 | 113.95 | $115.27 | 120134 |
| 2024-03-21 | 113.80 | $116.47 | 95700 |
| 2024-03-20 | 113.59 | $115.68 | 130443 |
| 2024-03-19 | 113.38 | $113.99 | 86600 |
| 2024-03-18 | 113.24 | $113.09 | 111800 |
| 2024-03-15 | 113.18 | $113.52 | 220800 |
| 2024-03-14 | 113.13 | $113.48 | 169600 |
| 2024-03-13 | 113.00 | $115.11 | 100928 |
| 2024-03-12 | 112.72 | $114.90 | 115446 |
| 2024-03-11 | 112.62 | $114.83 | 78100 |
| 2024-03-08 | 112.45 | $114.90 | 141200 |
| 2024-03-07 | 112.24 | $114.90 | 132031 |
| 2024-03-06 | 111.99 | $113.96 | 177200 |
| 2024-03-05 | 111.78 | $113.61 | 134731 |
| 2024-03-04 | 111.57 | $113.49 | 157400 |
| 2024-03-01 | 111.44 | $113.13 | 141221 |
| 2024-02-29 | 111.36 | $112.45 | 185936 |
| 2024-02-28 | 111.26 | $112.04 | 81900 |
| 2024-02-27 | 111.29 | $112.37 | 96500 |
| 2024-02-26 | 111.33 | $111.79 | 111126 |
| 2024-02-23 | 111.36 | $112.34 | 166600 |
| 2024-02-22 | 111.34 | $112.13 | 105900 |
| 2024-02-21 | 111.30 | $111.53 | 116222 |
| 2024-02-20 | 111.32 | $111.21 | 111642 |
| 2024-02-16 | 111.36 | $111.86 | 114100 |
| 2024-02-15 | 111.31 | $112.62 | 115600 |
| 2024-02-14 | 111.18 | $110.83 | 107621 |
| 2024-02-13 | 111.10 | $109.49 | 267233 |
| 2024-02-12 | 111.14 | $112.86 | 169412 |
| 2024-02-09 | 111.06 | $111.42 | 131215 |
| 2024-02-08 | 111.06 | $110.74 | 135315 |
| 2024-02-07 | 111.13 | $109.89 | 187700 |
| 2024-02-06 | 111.23 | $109.78 | 183300 |
| 2024-02-05 | 111.38 | $109.40 | 387200 |
| 2024-02-02 | 111.50 | $110.97 | 357600 |
| 2024-02-01 | 111.50 | $111.50 | 307300 |
| 2024-01-31 | 111.49 | $110.39 | 255803 |
| 2024-01-30 | 111.68 | $112.75 | 219600 |
| 2024-01-29 | 111.74 | $113.16 | 138832 |
| 2024-01-26 | 111.84 | $112.27 | 129800 |
| 2024-01-25 | 111.98 | $111.92 | 150600 |
| 2024-01-24 | 112.13 | $111.35 | 297125 |
| 2024-01-23 | 112.27 | $111.90 | 199516 |
| 2024-01-22 | 112.36 | $112.15 | 225224 |
| 2024-01-19 | 112.36 | $110.90 | 184100 |
| 2024-01-18 | 112.54 | $109.91 | 172148 |
| 2024-01-17 | 112.69 | $109.27 | 228200 |
| 2024-01-16 | 112.86 | $110.26 | 209900 |
| 2024-01-12 | 113.05 | $111.22 | 114000 |
| 2024-01-11 | 113.02 | $111.43 | 121800 |
| 2024-01-10 | 112.83 | $112.13 | 172600 |
| 2024-01-09 | 112.62 | $111.96 | 153646 |
| 2024-01-08 | 112.39 | $112.85 | 193547 |
| 2024-01-05 | 112.09 | $111.65 | 189648 |
| 2024-01-04 | 111.82 | $111.06 | 398704 |
| 2024-01-03 | 111.57 | $111.32 | 404307 |
| 2024-01-02 | 111.40 | $114.08 | 794900 |
| 2023-12-29 | 111.03 | $114.04 | 93736 |
| 2023-12-28 | 110.53 | $115.17 | 130500 |
| 2023-12-27 | 109.94 | $115.03 | 146400 |
| 2023-12-26 | 109.34 | $114.99 | 117108 |
| 2023-12-22 | 108.77 | $114.06 | 268923 |
| 2023-12-21 | 108.25 | $113.62 | 127800 |
| 2023-12-20 | 107.73 | $112.21 | 213341 |
| 2023-12-19 | 107.25 | $114.54 | 209013 |
| 2023-12-18 | 106.68 | $112.95 | 117500 |
| 2023-12-15 | 106.18 | $112.69 | 175436 |
| 2023-12-14 | 105.64 | $113.90 | 175800 |
| 2023-12-13 | 105.10 | $110.66 | 290724 |
| 2023-12-12 | 104.67 | $107.61 | 183600 |
| 2023-12-11 | 104.18 | $107.93 | 122700 |
| 2023-12-08 | 103.69 | $107.35 | 143919 |
| 2023-12-07 | 103.17 | $106.90 | 164100 |
| 2023-12-06 | 102.74 | $106.21 | 128000 |
| 2023-12-05 | 102.36 | $106.15 | 184906 |
| 2023-12-04 | 102.00 | $107.82 | 197131 |
| 2023-12-01 | 101.61 | $106.78 | 454900 |
| 2023-11-30 | 101.16 | $103.98 | 140906 |
| 2023-11-29 | 100.72 | $103.44 | 150802 |
| 2023-11-28 | 100.30 | $103.10 | 161732 |
| 2023-11-27 | 99.84 | $103.56 | 173600 |
| 2023-11-24 | 99.32 | $103.65 | 42500 |
| 2023-11-22 | 98.86 | $103.17 | 112300 |
| 2023-11-21 | 98.41 | $102.61 | 160443 |
| 2023-11-20 | 98.05 | $103.22 | 146219 |
| 2023-11-17 | 97.63 | $102.90 | 111427 |
| 2023-11-16 | 97.27 | $101.89 | 111901 |
| 2023-11-15 | 97.02 | $102.98 | 198848 |
| 2023-11-14 | 96.79 | $102.07 | 218127 |
| 2023-11-13 | 96.71 | $97.82 | 187203 |
| 2023-11-10 | 96.79 | $98.20 | 125300 |
| 2023-11-09 | 96.77 | $96.94 | 141048 |
| 2023-11-08 | 96.85 | $98.29 | 109000 |
| 2023-11-07 | 96.97 | $98.66 | 121640 |
| 2023-11-06 | 97.04 | $98.90 | 144321 |
| 2023-11-03 | 97.04 | $100.04 | 124400 |
| 2023-11-02 | 96.97 | $97.68 | 263013 |
| 2023-11-01 | 96.98 | $95.32 | 672931 |
| 2023-10-31 | 97.12 | $94.92 | 227100 |
| 2023-10-30 | 97.25 | $94.04 | 253300 |
| 2023-10-27 | 97.53 | $93.05 | 195819 |
| 2023-10-26 | 97.92 | $94.55 | 310600 |
| 2023-10-25 | 98.24 | $94.04 | 201139 |
| 2023-10-24 | 98.53 | $95.40 | 194359 |
| 2023-10-23 | 98.73 | $94.87 | 212820 |
| 2023-10-20 | 99.08 | $95.80 | 172723 |
| 2023-10-19 | 99.36 | $96.74 | 432923 |
| 2023-10-18 | 99.59 | $98.37 | 111235 |
| 2023-10-17 | 99.84 | $100.66 | 150915 |
| 2023-10-16 | 100.00 | $99.38 | 138300 |
| 2023-10-13 | 100.22 | $97.84 | 116600 |
| 2023-10-12 | 100.54 | $98.49 | 120800 |
| 2023-10-11 | 100.88 | $100.56 | 107126 |
| 2023-10-10 | 101.04 | $100.05 | 135200 |
| 2023-10-09 | 101.26 | $99.04 | 149032 |
| 2023-10-06 | 101.53 | $98.60 | 209737 |
| 2023-10-05 | 101.83 | $97.87 | 687748 |
| 2023-10-04 | 102.17 | $98.10 | 334948 |
| 2023-10-03 | 102.56 | $97.64 | 381000 |
| 2023-10-02 | 102.99 | $99.49 | 1.0M |
| 2023-09-29 | 103.45 | $100.93 | 234401 |
| 2023-09-28 | 103.79 | $101.00 | 298412 |
| 2023-09-27 | 104.11 | $99.71 | 148647 |
| 2023-09-26 | 104.49 | $99.46 | 113503 |
| 2023-09-25 | 104.81 | $101.86 | 123234 |
| 2023-09-22 | 104.94 | $101.34 | 130247 |
| 2023-09-21 | 105.10 | $101.46 | 255600 |
| 2023-09-20 | 105.30 | $103.38 | 114829 |
| 2023-09-19 | 105.34 | $103.79 | 94600 |
| 2023-09-18 | 105.39 | $103.85 | 128500 |
| 2023-09-15 | 105.45 | $104.19 | 118045 |
| 2023-09-14 | 105.47 | $105.23 | 103210 |
| 2023-09-13 | 105.50 | $103.77 | 213200 |
| 2023-09-12 | 105.67 | $104.51 | 70000 |
| 2023-09-11 | 105.87 | $104.43 | 130700 |
| 2023-09-08 | 106.09 | $104.59 | 110900 |
| 2023-09-07 | 106.29 | $104.73 | 94400 |
| 2023-09-06 | 106.51 | $105.82 | 120400 |
| 2023-09-05 | 106.70 | $106.32 | 123100 |
| 2023-09-01 | 106.92 | $108.71 | 316100 |
| 2023-08-31 | 106.97 | $107.62 | 81400 |
| 2023-08-30 | 107.08 | $107.50 | 168100 |
| 2023-08-29 | 107.23 | $107.32 | 112500 |
| 2023-08-28 | 107.44 | $105.73 | 188137 |
| 2023-08-25 | 107.75 | $104.60 | 239634 |
| 2023-08-24 | 108.08 | $104.53 | 216325 |
| 2023-08-23 | 108.37 | $105.40 | 127314 |
| 2023-08-22 | 108.69 | $104.14 | 174200 |
| 2023-08-21 | 109.02 | $104.90 | 191400 |
| 2023-08-18 | 109.32 | $104.86 | 148549 |
| 2023-08-17 | 109.60 | $104.63 | 145700 |
| 2023-08-16 | 109.91 | $105.92 | 205000 |
| 2023-08-15 | 110.21 | $107.06 | 139142 |
| 2023-08-14 | 110.40 | $108.68 | 107840 |
| 2023-08-11 | 110.46 | $108.68 | 353315 |
| 2023-08-10 | 110.49 | $108.73 | 253325 |
| 2023-08-09 | 110.59 | $109.02 | 147900 |
| 2023-08-08 | 110.63 | $109.67 | 289623 |
| 2023-08-07 | 110.60 | $110.63 | 105824 |
| 2023-08-04 | 110.46 | $109.76 | 170200 |
| 2023-08-03 | 110.30 | $109.90 | 186916 |
| 2023-08-02 | 110.07 | $110.39 | 611200 |
| 2023-08-01 | 109.89 | $111.52 | 538700 |
| 2023-07-31 | 109.69 | $111.92 | 151516 |
| 2023-07-28 | 109.45 | $111.21 | 281900 |
| 2023-07-27 | 109.22 | $110.39 | 294744 |
| 2023-07-26 | 108.96 | $111.74 | 183000 |
| 2023-07-25 | 108.64 | $110.88 | 249118 |
| 2023-07-24 | 108.26 | $110.73 | 275300 |
| 2023-07-21 | 107.85 | $110.45 | 175900 |
| 2023-07-20 | 107.51 | $110.98 | 259604 |
| 2023-07-19 | 107.19 | $111.76 | 233419 |
| 2023-07-18 | 106.84 | $110.96 | 178713 |
| 2023-07-17 | 106.58 | $109.85 | 375100 |
| 2023-07-14 | 106.39 | $109.32 | 170314 |
| 2023-07-13 | 106.18 | $110.65 | 128900 |
| 2023-07-12 | 105.93 | $109.87 | 177900 |
| 2023-07-11 | 105.65 | $109.07 | 157700 |
| 2023-07-10 | 105.39 | $107.79 | 134900 |
| 2023-07-07 | 105.22 | $106.54 | 214200 |
| 2023-07-06 | 105.14 | $105.45 | 328015 |
| 2023-07-05 | 105.04 | $106.62 | 457000 |
| 2023-07-03 | 104.76 | $107.61 | 464609 |
| 2023-06-30 | 104.50 | $107.13 | 171019 |
| 2023-06-29 | 104.08 | $106.52 | 153100 |
| 2023-06-28 | 103.65 | $105.23 | 194400 |
| 2023-06-27 | 103.37 | $105.30 | 137526 |
| 2023-06-26 | 103.08 | $103.40 | 261432 |
| 2023-06-23 | 102.83 | $102.48 | 113843 |
| 2023-06-22 | 102.63 | $103.72 | 118100 |
| 2023-06-21 | 102.42 | $104.45 | 177000 |
| 2023-06-20 | 102.22 | $104.87 | 135732 |
| 2023-06-16 | 101.97 | $105.64 | 162600 |
| 2023-06-15 | 101.73 | $106.14 | 166400 |
| 2023-06-14 | 101.43 | $105.10 | 239612 |
| 2023-06-13 | 101.08 | $105.67 | 142200 |
| 2023-06-12 | 100.77 | $104.35 | 212200 |
| 2023-06-09 | 100.48 | $103.77 | 169600 |
| 2023-06-08 | 100.23 | $104.35 | 162800 |
| 2023-06-07 | 99.97 | $104.99 | 148047 |
| 2023-06-06 | 99.69 | $103.43 | 190722 |
| 2023-06-05 | 99.51 | $101.07 | 217035 |
| 2023-06-02 | 99.46 | $102.35 | 271310 |
| 2023-06-01 | 99.23 | $98.77 | 1.5M |
| 2023-05-31 | 99.28 | $98.00 | 193800 |
| 2023-05-30 | 99.37 | $99.53 | 190811 |
| 2023-05-26 | 99.47 | $99.57 | 191898 |
| 2023-05-25 | 99.58 | $98.32 | 181026 |
| 2023-05-24 | 99.69 | $98.41 | 256137 |
| 2023-05-23 | 99.71 | $99.54 | 208900 |
| 2023-05-22 | 99.71 | $100.43 | 388200 |
| 2023-05-19 | 99.77 | $99.90 | 138400 |
| 2023-05-18 | 99.86 | $100.98 | 222100 |
| 2023-05-17 | 99.91 | $100.15 | 270700 |
| 2023-05-16 | 100.02 | $98.05 | 176111 |
| 2023-05-15 | 100.22 | $99.48 | 198817 |
| 2023-05-12 | 100.36 | $98.47 | 153120 |
| 2023-05-11 | 100.50 | $98.75 | 247119 |
| 2023-05-10 | 100.65 | $99.24 | 235832 |
| 2023-05-09 | 100.75 | $99.36 | 360026 |
| 2023-05-08 | 100.88 | $99.80 | 135111 |
| 2023-05-05 | 100.94 | $100.13 | 267443 |
| 2023-05-04 | 100.93 | $97.74 | 580200 |
| 2023-05-03 | 101.04 | $99.67 | 296914 |
| 2023-05-02 | 101.09 | $99.87 | 367000 |
| 2023-05-01 | 101.22 | $101.53 | 1.1M |
| 2023-04-28 | 101.28 | $101.75 | 226900 |
| 2023-04-27 | 101.24 | $100.50 | 149700 |
| 2023-04-26 | 101.25 | $98.83 | 218800 |
| 2023-04-25 | 101.28 | $99.56 | 174400 |
| 2023-04-24 | 101.25 | $101.64 | 236109 |
| 2023-04-21 | 101.08 | $101.76 | 251700 |
| 2023-04-20 | 100.85 | $101.94 | 152832 |
| 2023-04-19 | 100.68 | $102.41 | 150700 |
| 2023-04-18 | 100.61 | $102.00 | 181637 |
| 2023-04-17 | 100.47 | $102.18 | 234300 |
| 2023-04-14 | 100.23 | $101.24 | 189516 |
| 2023-04-13 | 100.17 | $101.93 | 281200 |
| 2023-04-12 | 100.02 | $101.21 | 363200 |
| 2023-04-11 | 100.01 | $101.97 | 232915 |
| 2023-04-10 | 99.88 | $101.01 | 301614 |
| 2023-04-06 | 99.91 | $99.76 | 347348 |
| 2023-04-05 | 100.17 | $99.96 | 491236 |
| 2023-04-04 | 100.57 | $100.67 | 583717 |
| 2023-04-03 | 100.92 | $102.47 | 891700 |
| 2023-03-31 | 101.27 | $102.77 | 398900 |
| 2023-03-30 | 101.67 | $100.96 | 265400 |
| 2023-03-29 | 102.11 | $100.70 | 247013 |
| 2023-03-28 | 102.53 | $99.36 | 370600 |
| 2023-03-27 | 103.02 | $98.98 | 779845 |
| 2023-03-24 | 103.53 | $98.26 | 496030 |
| 2023-03-23 | 104.06 | $97.23 | 306100 |
| 2023-03-22 | 104.70 | $98.45 | 424000 |
| 2023-03-21 | 105.26 | $101.09 | 315600 |
| 2023-03-20 | 105.69 | $99.10 | 1.5M |
| 2023-03-17 | 106.35 | $97.49 | 894319 |
| 2023-03-16 | 107.10 | $100.11 | 403547 |
| 2023-03-15 | 107.77 | $98.92 | 477018 |
| 2023-03-14 | 108.45 | $101.00 | 311646 |
| 2023-03-13 | 109.03 | $99.26 | 713918 |
| 2023-03-10 | 109.63 | $101.60 | 461300 |
| 2023-03-09 | 110.11 | $104.96 | 2.4M |
| 2023-03-08 | 110.50 | $107.94 | 141202 |
| 2023-03-07 | 110.81 | $107.79 | 210200 |
| 2023-03-06 | 111.11 | $109.33 | 260200 |
| 2023-03-03 | 111.40 | $110.81 | 2.8M |
| 2023-03-02 | 111.66 | $109.72 | 192600 |
| 2023-03-01 | 111.89 | $109.21 | 258240 |
| 2023-02-28 | 112.04 | $109.06 | 207200 |
| 2023-02-27 | 112.06 | $109.21 | 264148 |
| 2023-02-24 | 112.13 | $108.96 | 402307 |
| 2023-02-23 | 112.19 | $109.96 | 253413 |
| 2023-02-22 | 112.15 | $109.73 | 2.3M |
| 2023-02-21 | 112.10 | $109.60 | 284432 |
| 2023-02-17 | 112.09 | $112.35 | 113637 |
| 2023-02-16 | 111.86 | $112.48 | 188000 |
| 2023-02-15 | 111.53 | $113.44 | 150100 |
| 2023-02-14 | 111.21 | $112.63 | 377400 |
| 2023-02-13 | 111.00 | $112.65 | 118000 |
| 2023-02-10 | 110.80 | $111.15 | 180614 |
| 2023-02-09 | 110.65 | $111.12 | 297746 |
| 2023-02-08 | 110.45 | $112.76 | 174200 |
| 2023-02-07 | 110.09 | $114.27 | 303800 |
| 2023-02-06 | 109.59 | $113.70 | 511032 |
| 2023-02-03 | 109.12 | $115.11 | 2.8M |
| 2023-02-02 | 108.45 | $116.09 | 887126 |
| 2023-02-01 | 107.76 | $114.32 | 569005 |
| 2023-01-31 | 107.08 | $112.25 | 216700 |
| 2023-01-30 | 106.51 | $109.44 | 220103 |
| 2023-01-27 | 106.09 | $110.66 | 176000 |
| 2023-01-26 | 105.50 | $110.06 | 307113 |
| 2023-01-25 | 105.03 | $109.11 | 2.8M |
| 2023-01-24 | 104.60 | $108.77 | 295100 |
| 2023-01-23 | 104.15 | $109.36 | 249857 |
| 2023-01-20 | 103.72 | $107.84 | 283728 |
| 2023-01-19 | 103.27 | $105.92 | 167600 |
| 2023-01-18 | 102.90 | $107.02 | 196600 |
| 2023-01-17 | 102.53 | $108.49 | 302800 |
| 2023-01-13 | 102.14 | $108.49 | 268449 |
| 2023-01-12 | 101.84 | $108.16 | 357300 |
| 2023-01-11 | 101.59 | $107.09 | 515000 |
| 2023-01-10 | 101.40 | $105.56 | 221200 |
| 2023-01-09 | 101.23 | $104.35 | 398800 |
| 2023-01-06 | 101.17 | $104.31 | 465224 |
| 2023-01-05 | 101.09 | $101.61 | 2.6M |
| 2023-01-04 | 101.15 | $102.43 | 493900 |
| 2023-01-03 | 101.22 | $100.63 | 534900 |
| 2022-12-30 | 101.51 | $100.80 | 305500 |
| 2022-12-29 | 101.79 | $101.16 | 468100 |
| 2022-12-28 | 102.07 | $98.87 | 234200 |
| 2022-12-27 | 102.36 | $100.60 | 198901 |
| 2022-12-23 | 102.54 | $100.45 | 181800 |
| 2022-12-22 | 102.82 | $99.82 | 273800 |
| 2022-12-21 | 103.11 | $100.75 | 3.0M |
| 2022-12-20 | 103.35 | $98.88 | 361448 |
| 2022-12-19 | 103.60 | $98.46 | 719200 |
| 2022-12-16 | 103.87 | $99.64 | 278300 |
| 2022-12-15 | 104.03 | $100.64 | 297400 |
| 2022-12-14 | 104.17 | $102.68 | 301400 |
| 2022-12-13 | 104.27 | $103.06 | 366200 |
| 2022-12-12 | 104.29 | $103.22 | 249437 |
| 2022-12-09 | 104.35 | $102.17 | 285800 |
| 2022-12-08 | 104.44 | $103.17 | 239900 |
| 2022-12-07 | 104.22 | $102.66 | 522815 |
| 2022-12-06 | 104.12 | $102.94 | 3.7M |
| 2022-12-05 | 104.00 | $103.88 | 209200 |
| 2022-12-02 | 103.80 | $106.42 | 393717 |
| 2022-12-01 | 103.38 | $106.30 | 407900 |
| 2022-11-30 | 102.97 | $106.74 | 528220 |
| 2022-11-29 | 102.66 | $104.72 | 272500 |
| 2022-11-28 | 102.44 | $104.16 | 244600 |
| 2022-11-25 | 102.24 | $106.13 | 193730 |
| 2022-11-23 | 101.86 | $105.53 | 288637 |
| 2022-11-22 | 101.49 | $105.60 | 3.8M |
| 2022-11-21 | 101.09 | $103.96 | 231736 |
| 2022-11-18 | 100.67 | $103.74 | 129700 |
| 2022-11-17 | 100.23 | $102.94 | 824138 |
| 2022-11-16 | 99.74 | $103.33 | 234806 |
| 2022-11-15 | 99.29 | $104.73 | 499418 |
| 2022-11-14 | 98.84 | $103.48 | 294949 |
| 2022-11-11 | 98.38 | $104.38 | 329100 |
| 2022-11-10 | 97.77 | $103.94 | 236700 |
| 2022-11-09 | 97.26 | $98.84 | 1.2M |
| 2022-11-08 | 96.91 | $100.64 | 304700 |
| 2022-11-07 | 96.49 | $100.55 | 1.3M |
| 2022-11-04 | 96.06 | $99.84 | 3.2M |
| 2022-11-03 | 95.67 | $97.98 | 350900 |
| 2022-11-02 | 95.48 | $98.09 | 202318 |
| 2022-11-01 | 95.34 | $100.58 | 291101 |
| 2022-10-31 | 95.10 | $100.30 | 649334 |
| 2022-10-28 | 94.70 | $100.31 | 223200 |
| 2022-10-27 | 94.19 | $98.49 | 519800 |
| 2022-10-26 | 93.79 | $98.01 | 1.0M |
| 2022-10-25 | 93.52 | $97.66 | 4.4M |
| 2022-10-24 | 93.17 | $95.64 | 262511 |
| 2022-10-21 | 92.92 | $94.93 | 256200 |
| 2022-10-20 | 92.81 | $93.00 | 232500 |
| 2022-10-19 | 92.91 | $94.39 | 206700 |
| 2022-10-18 | 93.03 | $95.75 | 270200 |
| 2022-10-17 | 93.14 | $94.30 | 373219 |
| 2022-10-14 | 93.41 | $92.12 | 270742 |
| 2022-10-13 | 93.72 | $93.87 | 417325 |
| 2022-10-12 | 94.01 | $91.70 | 452031 |
| 2022-10-11 | 94.43 | $92.22 | 247300 |
| 2022-10-10 | 94.83 | $92.02 | 356900 |
| 2022-10-07 | 95.41 | $92.08 | 411400 |
| 2022-10-06 | 95.94 | $94.23 | 453600 |
| 2022-10-05 | 96.28 | $95.10 | 668300 |
| 2022-10-04 | 96.53 | $95.85 | 410800 |
| 2022-10-03 | 96.64 | $92.38 | 627842 |
| 2022-09-30 | 96.96 | $90.00 | 499600 |
| 2022-09-29 | 97.43 | $90.61 | 423314 |
| 2022-09-28 | 97.91 | $92.64 | 427035 |
| 2022-09-27 | 98.31 | $90.47 | 380400 |
| 2022-09-26 | 98.90 | $90.65 | 499744 |
| 2022-09-23 | 99.50 | $92.87 | 492000 |
| 2022-09-22 | 100.14 | $94.96 | 895000 |
| 2022-09-21 | 100.58 | $96.71 | 308138 |
| 2022-09-20 | 100.91 | $98.02 | 204000 |
| 2022-09-19 | 101.19 | $99.67 | 242300 |
| 2022-09-16 | 101.50 | $98.40 | 222377 |
| 2022-09-15 | 101.93 | $99.61 | 237900 |
| 2022-09-14 | 102.27 | $100.07 | 344100 |
| 2022-09-13 | 102.65 | $100.22 | 238516 |
| 2022-09-12 | 102.98 | $103.75 | 352500 |
| 2022-09-09 | 103.13 | $102.58 | 298300 |
| 2022-09-08 | 103.26 | $100.99 | 302300 |
| 2022-09-07 | 103.43 | $100.21 | 433800 |
| 2022-09-06 | 103.53 | $98.01 | 4.5M |
| 2022-09-02 | 103.77 | $98.74 | 279400 |
| 2022-09-01 | 103.94 | $99.41 | 385714 |
| 2022-08-31 | 104.06 | $100.13 | 179743 |
| 2022-08-30 | 104.18 | $100.75 | 394129 |
| 2022-08-29 | 104.23 | $102.17 | 287800 |
| 2022-08-26 | 104.27 | $102.69 | 493400 |
| 2022-08-25 | 104.29 | $105.62 | 4.5M |
| 2022-08-24 | 104.10 | $103.78 | 151500 |
| 2022-08-23 | 103.93 | $103.43 | 128417 |
| 2022-08-22 | 103.71 | $103.59 | 332448 |
| 2022-08-19 | 103.50 | $105.76 | 99900 |
| 2022-08-18 | 103.15 | $107.17 | 130900 |
| 2022-08-17 | 102.75 | $106.32 | 132800 |
| 2022-08-16 | 102.37 | $107.68 | 149000 |
| 2022-08-15 | 101.89 | $106.84 | 220000 |
| 2022-08-12 | 101.31 | $106.78 | 176249 |
| 2022-08-11 | 100.74 | $105.17 | 291700 |
| 2022-08-10 | 100.17 | $104.37 | 214532 |
| 2022-08-09 | 99.68 | $102.26 | 90636 |
| 2022-08-08 | 99.31 | $102.74 | 435422 |
| 2022-08-05 | 98.92 | $102.12 | 150200 |
| 2022-08-04 | 98.61 | $101.84 | 268521 |
| 2022-08-03 | 98.32 | $102.50 | 364600 |
| 2022-08-02 | 97.91 | $101.72 | 4.2M |
| 2022-08-01 | 97.57 | $102.97 | 547500 |
| 2022-07-29 | 97.19 | $103.05 | 485940 |
| 2022-07-28 | 96.76 | $101.88 | 559930 |
| 2022-07-27 | 96.43 | $100.46 | 212149 |
| 2022-07-26 | 96.20 | $98.94 | 330100 |
| 2022-07-25 | 96.10 | $99.50 | 4.3M |
| 2022-07-22 | 95.95 | $98.69 | 178000 |
| 2022-07-21 | 95.68 | $99.17 | 165232 |
| 2022-07-20 | 95.38 | $98.70 | 291016 |
| 2022-07-19 | 95.11 | $98.14 | 220046 |
| 2022-07-18 | 94.81 | $95.25 | 222200 |
| 2022-07-15 | 94.62 | $95.36 | 193942 |
| 2022-07-14 | 94.64 | $93.68 | 288735 |
| 2022-07-13 | 94.69 | $94.56 | 350842 |
| 2022-07-12 | 94.73 | $94.97 | 282087 |
| 2022-07-11 | 94.96 | $94.98 | 300500 |
| 2022-07-08 | 95.31 | $95.76 | 290500 |
| 2022-07-07 | 95.74 | $96.05 | 614800 |
| 2022-07-06 | 96.25 | $94.33 | 5.7M |
| 2022-07-05 | 96.78 | $94.90 | 412423 |
| 2022-07-01 | 97.25 | $95.51 | 470039 |
| 2022-06-30 | 97.74 | $94.41 | 331600 |
| 2022-06-29 | 98.20 | $95.16 | 253546 |
| 2022-06-28 | 98.66 | $95.86 | 486500 |
| 2022-06-27 | 99.13 | $97.02 | 979203 |
| 2022-06-24 | 99.44 | $96.56 | 5.0M |
| 2022-06-23 | 99.68 | $93.26 | 430400 |
| 2022-06-22 | 99.99 | $93.09 | 356246 |
| 2022-06-21 | 100.35 | $93.27 | 474500 |
| 2022-06-17 | 100.64 | $92.16 | 591200 |
| 2022-06-16 | 101.02 | $91.51 | 533810 |
| 2022-06-15 | 101.45 | $95.81 | 346100 |
| 2022-06-14 | 101.84 | $94.66 | 1.0M |
| 2022-06-13 | 102.13 | $95.23 | 539700 |
| 2022-06-10 | 102.40 | $99.70 | 276900 |
| 2022-06-09 | 102.33 | $102.00 | 278400 |
| 2022-06-08 | 102.11 | $104.36 | 126400 |
| 2022-06-07 | 101.84 | $106.22 | 303800 |
| 2022-06-06 | 101.51 | $105.00 | 217800 |
| 2022-06-03 | 101.38 | $104.21 | 3.5M |
| 2022-06-02 | 101.33 | $105.39 | 506300 |
| 2022-06-01 | 101.38 | $103.60 | 345500 |
| 2022-05-31 | 101.39 | $104.36 | 725100 |
| 2022-05-27 | 101.30 | $105.13 | 416500 |
| 2022-05-26 | 101.16 | $103.27 | 335700 |
| 2022-05-25 | 101.24 | $101.28 | 701100 |
| 2022-05-24 | 101.34 | $99.56 | 3.2M |
| 2022-05-23 | 101.54 | $100.24 | 267878 |
| 2022-05-20 | 101.83 | $99.16 | 386318 |
| 2022-05-19 | 102.15 | $99.70 | 295500 |
| 2022-05-18 | 102.59 | $100.10 | 266519 |
| 2022-05-17 | 103.10 | $103.58 | 289100 |
| 2022-05-16 | 103.39 | $100.46 | 297200 |
| 2022-05-13 | 103.73 | $100.71 | 269400 |
| 2022-05-12 | 104.06 | $98.35 | 768403 |
| 2022-05-11 | 104.52 | $97.56 | 349118 |
| 2022-05-10 | 104.94 | $98.90 | 411100 |
| 2022-05-09 | 105.30 | $99.61 | 429000 |
| 2022-05-06 | 105.65 | $102.41 | 440100 |
| 2022-05-05 | 105.84 | $103.26 | 437700 |
| 2022-05-04 | 106.02 | $106.45 | 2.8M |
| 2022-05-03 | 106.06 | $103.80 | 369401 |
| 2022-05-02 | 106.35 | $102.56 | 597000 |
| 2022-04-29 | 106.72 | $102.25 | 236815 |
| 2022-04-28 | 107.09 | $104.95 | 393500 |
| 2022-04-27 | 107.39 | $103.27 | 688135 |
| 2022-04-26 | 107.84 | $103.39 | 546000 |
| 2022-04-25 | 108.18 | $106.13 | 3.0M |
| 2022-04-22 | 108.39 | $105.62 | 283200 |
| 2022-04-21 | 108.57 | $108.50 | 542944 |
| 2022-04-20 | 108.56 | $110.20 | 272500 |
| 2022-04-19 | 108.56 | $109.33 | 208614 |
| 2022-04-18 | 108.57 | $107.35 | 254441 |
| 2022-04-14 | 108.69 | $107.34 | 173447 |
| 2022-04-13 | 108.78 | $107.56 | 192323 |
| 2022-04-12 | 108.82 | $105.87 | 376037 |
| 2022-04-11 | 108.83 | $106.17 | 588438 |
| 2022-04-08 | 108.76 | $106.52 | 345149 |
| 2022-04-07 | 108.70 | $106.27 | 428000 |
| 2022-04-06 | 108.68 | $106.80 | 671923 |
| 2022-04-05 | 108.63 | $107.39 | 4.0M |
| 2022-04-04 | 108.42 | $109.52 | 904218 |
| 2022-04-01 | 108.07 | $109.95 | 587500 |
| 2022-03-31 | 107.89 | $109.64 | 234800 |
| 2022-03-30 | 107.79 | $110.96 | 856121 |
| 2022-03-29 | 107.65 | $112.30 | 408400 |
| 2022-03-28 | 107.30 | $110.15 | 1.0M |
| 2022-03-25 | 107.18 | $110.36 | 3.8M |
| 2022-03-24 | 107.04 | $109.19 | 171606 |
| 2022-03-23 | 106.81 | $108.42 | 318111 |
| 2022-03-22 | 106.60 | $110.05 | 317617 |
| 2022-03-21 | 106.39 | $109.68 | 235447 |
| 2022-03-18 | 106.27 | $109.60 | 314639 |
| 2022-03-17 | 106.17 | $109.15 | 154215 |
| 2022-03-16 | 106.19 | $108.50 | 228300 |
| 2022-03-15 | 106.20 | $106.04 | 178727 |
| 2022-03-14 | 106.21 | $104.69 | 234500 |
| 2022-03-11 | 106.32 | $105.24 | 210800 |
| 2022-03-10 | 106.45 | $106.00 | 158700 |
| 2022-03-09 | 106.60 | $105.76 | 316036 |
| 2022-03-08 | 106.69 | $103.27 | 325523 |
| 2022-03-07 | 106.81 | $102.52 | 357100 |
| 2022-03-04 | 106.96 | $106.24 | 200623 |
| 2022-03-03 | 106.93 | $107.69 | 268009 |
| 2022-03-02 | 106.91 | $108.21 | 276600 |
| 2022-03-01 | 106.86 | $105.29 | 372600 |
| 2022-02-28 | 106.90 | $107.61 | 335644 |
| 2022-02-25 | 106.75 | $107.68 | 370600 |
| 2022-02-24 | 106.51 | $104.62 | 942841 |
| 2022-02-23 | 106.51 | $104.06 | 452000 |
| 2022-02-22 | 106.58 | $105.88 | 321300 |
| 2022-02-18 | 106.64 | $107.26 | 253814 |
| 2022-02-17 | 106.53 | $107.66 | 234200 |
| 2022-02-16 | 106.49 | $109.48 | 263519 |
| 2022-02-15 | 106.46 | $108.74 | 364718 |
| 2022-02-14 | 106.54 | $106.36 | 371800 |
| 2022-02-11 | 106.85 | $106.77 | 308921 |
| 2022-02-10 | 107.13 | $107.83 | 531007 |
| 2022-02-09 | 107.33 | $109.11 | 152200 |
| 2022-02-08 | 107.48 | $107.60 | 690727 |
| 2022-02-07 | 107.66 | $105.49 | 8.7M |
| 2022-02-04 | 107.97 | $105.55 | 313200 |
| 2022-02-03 | 108.28 | $105.71 | 665736 |
| 2022-02-02 | 108.54 | $107.23 | 382100 |
| 2022-02-01 | 108.82 | $107.21 | 374500 |
| 2022-01-31 | 109.03 | $106.19 | 297742 |
| 2022-01-28 | 109.26 | $104.50 | 398400 |
| 2022-01-27 | 109.56 | $103.03 | 297900 |
| 2022-01-26 | 109.96 | $104.52 | 359907 |
| 2022-01-25 | 110.26 | $105.47 | 716300 |
| 2022-01-24 | 110.49 | $107.01 | 687002 |
| 2022-01-21 | 110.58 | $105.20 | 436200 |
| 2022-01-20 | 110.71 | $106.79 | 540214 |
| 2022-01-19 | 110.71 | $108.91 | 340300 |
| 2022-01-18 | 110.47 | $110.37 | 292100 |
| 2022-01-14 | 110.26 | $112.51 | 468715 |
| 2022-01-13 | 109.98 | $112.39 | 249600 |
| 2022-01-12 | 109.75 | $111.77 | 206909 |
| 2022-01-11 | 109.50 | $112.18 | 411845 |
| 2022-01-10 | 109.25 | $111.22 | 911348 |
| 2022-01-07 | 109.14 | $111.63 | 205644 |
| 2022-01-06 | 109.00 | $111.71 | 343800 |
| 2022-01-05 | 108.92 | $110.92 | 517136 |
| 2022-01-04 | 108.85 | $112.86 | 1.2M |
| 2022-01-03 | 108.62 | $111.46 | 2.8M |
| 2021-12-31 | 108.32 | $110.68 | 203600 |
| 2021-12-30 | 108.12 | $110.62 | 106800 |
| 2021-12-29 | 107.76 | $110.96 | 343800 |
| 2021-12-28 | 107.46 | $110.50 | 2.5M |
| 2021-12-27 | 107.34 | $110.12 | 124524 |
| 2021-12-23 | 107.25 | $108.70 | 154700 |
| 2021-12-22 | 107.43 | $107.85 | 246600 |
| 2021-12-21 | 107.67 | $106.88 | 649300 |
| 2021-12-20 | 107.94 | $104.05 | 3.0M |
| 2021-12-17 | 108.31 | $106.17 | 181743 |
| 2021-12-16 | 108.62 | $106.88 | 174500 |
| 2021-12-15 | 108.89 | $107.74 | 178400 |
| 2021-12-14 | 109.16 | $106.91 | 203645 |
| 2021-12-13 | 109.48 | $107.16 | 130800 |
| 2021-12-10 | 109.77 | $109.03 | 136600 |
| 2021-12-09 | 109.95 | $108.86 | 141520 |
| 2021-12-08 | 110.12 | $110.05 | 279000 |
| 2021-12-07 | 110.27 | $109.59 | 155920 |
| 2021-12-06 | 110.45 | $108.17 | 358800 |
| 2021-12-03 | 110.70 | $105.51 | 291700 |
| 2021-12-02 | 110.99 | $106.70 | 732694 |
| 2021-12-01 | 111.26 | $103.36 | 825532 |
| 2021-11-30 | 111.62 | $104.97 | 213405 |
| 2021-11-29 | 111.87 | $108.09 | 183300 |
| 2021-11-26 | 111.84 | $108.33 | 111314 |
| 2021-11-24 | 111.82 | $112.31 | 169600 |
| 2021-11-23 | 111.53 | $112.65 | 533737 |
| 2021-11-22 | 111.33 | $112.34 | 169443 |
| 2021-11-19 | 111.18 | $111.31 | 119100 |
| 2021-11-18 | 111.06 | $112.40 | 120000 |
| 2021-11-17 | 110.88 | $112.25 | 219400 |
| 2021-11-16 | 110.70 | $113.20 | 214535 |
| 2021-11-15 | 110.43 | $113.35 | 611421 |
| 2021-11-12 | 110.14 | $112.97 | 120639 |
| 2021-11-11 | 109.87 | $112.68 | 100500 |
| 2021-11-10 | 109.61 | $112.23 | 127100 |
| 2021-11-09 | 109.29 | $112.95 | 115500 |
| 2021-11-08 | 108.92 | $113.14 | 548107 |
| 2021-11-05 | 108.52 | $113.27 | 167115 |
| 2021-11-04 | 108.15 | $111.35 | 1.6M |
| 2021-11-03 | 107.88 | $112.14 | 212617 |
| 2021-11-02 | 107.52 | $110.49 | 200100 |
| 2021-11-01 | 107.26 | $109.95 | 341945 |
| 2021-10-29 | 107.01 | $107.56 | 99327 |
| 2021-10-28 | 106.89 | $107.86 | 84100 |
| 2021-10-27 | 106.65 | $106.45 | 139428 |
| 2021-10-26 | 106.57 | $108.63 | 221600 |
| 2021-10-25 | 106.38 | $109.45 | 143200 |
| 2021-10-22 | 106.20 | $108.90 | 87700 |
| 2021-10-21 | 105.98 | $108.69 | 144600 |
| 2021-10-20 | 105.80 | $108.79 | 329100 |
| 2021-10-19 | 105.53 | $107.70 | 186300 |
| 2021-10-18 | 105.23 | $107.55 | 203541 |
| 2021-10-15 | 104.96 | $107.58 | 174500 |
| 2021-10-14 | 104.77 | $107.45 | 165300 |
| 2021-10-13 | 104.64 | $105.84 | 383700 |
| 2021-10-12 | 104.61 | $105.69 | 148526 |
| 2021-10-11 | 104.52 | $105.10 | 119000 |
| 2021-10-08 | 104.53 | $105.80 | 213300 |
| 2021-10-07 | 104.45 | $106.07 | 148718 |
| 2021-10-06 | 104.42 | $104.88 | 341900 |
| 2021-10-05 | 104.48 | $105.17 | 613019 |
| 2021-10-04 | 104.54 | $105.09 | 964229 |
| 2021-10-01 | 104.66 | $105.15 | 1.4M |
| 2021-09-30 | 104.81 | $103.04 | 263216 |
| 2021-09-29 | 105.05 | $104.89 | 144400 |
| 2021-09-28 | 105.19 | $104.68 | 420300 |
| 2021-09-27 | 105.35 | $105.95 | 103107 |
| 2021-09-24 | 105.47 | $104.51 | 91128 |
| 2021-09-23 | 105.56 | $105.02 | 185400 |
| 2021-09-22 | 105.68 | $103.34 | 184300 |
| 2021-09-21 | 105.85 | $101.80 | 302300 |
| 2021-09-20 | 106.04 | $102.18 | 291230 |
| 2021-09-17 | 106.18 | $103.83 | 251700 |
| 2021-09-16 | 106.16 | $104.80 | 1.5M |
| 2021-09-15 | 106.15 | $105.17 | 595700 |
| 2021-09-14 | 106.17 | $103.89 | 281300 |
| 2021-09-13 | 106.32 | $105.27 | 124537 |
| 2021-09-10 | 106.42 | $104.32 | 107221 |
| 2021-09-09 | 106.58 | $105.50 | 88100 |
| 2021-09-08 | 106.70 | $105.90 | 154400 |
| 2021-09-07 | 106.73 | $106.42 | 105700 |
| 2021-09-03 | 106.70 | $107.57 | 101643 |
| 2021-09-02 | 106.62 | $108.16 | 178100 |
| 2021-09-01 | 106.48 | $107.80 | 320611 |
| 2021-08-31 | 106.28 | $107.66 | 94700 |
| 2021-08-30 | 106.16 | $107.90 | 112500 |
| 2021-08-27 | 105.99 | $108.44 | 162185 |
| 2021-08-26 | 105.82 | $106.23 | 182500 |
| 2021-08-25 | 105.79 | $107.41 | 81610 |
| 2021-08-24 | 105.63 | $106.75 | 229645 |
| 2021-08-23 | 105.49 | $105.65 | 112300 |
| 2021-08-20 | 105.42 | $104.84 | 106946 |
| 2021-08-19 | 105.36 | $103.44 | 300500 |
| 2021-08-18 | 105.33 | $104.60 | 110300 |
| 2021-08-17 | 105.31 | $105.63 | 150700 |
| 2021-08-16 | 105.17 | $106.93 | 82714 |
| 2021-08-13 | 104.81 | $107.29 | 78034 |
| 2021-08-12 | 104.56 | $107.56 | 121811 |
| 2021-08-11 | 104.37 | $107.82 | 113800 |
| 2021-08-10 | 104.17 | $106.53 | 148721 |
| 2021-08-09 | 104.05 | $105.72 | 148830 |
| 2021-08-06 | 104.06 | $106.12 | 228900 |
| 2021-08-05 | 104.03 | $105.22 | 264311 |
| 2021-08-04 | 103.92 | $103.87 | 321000 |
| 2021-08-03 | 103.94 | $105.23 | 386715 |
| 2021-08-02 | 103.89 | $104.53 | 549941 |
| 2021-07-30 | 103.96 | $105.12 | 100900 |
| 2021-07-29 | 104.02 | $105.46 | 277602 |
| 2021-07-28 | 104.01 | $104.33 | 180700 |
| 2021-07-27 | 104.04 | $103.86 | 131800 |
| 2021-07-26 | 104.12 | $104.27 | 191600 |
| 2021-07-23 | 104.26 | $103.73 | 147000 |
| 2021-07-22 | 104.38 | $102.79 | 195443 |
| 2021-07-21 | 104.50 | $104.17 | 441830 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
146.40
2026-07-17
Close Price
$148.17
Vol: 122211
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
94.04
Average
114.77
Maximum
146.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 146.40 | $148.17 | 122211 |
| 2026-07-16 | 146.21 | $149.29 | 122000 |
| 2026-07-15 | 145.89 | $147.16 | 158300 |
| 2026-07-14 | 145.75 | $146.78 | 120000 |
| 2026-07-13 | 145.65 | $146.39 | 218200 |
| 2026-07-10 | 145.57 | $146.47 | 186800 |
| 2026-07-09 | 145.47 | $145.75 | 177900 |
| 2026-07-08 | 145.44 | $144.26 | 184000 |
| 2026-07-07 | 145.57 | $146.00 | 133718 |
| 2026-07-06 | 145.52 | $147.01 | 324229 |
| 2026-07-02 | 145.36 | $146.76 | 74800 |
| 2026-07-01 | 145.22 | $146.78 | 244009 |
| 2026-06-30 | 145.05 | $147.73 | 154800 |
| 2026-06-29 | 144.77 | $147.29 | 224100 |
| 2026-06-26 | 144.51 | $147.57 | 724233 |
| 2026-06-25 | 144.18 | $147.03 | 196200 |
| 2026-06-24 | 143.88 | $145.72 | 738741 |
| 2026-06-23 | 143.69 | $144.44 | 132761 |
| 2026-06-22 | 143.61 | $145.01 | 101830 |
| 2026-06-18 | 143.46 | $144.81 | 109100 |
| 2026-06-17 | 143.32 | $143.65 | 199048 |
| 2026-06-16 | 143.29 | $146.08 | 110100 |
| 2026-06-15 | 142.99 | $146.18 | 175900 |
| 2026-06-12 | 142.66 | $146.78 | 66931 |
| 2026-06-11 | 142.22 | $145.49 | 238700 |
| 2026-06-10 | 141.88 | $142.70 | 215800 |
| 2026-06-09 | 141.80 | $144.19 | 137400 |
| 2026-06-08 | 141.54 | $142.51 | 140116 |
| 2026-06-05 | 141.44 | $141.94 | 129600 |
| 2026-06-04 | 141.39 | $143.53 | 138900 |
| 2026-06-03 | 141.16 | $142.89 | 308259 |
| 2026-06-02 | 140.98 | $143.40 | 100400 |
| 2026-06-01 | 140.73 | $141.78 | 121307 |
| 2026-05-29 | 140.62 | $142.22 | 92843 |
| 2026-05-28 | 140.45 | $142.36 | 197100 |
| 2026-05-27 | 140.25 | $142.27 | 104529 |
| 2026-05-26 | 140.03 | $142.42 | 113800 |
| 2026-05-22 | 139.78 | $140.95 | 89800 |
| 2026-05-21 | 139.66 | $139.88 | 133808 |
| 2026-05-20 | 139.63 | $139.68 | 303241 |
| 2026-05-19 | 139.63 | $137.35 | 283000 |
| 2026-05-18 | 139.87 | $138.55 | 137724 |
| 2026-05-15 | 140.01 | $137.92 | 177400 |
| 2026-05-14 | 140.23 | $139.84 | 179610 |
| 2026-05-13 | 140.27 | $139.26 | 82338 |
| 2026-05-12 | 140.38 | $139.92 | 134400 |
| 2026-05-11 | 140.42 | $140.58 | 120800 |
| 2026-05-08 | 140.41 | $141.76 | 64900 |
| 2026-05-07 | 140.27 | $141.34 | 148500 |
| 2026-05-06 | 140.15 | $143.17 | 111936 |
| 2026-05-05 | 139.83 | $141.78 | 161425 |
| 2026-05-04 | 139.63 | $140.34 | 122328 |
| 2026-05-01 | 139.56 | $141.84 | 151506 |
| 2026-04-30 | 139.31 | $142.31 | 101341 |
| 2026-04-29 | 139.00 | $140.04 | 73607 |
| 2026-04-28 | 138.89 | $141.08 | 180400 |
| 2026-04-27 | 138.66 | $141.74 | 157615 |
| 2026-04-24 | 138.34 | $141.31 | 61622 |
| 2026-04-23 | 138.02 | $141.42 | 104546 |
| 2026-04-22 | 137.66 | $141.10 | 56643 |
| 2026-04-21 | 137.30 | $141.66 | 96200 |
| 2026-04-20 | 136.84 | $142.32 | 93430 |
| 2026-04-17 | 136.27 | $141.47 | 95900 |
| 2026-04-16 | 135.72 | $138.92 | 86432 |
| 2026-04-15 | 135.38 | $138.44 | 76500 |
| 2026-04-14 | 135.06 | $138.94 | 101500 |
| 2026-04-13 | 134.65 | $138.73 | 162418 |
| 2026-04-10 | 134.22 | $137.58 | 91221 |
| 2026-04-09 | 133.87 | $138.19 | 200707 |
| 2026-04-08 | 133.42 | $137.61 | 558270 |
| 2026-04-07 | 132.97 | $134.23 | 140100 |
| 2026-04-06 | 132.84 | $134.03 | 106115 |
| 2026-04-02 | 132.72 | $133.29 | 143701 |
| 2026-04-01 | 132.66 | $133.15 | 132700 |
| 2026-03-31 | 132.61 | $132.50 | 201128 |
| 2026-03-30 | 132.62 | $129.41 | 277430 |
| 2026-03-27 | 132.95 | $129.55 | 191303 |
| 2026-03-26 | 133.31 | $131.69 | 178500 |
| 2026-03-25 | 133.48 | $132.51 | 255900 |
| 2026-03-24 | 133.59 | $131.57 | 304100 |
| 2026-03-23 | 133.80 | $130.55 | 283300 |
| 2026-03-20 | 134.14 | $128.08 | 259100 |
| 2026-03-19 | 134.78 | $130.33 | 183378 |
| 2026-03-18 | 135.24 | $130.50 | 87802 |
| 2026-03-17 | 135.74 | $132.04 | 96600 |
| 2026-03-16 | 136.13 | $131.43 | 195315 |
| 2026-03-13 | 136.63 | $130.77 | 196416 |
| 2026-03-12 | 137.25 | $130.90 | 179317 |
| 2026-03-11 | 137.91 | $132.96 | 113045 |
| 2026-03-10 | 138.44 | $133.24 | 164806 |
| 2026-03-09 | 138.98 | $134.25 | 242500 |
| 2026-03-06 | 139.48 | $134.10 | 265200 |
| 2026-03-05 | 140.05 | $137.19 | 164907 |
| 2026-03-04 | 140.35 | $138.73 | 212300 |
| 2026-03-03 | 140.52 | $138.74 | 473400 |
| 2026-03-02 | 140.70 | $140.60 | 153913 |
| 2026-02-27 | 140.72 | $140.15 | 82500 |
| 2026-02-26 | 140.78 | $141.77 | 118749 |
| 2026-02-25 | 140.67 | $140.59 | 103415 |
| 2026-02-24 | 140.68 | $140.78 | 99100 |
| 2026-02-23 | 140.67 | $139.90 | 343641 |
| 2026-02-20 | 140.75 | $142.70 | 175130 |
| 2026-02-19 | 140.54 | $142.03 | 141812 |
| 2026-02-18 | 140.39 | $142.63 | 81800 |
| 2026-02-17 | 140.15 | $142.09 | 136905 |
| 2026-02-13 | 139.95 | $142.20 | 101500 |
| 2026-02-12 | 139.71 | $141.05 | 195700 |
| 2026-02-11 | 139.57 | $143.04 | 95845 |
| 2026-02-10 | 139.20 | $143.25 | 76100 |
| 2026-02-09 | 138.78 | $143.07 | 198700 |
| 2026-02-06 | 138.33 | $143.73 | 194700 |
| 2026-02-05 | 137.76 | $140.01 | 142126 |
| 2026-02-04 | 137.52 | $141.35 | 127313 |
| 2026-02-03 | 137.12 | $138.42 | 238100 |
| 2026-02-02 | 136.98 | $137.77 | 162569 |
| 2026-01-30 | 136.90 | $136.86 | 118941 |
| 2026-01-29 | 136.90 | $137.54 | 116316 |
| 2026-01-28 | 136.84 | $136.92 | 184725 |
| 2026-01-27 | 136.83 | $137.62 | 138928 |
| 2026-01-26 | 136.74 | $137.84 | 119834 |
| 2026-01-23 | 136.63 | $138.09 | 107300 |
| 2026-01-22 | 136.47 | $139.45 | 150315 |
| 2026-01-21 | 136.16 | $139.65 | 318600 |
| 2026-01-20 | 135.79 | $136.44 | 209639 |
| 2026-01-16 | 135.73 | $138.80 | 101100 |
| 2026-01-15 | 135.40 | $139.29 | 138200 |
| 2026-01-14 | 134.99 | $137.97 | 270600 |
| 2026-01-13 | 134.68 | $137.31 | 171251 |
| 2026-01-12 | 134.40 | $137.48 | 180800 |
| 2026-01-09 | 134.08 | $137.87 | 83326 |
| 2026-01-08 | 133.68 | $136.94 | 120129 |
| 2026-01-07 | 133.34 | $135.03 | 153800 |
| 2026-01-06 | 133.16 | $136.44 | 273403 |
| 2026-01-05 | 132.81 | $134.91 | 194832 |
| 2026-01-02 | 132.59 | $133.07 | 154300 |
| 2025-12-31 | 132.54 | $131.59 | 89200 |
| 2025-12-30 | 132.64 | $132.84 | 147300 |
| 2025-12-29 | 132.62 | $133.18 | 109536 |
| 2025-12-26 | 132.56 | $133.73 | 79500 |
| 2025-12-24 | 132.44 | $133.74 | 48200 |
| 2025-12-23 | 132.30 | $133.44 | 108900 |
| 2025-12-22 | 132.18 | $134.04 | 137920 |
| 2025-12-19 | 131.99 | $133.12 | 135200 |
| 2025-12-18 | 131.87 | $132.57 | 156200 |
| 2025-12-17 | 131.79 | $132.33 | 136800 |
| 2025-12-16 | 131.74 | $132.47 | 98923 |
| 2025-12-15 | 131.66 | $134.28 | 152330 |
| 2025-12-12 | 131.38 | $134.44 | 84517 |
| 2025-12-11 | 131.06 | $135.77 | 171424 |
| 2025-12-10 | 130.57 | $134.53 | 161600 |
| 2025-12-09 | 130.15 | $131.68 | 151300 |
| 2025-12-08 | 129.99 | $131.73 | 127400 |
| 2025-12-05 | 129.80 | $132.30 | 64400 |
| 2025-12-04 | 129.54 | $132.27 | 81523 |
| 2025-12-03 | 129.25 | $132.02 | 93800 |
| 2025-12-02 | 128.96 | $130.70 | 194000 |
| 2025-12-01 | 128.78 | $131.52 | 128700 |
| 2025-11-28 | 128.49 | $131.99 | 45826 |
| 2025-11-26 | 128.12 | $131.48 | 107400 |
| 2025-11-25 | 127.77 | $130.75 | 158700 |
| 2025-11-24 | 127.45 | $128.28 | 202625 |
| 2025-11-21 | 127.37 | $127.29 | 297948 |
| 2025-11-20 | 127.38 | $123.92 | 104308 |
| 2025-11-19 | 127.74 | $125.52 | 135700 |
| 2025-11-18 | 127.97 | $125.65 | 253754 |
| 2025-11-17 | 128.22 | $124.91 | 145947 |
| 2025-11-14 | 128.57 | $127.51 | 90500 |
| 2025-11-13 | 128.68 | $127.80 | 164200 |
| 2025-11-12 | 128.77 | $129.66 | 80800 |
| 2025-11-11 | 128.68 | $129.10 | 65737 |
| 2025-11-10 | 128.63 | $128.74 | 113906 |
| 2025-11-07 | 128.62 | $128.35 | 85018 |
| 2025-11-06 | 128.65 | $126.85 | 83644 |
| 2025-11-05 | 128.84 | $127.96 | 98140 |
| 2025-11-04 | 128.93 | $127.15 | 103431 |
| 2025-11-03 | 129.12 | $128.14 | 209444 |
| 2025-10-31 | 129.22 | $127.83 | 114500 |
| 2025-10-30 | 129.37 | $127.23 | 144732 |
| 2025-10-29 | 129.59 | $128.69 | 120043 |
| 2025-10-28 | 129.69 | $129.72 | 125500 |
| 2025-10-27 | 129.68 | $130.99 | 152600 |
| 2025-10-24 | 129.55 | $130.80 | 101731 |
| 2025-10-23 | 129.41 | $130.34 | 125035 |
| 2025-10-22 | 129.32 | $128.94 | 283700 |
| 2025-10-21 | 129.36 | $130.13 | 106047 |
| 2025-10-20 | 129.28 | $129.97 | 88535 |
| 2025-10-17 | 129.20 | $128.19 | 119000 |
| 2025-10-16 | 129.31 | $127.91 | 140900 |
| 2025-10-15 | 129.46 | $129.61 | 122835 |
| 2025-10-14 | 129.44 | $129.52 | 241042 |
| 2025-10-13 | 129.43 | $127.77 | 173029 |
| 2025-10-10 | 129.61 | $125.45 | 92200 |
| 2025-10-09 | 130.04 | $129.20 | 110348 |
| 2025-10-08 | 130.13 | $130.67 | 162100 |
| 2025-10-07 | 130.08 | $129.78 | 158909 |
| 2025-10-06 | 130.11 | $130.99 | 111472 |
| 2025-10-03 | 130.02 | $131.10 | 134800 |
| 2025-10-02 | 129.90 | $130.47 | 107338 |
| 2025-10-01 | 129.84 | $130.29 | 93300 |
| 2025-09-30 | 129.79 | $129.72 | 107500 |
| 2025-09-29 | 129.80 | $129.41 | 72305 |
| 2025-09-26 | 129.84 | $129.81 | 69216 |
| 2025-09-25 | 129.85 | $128.56 | 148700 |
| 2025-09-24 | 129.98 | $129.37 | 64201 |
| 2025-09-23 | 130.05 | $129.96 | 157500 |
| 2025-09-22 | 130.06 | $129.80 | 309100 |
| 2025-09-19 | 130.08 | $129.94 | 102600 |
| 2025-09-18 | 130.10 | $131.38 | 118243 |
| 2025-09-17 | 129.96 | $129.87 | 124347 |
| 2025-09-16 | 129.97 | $130.04 | 109816 |
| 2025-09-15 | 129.97 | $130.79 | 94300 |
| 2025-09-12 | 129.88 | $131.10 | 106000 |
| 2025-09-11 | 129.75 | $132.57 | 209700 |
| 2025-09-10 | 129.45 | $130.46 | 71921 |
| 2025-09-09 | 129.35 | $130.68 | 112400 |
| 2025-09-08 | 129.21 | $131.55 | 250316 |
| 2025-09-05 | 128.96 | $131.93 | 195400 |
| 2025-09-04 | 128.65 | $131.43 | 165100 |
| 2025-09-03 | 128.36 | $129.62 | 141721 |
| 2025-09-02 | 128.22 | $129.80 | 126400 |
| 2025-08-29 | 128.06 | $130.39 | 111004 |
| 2025-08-28 | 127.81 | $130.79 | 124900 |
| 2025-08-27 | 127.50 | $131.04 | 103010 |
| 2025-08-26 | 127.13 | $130.07 | 87600 |
| 2025-08-25 | 126.82 | $129.83 | 104500 |
| 2025-08-22 | 126.50 | $130.69 | 308008 |
| 2025-08-21 | 126.06 | $126.76 | 87932 |
| 2025-08-20 | 125.98 | $126.91 | 98543 |
| 2025-08-19 | 125.89 | $127.31 | 151307 |
| 2025-08-18 | 125.74 | $126.63 | 146018 |
| 2025-08-15 | 125.64 | $126.49 | 89416 |
| 2025-08-14 | 125.55 | $127.22 | 133214 |
| 2025-08-13 | 125.38 | $128.69 | 145307 |
| 2025-08-12 | 125.03 | $126.02 | 147800 |
| 2025-08-11 | 124.92 | $123.25 | 138342 |
| 2025-08-08 | 125.10 | $123.81 | 97715 |
| 2025-08-07 | 125.24 | $123.64 | 103800 |
| 2025-08-06 | 125.40 | $123.61 | 221600 |
| 2025-08-05 | 125.59 | $124.28 | 114300 |
| 2025-08-04 | 125.73 | $124.06 | 187200 |
| 2025-08-01 | 125.91 | $122.57 | 157300 |
| 2025-07-31 | 126.26 | $124.65 | 110819 |
| 2025-07-30 | 126.43 | $125.72 | 111900 |
| 2025-07-29 | 126.50 | $127.21 | 119100 |
| 2025-07-28 | 126.43 | $127.51 | 117106 |
| 2025-07-25 | 126.31 | $127.84 | 102100 |
| 2025-07-24 | 126.15 | $127.12 | 122947 |
| 2025-07-23 | 126.05 | $128.92 | 360500 |
| 2025-07-22 | 125.75 | $128.07 | 85926 |
| 2025-07-21 | 125.51 | $126.14 | 87000 |
| 2025-07-18 | 125.44 | $126.61 | 73516 |
| 2025-07-17 | 125.32 | $126.77 | 94200 |
| 2025-07-16 | 125.16 | $125.60 | 129000 |
| 2025-07-15 | 125.12 | $125.12 | 112703 |
| 2025-07-14 | 125.12 | $127.62 | 121300 |
| 2025-07-11 | 124.85 | $127.50 | 107604 |
| 2025-07-10 | 124.58 | $128.43 | 82400 |
| 2025-07-09 | 124.17 | $127.58 | 213600 |
| 2025-07-08 | 123.81 | $127.32 | 204000 |
| 2025-07-07 | 123.44 | $126.42 | 161830 |
| 2025-07-03 | 123.13 | $127.98 | 77015 |
| 2025-07-02 | 122.62 | $127.45 | 229400 |
| 2025-07-01 | 122.11 | $125.76 | 137300 |
| 2025-06-30 | 121.72 | $123.58 | 135623 |
| 2025-06-27 | 121.53 | $123.57 | 138300 |
| 2025-06-26 | 121.31 | $123.68 | 168631 |
| 2025-06-25 | 121.07 | $122.04 | 99100 |
| 2025-06-24 | 120.96 | $122.95 | 287400 |
| 2025-06-23 | 120.75 | $122.07 | 141800 |
| 2025-06-20 | 120.62 | $120.76 | 177200 |
| 2025-06-18 | 120.60 | $120.80 | 177700 |
| 2025-06-17 | 120.58 | $120.35 | 119300 |
| 2025-06-16 | 120.60 | $121.42 | 138603 |
| 2025-06-13 | 120.52 | $120.53 | 200500 |
| 2025-06-12 | 120.52 | $122.31 | 147700 |
| 2025-06-11 | 120.33 | $122.28 | 101700 |
| 2025-06-10 | 120.12 | $122.93 | 199104 |
| 2025-06-09 | 119.83 | $121.83 | 150700 |
| 2025-06-06 | 119.62 | $121.12 | 286900 |
| 2025-06-05 | 119.46 | $119.85 | 163200 |
| 2025-06-04 | 119.42 | $119.91 | 190942 |
| 2025-06-03 | 119.36 | $120.61 | 172413 |
| 2025-06-02 | 119.23 | $118.98 | 176400 |
| 2025-05-30 | 119.26 | $119.49 | 159742 |
| 2025-05-29 | 119.23 | $120.22 | 111745 |
| 2025-05-28 | 119.13 | $119.78 | 123000 |
| 2025-05-27 | 119.06 | $121.34 | 159624 |
| 2025-05-23 | 118.82 | $118.63 | 265000 |
| 2025-05-22 | 118.84 | $118.76 | 199100 |
| 2025-05-21 | 118.85 | $118.98 | 199207 |
| 2025-05-20 | 118.84 | $122.47 | 193500 |
| 2025-05-19 | 118.46 | $122.67 | 156800 |
| 2025-05-16 | 118.01 | $123.25 | 153700 |
| 2025-05-15 | 117.46 | $122.13 | 116600 |
| 2025-05-14 | 116.97 | $121.67 | 356504 |
| 2025-05-13 | 116.47 | $122.25 | 195200 |
| 2025-05-12 | 115.87 | $122.15 | 426800 |
| 2025-05-09 | 115.20 | $118.00 | 153500 |
| 2025-05-08 | 114.91 | $117.86 | 154220 |
| 2025-05-07 | 114.60 | $116.24 | 197300 |
| 2025-05-06 | 114.43 | $115.91 | 129300 |
| 2025-05-05 | 114.27 | $116.85 | 143100 |
| 2025-05-02 | 114.00 | $117.13 | 218640 |
| 2025-05-01 | 113.67 | $114.88 | 173100 |
| 2025-04-30 | 113.54 | $114.21 | 206700 |
| 2025-04-29 | 113.47 | $114.73 | 113600 |
| 2025-04-28 | 113.34 | $114.53 | 237109 |
| 2025-04-25 | 113.21 | $114.08 | 179200 |
| 2025-04-24 | 113.12 | $114.72 | 158714 |
| 2025-04-23 | 112.95 | $112.48 | 200100 |
| 2025-04-22 | 113.00 | $111.54 | 272514 |
| 2025-04-21 | 113.16 | $108.78 | 320913 |
| 2025-04-17 | 113.62 | $110.98 | 217100 |
| 2025-04-16 | 113.90 | $109.91 | 177200 |
| 2025-04-15 | 114.32 | $110.73 | 365700 |
| 2025-04-14 | 114.69 | $111.04 | 347100 |
| 2025-04-11 | 115.08 | $109.53 | 429706 |
| 2025-04-10 | 115.66 | $108.24 | 430800 |
| 2025-04-09 | 116.44 | $113.00 | 811427 |
| 2025-04-08 | 116.80 | $103.88 | 614233 |
| 2025-04-07 | 118.17 | $106.59 | 824537 |
| 2025-04-04 | 119.38 | $108.02 | 524040 |
| 2025-04-03 | 120.58 | $113.19 | 406800 |
| 2025-04-02 | 121.36 | $121.56 | 218400 |
| 2025-04-01 | 121.34 | $120.05 | 524726 |
| 2025-03-31 | 121.47 | $119.73 | 126848 |
| 2025-03-28 | 121.66 | $119.19 | 121915 |
| 2025-03-27 | 121.92 | $121.13 | 1.4M |
| 2025-03-26 | 122.00 | $121.79 | 94801 |
| 2025-03-25 | 122.02 | $121.89 | 229900 |
| 2025-03-24 | 122.03 | $122.48 | 151803 |
| 2025-03-21 | 121.99 | $120.12 | 171424 |
| 2025-03-20 | 122.18 | $120.99 | 132840 |
| 2025-03-19 | 122.31 | $121.81 | 297128 |
| 2025-03-18 | 122.36 | $120.64 | 164900 |
| 2025-03-17 | 122.54 | $121.72 | 160021 |
| 2025-03-14 | 122.63 | $119.99 | 203733 |
| 2025-03-13 | 122.91 | $117.40 | 257400 |
| 2025-03-12 | 123.49 | $118.65 | 256400 |
| 2025-03-11 | 123.99 | $119.16 | 1.1M |
| 2025-03-10 | 124.50 | $119.97 | 2.5M |
| 2025-03-07 | 124.98 | $122.21 | 270334 |
| 2025-03-06 | 125.27 | $121.11 | 220946 |
| 2025-03-05 | 125.71 | $122.18 | 205205 |
| 2025-03-04 | 126.08 | $120.88 | 567100 |
| 2025-03-03 | 126.63 | $123.14 | 291845 |
| 2025-02-28 | 127.00 | $125.67 | 222400 |
| 2025-02-27 | 127.14 | $124.57 | 142500 |
| 2025-02-26 | 127.41 | $125.43 | 224300 |
| 2025-02-25 | 127.62 | $125.73 | 143300 |
| 2025-02-24 | 127.81 | $125.38 | 272850 |
| 2025-02-21 | 128.07 | $125.50 | 166056 |
| 2025-02-20 | 128.34 | $127.72 | 132500 |
| 2025-02-19 | 128.41 | $128.62 | 155589 |
| 2025-02-18 | 128.38 | $129.14 | 1.4M |
| 2025-02-14 | 128.30 | $127.85 | 115249 |
| 2025-02-13 | 128.35 | $127.88 | 108300 |
| 2025-02-12 | 128.40 | $126.82 | 259100 |
| 2025-02-11 | 128.57 | $127.97 | 135500 |
| 2025-02-10 | 128.63 | $127.79 | 141200 |
| 2025-02-07 | 128.72 | $127.67 | 308559 |
| 2025-02-06 | 128.83 | $129.45 | 126000 |
| 2025-02-05 | 128.76 | $129.67 | 112200 |
| 2025-02-04 | 128.67 | $128.70 | 183902 |
| 2025-02-03 | 128.66 | $127.87 | 246271 |
| 2025-01-31 | 128.75 | $129.68 | 255637 |
| 2025-01-30 | 128.65 | $131.02 | 283600 |
| 2025-01-29 | 128.40 | $129.53 | 227900 |
| 2025-01-28 | 128.28 | $129.91 | 154600 |
| 2025-01-27 | 128.11 | $130.23 | 265604 |
| 2025-01-24 | 127.89 | $130.17 | 123932 |
| 2025-01-23 | 127.65 | $130.10 | 170908 |
| 2025-01-22 | 127.39 | $129.87 | 300000 |
| 2025-01-21 | 127.13 | $130.94 | 409900 |
| 2025-01-17 | 126.73 | $129.15 | 279733 |
| 2025-01-16 | 126.47 | $128.68 | 200120 |
| 2025-01-15 | 126.24 | $127.78 | 264718 |
| 2025-01-14 | 126.08 | $126.19 | 205123 |
| 2025-01-13 | 126.07 | $124.86 | 168500 |
| 2025-01-10 | 126.19 | $123.38 | 237500 |
| 2025-01-08 | 126.49 | $125.24 | 281908 |
| 2025-01-07 | 126.62 | $125.24 | 612600 |
| 2025-01-06 | 126.77 | $125.59 | 406116 |
| 2025-01-03 | 126.89 | $125.42 | 481200 |
| 2025-01-02 | 127.04 | $124.19 | 3.4M |
| 2024-12-31 | 127.34 | $124.96 | 150932 |
| 2024-12-30 | 127.60 | $124.17 | 185800 |
| 2024-12-27 | 127.96 | $125.05 | 193832 |
| 2024-12-26 | 128.26 | $126.09 | 240300 |
| 2024-12-24 | 128.49 | $125.72 | 76028 |
| 2024-12-23 | 128.78 | $124.65 | 237900 |
| 2024-12-20 | 129.22 | $124.07 | 287226 |
| 2024-12-19 | 129.76 | $123.11 | 282526 |
| 2024-12-18 | 130.46 | $123.04 | 130740 |
| 2024-12-17 | 131.24 | $128.32 | 192900 |
| 2024-12-16 | 131.55 | $130.64 | 123300 |
| 2024-12-13 | 131.64 | $130.65 | 66100 |
| 2024-12-12 | 131.75 | $131.29 | 98800 |
| 2024-12-11 | 131.79 | $132.15 | 80137 |
| 2024-12-10 | 131.76 | $131.50 | 68600 |
| 2024-12-09 | 131.78 | $132.37 | 77944 |
| 2024-12-06 | 131.72 | $132.71 | 93045 |
| 2024-12-05 | 131.62 | $132.59 | 374800 |
| 2024-12-04 | 131.52 | $133.44 | 72300 |
| 2024-12-03 | 131.31 | $133.22 | 85900 |
| 2024-12-02 | 131.11 | $133.96 | 203700 |
| 2024-11-29 | 130.81 | $134.63 | 26800 |
| 2024-11-27 | 130.41 | $134.36 | 83700 |
| 2024-11-26 | 130.00 | $134.77 | 92000 |
| 2024-11-25 | 129.49 | $135.52 | 190100 |
| 2024-11-22 | 128.86 | $133.36 | 158741 |
| 2024-11-21 | 128.38 | $131.30 | 284620 |
| 2024-11-20 | 128.08 | $129.25 | 255349 |
| 2024-11-19 | 127.95 | $128.77 | 79669 |
| 2024-11-18 | 127.87 | $128.93 | 65600 |
| 2024-11-15 | 127.76 | $128.50 | 94205 |
| 2024-11-14 | 127.68 | $129.47 | 72500 |
| 2024-11-13 | 127.49 | $130.60 | 246200 |
| 2024-11-12 | 127.16 | $131.13 | 185000 |
| 2024-11-11 | 126.75 | $132.74 | 100900 |
| 2024-11-08 | 126.11 | $131.44 | 72645 |
| 2024-11-07 | 125.55 | $130.74 | 89716 |
| 2024-11-06 | 125.01 | $131.30 | 350915 |
| 2024-11-05 | 124.35 | $125.64 | 50242 |
| 2024-11-04 | 124.21 | $123.89 | 78324 |
| 2024-11-01 | 124.24 | $123.57 | 53800 |
| 2024-10-31 | 124.31 | $123.67 | 94129 |
| 2024-10-30 | 124.38 | $125.15 | 65100 |
| 2024-10-29 | 124.30 | $125.10 | 77000 |
| 2024-10-28 | 124.22 | $125.00 | 59900 |
| 2024-10-25 | 124.13 | $123.54 | 61300 |
| 2024-10-24 | 124.20 | $124.45 | 80700 |
| 2024-10-23 | 124.17 | $124.25 | 73325 |
| 2024-10-22 | 124.16 | $124.76 | 107900 |
| 2024-10-21 | 124.10 | $125.23 | 77400 |
| 2024-10-18 | 123.98 | $127.09 | 62400 |
| 2024-10-17 | 123.65 | $126.98 | 62700 |
| 2024-10-16 | 123.30 | $126.96 | 84100 |
| 2024-10-15 | 122.92 | $125.45 | 272903 |
| 2024-10-14 | 122.65 | $125.42 | 51107 |
| 2024-10-11 | 122.36 | $124.57 | 92100 |
| 2024-10-10 | 122.12 | $122.29 | 69100 |
| 2024-10-09 | 122.11 | $122.82 | 66500 |
| 2024-10-08 | 122.03 | $122.03 | 82337 |
| 2024-10-07 | 122.03 | $122.25 | 87846 |
| 2024-10-04 | 122.01 | $123.12 | 48422 |
| 2024-10-03 | 121.89 | $121.89 | 75031 |
| 2024-10-02 | 121.89 | $122.42 | 86140 |
| 2024-10-01 | 121.83 | $122.32 | 186200 |
| 2024-09-30 | 121.78 | $123.62 | 119000 |
| 2024-09-27 | 121.59 | $123.30 | 139502 |
| 2024-09-26 | 121.41 | $123.15 | 76230 |
| 2024-09-25 | 121.23 | $121.88 | 113638 |
| 2024-09-24 | 121.16 | $123.90 | 62400 |
| 2024-09-23 | 120.87 | $123.62 | 81400 |
| 2024-09-20 | 120.58 | $123.21 | 67300 |
| 2024-09-19 | 120.30 | $124.28 | 89411 |
| 2024-09-18 | 119.89 | $122.21 | 106275 |
| 2024-09-17 | 119.64 | $122.12 | 75524 |
| 2024-09-16 | 119.38 | $121.48 | 129611 |
| 2024-09-13 | 119.16 | $120.60 | 96747 |
| 2024-09-12 | 119.01 | $118.37 | 111300 |
| 2024-09-11 | 119.07 | $117.31 | 108006 |
| 2024-09-10 | 119.26 | $117.32 | 92015 |
| 2024-09-09 | 119.46 | $117.88 | 97500 |
| 2024-09-06 | 119.63 | $117.44 | 96217 |
| 2024-09-05 | 119.86 | $119.17 | 92323 |
| 2024-09-04 | 119.93 | $119.86 | 141600 |
| 2024-09-03 | 119.94 | $120.38 | 89035 |
| 2024-08-30 | 119.90 | $122.83 | 77500 |
| 2024-08-29 | 119.59 | $121.95 | 138715 |
| 2024-08-28 | 119.34 | $121.67 | 151411 |
| 2024-08-27 | 119.09 | $121.85 | 62603 |
| 2024-08-26 | 118.80 | $122.27 | 79000 |
| 2024-08-23 | 118.44 | $122.51 | 119500 |
| 2024-08-22 | 118.01 | $119.55 | 69400 |
| 2024-08-21 | 117.85 | $120.21 | 69100 |
| 2024-08-20 | 117.60 | $119.18 | 73000 |
| 2024-08-19 | 117.43 | $120.17 | 61734 |
| 2024-08-16 | 117.14 | $119.14 | 60824 |
| 2024-08-15 | 116.93 | $118.84 | 93111 |
| 2024-08-14 | 116.73 | $116.59 | 61616 |
| 2024-08-13 | 116.75 | $116.60 | 81421 |
| 2024-08-12 | 116.76 | $115.19 | 124700 |
| 2024-08-09 | 116.93 | $115.93 | 62800 |
| 2024-08-08 | 117.04 | $115.88 | 159200 |
| 2024-08-07 | 117.16 | $113.74 | 199810 |
| 2024-08-06 | 117.52 | $114.18 | 419900 |
| 2024-08-05 | 117.87 | $113.30 | 370808 |
| 2024-08-02 | 118.35 | $116.42 | 555800 |
| 2024-08-01 | 118.55 | $119.54 | 965012 |
| 2024-07-31 | 118.45 | $122.29 | 166600 |
| 2024-07-30 | 118.04 | $121.80 | 191727 |
| 2024-07-29 | 117.65 | $120.98 | 88149 |
| 2024-07-26 | 117.30 | $121.02 | 196500 |
| 2024-07-25 | 116.90 | $119.10 | 145036 |
| 2024-07-24 | 116.67 | $117.82 | 88414 |
| 2024-07-23 | 116.55 | $119.62 | 76024 |
| 2024-07-22 | 116.23 | $119.36 | 149740 |
| 2024-07-19 | 115.90 | $117.90 | 102038 |
| 2024-07-18 | 115.69 | $118.76 | 1.4M |
| 2024-07-17 | 115.37 | $120.44 | 132327 |
| 2024-07-16 | 114.83 | $121.10 | 105600 |
| 2024-07-15 | 114.17 | $118.11 | 77500 |
| 2024-07-12 | 113.76 | $117.30 | 83600 |
| 2024-07-11 | 113.39 | $116.37 | 151500 |
| 2024-07-10 | 113.07 | $113.26 | 98000 |
| 2024-07-09 | 113.05 | $111.90 | 65716 |
| 2024-07-08 | 113.17 | $112.49 | 121516 |
| 2024-07-05 | 113.24 | $112.09 | 123200 |
| 2024-07-03 | 113.37 | $113.04 | 65110 |
| 2024-07-02 | 113.40 | $113.08 | 95706 |
| 2024-07-01 | 113.43 | $112.58 | 498336 |
| 2024-06-28 | 113.52 | $113.46 | 267730 |
| 2024-06-27 | 113.53 | $112.84 | 127000 |
| 2024-06-26 | 113.60 | $112.50 | 88200 |
| 2024-06-25 | 113.72 | $112.75 | 103823 |
| 2024-06-24 | 113.82 | $114.04 | 77400 |
| 2024-06-21 | 113.80 | $113.08 | 94421 |
| 2024-06-20 | 113.88 | $112.70 | 116700 |
| 2024-06-18 | 114.00 | $112.74 | 134390 |
| 2024-06-17 | 114.13 | $112.89 | 113600 |
| 2024-06-14 | 114.26 | $111.85 | 108404 |
| 2024-06-13 | 114.52 | $112.96 | 112600 |
| 2024-06-12 | 114.68 | $113.72 | 87818 |
| 2024-06-11 | 114.78 | $112.86 | 92800 |
| 2024-06-10 | 114.98 | $113.89 | 91626 |
| 2024-06-07 | 115.10 | $113.96 | 62700 |
| 2024-06-06 | 115.22 | $115.10 | 88300 |
| 2024-06-05 | 115.23 | $115.04 | 90800 |
| 2024-06-04 | 115.25 | $114.28 | 115226 |
| 2024-06-03 | 115.35 | $115.85 | 224500 |
| 2024-05-31 | 115.30 | $116.37 | 177000 |
| 2024-05-30 | 115.19 | $114.43 | 96200 |
| 2024-05-29 | 115.27 | $113.13 | 144735 |
| 2024-05-28 | 115.49 | $114.69 | 129643 |
| 2024-05-24 | 115.58 | $115.40 | 89136 |
| 2024-05-23 | 115.59 | $114.42 | 80440 |
| 2024-05-22 | 115.72 | $116.25 | 107400 |
| 2024-05-21 | 115.66 | $117.16 | 108800 |
| 2024-05-20 | 115.50 | $117.38 | 59829 |
| 2024-05-17 | 115.31 | $117.71 | 116300 |
| 2024-05-16 | 115.05 | $117.63 | 114342 |
| 2024-05-15 | 114.78 | $118.40 | 87305 |
| 2024-05-14 | 114.40 | $117.81 | 131318 |
| 2024-05-13 | 114.04 | $116.60 | 132900 |
| 2024-05-10 | 113.77 | $116.25 | 99200 |
| 2024-05-09 | 113.51 | $116.32 | 110439 |
| 2024-05-08 | 113.22 | $115.11 | 1.0M |
| 2024-05-07 | 113.02 | $115.22 | 137415 |
| 2024-05-06 | 112.79 | $115.01 | 90100 |
| 2024-05-03 | 112.55 | $113.77 | 146700 |
| 2024-05-02 | 112.42 | $112.69 | 121000 |
| 2024-05-01 | 112.39 | $111.28 | 201500 |
| 2024-04-30 | 112.51 | $111.06 | 137411 |
| 2024-04-29 | 112.67 | $112.85 | 115200 |
| 2024-04-26 | 112.65 | $112.23 | 110700 |
| 2024-04-25 | 112.69 | $111.95 | 104725 |
| 2024-04-24 | 112.77 | $112.59 | 168500 |
| 2024-04-23 | 112.79 | $112.47 | 328836 |
| 2024-04-22 | 112.82 | $111.54 | 88900 |
| 2024-04-19 | 112.95 | $110.55 | 89125 |
| 2024-04-18 | 113.21 | $109.46 | 98828 |
| 2024-04-17 | 113.60 | $109.44 | 142600 |
| 2024-04-16 | 114.04 | $110.20 | 146227 |
| 2024-04-15 | 114.44 | $110.58 | 116000 |
| 2024-04-12 | 114.85 | $111.99 | 109914 |
| 2024-04-11 | 115.15 | $113.68 | 76300 |
| 2024-04-10 | 115.31 | $113.81 | 100500 |
| 2024-04-09 | 115.46 | $116.65 | 95512 |
| 2024-04-08 | 115.34 | $116.12 | 80800 |
| 2024-04-05 | 115.26 | $115.35 | 83914 |
| 2024-04-04 | 115.25 | $114.81 | 98201 |
| 2024-04-03 | 115.29 | $116.02 | 116335 |
| 2024-04-02 | 115.22 | $115.64 | 70800 |
| 2024-04-01 | 115.17 | $117.26 | 124231 |
| 2024-03-28 | 114.95 | $118.29 | 146643 |
| 2024-03-27 | 114.60 | $117.81 | 134534 |
| 2024-03-26 | 114.26 | $115.21 | 115700 |
| 2024-03-25 | 114.16 | $115.45 | 132103 |
| 2024-03-22 | 114.03 | $115.27 | 120134 |
| 2024-03-21 | 113.90 | $116.47 | 95700 |
| 2024-03-20 | 113.63 | $115.68 | 130443 |
| 2024-03-19 | 113.41 | $113.99 | 86600 |
| 2024-03-18 | 113.35 | $113.09 | 111800 |
| 2024-03-15 | 113.38 | $113.52 | 220800 |
| 2024-03-14 | 113.36 | $113.48 | 169600 |
| 2024-03-13 | 113.35 | $115.11 | 100928 |
| 2024-03-12 | 113.16 | $114.90 | 115446 |
| 2024-03-11 | 112.98 | $114.83 | 78100 |
| 2024-03-08 | 112.78 | $114.90 | 141200 |
| 2024-03-07 | 112.56 | $114.90 | 132031 |
| 2024-03-06 | 112.31 | $113.96 | 177200 |
| 2024-03-05 | 112.14 | $113.61 | 134731 |
| 2024-03-04 | 111.99 | $113.49 | 157400 |
| 2024-03-01 | 111.83 | $113.13 | 141221 |
| 2024-02-29 | 111.69 | $112.45 | 185936 |
| 2024-02-28 | 111.61 | $112.04 | 81900 |
| 2024-02-27 | 111.57 | $112.37 | 96500 |
| 2024-02-26 | 111.48 | $111.79 | 111126 |
| 2024-02-23 | 111.45 | $112.34 | 166600 |
| 2024-02-22 | 111.36 | $112.13 | 105900 |
| 2024-02-21 | 111.27 | $111.53 | 116222 |
| 2024-02-20 | 111.25 | $111.21 | 111642 |
| 2024-02-16 | 111.25 | $111.86 | 114100 |
| 2024-02-15 | 111.19 | $112.62 | 115600 |
| 2024-02-14 | 111.04 | $110.83 | 107621 |
| 2024-02-13 | 111.06 | $109.49 | 267233 |
| 2024-02-12 | 111.22 | $112.86 | 169412 |
| 2024-02-09 | 111.05 | $111.42 | 131215 |
| 2024-02-08 | 111.01 | $110.74 | 135315 |
| 2024-02-07 | 111.04 | $109.89 | 187700 |
| 2024-02-06 | 111.16 | $109.78 | 183300 |
| 2024-02-05 | 111.31 | $109.40 | 387200 |
| 2024-02-02 | 111.51 | $110.97 | 357600 |
| 2024-02-01 | 111.57 | $111.50 | 307300 |
| 2024-01-31 | 111.57 | $110.39 | 255803 |
| 2024-01-30 | 111.70 | $112.75 | 219600 |
| 2024-01-29 | 111.59 | $113.16 | 138832 |
| 2024-01-26 | 111.42 | $112.27 | 129800 |
| 2024-01-25 | 111.33 | $111.92 | 150600 |
| 2024-01-24 | 111.27 | $111.35 | 297125 |
| 2024-01-23 | 111.26 | $111.90 | 199516 |
| 2024-01-22 | 111.20 | $112.15 | 225224 |
| 2024-01-19 | 111.10 | $110.90 | 184100 |
| 2024-01-18 | 111.12 | $109.91 | 172148 |
| 2024-01-17 | 111.24 | $109.27 | 228200 |
| 2024-01-16 | 111.45 | $110.26 | 209900 |
| 2024-01-12 | 111.58 | $111.22 | 114000 |
| 2024-01-11 | 111.61 | $111.43 | 121800 |
| 2024-01-10 | 111.63 | $112.13 | 172600 |
| 2024-01-09 | 111.58 | $111.96 | 153646 |
| 2024-01-08 | 111.54 | $112.85 | 193547 |
| 2024-01-05 | 111.40 | $111.65 | 189648 |
| 2024-01-04 | 111.38 | $111.06 | 398704 |
| 2024-01-03 | 111.41 | $111.32 | 404307 |
| 2024-01-02 | 111.42 | $114.08 | 794900 |
| 2023-12-29 | 111.14 | $114.04 | 93736 |
| 2023-12-28 | 110.84 | $115.17 | 130500 |
| 2023-12-27 | 110.38 | $115.03 | 146400 |
| 2023-12-26 | 109.89 | $114.99 | 117108 |
| 2023-12-22 | 109.36 | $114.06 | 268923 |
| 2023-12-21 | 108.86 | $113.62 | 127800 |
| 2023-12-20 | 108.36 | $112.21 | 213341 |
| 2023-12-19 | 107.95 | $114.54 | 209013 |
| 2023-12-18 | 107.26 | $112.95 | 117500 |
| 2023-12-15 | 106.66 | $112.69 | 175436 |
| 2023-12-14 | 106.03 | $113.90 | 175800 |
| 2023-12-13 | 105.20 | $110.66 | 290724 |
| 2023-12-12 | 104.62 | $107.61 | 183600 |
| 2023-12-11 | 104.31 | $107.93 | 122700 |
| 2023-12-08 | 103.93 | $107.35 | 143919 |
| 2023-12-07 | 103.57 | $106.90 | 164100 |
| 2023-12-06 | 103.22 | $106.21 | 128000 |
| 2023-12-05 | 102.90 | $106.15 | 184906 |
| 2023-12-04 | 102.56 | $107.82 | 197131 |
| 2023-12-01 | 102.00 | $106.78 | 454900 |
| 2023-11-30 | 101.50 | $103.98 | 140906 |
| 2023-11-29 | 101.24 | $103.44 | 150802 |
| 2023-11-28 | 101.01 | $103.10 | 161732 |
| 2023-11-27 | 100.79 | $103.56 | 173600 |
| 2023-11-24 | 100.50 | $103.65 | 42500 |
| 2023-11-22 | 100.17 | $103.17 | 112300 |
| 2023-11-21 | 99.85 | $102.61 | 160443 |
| 2023-11-20 | 99.56 | $103.22 | 146219 |
| 2023-11-17 | 99.17 | $102.90 | 111427 |
| 2023-11-16 | 98.78 | $101.89 | 111901 |
| 2023-11-15 | 98.45 | $102.98 | 198848 |
| 2023-11-14 | 97.98 | $102.07 | 218127 |
| 2023-11-13 | 97.55 | $97.82 | 187203 |
| 2023-11-10 | 97.52 | $98.20 | 125300 |
| 2023-11-09 | 97.45 | $96.94 | 141048 |
| 2023-11-08 | 97.50 | $98.29 | 109000 |
| 2023-11-07 | 97.42 | $98.66 | 121640 |
| 2023-11-06 | 97.29 | $98.90 | 144321 |
| 2023-11-03 | 97.12 | $100.04 | 124400 |
| 2023-11-02 | 96.81 | $97.68 | 263013 |
| 2023-11-01 | 96.72 | $95.32 | 672931 |
| 2023-10-31 | 96.86 | $94.92 | 227100 |
| 2023-10-30 | 97.07 | $94.04 | 253300 |
| 2023-10-27 | 97.39 | $93.05 | 195819 |
| 2023-10-26 | 97.84 | $94.55 | 310600 |
| 2023-10-25 | 98.19 | $94.04 | 201139 |
| 2023-10-24 | 98.63 | $95.40 | 194359 |
| 2023-10-23 | 98.97 | $94.87 | 212820 |
| 2023-10-20 | 99.40 | $95.80 | 172723 |
| 2023-10-19 | 99.78 | $96.74 | 432923 |
| 2023-10-18 | 100.10 | $98.37 | 111235 |
| 2023-10-17 | 100.28 | $100.66 | 150915 |
| 2023-10-16 | 100.24 | $99.38 | 138300 |
| 2023-10-13 | 100.33 | $97.84 | 116600 |
| 2023-10-12 | 100.59 | $98.49 | 120800 |
| 2023-10-11 | 100.81 | $100.56 | 107126 |
| 2023-10-10 | 100.84 | $100.05 | 135200 |
| 2023-10-09 | 100.92 | $99.04 | 149032 |
| 2023-10-06 | 101.12 | $98.60 | 209737 |
| 2023-10-05 | 101.39 | $97.87 | 687748 |
| 2023-10-04 | 101.76 | $98.10 | 334948 |
| 2023-10-03 | 102.14 | $97.64 | 381000 |
| 2023-10-02 | 102.62 | $99.49 | 1.0M |
| 2023-09-29 | 102.95 | $100.93 | 234401 |
| 2023-09-28 | 103.16 | $101.00 | 298412 |
| 2023-09-27 | 103.39 | $99.71 | 148647 |
| 2023-09-26 | 103.77 | $99.46 | 113503 |
| 2023-09-25 | 104.23 | $101.86 | 123234 |
| 2023-09-22 | 104.48 | $101.34 | 130247 |
| 2023-09-21 | 104.81 | $101.46 | 255600 |
| 2023-09-20 | 105.16 | $103.38 | 114829 |
| 2023-09-19 | 105.35 | $103.79 | 94600 |
| 2023-09-18 | 105.51 | $103.85 | 128500 |
| 2023-09-15 | 105.68 | $104.19 | 118045 |
| 2023-09-14 | 105.84 | $105.23 | 103210 |
| 2023-09-13 | 105.91 | $103.77 | 213200 |
| 2023-09-12 | 106.13 | $104.51 | 70000 |
| 2023-09-11 | 106.30 | $104.43 | 130700 |
| 2023-09-08 | 106.50 | $104.59 | 110900 |
| 2023-09-07 | 106.70 | $104.73 | 94400 |
| 2023-09-06 | 106.91 | $105.82 | 120400 |
| 2023-09-05 | 107.02 | $106.32 | 123100 |
| 2023-09-01 | 107.09 | $108.71 | 316100 |
| 2023-08-31 | 106.92 | $107.62 | 81400 |
| 2023-08-30 | 106.85 | $107.50 | 168100 |
| 2023-08-29 | 106.78 | $107.32 | 112500 |
| 2023-08-28 | 106.72 | $105.73 | 188137 |
| 2023-08-25 | 106.83 | $104.60 | 239634 |
| 2023-08-24 | 107.06 | $104.53 | 216325 |
| 2023-08-23 | 107.33 | $105.40 | 127314 |
| 2023-08-22 | 107.53 | $104.14 | 174200 |
| 2023-08-21 | 107.89 | $104.90 | 191400 |
| 2023-08-18 | 108.21 | $104.86 | 148549 |
| 2023-08-17 | 108.56 | $104.63 | 145700 |
| 2023-08-16 | 108.97 | $105.92 | 205000 |
| 2023-08-15 | 109.29 | $107.06 | 139142 |
| 2023-08-14 | 109.53 | $108.68 | 107840 |
| 2023-08-11 | 109.62 | $108.68 | 353315 |
| 2023-08-10 | 109.71 | $108.73 | 253325 |
| 2023-08-09 | 109.82 | $109.02 | 147900 |
| 2023-08-08 | 109.90 | $109.67 | 289623 |
| 2023-08-07 | 109.93 | $110.63 | 105824 |
| 2023-08-04 | 109.85 | $109.76 | 170200 |
| 2023-08-03 | 109.86 | $109.90 | 186916 |
| 2023-08-02 | 109.86 | $110.39 | 611200 |
| 2023-08-01 | 109.80 | $111.52 | 538700 |
| 2023-07-31 | 109.62 | $111.92 | 151516 |
| 2023-07-28 | 109.38 | $111.21 | 281900 |
| 2023-07-27 | 109.19 | $110.39 | 294744 |
| 2023-07-26 | 109.06 | $111.74 | 183000 |
| 2023-07-25 | 108.78 | $110.88 | 249118 |
| 2023-07-24 | 108.56 | $110.73 | 275300 |
| 2023-07-21 | 108.33 | $110.45 | 175900 |
| 2023-07-20 | 108.10 | $110.98 | 259604 |
| 2023-07-19 | 107.80 | $111.76 | 233419 |
| 2023-07-18 | 107.38 | $110.96 | 178713 |
| 2023-07-17 | 107.01 | $109.85 | 375100 |
| 2023-07-14 | 106.71 | $109.32 | 170314 |
| 2023-07-13 | 106.43 | $110.65 | 128900 |
| 2023-07-12 | 105.99 | $109.87 | 177900 |
| 2023-07-11 | 105.58 | $109.07 | 157700 |
| 2023-07-10 | 105.21 | $107.79 | 134900 |
| 2023-07-07 | 104.94 | $106.54 | 214200 |
| 2023-07-06 | 104.77 | $105.45 | 328015 |
| 2023-07-05 | 104.70 | $106.62 | 457000 |
| 2023-07-03 | 104.50 | $107.61 | 464609 |
| 2023-06-30 | 104.17 | $107.13 | 171019 |
| 2023-06-29 | 103.86 | $106.52 | 153100 |
| 2023-06-28 | 103.58 | $105.23 | 194400 |
| 2023-06-27 | 103.41 | $105.30 | 137526 |
| 2023-06-26 | 103.21 | $103.40 | 261432 |
| 2023-06-23 | 103.19 | $102.48 | 113843 |
| 2023-06-22 | 103.26 | $103.72 | 118100 |
| 2023-06-21 | 103.21 | $104.45 | 177000 |
| 2023-06-20 | 103.08 | $104.87 | 135732 |
| 2023-06-16 | 102.89 | $105.64 | 162600 |
| 2023-06-15 | 102.61 | $106.14 | 166400 |
| 2023-06-14 | 102.23 | $105.10 | 239612 |
| 2023-06-13 | 101.93 | $105.67 | 142200 |
| 2023-06-12 | 101.54 | $104.35 | 212200 |
| 2023-06-09 | 101.24 | $103.77 | 169600 |
| 2023-06-08 | 100.98 | $104.35 | 162800 |
| 2023-06-07 | 100.62 | $104.99 | 148047 |
| 2023-06-06 | 100.16 | $103.43 | 190722 |
| 2023-06-05 | 99.82 | $101.07 | 217035 |
| 2023-06-02 | 99.68 | $102.35 | 271310 |
| 2023-06-01 | 99.40 | $98.77 | 1.5M |
| 2023-05-31 | 99.47 | $98.00 | 193800 |
| 2023-05-30 | 99.62 | $99.53 | 190811 |
| 2023-05-26 | 99.63 | $99.57 | 191898 |
| 2023-05-25 | 99.64 | $98.32 | 181026 |
| 2023-05-24 | 99.78 | $98.41 | 256137 |
| 2023-05-23 | 99.92 | $99.54 | 208900 |
| 2023-05-22 | 99.97 | $100.43 | 388200 |
| 2023-05-19 | 99.92 | $99.90 | 138400 |
| 2023-05-18 | 99.92 | $100.98 | 222100 |
| 2023-05-17 | 99.81 | $100.15 | 270700 |
| 2023-05-16 | 99.77 | $98.05 | 176111 |
| 2023-05-15 | 99.95 | $99.48 | 198817 |
| 2023-05-12 | 100.00 | $98.47 | 153120 |
| 2023-05-11 | 100.16 | $98.75 | 247119 |
| 2023-05-10 | 100.31 | $99.24 | 235832 |
| 2023-05-09 | 100.42 | $99.36 | 360026 |
| 2023-05-08 | 100.53 | $99.80 | 135111 |
| 2023-05-05 | 100.61 | $100.13 | 267443 |
| 2023-05-04 | 100.66 | $97.74 | 580200 |
| 2023-05-03 | 100.97 | $99.67 | 296914 |
| 2023-05-02 | 101.11 | $99.87 | 367000 |
| 2023-05-01 | 101.24 | $101.53 | 1.1M |
| 2023-04-28 | 101.21 | $101.75 | 226900 |
| 2023-04-27 | 101.15 | $100.50 | 149700 |
| 2023-04-26 | 101.22 | $98.83 | 218800 |
| 2023-04-25 | 101.47 | $99.56 | 174400 |
| 2023-04-24 | 101.67 | $101.64 | 236109 |
| 2023-04-21 | 101.67 | $101.76 | 251700 |
| 2023-04-20 | 101.66 | $101.94 | 152832 |
| 2023-04-19 | 101.64 | $102.41 | 150700 |
| 2023-04-18 | 101.55 | $102.00 | 181637 |
| 2023-04-17 | 101.51 | $102.18 | 234300 |
| 2023-04-14 | 101.44 | $101.24 | 189516 |
| 2023-04-13 | 101.46 | $101.93 | 281200 |
| 2023-04-12 | 101.41 | $101.21 | 363200 |
| 2023-04-11 | 101.43 | $101.97 | 232915 |
| 2023-04-10 | 101.37 | $101.01 | 301614 |
| 2023-04-06 | 101.41 | $99.76 | 347348 |
| 2023-04-05 | 101.58 | $99.96 | 491236 |
| 2023-04-04 | 101.75 | $100.67 | 583717 |
| 2023-04-03 | 101.87 | $102.47 | 891700 |
| 2023-03-31 | 101.80 | $102.77 | 398900 |
| 2023-03-30 | 101.70 | $100.96 | 265400 |
| 2023-03-29 | 101.78 | $100.70 | 247013 |
| 2023-03-28 | 101.89 | $99.36 | 370600 |
| 2023-03-27 | 102.16 | $98.98 | 779845 |
| 2023-03-24 | 102.49 | $98.26 | 496030 |
| 2023-03-23 | 102.94 | $97.23 | 306100 |
| 2023-03-22 | 103.54 | $98.45 | 424000 |
| 2023-03-21 | 104.07 | $101.09 | 315600 |
| 2023-03-20 | 104.39 | $99.10 | 1.5M |
| 2023-03-17 | 104.94 | $97.49 | 894319 |
| 2023-03-16 | 105.73 | $100.11 | 403547 |
| 2023-03-15 | 106.32 | $98.92 | 477018 |
| 2023-03-14 | 107.10 | $101.00 | 311646 |
| 2023-03-13 | 107.74 | $99.26 | 713918 |
| 2023-03-10 | 108.63 | $101.60 | 461300 |
| 2023-03-09 | 109.37 | $104.96 | 2.4M |
| 2023-03-08 | 109.84 | $107.94 | 141202 |
| 2023-03-07 | 110.04 | $107.79 | 210200 |
| 2023-03-06 | 110.28 | $109.33 | 260200 |
| 2023-03-03 | 110.38 | $110.81 | 2.8M |
| 2023-03-02 | 110.33 | $109.72 | 192600 |
| 2023-03-01 | 110.39 | $109.21 | 258240 |
| 2023-02-28 | 110.52 | $109.06 | 207200 |
| 2023-02-27 | 110.67 | $109.21 | 264148 |
| 2023-02-24 | 110.83 | $108.96 | 402307 |
| 2023-02-23 | 111.02 | $109.96 | 253413 |
| 2023-02-22 | 111.14 | $109.73 | 2.3M |
| 2023-02-21 | 111.28 | $109.60 | 284432 |
| 2023-02-17 | 111.46 | $112.35 | 113637 |
| 2023-02-16 | 111.37 | $112.48 | 188000 |
| 2023-02-15 | 111.25 | $113.44 | 150100 |
| 2023-02-14 | 111.02 | $112.63 | 377400 |
| 2023-02-13 | 110.85 | $112.65 | 118000 |
| 2023-02-10 | 110.66 | $111.15 | 180614 |
| 2023-02-09 | 110.61 | $111.12 | 297746 |
| 2023-02-08 | 110.55 | $112.76 | 174200 |
| 2023-02-07 | 110.32 | $114.27 | 303800 |
| 2023-02-06 | 109.91 | $113.70 | 511032 |
| 2023-02-03 | 109.51 | $115.11 | 2.8M |
| 2023-02-02 | 108.92 | $116.09 | 887126 |
| 2023-02-01 | 108.16 | $114.32 | 569005 |
| 2023-01-31 | 107.51 | $112.25 | 216700 |
| 2023-01-30 | 107.02 | $109.44 | 220103 |
| 2023-01-27 | 106.76 | $110.66 | 176000 |
| 2023-01-26 | 106.35 | $110.06 | 307113 |
| 2023-01-25 | 105.96 | $109.11 | 2.8M |
| 2023-01-24 | 105.63 | $108.77 | 295100 |
| 2023-01-23 | 105.30 | $109.36 | 249857 |
| 2023-01-20 | 104.87 | $107.84 | 283728 |
| 2023-01-19 | 104.56 | $105.92 | 167600 |
| 2023-01-18 | 104.42 | $107.02 | 196600 |
| 2023-01-17 | 104.14 | $108.49 | 302800 |
| 2023-01-13 | 103.68 | $108.49 | 268449 |
| 2023-01-12 | 103.18 | $108.16 | 357300 |
| 2023-01-11 | 102.65 | $107.09 | 515000 |
| 2023-01-10 | 102.19 | $105.56 | 221200 |
| 2023-01-09 | 101.83 | $104.35 | 398800 |
| 2023-01-06 | 101.56 | $104.31 | 465224 |
| 2023-01-05 | 101.28 | $101.61 | 2.6M |
| 2023-01-04 | 101.24 | $102.43 | 493900 |
| 2023-01-03 | 101.12 | $100.63 | 534900 |
| 2022-12-30 | 101.17 | $100.80 | 305500 |
| 2022-12-29 | 101.21 | $101.16 | 468100 |
| 2022-12-28 | 101.21 | $98.87 | 234200 |
| 2022-12-27 | 101.46 | $100.60 | 198901 |
| 2022-12-23 | 101.55 | $100.45 | 181800 |
| 2022-12-22 | 101.66 | $99.82 | 273800 |
| 2022-12-21 | 101.86 | $100.75 | 3.0M |
| 2022-12-20 | 101.97 | $98.88 | 361448 |
| 2022-12-19 | 102.30 | $98.46 | 719200 |
| 2022-12-16 | 102.70 | $99.64 | 278300 |
| 2022-12-15 | 103.02 | $100.64 | 297400 |
| 2022-12-14 | 103.27 | $102.68 | 301400 |
| 2022-12-13 | 103.34 | $103.06 | 366200 |
| 2022-12-12 | 103.37 | $103.22 | 249437 |
| 2022-12-09 | 103.38 | $102.17 | 285800 |
| 2022-12-08 | 103.51 | $103.17 | 239900 |
| 2022-12-07 | 103.55 | $102.66 | 522815 |
| 2022-12-06 | 103.64 | $102.94 | 3.7M |
| 2022-12-05 | 103.71 | $103.88 | 209200 |
| 2022-12-02 | 103.69 | $106.42 | 393717 |
| 2022-12-01 | 103.41 | $106.30 | 407900 |
| 2022-11-30 | 103.10 | $106.74 | 528220 |
| 2022-11-29 | 102.72 | $104.72 | 272500 |
| 2022-11-28 | 102.51 | $104.16 | 244600 |
| 2022-11-25 | 102.34 | $106.13 | 193730 |
| 2022-11-23 | 101.94 | $105.53 | 288637 |
| 2022-11-22 | 101.56 | $105.60 | 3.8M |
| 2022-11-21 | 101.13 | $103.96 | 231736 |
| 2022-11-18 | 100.84 | $103.74 | 129700 |
| 2022-11-17 | 100.53 | $102.94 | 824138 |
| 2022-11-16 | 100.28 | $103.33 | 234806 |
| 2022-11-15 | 99.95 | $104.73 | 499418 |
| 2022-11-14 | 99.45 | $103.48 | 294949 |
| 2022-11-11 | 99.03 | $104.38 | 329100 |
| 2022-11-10 | 98.47 | $103.94 | 236700 |
| 2022-11-09 | 97.89 | $98.84 | 1.2M |
| 2022-11-08 | 97.79 | $100.64 | 304700 |
| 2022-11-07 | 97.49 | $100.55 | 1.3M |
| 2022-11-04 | 97.17 | $99.84 | 3.2M |
| 2022-11-03 | 96.88 | $97.98 | 350900 |
| 2022-11-02 | 96.77 | $98.09 | 202318 |
| 2022-11-01 | 96.63 | $100.58 | 291101 |
| 2022-10-31 | 96.21 | $100.30 | 649334 |
| 2022-10-28 | 95.78 | $100.31 | 223200 |
| 2022-10-27 | 95.31 | $98.49 | 519800 |
| 2022-10-26 | 94.97 | $98.01 | 1.0M |
| 2022-10-25 | 94.65 | $97.66 | 4.4M |
| 2022-10-24 | 94.34 | $95.64 | 262511 |
| 2022-10-21 | 94.20 | $94.93 | 256200 |
| 2022-10-20 | 94.12 | $93.00 | 232500 |
| 2022-10-19 | 94.24 | $94.39 | 206700 |
| 2022-10-18 | 94.23 | $95.75 | 270200 |
| 2022-10-17 | 94.07 | $94.30 | 373219 |
| 2022-10-14 | 94.04 | $92.12 | 270742 |
| 2022-10-13 | 94.24 | $93.87 | 417325 |
| 2022-10-12 | 94.28 | $91.70 | 452031 |
| 2022-10-11 | 94.55 | $92.22 | 247300 |
| 2022-10-10 | 94.80 | $92.02 | 356900 |
| 2022-10-07 | 95.09 | $92.08 | 411400 |
| 2022-10-06 | 95.41 | $94.23 | 453600 |
| 2022-10-05 | 95.53 | $95.10 | 668300 |
| 2022-10-04 | 95.58 | $95.85 | 410800 |
| 2022-10-03 | 95.55 | $92.38 | 627842 |
| 2022-09-30 | 95.88 | $90.00 | 499600 |
| 2022-09-29 | 96.50 | $90.61 | 423314 |
| 2022-09-28 | 97.12 | $92.64 | 427035 |
| 2022-09-27 | 97.59 | $90.47 | 380400 |
| 2022-09-26 | 98.34 | $90.65 | 499744 |
| 2022-09-23 | 99.15 | $92.87 | 492000 |
| 2022-09-22 | 99.82 | $94.96 | 895000 |
| 2022-09-21 | 100.33 | $96.71 | 308138 |
| 2022-09-20 | 100.71 | $98.02 | 204000 |
| 2022-09-19 | 100.99 | $99.67 | 242300 |
| 2022-09-16 | 101.13 | $98.40 | 222377 |
| 2022-09-15 | 101.42 | $99.61 | 237900 |
| 2022-09-14 | 101.61 | $100.07 | 344100 |
| 2022-09-13 | 101.77 | $100.22 | 238516 |
| 2022-09-12 | 101.93 | $103.75 | 352500 |
| 2022-09-09 | 101.74 | $102.58 | 298300 |
| 2022-09-08 | 101.65 | $100.99 | 302300 |
| 2022-09-07 | 101.72 | $100.21 | 433800 |
| 2022-09-06 | 101.88 | $98.01 | 4.5M |
| 2022-09-02 | 102.29 | $98.74 | 279400 |
| 2022-09-01 | 102.66 | $99.41 | 385714 |
| 2022-08-31 | 103.00 | $100.13 | 179743 |
| 2022-08-30 | 103.31 | $100.75 | 394129 |
| 2022-08-29 | 103.58 | $102.17 | 287800 |
| 2022-08-26 | 103.72 | $102.69 | 493400 |
| 2022-08-25 | 103.83 | $105.62 | 4.5M |
| 2022-08-24 | 103.64 | $103.78 | 151500 |
| 2022-08-23 | 103.63 | $103.43 | 128417 |
| 2022-08-22 | 103.65 | $103.59 | 332448 |
| 2022-08-19 | 103.66 | $105.76 | 99900 |
| 2022-08-18 | 103.44 | $107.17 | 130900 |
| 2022-08-17 | 103.04 | $106.32 | 132800 |
| 2022-08-16 | 102.70 | $107.68 | 149000 |
| 2022-08-15 | 102.17 | $106.84 | 220000 |
| 2022-08-12 | 101.68 | $106.78 | 176249 |
| 2022-08-11 | 101.15 | $105.17 | 291700 |
| 2022-08-10 | 100.72 | $104.37 | 214532 |
| 2022-08-09 | 100.34 | $102.26 | 90636 |
| 2022-08-08 | 100.14 | $102.74 | 435422 |
| 2022-08-05 | 99.86 | $102.12 | 150200 |
| 2022-08-04 | 99.63 | $101.84 | 268521 |
| 2022-08-03 | 99.39 | $102.50 | 364600 |
| 2022-08-02 | 99.07 | $101.72 | 4.2M |
| 2022-08-01 | 98.79 | $102.97 | 547500 |
| 2022-07-29 | 98.35 | $103.05 | 485940 |
| 2022-07-28 | 97.85 | $101.88 | 559930 |
| 2022-07-27 | 97.43 | $100.46 | 212149 |
| 2022-07-26 | 97.11 | $98.94 | 330100 |
| 2022-07-25 | 96.91 | $99.50 | 4.3M |
| 2022-07-22 | 96.64 | $98.69 | 178000 |
| 2022-07-21 | 96.43 | $99.17 | 165232 |
| 2022-07-20 | 96.14 | $98.70 | 291016 |
| 2022-07-19 | 95.87 | $98.14 | 220046 |
| 2022-07-18 | 95.63 | $95.25 | 222200 |
| 2022-07-15 | 95.67 | $95.36 | 193942 |
| 2022-07-14 | 95.70 | $93.68 | 288735 |
| 2022-07-13 | 95.91 | $94.56 | 350842 |
| 2022-07-12 | 96.06 | $94.97 | 282087 |
| 2022-07-11 | 96.17 | $94.98 | 300500 |
| 2022-07-08 | 96.30 | $95.76 | 290500 |
| 2022-07-07 | 96.35 | $96.05 | 614800 |
| 2022-07-06 | 96.38 | $94.33 | 5.7M |
| 2022-07-05 | 96.60 | $94.90 | 412423 |
| 2022-07-01 | 96.78 | $95.51 | 470039 |
| 2022-06-30 | 96.91 | $94.41 | 331600 |
| 2022-06-29 | 97.18 | $95.16 | 253546 |
| 2022-06-28 | 97.39 | $95.86 | 486500 |
| 2022-06-27 | 97.55 | $97.02 | 979203 |
| 2022-06-24 | 97.61 | $96.56 | 5.0M |
| 2022-06-23 | 97.72 | $93.26 | 430400 |
| 2022-06-22 | 98.18 | $93.09 | 356246 |
| 2022-06-21 | 98.72 | $93.27 | 474500 |
| 2022-06-17 | 99.30 | $92.16 | 591200 |
| 2022-06-16 | 100.05 | $91.51 | 533810 |
| 2022-06-15 | 100.94 | $95.81 | 346100 |
| 2022-06-14 | 101.49 | $94.66 | 1.0M |
| 2022-06-13 | 102.20 | $95.23 | 539700 |
| 2022-06-10 | 102.94 | $99.70 | 276900 |
| 2022-06-09 | 103.28 | $102.00 | 278400 |
| 2022-06-08 | 103.41 | $104.36 | 126400 |
| 2022-06-07 | 103.31 | $106.22 | 303800 |
| 2022-06-06 | 103.01 | $105.00 | 217800 |
| 2022-06-03 | 102.80 | $104.21 | 3.5M |
| 2022-06-02 | 102.65 | $105.39 | 506300 |
| 2022-06-01 | 102.36 | $103.60 | 345500 |
| 2022-05-31 | 102.23 | $104.36 | 725100 |
| 2022-05-27 | 102.01 | $105.13 | 416500 |
| 2022-05-26 | 101.68 | $103.27 | 335700 |
| 2022-05-25 | 101.51 | $101.28 | 701100 |
| 2022-05-24 | 101.53 | $99.56 | 3.2M |
| 2022-05-23 | 101.74 | $100.24 | 267878 |
| 2022-05-20 | 101.90 | $99.16 | 386318 |
| 2022-05-19 | 102.19 | $99.70 | 295500 |
| 2022-05-18 | 102.45 | $100.10 | 266519 |
| 2022-05-17 | 102.70 | $103.58 | 289100 |
| 2022-05-16 | 102.60 | $100.46 | 297200 |
| 2022-05-13 | 102.83 | $100.71 | 269400 |
| 2022-05-12 | 103.05 | $98.35 | 768403 |
| 2022-05-11 | 103.55 | $97.56 | 349118 |
| 2022-05-10 | 104.18 | $98.90 | 411100 |
| 2022-05-09 | 104.73 | $99.61 | 429000 |
| 2022-05-06 | 105.27 | $102.41 | 440100 |
| 2022-05-05 | 105.57 | $103.26 | 437700 |
| 2022-05-04 | 105.82 | $106.45 | 2.8M |
| 2022-05-03 | 105.75 | $103.80 | 369401 |
| 2022-05-02 | 105.95 | $102.56 | 597000 |
| 2022-04-29 | 106.31 | $102.25 | 236815 |
| 2022-04-28 | 106.74 | $104.95 | 393500 |
| 2022-04-27 | 106.93 | $103.27 | 688135 |
| 2022-04-26 | 107.31 | $103.39 | 546000 |
| 2022-04-25 | 107.72 | $106.13 | 3.0M |
| 2022-04-22 | 107.89 | $105.62 | 283200 |
| 2022-04-21 | 108.13 | $108.50 | 542944 |
| 2022-04-20 | 108.09 | $110.20 | 272500 |
| 2022-04-19 | 107.87 | $109.33 | 208614 |
| 2022-04-18 | 107.72 | $107.35 | 254441 |
| 2022-04-14 | 107.76 | $107.34 | 173447 |
| 2022-04-13 | 107.80 | $107.56 | 192323 |
| 2022-04-12 | 107.82 | $105.87 | 376037 |
| 2022-04-11 | 108.03 | $106.17 | 588438 |
| 2022-04-08 | 108.23 | $106.52 | 345149 |
| 2022-04-07 | 108.41 | $106.27 | 428000 |
| 2022-04-06 | 108.63 | $106.80 | 671923 |
| 2022-04-05 | 108.82 | $107.39 | 4.0M |
| 2022-04-04 | 108.97 | $109.52 | 904218 |
| 2022-04-01 | 108.92 | $109.95 | 587500 |
| 2022-03-31 | 108.81 | $109.64 | 234800 |
| 2022-03-30 | 108.72 | $110.96 | 856121 |
| 2022-03-29 | 108.48 | $112.30 | 408400 |
| 2022-03-28 | 108.08 | $110.15 | 1.0M |
| 2022-03-25 | 107.87 | $110.36 | 3.8M |
| 2022-03-24 | 107.60 | $109.19 | 171606 |
| 2022-03-23 | 107.44 | $108.42 | 318111 |
| 2022-03-22 | 107.33 | $110.05 | 317617 |
| 2022-03-21 | 107.05 | $109.68 | 235447 |
| 2022-03-18 | 106.77 | $109.60 | 314639 |
| 2022-03-17 | 106.47 | $109.15 | 154215 |
| 2022-03-16 | 106.19 | $108.50 | 228300 |
| 2022-03-15 | 105.95 | $106.04 | 178727 |
| 2022-03-14 | 105.94 | $104.69 | 234500 |
| 2022-03-11 | 106.07 | $105.24 | 210800 |
| 2022-03-10 | 106.15 | $106.00 | 158700 |
| 2022-03-09 | 106.17 | $105.76 | 316036 |
| 2022-03-08 | 106.21 | $103.27 | 325523 |
| 2022-03-07 | 106.52 | $102.52 | 357100 |
| 2022-03-04 | 106.94 | $106.24 | 200623 |
| 2022-03-03 | 107.02 | $107.69 | 268009 |
| 2022-03-02 | 106.95 | $108.21 | 276600 |
| 2022-03-01 | 106.81 | $105.29 | 372600 |
| 2022-02-28 | 106.97 | $107.61 | 335644 |
| 2022-02-25 | 106.91 | $107.68 | 370600 |
| 2022-02-24 | 106.83 | $104.62 | 942841 |
| 2022-02-23 | 107.06 | $104.06 | 452000 |
| 2022-02-22 | 107.37 | $105.88 | 321300 |
| 2022-02-18 | 107.53 | $107.26 | 253814 |
| 2022-02-17 | 107.56 | $107.66 | 234200 |
| 2022-02-16 | 107.55 | $109.48 | 263519 |
| 2022-02-15 | 107.35 | $108.74 | 364718 |
| 2022-02-14 | 107.20 | $106.36 | 371800 |
| 2022-02-11 | 107.29 | $106.77 | 308921 |
| 2022-02-10 | 107.34 | $107.83 | 531007 |
| 2022-02-09 | 107.29 | $109.11 | 152200 |
| 2022-02-08 | 107.10 | $107.60 | 690727 |
| 2022-02-07 | 107.05 | $105.49 | 8.7M |
| 2022-02-04 | 107.21 | $105.55 | 313200 |
| 2022-02-03 | 107.39 | $105.71 | 665736 |
| 2022-02-02 | 107.56 | $107.23 | 382100 |
| 2022-02-01 | 107.60 | $107.21 | 374500 |
| 2022-01-31 | 107.64 | $106.19 | 297742 |
| 2022-01-28 | 107.79 | $104.50 | 398400 |
| 2022-01-27 | 108.14 | $103.03 | 297900 |
| 2022-01-26 | 108.68 | $104.52 | 359907 |
| 2022-01-25 | 109.12 | $105.47 | 716300 |
| 2022-01-24 | 109.50 | $107.01 | 687002 |
| 2022-01-21 | 109.76 | $105.20 | 436200 |
| 2022-01-20 | 110.24 | $106.79 | 540214 |
| 2022-01-19 | 110.60 | $108.91 | 340300 |
| 2022-01-18 | 110.78 | $110.37 | 292100 |
| 2022-01-14 | 110.83 | $112.51 | 468715 |
| 2022-01-13 | 110.65 | $112.39 | 249600 |
| 2022-01-12 | 110.47 | $111.77 | 206909 |
| 2022-01-11 | 110.33 | $112.18 | 411845 |
| 2022-01-10 | 110.13 | $111.22 | 911348 |
| 2022-01-07 | 110.02 | $111.63 | 205644 |
| 2022-01-06 | 109.85 | $111.71 | 343800 |
| 2022-01-05 | 109.66 | $110.92 | 517136 |
| 2022-01-04 | 109.52 | $112.86 | 1.2M |
| 2022-01-03 | 109.17 | $111.46 | 2.8M |
| 2021-12-31 | 108.93 | $110.68 | 203600 |
| 2021-12-30 | 108.75 | $110.62 | 106800 |
| 2021-12-29 | 108.55 | $110.96 | 343800 |
| 2021-12-28 | 108.29 | $110.50 | 2.5M |
| 2021-12-27 | 108.06 | $110.12 | 124524 |
| 2021-12-23 | 107.85 | $108.70 | 154700 |
| 2021-12-22 | 107.76 | $107.85 | 246600 |
| 2021-12-21 | 107.75 | $106.88 | 649300 |
| 2021-12-20 | 107.84 | $104.05 | 3.0M |
| 2021-12-17 | 108.23 | $106.17 | 181743 |
| 2021-12-16 | 108.45 | $106.88 | 174500 |
| 2021-12-15 | 108.62 | $107.74 | 178400 |
| 2021-12-14 | 108.71 | $106.91 | 203645 |
| 2021-12-13 | 108.90 | $107.16 | 130800 |
| 2021-12-10 | 109.08 | $109.03 | 136600 |
| 2021-12-09 | 109.09 | $108.86 | 141520 |
| 2021-12-08 | 109.11 | $110.05 | 279000 |
| 2021-12-07 | 109.01 | $109.59 | 155920 |
| 2021-12-06 | 108.95 | $108.17 | 358800 |
| 2021-12-03 | 109.04 | $105.51 | 291700 |
| 2021-12-02 | 109.41 | $106.70 | 732694 |
| 2021-12-01 | 109.69 | $103.36 | 825532 |
| 2021-11-30 | 110.36 | $104.97 | 213405 |
| 2021-11-29 | 110.92 | $108.09 | 183300 |
| 2021-11-26 | 111.22 | $108.33 | 111314 |
| 2021-11-24 | 111.53 | $112.31 | 169600 |
| 2021-11-23 | 111.45 | $112.65 | 533737 |
| 2021-11-22 | 111.32 | $112.34 | 169443 |
| 2021-11-19 | 111.21 | $111.31 | 119100 |
| 2021-11-18 | 111.20 | $112.40 | 120000 |
| 2021-11-17 | 111.07 | $112.25 | 219400 |
| 2021-11-16 | 110.95 | $113.20 | 214535 |
| 2021-11-15 | 110.71 | $113.35 | 611421 |
| 2021-11-12 | 110.44 | $112.97 | 120639 |
| 2021-11-11 | 110.17 | $112.68 | 100500 |
| 2021-11-10 | 109.91 | $112.23 | 127100 |
| 2021-11-09 | 109.66 | $112.95 | 115500 |
| 2021-11-08 | 109.31 | $113.14 | 548107 |
| 2021-11-05 | 108.91 | $113.27 | 167115 |
| 2021-11-04 | 108.45 | $111.35 | 1.6M |
| 2021-11-03 | 108.15 | $112.14 | 212617 |
| 2021-11-02 | 107.73 | $110.49 | 200100 |
| 2021-11-01 | 107.44 | $109.95 | 341945 |
| 2021-10-29 | 107.17 | $107.56 | 99327 |
| 2021-10-28 | 107.13 | $107.86 | 84100 |
| 2021-10-27 | 107.05 | $106.45 | 139428 |
| 2021-10-26 | 107.12 | $108.63 | 221600 |
| 2021-10-25 | 106.96 | $109.45 | 143200 |
| 2021-10-22 | 106.70 | $108.90 | 87700 |
| 2021-10-21 | 106.46 | $108.69 | 144600 |
| 2021-10-20 | 106.23 | $108.79 | 329100 |
| 2021-10-19 | 105.96 | $107.70 | 186300 |
| 2021-10-18 | 105.78 | $107.55 | 203541 |
| 2021-10-15 | 105.59 | $107.58 | 174500 |
| 2021-10-14 | 105.38 | $107.45 | 165300 |
| 2021-10-13 | 105.16 | $105.84 | 383700 |
| 2021-10-12 | 105.09 | $105.69 | 148526 |
| 2021-10-11 | 105.03 | $105.10 | 119000 |
| 2021-10-08 | 105.02 | $105.80 | 213300 |
| 2021-10-07 | 104.94 | $106.07 | 148718 |
| 2021-10-06 | 104.82 | $104.88 | 341900 |
| 2021-10-05 | 104.82 | $105.17 | 613019 |
| 2021-10-04 | 104.78 | $105.09 | 964229 |
| 2021-10-01 | 104.75 | $105.15 | 1.4M |
| 2021-09-30 | 104.70 | $103.04 | 263216 |
| 2021-09-29 | 104.88 | $104.89 | 144400 |
| 2021-09-28 | 104.88 | $104.68 | 420300 |
| 2021-09-27 | 104.90 | $105.95 | 103107 |
| 2021-09-24 | 104.79 | $104.51 | 91128 |
| 2021-09-23 | 104.82 | $105.02 | 185400 |
| 2021-09-22 | 104.80 | $103.34 | 184300 |
| 2021-09-21 | 104.95 | $101.80 | 302300 |
| 2021-09-20 | 105.28 | $102.18 | 291230 |
| 2021-09-17 | 105.61 | $103.83 | 251700 |
| 2021-09-16 | 105.80 | $104.80 | 1.5M |
| 2021-09-15 | 105.90 | $105.17 | 595700 |
| 2021-09-14 | 105.98 | $103.89 | 281300 |
| 2021-09-13 | 106.20 | $105.27 | 124537 |
| 2021-09-10 | 106.30 | $104.32 | 107221 |
| 2021-09-09 | 106.50 | $105.50 | 88100 |
| 2021-09-08 | 106.61 | $105.90 | 154400 |
| 2021-09-07 | 106.68 | $106.42 | 105700 |
| 2021-09-03 | 106.71 | $107.57 | 101643 |
| 2021-09-02 | 106.62 | $108.16 | 178100 |
| 2021-09-01 | 106.46 | $107.80 | 320611 |
| 2021-08-31 | 106.32 | $107.66 | 94700 |
| 2021-08-30 | 106.18 | $107.90 | 112500 |
| 2021-08-27 | 105.99 | $108.44 | 162185 |
| 2021-08-26 | 105.74 | $106.23 | 182500 |
| 2021-08-25 | 105.68 | $107.41 | 81610 |
| 2021-08-24 | 105.50 | $106.75 | 229645 |
| 2021-08-23 | 105.37 | $105.65 | 112300 |
| 2021-08-20 | 105.34 | $104.84 | 106946 |
| 2021-08-19 | 105.40 | $103.44 | 300500 |
| 2021-08-18 | 105.60 | $104.60 | 110300 |
| 2021-08-17 | 105.71 | $105.63 | 150700 |
| 2021-08-16 | 105.72 | $106.93 | 82714 |
| 2021-08-13 | 105.59 | $107.29 | 78034 |
| 2021-08-12 | 105.41 | $107.56 | 121811 |
| 2021-08-11 | 105.18 | $107.82 | 113800 |
| 2021-08-10 | 104.90 | $106.53 | 148721 |
| 2021-08-09 | 104.73 | $105.72 | 148830 |
| 2021-08-06 | 104.63 | $106.12 | 228900 |
| 2021-08-05 | 104.47 | $105.22 | 264311 |
| 2021-08-04 | 104.39 | $103.87 | 321000 |
| 2021-08-03 | 104.45 | $105.23 | 386715 |
| 2021-08-02 | 104.37 | $104.53 | 549941 |
| 2021-07-30 | 104.35 | $105.12 | 100900 |
| 2021-07-29 | 104.27 | $105.46 | 277602 |
| 2021-07-28 | 104.14 | $104.33 | 180700 |
| 2021-07-27 | 104.12 | $103.86 | 131800 |
| 2021-07-26 | 104.15 | $104.27 | 191600 |
| 2021-07-23 | 104.14 | $103.73 | 147000 |
| 2021-07-22 | 104.18 | $102.79 | 195443 |
| 2021-07-21 | 104.33 | $104.17 | 441830 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
146.86
2026-07-17
Close Price
$148.17
Vol: 122211
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
92.78
Average
114.87
Maximum
146.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 146.86 | $148.17 | 122211 |
| 2026-07-16 | 146.69 | $149.29 | 122000 |
| 2026-07-15 | 146.38 | $147.16 | 158300 |
| 2026-07-14 | 146.28 | $146.78 | 120000 |
| 2026-07-13 | 146.22 | $146.39 | 218200 |
| 2026-07-10 | 146.18 | $146.47 | 186800 |
| 2026-07-09 | 146.12 | $145.75 | 177900 |
| 2026-07-08 | 146.13 | $144.26 | 184000 |
| 2026-07-07 | 146.26 | $146.00 | 133718 |
| 2026-07-06 | 146.21 | $147.01 | 324229 |
| 2026-07-02 | 146.05 | $146.76 | 74800 |
| 2026-07-01 | 145.89 | $146.78 | 244009 |
| 2026-06-30 | 145.72 | $147.73 | 154800 |
| 2026-06-29 | 145.43 | $147.29 | 224100 |
| 2026-06-26 | 145.15 | $147.57 | 724233 |
| 2026-06-25 | 144.82 | $147.03 | 196200 |
| 2026-06-24 | 144.53 | $145.72 | 738741 |
| 2026-06-23 | 144.34 | $144.44 | 132761 |
| 2026-06-22 | 144.25 | $145.01 | 101830 |
| 2026-06-18 | 144.09 | $144.81 | 109100 |
| 2026-06-17 | 143.92 | $143.65 | 199048 |
| 2026-06-16 | 143.83 | $146.08 | 110100 |
| 2026-06-15 | 143.48 | $146.18 | 175900 |
| 2026-06-12 | 143.08 | $146.78 | 66931 |
| 2026-06-11 | 142.58 | $145.49 | 238700 |
| 2026-06-10 | 142.18 | $142.70 | 215800 |
| 2026-06-09 | 142.03 | $144.19 | 137400 |
| 2026-06-08 | 141.72 | $142.51 | 140116 |
| 2026-06-05 | 141.57 | $141.94 | 129600 |
| 2026-06-04 | 141.47 | $143.53 | 138900 |
| 2026-06-03 | 141.22 | $142.89 | 308259 |
| 2026-06-02 | 141.02 | $143.40 | 100400 |
| 2026-06-01 | 140.76 | $141.78 | 121307 |
| 2026-05-29 | 140.66 | $142.22 | 92843 |
| 2026-05-28 | 140.51 | $142.36 | 197100 |
| 2026-05-27 | 140.34 | $142.27 | 104529 |
| 2026-05-26 | 140.17 | $142.42 | 113800 |
| 2026-05-22 | 139.99 | $140.95 | 89800 |
| 2026-05-21 | 139.94 | $139.88 | 133808 |
| 2026-05-20 | 140.01 | $139.68 | 303241 |
| 2026-05-19 | 140.10 | $137.35 | 283000 |
| 2026-05-18 | 140.43 | $138.55 | 137724 |
| 2026-05-15 | 140.67 | $137.92 | 177400 |
| 2026-05-14 | 140.98 | $139.84 | 179610 |
| 2026-05-13 | 141.11 | $139.26 | 82338 |
| 2026-05-12 | 141.29 | $139.92 | 134400 |
| 2026-05-11 | 141.40 | $140.58 | 120800 |
| 2026-05-08 | 141.43 | $141.76 | 64900 |
| 2026-05-07 | 141.34 | $141.34 | 148500 |
| 2026-05-06 | 141.27 | $143.17 | 111936 |
| 2026-05-05 | 141.00 | $141.78 | 161425 |
| 2026-05-04 | 140.83 | $140.34 | 122328 |
| 2026-05-01 | 140.76 | $141.84 | 151506 |
| 2026-04-30 | 140.51 | $142.31 | 101341 |
| 2026-04-29 | 140.18 | $140.04 | 73607 |
| 2026-04-28 | 140.02 | $141.08 | 180400 |
| 2026-04-27 | 139.71 | $141.74 | 157615 |
| 2026-04-24 | 139.27 | $141.31 | 61622 |
| 2026-04-23 | 138.84 | $141.42 | 104546 |
| 2026-04-22 | 138.34 | $141.10 | 56643 |
| 2026-04-21 | 137.84 | $141.66 | 96200 |
| 2026-04-20 | 137.23 | $142.32 | 93430 |
| 2026-04-17 | 136.48 | $141.47 | 95900 |
| 2026-04-16 | 135.77 | $138.92 | 86432 |
| 2026-04-15 | 135.26 | $138.44 | 76500 |
| 2026-04-14 | 134.76 | $138.94 | 101500 |
| 2026-04-13 | 134.18 | $138.73 | 162418 |
| 2026-04-10 | 133.58 | $137.58 | 91221 |
| 2026-04-09 | 133.06 | $138.19 | 200707 |
| 2026-04-08 | 132.46 | $137.61 | 558270 |
| 2026-04-07 | 131.89 | $134.23 | 140100 |
| 2026-04-06 | 131.64 | $134.03 | 106115 |
| 2026-04-02 | 131.42 | $133.29 | 143701 |
| 2026-04-01 | 131.28 | $133.15 | 132700 |
| 2026-03-31 | 131.18 | $132.50 | 201128 |
| 2026-03-30 | 131.17 | $129.41 | 277430 |
| 2026-03-27 | 131.51 | $129.55 | 191303 |
| 2026-03-26 | 131.89 | $131.69 | 178500 |
| 2026-03-25 | 132.11 | $132.51 | 255900 |
| 2026-03-24 | 132.29 | $131.57 | 304100 |
| 2026-03-23 | 132.61 | $130.55 | 283300 |
| 2026-03-20 | 133.07 | $128.08 | 259100 |
| 2026-03-19 | 133.83 | $130.33 | 183378 |
| 2026-03-18 | 134.43 | $130.50 | 87802 |
| 2026-03-17 | 135.08 | $132.04 | 96600 |
| 2026-03-16 | 135.62 | $131.43 | 195315 |
| 2026-03-13 | 136.28 | $130.77 | 196416 |
| 2026-03-12 | 137.05 | $130.90 | 179317 |
| 2026-03-11 | 137.86 | $132.96 | 113045 |
| 2026-03-10 | 138.53 | $133.24 | 164806 |
| 2026-03-09 | 139.21 | $134.25 | 242500 |
| 2026-03-06 | 139.85 | $134.10 | 265200 |
| 2026-03-05 | 140.53 | $137.19 | 164907 |
| 2026-03-04 | 140.93 | $138.73 | 212300 |
| 2026-03-03 | 141.18 | $138.74 | 473400 |
| 2026-03-02 | 141.43 | $140.60 | 153913 |
| 2026-02-27 | 141.49 | $140.15 | 82500 |
| 2026-02-26 | 141.57 | $141.77 | 118749 |
| 2026-02-25 | 141.48 | $140.59 | 103415 |
| 2026-02-24 | 141.48 | $140.78 | 99100 |
| 2026-02-23 | 141.46 | $139.90 | 343641 |
| 2026-02-20 | 141.51 | $142.70 | 175130 |
| 2026-02-19 | 141.27 | $142.03 | 141812 |
| 2026-02-18 | 141.09 | $142.63 | 81800 |
| 2026-02-17 | 140.82 | $142.09 | 136905 |
| 2026-02-13 | 140.59 | $142.20 | 101500 |
| 2026-02-12 | 140.34 | $141.05 | 195700 |
| 2026-02-11 | 140.17 | $143.04 | 95845 |
| 2026-02-10 | 139.80 | $143.25 | 76100 |
| 2026-02-09 | 139.37 | $143.07 | 198700 |
| 2026-02-06 | 138.94 | $143.73 | 194700 |
| 2026-02-05 | 138.41 | $140.01 | 142126 |
| 2026-02-04 | 138.21 | $141.35 | 127313 |
| 2026-02-03 | 137.86 | $138.42 | 238100 |
| 2026-02-02 | 137.78 | $137.77 | 162569 |
| 2026-01-30 | 137.73 | $136.86 | 118941 |
| 2026-01-29 | 137.74 | $137.54 | 116316 |
| 2026-01-28 | 137.67 | $136.92 | 184725 |
| 2026-01-27 | 137.64 | $137.62 | 138928 |
| 2026-01-26 | 137.52 | $137.84 | 119834 |
| 2026-01-23 | 137.37 | $138.09 | 107300 |
| 2026-01-22 | 137.16 | $139.45 | 150315 |
| 2026-01-21 | 136.80 | $139.65 | 318600 |
| 2026-01-20 | 136.40 | $136.44 | 209639 |
| 2026-01-16 | 136.27 | $138.80 | 101100 |
| 2026-01-15 | 135.90 | $139.29 | 138200 |
| 2026-01-14 | 135.44 | $137.97 | 270600 |
| 2026-01-13 | 135.09 | $137.31 | 171251 |
| 2026-01-12 | 134.80 | $137.48 | 180800 |
| 2026-01-09 | 134.47 | $137.87 | 83326 |
| 2026-01-08 | 134.10 | $136.94 | 120129 |
| 2026-01-07 | 133.78 | $135.03 | 153800 |
| 2026-01-06 | 133.64 | $136.44 | 273403 |
| 2026-01-05 | 133.34 | $134.91 | 194832 |
| 2026-01-02 | 133.17 | $133.07 | 154300 |
| 2025-12-31 | 133.17 | $131.59 | 89200 |
| 2025-12-30 | 133.31 | $132.84 | 147300 |
| 2025-12-29 | 133.33 | $133.18 | 109536 |
| 2025-12-26 | 133.31 | $133.73 | 79500 |
| 2025-12-24 | 133.22 | $133.74 | 48200 |
| 2025-12-23 | 133.12 | $133.44 | 108900 |
| 2025-12-22 | 133.02 | $134.04 | 137920 |
| 2025-12-19 | 132.83 | $133.12 | 135200 |
| 2025-12-18 | 132.69 | $132.57 | 156200 |
| 2025-12-17 | 132.56 | $132.33 | 136800 |
| 2025-12-16 | 132.43 | $132.47 | 98923 |
| 2025-12-15 | 132.25 | $134.28 | 152330 |
| 2025-12-12 | 131.86 | $134.44 | 84517 |
| 2025-12-11 | 131.43 | $135.77 | 171424 |
| 2025-12-10 | 130.84 | $134.53 | 161600 |
| 2025-12-09 | 130.34 | $131.68 | 151300 |
| 2025-12-08 | 130.10 | $131.73 | 127400 |
| 2025-12-05 | 129.84 | $132.30 | 64400 |
| 2025-12-04 | 129.50 | $132.27 | 81523 |
| 2025-12-03 | 129.14 | $132.02 | 93800 |
| 2025-12-02 | 128.78 | $130.70 | 194000 |
| 2025-12-01 | 128.53 | $131.52 | 128700 |
| 2025-11-28 | 128.19 | $131.99 | 45826 |
| 2025-11-26 | 127.79 | $131.48 | 107400 |
| 2025-11-25 | 127.41 | $130.75 | 158700 |
| 2025-11-24 | 127.10 | $128.28 | 202625 |
| 2025-11-21 | 127.04 | $127.29 | 297948 |
| 2025-11-20 | 127.10 | $123.92 | 104308 |
| 2025-11-19 | 127.50 | $125.52 | 135700 |
| 2025-11-18 | 127.76 | $125.65 | 253754 |
| 2025-11-17 | 128.04 | $124.91 | 145947 |
| 2025-11-14 | 128.41 | $127.51 | 90500 |
| 2025-11-13 | 128.54 | $127.80 | 164200 |
| 2025-11-12 | 128.63 | $129.66 | 80800 |
| 2025-11-11 | 128.56 | $129.10 | 65737 |
| 2025-11-10 | 128.53 | $128.74 | 113906 |
| 2025-11-07 | 128.54 | $128.35 | 85018 |
| 2025-11-06 | 128.57 | $126.85 | 83644 |
| 2025-11-05 | 128.75 | $127.96 | 98140 |
| 2025-11-04 | 128.84 | $127.15 | 103431 |
| 2025-11-03 | 129.02 | $128.14 | 209444 |
| 2025-10-31 | 129.12 | $127.83 | 114500 |
| 2025-10-30 | 129.27 | $127.23 | 144732 |
| 2025-10-29 | 129.48 | $128.69 | 120043 |
| 2025-10-28 | 129.57 | $129.72 | 125500 |
| 2025-10-27 | 129.56 | $130.99 | 152600 |
| 2025-10-24 | 129.42 | $130.80 | 101731 |
| 2025-10-23 | 129.29 | $130.34 | 125035 |
| 2025-10-22 | 129.20 | $128.94 | 283700 |
| 2025-10-21 | 129.24 | $130.13 | 106047 |
| 2025-10-20 | 129.17 | $129.97 | 88535 |
| 2025-10-17 | 129.11 | $128.19 | 119000 |
| 2025-10-16 | 129.24 | $127.91 | 140900 |
| 2025-10-15 | 129.40 | $129.61 | 122835 |
| 2025-10-14 | 129.40 | $129.52 | 241042 |
| 2025-10-13 | 129.42 | $127.77 | 173029 |
| 2025-10-10 | 129.62 | $125.45 | 92200 |
| 2025-10-09 | 130.06 | $129.20 | 110348 |
| 2025-10-08 | 130.16 | $130.67 | 162100 |
| 2025-10-07 | 130.12 | $129.78 | 158909 |
| 2025-10-06 | 130.18 | $130.99 | 111472 |
| 2025-10-03 | 130.11 | $131.10 | 134800 |
| 2025-10-02 | 130.05 | $130.47 | 107338 |
| 2025-10-01 | 130.04 | $130.29 | 93300 |
| 2025-09-30 | 130.05 | $129.72 | 107500 |
| 2025-09-29 | 130.12 | $129.41 | 72305 |
| 2025-09-26 | 130.22 | $129.81 | 69216 |
| 2025-09-25 | 130.28 | $128.56 | 148700 |
| 2025-09-24 | 130.48 | $129.37 | 64201 |
| 2025-09-23 | 130.60 | $129.96 | 157500 |
| 2025-09-22 | 130.67 | $129.80 | 309100 |
| 2025-09-19 | 130.75 | $129.94 | 102600 |
| 2025-09-18 | 130.81 | $131.38 | 118243 |
| 2025-09-17 | 130.71 | $129.87 | 124347 |
| 2025-09-16 | 130.74 | $130.04 | 109816 |
| 2025-09-15 | 130.74 | $130.79 | 94300 |
| 2025-09-12 | 130.64 | $131.10 | 106000 |
| 2025-09-11 | 130.50 | $132.57 | 209700 |
| 2025-09-10 | 130.20 | $130.46 | 71921 |
| 2025-09-09 | 130.08 | $130.68 | 112400 |
| 2025-09-08 | 129.90 | $131.55 | 250316 |
| 2025-09-05 | 129.61 | $131.93 | 195400 |
| 2025-09-04 | 129.23 | $131.43 | 165100 |
| 2025-09-03 | 128.87 | $129.62 | 141721 |
| 2025-09-02 | 128.66 | $129.80 | 126400 |
| 2025-08-29 | 128.40 | $130.39 | 111004 |
| 2025-08-28 | 128.05 | $130.79 | 124900 |
| 2025-08-27 | 127.62 | $131.04 | 103010 |
| 2025-08-26 | 127.16 | $130.07 | 87600 |
| 2025-08-25 | 126.76 | $129.83 | 104500 |
| 2025-08-22 | 126.39 | $130.69 | 308008 |
| 2025-08-21 | 125.91 | $126.76 | 87932 |
| 2025-08-20 | 125.81 | $126.91 | 98543 |
| 2025-08-19 | 125.71 | $127.31 | 151307 |
| 2025-08-18 | 125.57 | $126.63 | 146018 |
| 2025-08-15 | 125.50 | $126.49 | 89416 |
| 2025-08-14 | 125.44 | $127.22 | 133214 |
| 2025-08-13 | 125.30 | $128.69 | 145307 |
| 2025-08-12 | 125.02 | $126.02 | 147800 |
| 2025-08-11 | 124.98 | $123.25 | 138342 |
| 2025-08-08 | 125.22 | $123.81 | 97715 |
| 2025-08-07 | 125.44 | $123.64 | 103800 |
| 2025-08-06 | 125.69 | $123.61 | 221600 |
| 2025-08-05 | 125.96 | $124.28 | 114300 |
| 2025-08-04 | 126.18 | $124.06 | 187200 |
| 2025-08-01 | 126.44 | $122.57 | 157300 |
| 2025-07-31 | 126.86 | $124.65 | 110819 |
| 2025-07-30 | 127.10 | $125.72 | 111900 |
| 2025-07-29 | 127.23 | $127.21 | 119100 |
| 2025-07-28 | 127.21 | $127.51 | 117106 |
| 2025-07-25 | 127.14 | $127.84 | 102100 |
| 2025-07-24 | 127.02 | $127.12 | 122947 |
| 2025-07-23 | 126.94 | $128.92 | 360500 |
| 2025-07-22 | 126.66 | $128.07 | 85926 |
| 2025-07-21 | 126.44 | $126.14 | 87000 |
| 2025-07-18 | 126.37 | $126.61 | 73516 |
| 2025-07-17 | 126.23 | $126.77 | 94200 |
| 2025-07-16 | 126.05 | $125.60 | 129000 |
| 2025-07-15 | 125.95 | $125.12 | 112703 |
| 2025-07-14 | 125.88 | $127.62 | 121300 |
| 2025-07-11 | 125.55 | $127.50 | 107604 |
| 2025-07-10 | 125.20 | $128.43 | 82400 |
| 2025-07-09 | 124.74 | $127.58 | 213600 |
| 2025-07-08 | 124.34 | $127.32 | 204000 |
| 2025-07-07 | 123.92 | $126.42 | 161830 |
| 2025-07-03 | 123.57 | $127.98 | 77015 |
| 2025-07-02 | 123.02 | $127.45 | 229400 |
| 2025-07-01 | 122.49 | $125.76 | 137300 |
| 2025-06-30 | 122.10 | $123.58 | 135623 |
| 2025-06-27 | 121.89 | $123.57 | 138300 |
| 2025-06-26 | 121.66 | $123.68 | 168631 |
| 2025-06-25 | 121.41 | $122.04 | 99100 |
| 2025-06-24 | 121.31 | $122.95 | 287400 |
| 2025-06-23 | 121.10 | $122.07 | 141800 |
| 2025-06-20 | 120.96 | $120.76 | 177200 |
| 2025-06-18 | 120.93 | $120.80 | 177700 |
| 2025-06-17 | 120.91 | $120.35 | 119300 |
| 2025-06-16 | 120.95 | $121.42 | 138603 |
| 2025-06-13 | 120.89 | $120.53 | 200500 |
| 2025-06-12 | 120.92 | $122.31 | 147700 |
| 2025-06-11 | 120.78 | $122.28 | 101700 |
| 2025-06-10 | 120.64 | $122.93 | 199104 |
| 2025-06-09 | 120.44 | $121.83 | 150700 |
| 2025-06-06 | 120.33 | $121.12 | 286900 |
| 2025-06-05 | 120.26 | $119.85 | 163200 |
| 2025-06-04 | 120.30 | $119.91 | 190942 |
| 2025-06-03 | 120.32 | $120.61 | 172413 |
| 2025-06-02 | 120.25 | $118.98 | 176400 |
| 2025-05-30 | 120.32 | $119.49 | 159742 |
| 2025-05-29 | 120.33 | $120.22 | 111745 |
| 2025-05-28 | 120.24 | $119.78 | 123000 |
| 2025-05-27 | 120.17 | $121.34 | 159624 |
| 2025-05-23 | 119.91 | $118.63 | 265000 |
| 2025-05-22 | 119.89 | $118.76 | 199100 |
| 2025-05-21 | 119.84 | $118.98 | 199207 |
| 2025-05-20 | 119.74 | $122.47 | 193500 |
| 2025-05-19 | 119.25 | $122.67 | 156800 |
| 2025-05-16 | 118.68 | $123.25 | 153700 |
| 2025-05-15 | 118.00 | $122.13 | 116600 |
| 2025-05-14 | 117.36 | $121.67 | 356504 |
| 2025-05-13 | 116.72 | $122.25 | 195200 |
| 2025-05-12 | 115.96 | $122.15 | 426800 |
| 2025-05-09 | 115.16 | $118.00 | 153500 |
| 2025-05-08 | 114.70 | $117.86 | 154220 |
| 2025-05-07 | 114.24 | $116.24 | 197300 |
| 2025-05-06 | 113.87 | $115.91 | 129300 |
| 2025-05-05 | 113.49 | $116.85 | 143100 |
| 2025-05-02 | 112.97 | $117.13 | 218640 |
| 2025-05-01 | 112.41 | $114.88 | 173100 |
| 2025-04-30 | 112.10 | $114.21 | 206700 |
| 2025-04-29 | 111.88 | $114.73 | 113600 |
| 2025-04-28 | 111.63 | $114.53 | 237109 |
| 2025-04-25 | 111.42 | $114.08 | 179200 |
| 2025-04-24 | 111.29 | $114.72 | 158714 |
| 2025-04-23 | 111.13 | $112.48 | 200100 |
| 2025-04-22 | 111.23 | $111.54 | 272514 |
| 2025-04-21 | 111.48 | $108.78 | 320913 |
| 2025-04-17 | 112.04 | $110.98 | 217100 |
| 2025-04-16 | 112.43 | $109.91 | 177200 |
| 2025-04-15 | 112.99 | $110.73 | 365700 |
| 2025-04-14 | 113.52 | $111.04 | 347100 |
| 2025-04-11 | 114.06 | $109.53 | 429706 |
| 2025-04-10 | 114.80 | $108.24 | 430800 |
| 2025-04-09 | 115.71 | $113.00 | 811427 |
| 2025-04-08 | 116.19 | $103.88 | 614233 |
| 2025-04-07 | 117.61 | $106.59 | 824537 |
| 2025-04-04 | 118.84 | $108.02 | 524040 |
| 2025-04-03 | 120.00 | $113.19 | 406800 |
| 2025-04-02 | 120.70 | $121.56 | 218400 |
| 2025-04-01 | 120.61 | $120.05 | 524726 |
| 2025-03-31 | 120.67 | $119.73 | 126848 |
| 2025-03-28 | 120.77 | $119.19 | 121915 |
| 2025-03-27 | 120.96 | $121.13 | 1.4M |
| 2025-03-26 | 120.97 | $121.79 | 94801 |
| 2025-03-25 | 120.95 | $121.89 | 229900 |
| 2025-03-24 | 120.93 | $122.48 | 151803 |
| 2025-03-21 | 120.87 | $120.12 | 171424 |
| 2025-03-20 | 121.06 | $120.99 | 132840 |
| 2025-03-19 | 121.19 | $121.81 | 297128 |
| 2025-03-18 | 121.29 | $120.64 | 164900 |
| 2025-03-17 | 121.53 | $121.72 | 160021 |
| 2025-03-14 | 121.70 | $119.99 | 203733 |
| 2025-03-13 | 122.08 | $117.40 | 257400 |
| 2025-03-12 | 122.74 | $118.65 | 256400 |
| 2025-03-11 | 123.33 | $119.16 | 1.1M |
| 2025-03-10 | 123.91 | $119.97 | 2.5M |
| 2025-03-07 | 124.46 | $122.21 | 270334 |
| 2025-03-06 | 124.82 | $121.11 | 220946 |
| 2025-03-05 | 125.33 | $122.18 | 205205 |
| 2025-03-04 | 125.77 | $120.88 | 567100 |
| 2025-03-03 | 126.36 | $123.14 | 291845 |
| 2025-02-28 | 126.77 | $125.67 | 222400 |
| 2025-02-27 | 126.97 | $124.57 | 142500 |
| 2025-02-26 | 127.29 | $125.43 | 224300 |
| 2025-02-25 | 127.55 | $125.73 | 143300 |
| 2025-02-24 | 127.81 | $125.38 | 272850 |
| 2025-02-21 | 128.12 | $125.50 | 166056 |
| 2025-02-20 | 128.45 | $127.72 | 132500 |
| 2025-02-19 | 128.57 | $128.62 | 155589 |
| 2025-02-18 | 128.61 | $129.14 | 1.4M |
| 2025-02-14 | 128.61 | $127.85 | 115249 |
| 2025-02-13 | 128.74 | $127.88 | 108300 |
| 2025-02-12 | 128.86 | $126.82 | 259100 |
| 2025-02-11 | 129.08 | $127.97 | 135500 |
| 2025-02-10 | 129.17 | $127.79 | 141200 |
| 2025-02-07 | 129.26 | $127.67 | 308559 |
| 2025-02-06 | 129.35 | $129.45 | 126000 |
| 2025-02-05 | 129.25 | $129.67 | 112200 |
| 2025-02-04 | 129.11 | $128.70 | 183902 |
| 2025-02-03 | 129.05 | $127.87 | 246271 |
| 2025-01-31 | 129.05 | $129.68 | 255637 |
| 2025-01-30 | 128.85 | $131.02 | 283600 |
| 2025-01-29 | 128.50 | $129.53 | 227900 |
| 2025-01-28 | 128.26 | $129.91 | 154600 |
| 2025-01-27 | 127.97 | $130.23 | 265604 |
| 2025-01-24 | 127.63 | $130.17 | 123932 |
| 2025-01-23 | 127.27 | $130.10 | 170908 |
| 2025-01-22 | 126.88 | $129.87 | 300000 |
| 2025-01-21 | 126.49 | $130.94 | 409900 |
| 2025-01-17 | 125.95 | $129.15 | 279733 |
| 2025-01-16 | 125.59 | $128.68 | 200120 |
| 2025-01-15 | 125.27 | $127.78 | 264718 |
| 2025-01-14 | 125.06 | $126.19 | 205123 |
| 2025-01-13 | 125.02 | $124.86 | 168500 |
| 2025-01-10 | 125.14 | $123.38 | 237500 |
| 2025-01-08 | 125.44 | $125.24 | 281908 |
| 2025-01-07 | 125.60 | $125.24 | 612600 |
| 2025-01-06 | 125.80 | $125.59 | 406116 |
| 2025-01-03 | 125.99 | $125.42 | 481200 |
| 2025-01-02 | 126.24 | $124.19 | 3.4M |
| 2024-12-31 | 126.65 | $124.96 | 150932 |
| 2024-12-30 | 127.03 | $124.17 | 185800 |
| 2024-12-27 | 127.53 | $125.05 | 193832 |
| 2024-12-26 | 128.00 | $126.09 | 240300 |
| 2024-12-24 | 128.40 | $125.72 | 76028 |
| 2024-12-23 | 128.89 | $124.65 | 237900 |
| 2024-12-20 | 129.53 | $124.07 | 287226 |
| 2024-12-19 | 130.25 | $123.11 | 282526 |
| 2024-12-18 | 131.09 | $123.04 | 130740 |
| 2024-12-17 | 131.97 | $128.32 | 192900 |
| 2024-12-16 | 132.34 | $130.64 | 123300 |
| 2024-12-13 | 132.49 | $130.65 | 66100 |
| 2024-12-12 | 132.62 | $131.29 | 98800 |
| 2024-12-11 | 132.70 | $132.15 | 80137 |
| 2024-12-10 | 132.69 | $131.50 | 68600 |
| 2024-12-09 | 132.74 | $132.37 | 77944 |
| 2024-12-06 | 132.71 | $132.71 | 93045 |
| 2024-12-05 | 132.64 | $132.59 | 374800 |
| 2024-12-04 | 132.57 | $133.44 | 72300 |
| 2024-12-03 | 132.38 | $133.22 | 85900 |
| 2024-12-02 | 132.17 | $133.96 | 203700 |
| 2024-11-29 | 131.84 | $134.63 | 26800 |
| 2024-11-27 | 131.40 | $134.36 | 83700 |
| 2024-11-26 | 130.93 | $134.77 | 92000 |
| 2024-11-25 | 130.38 | $135.52 | 190100 |
| 2024-11-22 | 129.71 | $133.36 | 158741 |
| 2024-11-21 | 129.20 | $131.30 | 284620 |
| 2024-11-20 | 128.85 | $129.25 | 255349 |
| 2024-11-19 | 128.67 | $128.77 | 79669 |
| 2024-11-18 | 128.52 | $128.93 | 65600 |
| 2024-11-15 | 128.34 | $128.50 | 94205 |
| 2024-11-14 | 128.19 | $129.47 | 72500 |
| 2024-11-13 | 127.94 | $130.60 | 246200 |
| 2024-11-12 | 127.56 | $131.13 | 185000 |
| 2024-11-11 | 127.11 | $132.74 | 100900 |
| 2024-11-08 | 126.46 | $131.44 | 72645 |
| 2024-11-07 | 125.91 | $130.74 | 89716 |
| 2024-11-06 | 125.38 | $131.30 | 350915 |
| 2024-11-05 | 124.76 | $125.64 | 50242 |
| 2024-11-04 | 124.67 | $123.89 | 78324 |
| 2024-11-01 | 124.73 | $123.57 | 53800 |
| 2024-10-31 | 124.82 | $123.67 | 94129 |
| 2024-10-30 | 124.89 | $125.15 | 65100 |
| 2024-10-29 | 124.80 | $125.10 | 77000 |
| 2024-10-28 | 124.71 | $125.00 | 59900 |
| 2024-10-25 | 124.63 | $123.54 | 61300 |
| 2024-10-24 | 124.67 | $124.45 | 80700 |
| 2024-10-23 | 124.63 | $124.25 | 73325 |
| 2024-10-22 | 124.60 | $124.76 | 107900 |
| 2024-10-21 | 124.51 | $125.23 | 77400 |
| 2024-10-18 | 124.37 | $127.09 | 62400 |
| 2024-10-17 | 124.03 | $126.98 | 62700 |
| 2024-10-16 | 123.69 | $126.96 | 84100 |
| 2024-10-15 | 123.33 | $125.45 | 272903 |
| 2024-10-14 | 123.10 | $125.42 | 51107 |
| 2024-10-11 | 122.85 | $124.57 | 92100 |
| 2024-10-10 | 122.67 | $122.29 | 69100 |
| 2024-10-09 | 122.68 | $122.82 | 66500 |
| 2024-10-08 | 122.62 | $122.03 | 82337 |
| 2024-10-07 | 122.61 | $122.25 | 87846 |
| 2024-10-04 | 122.56 | $123.12 | 48422 |
| 2024-10-03 | 122.39 | $121.89 | 75031 |
| 2024-10-02 | 122.34 | $122.42 | 86140 |
| 2024-10-01 | 122.22 | $122.32 | 186200 |
| 2024-09-30 | 122.09 | $123.62 | 119000 |
| 2024-09-27 | 121.85 | $123.30 | 139502 |
| 2024-09-26 | 121.62 | $123.15 | 76230 |
| 2024-09-25 | 121.41 | $121.88 | 113638 |
| 2024-09-24 | 121.31 | $123.90 | 62400 |
| 2024-09-23 | 121.01 | $123.62 | 81400 |
| 2024-09-20 | 120.74 | $123.21 | 67300 |
| 2024-09-19 | 120.49 | $124.28 | 89411 |
| 2024-09-18 | 120.11 | $122.21 | 106275 |
| 2024-09-17 | 119.92 | $122.12 | 75524 |
| 2024-09-16 | 119.73 | $121.48 | 129611 |
| 2024-09-13 | 119.59 | $120.60 | 96747 |
| 2024-09-12 | 119.52 | $118.37 | 111300 |
| 2024-09-11 | 119.65 | $117.31 | 108006 |
| 2024-09-10 | 119.89 | $117.32 | 92015 |
| 2024-09-09 | 120.11 | $117.88 | 97500 |
| 2024-09-06 | 120.27 | $117.44 | 96217 |
| 2024-09-05 | 120.47 | $119.17 | 92323 |
| 2024-09-04 | 120.47 | $119.86 | 141600 |
| 2024-09-03 | 120.38 | $120.38 | 89035 |
| 2024-08-30 | 120.21 | $122.83 | 77500 |
| 2024-08-29 | 119.78 | $121.95 | 138715 |
| 2024-08-28 | 119.41 | $121.67 | 151411 |
| 2024-08-27 | 119.08 | $121.85 | 62603 |
| 2024-08-26 | 118.73 | $122.27 | 79000 |
| 2024-08-23 | 118.33 | $122.51 | 119500 |
| 2024-08-22 | 117.91 | $119.55 | 69400 |
| 2024-08-21 | 117.76 | $120.21 | 69100 |
| 2024-08-20 | 117.54 | $119.18 | 73000 |
| 2024-08-19 | 117.42 | $120.17 | 61734 |
| 2024-08-16 | 117.20 | $119.14 | 60824 |
| 2024-08-15 | 117.07 | $118.84 | 93111 |
| 2024-08-14 | 116.97 | $116.59 | 61616 |
| 2024-08-13 | 117.10 | $116.60 | 81421 |
| 2024-08-12 | 117.26 | $115.19 | 124700 |
| 2024-08-09 | 117.56 | $115.93 | 62800 |
| 2024-08-08 | 117.80 | $115.88 | 159200 |
| 2024-08-07 | 118.05 | $113.74 | 199810 |
| 2024-08-06 | 118.49 | $114.18 | 419900 |
| 2024-08-05 | 118.89 | $113.30 | 370808 |
| 2024-08-02 | 119.36 | $116.42 | 555800 |
| 2024-08-01 | 119.52 | $119.54 | 965012 |
| 2024-07-31 | 119.35 | $122.29 | 166600 |
| 2024-07-30 | 118.87 | $121.80 | 191727 |
| 2024-07-29 | 118.39 | $120.98 | 88149 |
| 2024-07-26 | 117.96 | $121.02 | 196500 |
| 2024-07-25 | 117.49 | $119.10 | 145036 |
| 2024-07-24 | 117.16 | $117.82 | 88414 |
| 2024-07-23 | 116.94 | $119.62 | 76024 |
| 2024-07-22 | 116.51 | $119.36 | 149740 |
| 2024-07-19 | 116.08 | $117.90 | 102038 |
| 2024-07-18 | 115.77 | $118.76 | 1.4M |
| 2024-07-17 | 115.34 | $120.44 | 132327 |
| 2024-07-16 | 114.72 | $121.10 | 105600 |
| 2024-07-15 | 113.99 | $118.11 | 77500 |
| 2024-07-12 | 113.53 | $117.30 | 83600 |
| 2024-07-11 | 113.12 | $116.37 | 151500 |
| 2024-07-10 | 112.78 | $113.26 | 98000 |
| 2024-07-09 | 112.74 | $111.90 | 65716 |
| 2024-07-08 | 112.85 | $112.49 | 121516 |
| 2024-07-05 | 112.91 | $112.09 | 123200 |
| 2024-07-03 | 113.02 | $113.04 | 65110 |
| 2024-07-02 | 113.04 | $113.08 | 95706 |
| 2024-07-01 | 113.08 | $112.58 | 498336 |
| 2024-06-28 | 113.18 | $113.46 | 267730 |
| 2024-06-27 | 113.20 | $112.84 | 127000 |
| 2024-06-26 | 113.28 | $112.50 | 88200 |
| 2024-06-25 | 113.41 | $112.75 | 103823 |
| 2024-06-24 | 113.52 | $114.04 | 77400 |
| 2024-06-21 | 113.52 | $113.08 | 94421 |
| 2024-06-20 | 113.62 | $112.70 | 116700 |
| 2024-06-18 | 113.77 | $112.74 | 134390 |
| 2024-06-17 | 113.95 | $112.89 | 113600 |
| 2024-06-14 | 114.13 | $111.85 | 108404 |
| 2024-06-13 | 114.44 | $112.96 | 112600 |
| 2024-06-12 | 114.67 | $113.72 | 87818 |
| 2024-06-11 | 114.85 | $112.86 | 92800 |
| 2024-06-10 | 115.13 | $113.89 | 91626 |
| 2024-06-07 | 115.32 | $113.96 | 62700 |
| 2024-06-06 | 115.52 | $115.10 | 88300 |
| 2024-06-05 | 115.60 | $115.04 | 90800 |
| 2024-06-04 | 115.70 | $114.28 | 115226 |
| 2024-06-03 | 115.87 | $115.85 | 224500 |
| 2024-05-31 | 115.88 | $116.37 | 177000 |
| 2024-05-30 | 115.82 | $114.43 | 96200 |
| 2024-05-29 | 115.93 | $113.13 | 144735 |
| 2024-05-28 | 116.16 | $114.69 | 129643 |
| 2024-05-24 | 116.23 | $115.40 | 89136 |
| 2024-05-23 | 116.21 | $114.42 | 80440 |
| 2024-05-22 | 116.28 | $116.25 | 107400 |
| 2024-05-21 | 116.16 | $117.16 | 108800 |
| 2024-05-20 | 115.92 | $117.38 | 59829 |
| 2024-05-17 | 115.64 | $117.71 | 116300 |
| 2024-05-16 | 115.30 | $117.63 | 114342 |
| 2024-05-15 | 114.92 | $118.40 | 87305 |
| 2024-05-14 | 114.42 | $117.81 | 131318 |
| 2024-05-13 | 113.95 | $116.60 | 132900 |
| 2024-05-10 | 113.56 | $116.25 | 99200 |
| 2024-05-09 | 113.19 | $116.32 | 110439 |
| 2024-05-08 | 112.79 | $115.11 | 1.0M |
| 2024-05-07 | 112.51 | $115.22 | 137415 |
| 2024-05-06 | 112.22 | $115.01 | 90100 |
| 2024-05-03 | 111.96 | $113.77 | 146700 |
| 2024-05-02 | 111.82 | $112.69 | 121000 |
| 2024-05-01 | 111.79 | $111.28 | 201500 |
| 2024-04-30 | 111.93 | $111.06 | 137411 |
| 2024-04-29 | 112.10 | $112.85 | 115200 |
| 2024-04-26 | 112.13 | $112.23 | 110700 |
| 2024-04-25 | 112.24 | $111.95 | 104725 |
| 2024-04-24 | 112.41 | $112.59 | 168500 |
| 2024-04-23 | 112.53 | $112.47 | 328836 |
| 2024-04-22 | 112.67 | $111.54 | 88900 |
| 2024-04-19 | 112.92 | $110.55 | 89125 |
| 2024-04-18 | 113.30 | $109.46 | 98828 |
| 2024-04-17 | 113.80 | $109.44 | 142600 |
| 2024-04-16 | 114.34 | $110.20 | 146227 |
| 2024-04-15 | 114.81 | $110.58 | 116000 |
| 2024-04-12 | 115.26 | $111.99 | 109914 |
| 2024-04-11 | 115.58 | $113.68 | 76300 |
| 2024-04-10 | 115.75 | $113.81 | 100500 |
| 2024-04-09 | 115.91 | $116.65 | 95512 |
| 2024-04-08 | 115.79 | $116.12 | 80800 |
| 2024-04-05 | 115.72 | $115.35 | 83914 |
| 2024-04-04 | 115.72 | $114.81 | 98201 |
| 2024-04-03 | 115.76 | $116.02 | 116335 |
| 2024-04-02 | 115.68 | $115.64 | 70800 |
| 2024-04-01 | 115.63 | $117.26 | 124231 |
| 2024-03-28 | 115.40 | $118.29 | 146643 |
| 2024-03-27 | 115.04 | $117.81 | 134534 |
| 2024-03-26 | 114.71 | $115.21 | 115700 |
| 2024-03-25 | 114.60 | $115.45 | 132103 |
| 2024-03-22 | 114.46 | $115.27 | 120134 |
| 2024-03-21 | 114.32 | $116.47 | 95700 |
| 2024-03-20 | 114.05 | $115.68 | 130443 |
| 2024-03-19 | 113.83 | $113.99 | 86600 |
| 2024-03-18 | 113.76 | $113.09 | 111800 |
| 2024-03-15 | 113.76 | $113.52 | 220800 |
| 2024-03-14 | 113.73 | $113.48 | 169600 |
| 2024-03-13 | 113.68 | $115.11 | 100928 |
| 2024-03-12 | 113.45 | $114.90 | 115446 |
| 2024-03-11 | 113.24 | $114.83 | 78100 |
| 2024-03-08 | 113.01 | $114.90 | 141200 |
| 2024-03-07 | 112.76 | $114.90 | 132031 |
| 2024-03-06 | 112.48 | $113.96 | 177200 |
| 2024-03-05 | 112.27 | $113.61 | 134731 |
| 2024-03-04 | 112.08 | $113.49 | 157400 |
| 2024-03-01 | 111.88 | $113.13 | 141221 |
| 2024-02-29 | 111.71 | $112.45 | 185936 |
| 2024-02-28 | 111.60 | $112.04 | 81900 |
| 2024-02-27 | 111.53 | $112.37 | 96500 |
| 2024-02-26 | 111.43 | $111.79 | 111126 |
| 2024-02-23 | 111.39 | $112.34 | 166600 |
| 2024-02-22 | 111.29 | $112.13 | 105900 |
| 2024-02-21 | 111.21 | $111.53 | 116222 |
| 2024-02-20 | 111.19 | $111.21 | 111642 |
| 2024-02-16 | 111.21 | $111.86 | 114100 |
| 2024-02-15 | 111.16 | $112.62 | 115600 |
| 2024-02-14 | 111.02 | $110.83 | 107621 |
| 2024-02-13 | 111.04 | $109.49 | 267233 |
| 2024-02-12 | 111.20 | $112.86 | 169412 |
| 2024-02-09 | 111.03 | $111.42 | 131215 |
| 2024-02-08 | 111.00 | $110.74 | 135315 |
| 2024-02-07 | 111.03 | $109.89 | 187700 |
| 2024-02-06 | 111.16 | $109.78 | 183300 |
| 2024-02-05 | 111.31 | $109.40 | 387200 |
| 2024-02-02 | 111.51 | $110.97 | 357600 |
| 2024-02-01 | 111.56 | $111.50 | 307300 |
| 2024-01-31 | 111.56 | $110.39 | 255803 |
| 2024-01-30 | 111.68 | $112.75 | 219600 |
| 2024-01-29 | 111.59 | $113.16 | 138832 |
| 2024-01-26 | 111.46 | $112.27 | 129800 |
| 2024-01-25 | 111.44 | $111.92 | 150600 |
| 2024-01-24 | 111.46 | $111.35 | 297125 |
| 2024-01-23 | 111.54 | $111.90 | 199516 |
| 2024-01-22 | 111.59 | $112.15 | 225224 |
| 2024-01-19 | 111.61 | $110.90 | 184100 |
| 2024-01-18 | 111.76 | $109.91 | 172148 |
| 2024-01-17 | 112.03 | $109.27 | 228200 |
| 2024-01-16 | 112.37 | $110.26 | 209900 |
| 2024-01-12 | 112.64 | $111.22 | 114000 |
| 2024-01-11 | 112.81 | $111.43 | 121800 |
| 2024-01-10 | 112.94 | $112.13 | 172600 |
| 2024-01-09 | 112.99 | $111.96 | 153646 |
| 2024-01-08 | 113.03 | $112.85 | 193547 |
| 2024-01-05 | 112.95 | $111.65 | 189648 |
| 2024-01-04 | 112.97 | $111.06 | 398704 |
| 2024-01-03 | 113.02 | $111.32 | 404307 |
| 2024-01-02 | 113.03 | $114.08 | 794900 |
| 2023-12-29 | 112.73 | $114.04 | 93736 |
| 2023-12-28 | 112.40 | $115.17 | 130500 |
| 2023-12-27 | 111.90 | $115.03 | 146400 |
| 2023-12-26 | 111.36 | $114.99 | 117108 |
| 2023-12-22 | 110.77 | $114.06 | 268923 |
| 2023-12-21 | 110.22 | $113.62 | 127800 |
| 2023-12-20 | 109.65 | $112.21 | 213341 |
| 2023-12-19 | 109.18 | $114.54 | 209013 |
| 2023-12-18 | 108.43 | $112.95 | 117500 |
| 2023-12-15 | 107.79 | $112.69 | 175436 |
| 2023-12-14 | 107.12 | $113.90 | 175800 |
| 2023-12-13 | 106.28 | $110.66 | 290724 |
| 2023-12-12 | 105.71 | $107.61 | 183600 |
| 2023-12-11 | 105.38 | $107.93 | 122700 |
| 2023-12-08 | 104.98 | $107.35 | 143919 |
| 2023-12-07 | 104.58 | $106.90 | 164100 |
| 2023-12-06 | 104.18 | $106.21 | 128000 |
| 2023-12-05 | 103.82 | $106.15 | 184906 |
| 2023-12-04 | 103.42 | $107.82 | 197131 |
| 2023-12-01 | 102.83 | $106.78 | 454900 |
| 2023-11-30 | 102.29 | $103.98 | 140906 |
| 2023-11-29 | 101.98 | $103.44 | 150802 |
| 2023-11-28 | 101.68 | $103.10 | 161732 |
| 2023-11-27 | 101.37 | $103.56 | 173600 |
| 2023-11-24 | 100.97 | $103.65 | 42500 |
| 2023-11-22 | 100.51 | $103.17 | 112300 |
| 2023-11-21 | 100.06 | $102.61 | 160443 |
| 2023-11-20 | 99.63 | $103.22 | 146219 |
| 2023-11-17 | 99.09 | $102.90 | 111427 |
| 2023-11-16 | 98.56 | $101.89 | 111901 |
| 2023-11-15 | 98.09 | $102.98 | 198848 |
| 2023-11-14 | 97.50 | $102.07 | 218127 |
| 2023-11-13 | 96.99 | $97.82 | 187203 |
| 2023-11-10 | 96.90 | $98.20 | 125300 |
| 2023-11-09 | 96.76 | $96.94 | 141048 |
| 2023-11-08 | 96.75 | $98.29 | 109000 |
| 2023-11-07 | 96.63 | $98.66 | 121640 |
| 2023-11-06 | 96.47 | $98.90 | 144321 |
| 2023-11-03 | 96.29 | $100.04 | 124400 |
| 2023-11-02 | 96.00 | $97.68 | 263013 |
| 2023-11-01 | 95.93 | $95.32 | 672931 |
| 2023-10-31 | 96.11 | $94.92 | 227100 |
| 2023-10-30 | 96.33 | $94.04 | 253300 |
| 2023-10-27 | 96.66 | $93.05 | 195819 |
| 2023-10-26 | 97.12 | $94.55 | 310600 |
| 2023-10-25 | 97.48 | $94.04 | 201139 |
| 2023-10-24 | 97.90 | $95.40 | 194359 |
| 2023-10-23 | 98.22 | $94.87 | 212820 |
| 2023-10-20 | 98.62 | $95.80 | 172723 |
| 2023-10-19 | 98.96 | $96.74 | 432923 |
| 2023-10-18 | 99.23 | $98.37 | 111235 |
| 2023-10-17 | 99.37 | $100.66 | 150915 |
| 2023-10-16 | 99.31 | $99.38 | 138300 |
| 2023-10-13 | 99.39 | $97.84 | 116600 |
| 2023-10-12 | 99.65 | $98.49 | 120800 |
| 2023-10-11 | 99.87 | $100.56 | 107126 |
| 2023-10-10 | 99.92 | $100.05 | 135200 |
| 2023-10-09 | 100.03 | $99.04 | 149032 |
| 2023-10-06 | 100.27 | $98.60 | 209737 |
| 2023-10-05 | 100.58 | $97.87 | 687748 |
| 2023-10-04 | 100.99 | $98.10 | 334948 |
| 2023-10-03 | 101.41 | $97.64 | 381000 |
| 2023-10-02 | 101.92 | $99.49 | 1.0M |
| 2023-09-29 | 102.30 | $100.93 | 234401 |
| 2023-09-28 | 102.57 | $101.00 | 298412 |
| 2023-09-27 | 102.87 | $99.71 | 148647 |
| 2023-09-26 | 103.33 | $99.46 | 113503 |
| 2023-09-25 | 103.83 | $101.86 | 123234 |
| 2023-09-22 | 104.13 | $101.34 | 130247 |
| 2023-09-21 | 104.49 | $101.46 | 255600 |
| 2023-09-20 | 104.85 | $103.38 | 114829 |
| 2023-09-19 | 105.04 | $103.79 | 94600 |
| 2023-09-18 | 105.19 | $103.85 | 128500 |
| 2023-09-15 | 105.34 | $104.19 | 118045 |
| 2023-09-14 | 105.47 | $105.23 | 103210 |
| 2023-09-13 | 105.49 | $103.77 | 213200 |
| 2023-09-12 | 105.67 | $104.51 | 70000 |
| 2023-09-11 | 105.80 | $104.43 | 130700 |
| 2023-09-08 | 105.96 | $104.59 | 110900 |
| 2023-09-07 | 106.12 | $104.73 | 94400 |
| 2023-09-06 | 106.29 | $105.82 | 120400 |
| 2023-09-05 | 106.38 | $106.32 | 123100 |
| 2023-09-01 | 106.43 | $108.71 | 316100 |
| 2023-08-31 | 106.27 | $107.62 | 81400 |
| 2023-08-30 | 106.22 | $107.50 | 168100 |
| 2023-08-29 | 106.19 | $107.32 | 112500 |
| 2023-08-28 | 106.20 | $105.73 | 188137 |
| 2023-08-25 | 106.39 | $104.60 | 239634 |
| 2023-08-24 | 106.72 | $104.53 | 216325 |
| 2023-08-23 | 107.09 | $105.40 | 127314 |
| 2023-08-22 | 107.40 | $104.14 | 174200 |
| 2023-08-21 | 107.87 | $104.90 | 191400 |
| 2023-08-18 | 108.29 | $104.86 | 148549 |
| 2023-08-17 | 108.74 | $104.63 | 145700 |
| 2023-08-16 | 109.24 | $105.92 | 205000 |
| 2023-08-15 | 109.65 | $107.06 | 139142 |
| 2023-08-14 | 109.97 | $108.68 | 107840 |
| 2023-08-11 | 110.14 | $108.68 | 353315 |
| 2023-08-10 | 110.31 | $108.73 | 253325 |
| 2023-08-09 | 110.49 | $109.02 | 147900 |
| 2023-08-08 | 110.64 | $109.67 | 289623 |
| 2023-08-07 | 110.73 | $110.63 | 105824 |
| 2023-08-04 | 110.71 | $109.76 | 170200 |
| 2023-08-03 | 110.76 | $109.90 | 186916 |
| 2023-08-02 | 110.78 | $110.39 | 611200 |
| 2023-08-01 | 110.73 | $111.52 | 538700 |
| 2023-07-31 | 110.56 | $111.92 | 151516 |
| 2023-07-28 | 110.32 | $111.21 | 281900 |
| 2023-07-27 | 110.13 | $110.39 | 294744 |
| 2023-07-26 | 110.00 | $111.74 | 183000 |
| 2023-07-25 | 109.70 | $110.88 | 249118 |
| 2023-07-24 | 109.45 | $110.73 | 275300 |
| 2023-07-21 | 109.18 | $110.45 | 175900 |
| 2023-07-20 | 108.90 | $110.98 | 259604 |
| 2023-07-19 | 108.54 | $111.76 | 233419 |
| 2023-07-18 | 108.07 | $110.96 | 178713 |
| 2023-07-17 | 107.65 | $109.85 | 375100 |
| 2023-07-14 | 107.32 | $109.32 | 170314 |
| 2023-07-13 | 107.02 | $110.65 | 128900 |
| 2023-07-12 | 106.57 | $109.87 | 177900 |
| 2023-07-11 | 106.17 | $109.07 | 157700 |
| 2023-07-10 | 105.82 | $107.79 | 134900 |
| 2023-07-07 | 105.57 | $106.54 | 214200 |
| 2023-07-06 | 105.44 | $105.45 | 328015 |
| 2023-07-05 | 105.40 | $106.62 | 457000 |
| 2023-07-03 | 105.22 | $107.61 | 464609 |
| 2023-06-30 | 104.93 | $107.13 | 171019 |
| 2023-06-29 | 104.64 | $106.52 | 153100 |
| 2023-06-28 | 104.36 | $105.23 | 194400 |
| 2023-06-27 | 104.19 | $105.30 | 137526 |
| 2023-06-26 | 103.98 | $103.40 | 261432 |
| 2023-06-23 | 103.92 | $102.48 | 113843 |
| 2023-06-22 | 103.94 | $103.72 | 118100 |
| 2023-06-21 | 103.81 | $104.45 | 177000 |
| 2023-06-20 | 103.60 | $104.87 | 135732 |
| 2023-06-16 | 103.32 | $105.64 | 162600 |
| 2023-06-15 | 102.95 | $106.14 | 166400 |
| 2023-06-14 | 102.50 | $105.10 | 239612 |
| 2023-06-13 | 102.12 | $105.67 | 142200 |
| 2023-06-12 | 101.65 | $104.35 | 212200 |
| 2023-06-09 | 101.28 | $103.77 | 169600 |
| 2023-06-08 | 100.95 | $104.35 | 162800 |
| 2023-06-07 | 100.53 | $104.99 | 148047 |
| 2023-06-06 | 100.02 | $103.43 | 190722 |
| 2023-06-05 | 99.65 | $101.07 | 217035 |
| 2023-06-02 | 99.50 | $102.35 | 271310 |
| 2023-06-01 | 99.20 | $98.77 | 1.5M |
| 2023-05-31 | 99.25 | $98.00 | 193800 |
| 2023-05-30 | 99.38 | $99.53 | 190811 |
| 2023-05-26 | 99.37 | $99.57 | 191898 |
| 2023-05-25 | 99.37 | $98.32 | 181026 |
| 2023-05-24 | 99.51 | $98.41 | 256137 |
| 2023-05-23 | 99.63 | $99.54 | 208900 |
| 2023-05-22 | 99.64 | $100.43 | 388200 |
| 2023-05-19 | 99.58 | $99.90 | 138400 |
| 2023-05-18 | 99.58 | $100.98 | 222100 |
| 2023-05-17 | 99.48 | $100.15 | 270700 |
| 2023-05-16 | 99.46 | $98.05 | 176111 |
| 2023-05-15 | 99.67 | $99.48 | 198817 |
| 2023-05-12 | 99.76 | $98.47 | 153120 |
| 2023-05-11 | 99.95 | $98.75 | 247119 |
| 2023-05-10 | 100.13 | $99.24 | 235832 |
| 2023-05-09 | 100.27 | $99.36 | 360026 |
| 2023-05-08 | 100.42 | $99.80 | 135111 |
| 2023-05-05 | 100.53 | $100.13 | 267443 |
| 2023-05-04 | 100.60 | $97.74 | 580200 |
| 2023-05-03 | 100.92 | $99.67 | 296914 |
| 2023-05-02 | 101.05 | $99.87 | 367000 |
| 2023-05-01 | 101.18 | $101.53 | 1.1M |
| 2023-04-28 | 101.16 | $101.75 | 226900 |
| 2023-04-27 | 101.11 | $100.50 | 149700 |
| 2023-04-26 | 101.18 | $98.83 | 218800 |
| 2023-04-25 | 101.41 | $99.56 | 174400 |
| 2023-04-24 | 101.57 | $101.64 | 236109 |
| 2023-04-21 | 101.52 | $101.76 | 251700 |
| 2023-04-20 | 101.43 | $101.94 | 152832 |
| 2023-04-19 | 101.31 | $102.41 | 150700 |
| 2023-04-18 | 101.14 | $102.00 | 181637 |
| 2023-04-17 | 100.99 | $102.18 | 234300 |
| 2023-04-14 | 100.81 | $101.24 | 189516 |
| 2023-04-13 | 100.71 | $101.93 | 281200 |
| 2023-04-12 | 100.52 | $101.21 | 363200 |
| 2023-04-11 | 100.41 | $101.97 | 232915 |
| 2023-04-10 | 100.21 | $101.01 | 301614 |
| 2023-04-06 | 100.11 | $99.76 | 347348 |
| 2023-04-05 | 100.15 | $99.96 | 491236 |
| 2023-04-04 | 100.20 | $100.67 | 583717 |
| 2023-04-03 | 100.23 | $102.47 | 891700 |
| 2023-03-31 | 100.11 | $102.77 | 398900 |
| 2023-03-30 | 100.01 | $100.96 | 265400 |
| 2023-03-29 | 100.12 | $100.70 | 247013 |
| 2023-03-28 | 100.29 | $99.36 | 370600 |
| 2023-03-27 | 100.64 | $98.98 | 779845 |
| 2023-03-24 | 101.07 | $98.26 | 496030 |
| 2023-03-23 | 101.62 | $97.23 | 306100 |
| 2023-03-22 | 102.34 | $98.45 | 424000 |
| 2023-03-21 | 102.98 | $101.09 | 315600 |
| 2023-03-20 | 103.42 | $99.10 | 1.5M |
| 2023-03-17 | 104.11 | $97.49 | 894319 |
| 2023-03-16 | 105.03 | $100.11 | 403547 |
| 2023-03-15 | 105.76 | $98.92 | 477018 |
| 2023-03-14 | 106.67 | $101.00 | 311646 |
| 2023-03-13 | 107.43 | $99.26 | 713918 |
| 2023-03-10 | 108.42 | $101.60 | 461300 |
| 2023-03-09 | 109.23 | $104.96 | 2.4M |
| 2023-03-08 | 109.76 | $107.94 | 141202 |
| 2023-03-07 | 110.03 | $107.79 | 210200 |
| 2023-03-06 | 110.34 | $109.33 | 260200 |
| 2023-03-03 | 110.54 | $110.81 | 2.8M |
| 2023-03-02 | 110.62 | $109.72 | 192600 |
| 2023-03-01 | 110.83 | $109.21 | 258240 |
| 2023-02-28 | 111.10 | $109.06 | 207200 |
| 2023-02-27 | 111.38 | $109.21 | 264148 |
| 2023-02-24 | 111.66 | $108.96 | 402307 |
| 2023-02-23 | 111.97 | $109.96 | 253413 |
| 2023-02-22 | 112.18 | $109.73 | 2.3M |
| 2023-02-21 | 112.40 | $109.60 | 284432 |
| 2023-02-17 | 112.64 | $112.35 | 113637 |
| 2023-02-16 | 112.59 | $112.48 | 188000 |
| 2023-02-15 | 112.50 | $113.44 | 150100 |
| 2023-02-14 | 112.29 | $112.63 | 377400 |
| 2023-02-13 | 112.14 | $112.65 | 118000 |
| 2023-02-10 | 111.96 | $111.15 | 180614 |
| 2023-02-09 | 111.91 | $111.12 | 297746 |
| 2023-02-08 | 111.85 | $112.76 | 174200 |
| 2023-02-07 | 111.59 | $114.27 | 303800 |
| 2023-02-06 | 111.15 | $113.70 | 511032 |
| 2023-02-03 | 110.71 | $115.11 | 2.8M |
| 2023-02-02 | 110.08 | $116.09 | 887126 |
| 2023-02-01 | 109.28 | $114.32 | 569005 |
| 2023-01-31 | 108.59 | $112.25 | 216700 |
| 2023-01-30 | 108.05 | $109.44 | 220103 |
| 2023-01-27 | 107.73 | $110.66 | 176000 |
| 2023-01-26 | 107.24 | $110.06 | 307113 |
| 2023-01-25 | 106.76 | $109.11 | 2.8M |
| 2023-01-24 | 106.33 | $108.77 | 295100 |
| 2023-01-23 | 105.89 | $109.36 | 249857 |
| 2023-01-20 | 105.35 | $107.84 | 283728 |
| 2023-01-19 | 104.91 | $105.92 | 167600 |
| 2023-01-18 | 104.63 | $107.02 | 196600 |
| 2023-01-17 | 104.20 | $108.49 | 302800 |
| 2023-01-13 | 103.59 | $108.49 | 268449 |
| 2023-01-12 | 102.96 | $108.16 | 357300 |
| 2023-01-11 | 102.33 | $107.09 | 515000 |
| 2023-01-10 | 101.79 | $105.56 | 221200 |
| 2023-01-09 | 101.38 | $104.35 | 398800 |
| 2023-01-06 | 101.08 | $104.31 | 465224 |
| 2023-01-05 | 100.77 | $101.61 | 2.6M |
| 2023-01-04 | 100.73 | $102.43 | 493900 |
| 2023-01-03 | 100.61 | $100.63 | 534900 |
| 2022-12-30 | 100.70 | $100.80 | 305500 |
| 2022-12-29 | 100.79 | $101.16 | 468100 |
| 2022-12-28 | 100.88 | $98.87 | 234200 |
| 2022-12-27 | 101.21 | $100.60 | 198901 |
| 2022-12-23 | 101.39 | $100.45 | 181800 |
| 2022-12-22 | 101.62 | $99.82 | 273800 |
| 2022-12-21 | 101.93 | $100.75 | 3.0M |
| 2022-12-20 | 102.18 | $98.88 | 361448 |
| 2022-12-19 | 102.63 | $98.46 | 719200 |
| 2022-12-16 | 103.14 | $99.64 | 278300 |
| 2022-12-15 | 103.56 | $100.64 | 297400 |
| 2022-12-14 | 103.90 | $102.68 | 301400 |
| 2022-12-13 | 104.05 | $103.06 | 366200 |
| 2022-12-12 | 104.17 | $103.22 | 249437 |
| 2022-12-09 | 104.27 | $102.17 | 285800 |
| 2022-12-08 | 104.49 | $103.17 | 239900 |
| 2022-12-07 | 104.59 | $102.66 | 522815 |
| 2022-12-06 | 104.73 | $102.94 | 3.7M |
| 2022-12-05 | 104.83 | $103.88 | 209200 |
| 2022-12-02 | 104.82 | $106.42 | 393717 |
| 2022-12-01 | 104.53 | $106.30 | 407900 |
| 2022-11-30 | 104.22 | $106.74 | 528220 |
| 2022-11-29 | 103.83 | $104.72 | 272500 |
| 2022-11-28 | 103.61 | $104.16 | 244600 |
| 2022-11-25 | 103.43 | $106.13 | 193730 |
| 2022-11-23 | 103.02 | $105.53 | 288637 |
| 2022-11-22 | 102.64 | $105.60 | 3.8M |
| 2022-11-21 | 102.21 | $103.96 | 231736 |
| 2022-11-18 | 101.89 | $103.74 | 129700 |
| 2022-11-17 | 101.56 | $102.94 | 824138 |
| 2022-11-16 | 101.25 | $103.33 | 234806 |
| 2022-11-15 | 100.87 | $104.73 | 499418 |
| 2022-11-14 | 100.31 | $103.48 | 294949 |
| 2022-11-11 | 99.82 | $104.38 | 329100 |
| 2022-11-10 | 99.19 | $103.94 | 236700 |
| 2022-11-09 | 98.56 | $98.84 | 1.2M |
| 2022-11-08 | 98.37 | $100.64 | 304700 |
| 2022-11-07 | 97.98 | $100.55 | 1.3M |
| 2022-11-04 | 97.55 | $99.84 | 3.2M |
| 2022-11-03 | 97.15 | $97.98 | 350900 |
| 2022-11-02 | 96.92 | $98.09 | 202318 |
| 2022-11-01 | 96.65 | $100.58 | 291101 |
| 2022-10-31 | 96.13 | $100.30 | 649334 |
| 2022-10-28 | 95.60 | $100.31 | 223200 |
| 2022-10-27 | 95.01 | $98.49 | 519800 |
| 2022-10-26 | 94.57 | $98.01 | 1.0M |
| 2022-10-25 | 94.14 | $97.66 | 4.4M |
| 2022-10-24 | 93.71 | $95.64 | 262511 |
| 2022-10-21 | 93.45 | $94.93 | 256200 |
| 2022-10-20 | 93.25 | $93.00 | 232500 |
| 2022-10-19 | 93.24 | $94.39 | 206700 |
| 2022-10-18 | 93.11 | $95.75 | 270200 |
| 2022-10-17 | 92.86 | $94.30 | 373219 |
| 2022-10-14 | 92.78 | $92.12 | 270742 |
| 2022-10-13 | 92.93 | $93.87 | 417325 |
| 2022-10-12 | 92.94 | $91.70 | 452031 |
| 2022-10-11 | 93.20 | $92.22 | 247300 |
| 2022-10-10 | 93.45 | $92.02 | 356900 |
| 2022-10-07 | 93.78 | $92.08 | 411400 |
| 2022-10-06 | 94.14 | $94.23 | 453600 |
| 2022-10-05 | 94.34 | $95.10 | 668300 |
| 2022-10-04 | 94.48 | $95.85 | 410800 |
| 2022-10-03 | 94.55 | $92.38 | 627842 |
| 2022-09-30 | 94.99 | $90.00 | 499600 |
| 2022-09-29 | 95.69 | $90.61 | 423314 |
| 2022-09-28 | 96.39 | $92.64 | 427035 |
| 2022-09-27 | 96.93 | $90.47 | 380400 |
| 2022-09-26 | 97.73 | $90.65 | 499744 |
| 2022-09-23 | 98.57 | $92.87 | 492000 |
| 2022-09-22 | 99.27 | $94.96 | 895000 |
| 2022-09-21 | 99.80 | $96.71 | 308138 |
| 2022-09-20 | 100.20 | $98.02 | 204000 |
| 2022-09-19 | 100.50 | $99.67 | 242300 |
| 2022-09-16 | 100.68 | $98.40 | 222377 |
| 2022-09-15 | 101.01 | $99.61 | 237900 |
| 2022-09-14 | 101.27 | $100.07 | 344100 |
| 2022-09-13 | 101.51 | $100.22 | 238516 |
| 2022-09-12 | 101.78 | $103.75 | 352500 |
| 2022-09-09 | 101.72 | $102.58 | 298300 |
| 2022-09-08 | 101.78 | $100.99 | 302300 |
| 2022-09-07 | 102.01 | $100.21 | 433800 |
| 2022-09-06 | 102.33 | $98.01 | 4.5M |
| 2022-09-02 | 102.88 | $98.74 | 279400 |
| 2022-09-01 | 103.37 | $99.41 | 385714 |
| 2022-08-31 | 103.82 | $100.13 | 179743 |
| 2022-08-30 | 104.20 | $100.75 | 394129 |
| 2022-08-29 | 104.53 | $102.17 | 287800 |
| 2022-08-26 | 104.73 | $102.69 | 493400 |
| 2022-08-25 | 104.89 | $105.62 | 4.5M |
| 2022-08-24 | 104.74 | $103.78 | 151500 |
| 2022-08-23 | 104.76 | $103.43 | 128417 |
| 2022-08-22 | 104.78 | $103.59 | 332448 |
| 2022-08-19 | 104.77 | $105.76 | 99900 |
| 2022-08-18 | 104.53 | $107.17 | 130900 |
| 2022-08-17 | 104.10 | $106.32 | 132800 |
| 2022-08-16 | 103.73 | $107.68 | 149000 |
| 2022-08-15 | 103.18 | $106.84 | 220000 |
| 2022-08-12 | 102.65 | $106.78 | 176249 |
| 2022-08-11 | 102.08 | $105.17 | 291700 |
| 2022-08-10 | 101.60 | $104.37 | 214532 |
| 2022-08-09 | 101.15 | $102.26 | 90636 |
| 2022-08-08 | 100.87 | $102.74 | 435422 |
| 2022-08-05 | 100.51 | $102.12 | 150200 |
| 2022-08-04 | 100.17 | $101.84 | 268521 |
| 2022-08-03 | 99.84 | $102.50 | 364600 |
| 2022-08-02 | 99.40 | $101.72 | 4.2M |
| 2022-08-01 | 99.00 | $102.97 | 547500 |
| 2022-07-29 | 98.45 | $103.05 | 485940 |
| 2022-07-28 | 97.86 | $101.88 | 559930 |
| 2022-07-27 | 97.34 | $100.46 | 212149 |
| 2022-07-26 | 96.93 | $98.94 | 330100 |
| 2022-07-25 | 96.66 | $99.50 | 4.3M |
| 2022-07-22 | 96.32 | $98.69 | 178000 |
| 2022-07-21 | 96.04 | $99.17 | 165232 |
| 2022-07-20 | 95.67 | $98.70 | 291016 |
| 2022-07-19 | 95.33 | $98.14 | 220046 |
| 2022-07-18 | 95.01 | $95.25 | 222200 |
| 2022-07-15 | 94.95 | $95.36 | 193942 |
| 2022-07-14 | 94.89 | $93.68 | 288735 |
| 2022-07-13 | 94.98 | $94.56 | 350842 |
| 2022-07-12 | 95.00 | $94.97 | 282087 |
| 2022-07-11 | 95.00 | $94.98 | 300500 |
| 2022-07-08 | 95.03 | $95.76 | 290500 |
| 2022-07-07 | 95.03 | $96.05 | 614800 |
| 2022-07-06 | 95.05 | $94.33 | 5.7M |
| 2022-07-05 | 95.28 | $94.90 | 412423 |
| 2022-07-01 | 95.50 | $95.51 | 470039 |
| 2022-06-30 | 95.72 | $94.41 | 331600 |
| 2022-06-29 | 96.08 | $95.16 | 253546 |
| 2022-06-28 | 96.41 | $95.86 | 486500 |
| 2022-06-27 | 96.72 | $97.02 | 979203 |
| 2022-06-24 | 96.95 | $96.56 | 5.0M |
| 2022-06-23 | 97.25 | $93.26 | 430400 |
| 2022-06-22 | 97.89 | $93.09 | 356246 |
| 2022-06-21 | 98.58 | $93.27 | 474500 |
| 2022-06-17 | 99.28 | $92.16 | 591200 |
| 2022-06-16 | 100.13 | $91.51 | 533810 |
| 2022-06-15 | 101.07 | $95.81 | 346100 |
| 2022-06-14 | 101.65 | $94.66 | 1.0M |
| 2022-06-13 | 102.36 | $95.23 | 539700 |
| 2022-06-10 | 103.04 | $99.70 | 276900 |
| 2022-06-09 | 103.29 | $102.00 | 278400 |
| 2022-06-08 | 103.30 | $104.36 | 126400 |
| 2022-06-07 | 103.06 | $106.22 | 303800 |
| 2022-06-06 | 102.62 | $105.00 | 217800 |
| 2022-06-03 | 102.27 | $104.21 | 3.5M |
| 2022-06-02 | 102.00 | $105.39 | 506300 |
| 2022-06-01 | 101.62 | $103.60 | 345500 |
| 2022-05-31 | 101.41 | $104.36 | 725100 |
| 2022-05-27 | 101.11 | $105.13 | 416500 |
| 2022-05-26 | 100.74 | $103.27 | 335700 |
| 2022-05-25 | 100.54 | $101.28 | 701100 |
| 2022-05-24 | 100.55 | $99.56 | 3.2M |
| 2022-05-23 | 100.74 | $100.24 | 267878 |
| 2022-05-20 | 100.89 | $99.16 | 386318 |
| 2022-05-19 | 101.17 | $99.70 | 295500 |
| 2022-05-18 | 101.45 | $100.10 | 266519 |
| 2022-05-17 | 101.73 | $103.58 | 289100 |
| 2022-05-16 | 101.72 | $100.46 | 297200 |
| 2022-05-13 | 102.03 | $100.71 | 269400 |
| 2022-05-12 | 102.35 | $98.35 | 768403 |
| 2022-05-11 | 102.93 | $97.56 | 349118 |
| 2022-05-10 | 103.64 | $98.90 | 411100 |
| 2022-05-09 | 104.25 | $99.61 | 429000 |
| 2022-05-06 | 104.82 | $102.41 | 440100 |
| 2022-05-05 | 105.15 | $103.26 | 437700 |
| 2022-05-04 | 105.41 | $106.45 | 2.8M |
| 2022-05-03 | 105.37 | $103.80 | 369401 |
| 2022-05-02 | 105.62 | $102.56 | 597000 |
| 2022-04-29 | 106.01 | $102.25 | 236815 |
| 2022-04-28 | 106.47 | $104.95 | 393500 |
| 2022-04-27 | 106.71 | $103.27 | 688135 |
| 2022-04-26 | 107.14 | $103.39 | 546000 |
| 2022-04-25 | 107.60 | $106.13 | 3.0M |
| 2022-04-22 | 107.81 | $105.62 | 283200 |
| 2022-04-21 | 108.09 | $108.50 | 542944 |
| 2022-04-20 | 108.10 | $110.20 | 272500 |
| 2022-04-19 | 107.94 | $109.33 | 208614 |
| 2022-04-18 | 107.87 | $107.35 | 254441 |
| 2022-04-14 | 108.00 | $107.34 | 173447 |
| 2022-04-13 | 108.14 | $107.56 | 192323 |
| 2022-04-12 | 108.26 | $105.87 | 376037 |
| 2022-04-11 | 108.54 | $106.17 | 588438 |
| 2022-04-08 | 108.78 | $106.52 | 345149 |
| 2022-04-07 | 108.99 | $106.27 | 428000 |
| 2022-04-06 | 109.22 | $106.80 | 671923 |
| 2022-04-05 | 109.40 | $107.39 | 4.0M |
| 2022-04-04 | 109.49 | $109.52 | 904218 |
| 2022-04-01 | 109.36 | $109.95 | 587500 |
| 2022-03-31 | 109.16 | $109.64 | 234800 |
| 2022-03-30 | 108.98 | $110.96 | 856121 |
| 2022-03-29 | 108.67 | $112.30 | 408400 |
| 2022-03-28 | 108.19 | $110.15 | 1.0M |
| 2022-03-25 | 107.91 | $110.36 | 3.8M |
| 2022-03-24 | 107.59 | $109.19 | 171606 |
| 2022-03-23 | 107.37 | $108.42 | 318111 |
| 2022-03-22 | 107.19 | $110.05 | 317617 |
| 2022-03-21 | 106.84 | $109.68 | 235447 |
| 2022-03-18 | 106.52 | $109.60 | 314639 |
| 2022-03-17 | 106.19 | $109.15 | 154215 |
| 2022-03-16 | 105.91 | $108.50 | 228300 |
| 2022-03-15 | 105.69 | $106.04 | 178727 |
| 2022-03-14 | 105.71 | $104.69 | 234500 |
| 2022-03-11 | 105.86 | $105.24 | 210800 |
| 2022-03-10 | 105.98 | $106.00 | 158700 |
| 2022-03-09 | 106.03 | $105.76 | 316036 |
| 2022-03-08 | 106.12 | $103.27 | 325523 |
| 2022-03-07 | 106.46 | $102.52 | 357100 |
| 2022-03-04 | 106.88 | $106.24 | 200623 |
| 2022-03-03 | 106.95 | $107.69 | 268009 |
| 2022-03-02 | 106.87 | $108.21 | 276600 |
| 2022-03-01 | 106.75 | $105.29 | 372600 |
| 2022-02-28 | 106.90 | $107.61 | 335644 |
| 2022-02-25 | 106.82 | $107.68 | 370600 |
| 2022-02-24 | 106.71 | $104.62 | 942841 |
| 2022-02-23 | 106.89 | $104.06 | 452000 |
| 2022-02-22 | 107.13 | $105.88 | 321300 |
| 2022-02-18 | 107.20 | $107.26 | 253814 |
| 2022-02-17 | 107.13 | $107.66 | 234200 |
| 2022-02-16 | 107.02 | $109.48 | 263519 |
| 2022-02-15 | 106.73 | $108.74 | 364718 |
| 2022-02-14 | 106.52 | $106.36 | 371800 |
| 2022-02-11 | 106.57 | $106.77 | 308921 |
| 2022-02-10 | 106.60 | $107.83 | 531007 |
| 2022-02-09 | 106.55 | $109.11 | 152200 |
| 2022-02-08 | 106.40 | $107.60 | 690727 |
| 2022-02-07 | 106.40 | $105.49 | 8.7M |
| 2022-02-04 | 106.64 | $105.55 | 313200 |
| 2022-02-03 | 106.90 | $105.71 | 665736 |
| 2022-02-02 | 107.17 | $107.23 | 382100 |
| 2022-02-01 | 107.32 | $107.21 | 374500 |
| 2022-01-31 | 107.49 | $106.19 | 297742 |
| 2022-01-28 | 107.79 | $104.50 | 398400 |
| 2022-01-27 | 108.27 | $103.03 | 297900 |
| 2022-01-26 | 108.93 | $104.52 | 359907 |
| 2022-01-25 | 109.47 | $105.47 | 716300 |
| 2022-01-24 | 109.95 | $107.01 | 687002 |
| 2022-01-21 | 110.29 | $105.20 | 436200 |
| 2022-01-20 | 110.82 | $106.79 | 540214 |
| 2022-01-19 | 111.19 | $108.91 | 340300 |
| 2022-01-18 | 111.34 | $110.37 | 292100 |
| 2022-01-14 | 111.33 | $112.51 | 468715 |
| 2022-01-13 | 111.09 | $112.39 | 249600 |
| 2022-01-12 | 110.83 | $111.77 | 206909 |
| 2022-01-11 | 110.62 | $112.18 | 411845 |
| 2022-01-10 | 110.34 | $111.22 | 911348 |
| 2022-01-07 | 110.14 | $111.63 | 205644 |
| 2022-01-06 | 109.89 | $111.71 | 343800 |
| 2022-01-05 | 109.63 | $110.92 | 517136 |
| 2022-01-04 | 109.43 | $112.86 | 1.2M |
| 2022-01-03 | 109.03 | $111.46 | 2.8M |
| 2021-12-31 | 108.73 | $110.68 | 203600 |
| 2021-12-30 | 108.48 | $110.62 | 106800 |
| 2021-12-29 | 108.21 | $110.96 | 343800 |
| 2021-12-28 | 107.88 | $110.50 | 2.5M |
| 2021-12-27 | 107.58 | $110.12 | 124524 |
| 2021-12-23 | 107.30 | $108.70 | 154700 |
| 2021-12-22 | 107.18 | $107.85 | 246600 |
| 2021-12-21 | 107.16 | $106.88 | 649300 |
| 2021-12-20 | 107.27 | $104.05 | 3.0M |
| 2021-12-17 | 107.67 | $106.17 | 181743 |
| 2021-12-16 | 107.90 | $106.88 | 174500 |
| 2021-12-15 | 108.10 | $107.74 | 178400 |
| 2021-12-14 | 108.23 | $106.91 | 203645 |
| 2021-12-13 | 108.48 | $107.16 | 130800 |
| 2021-12-10 | 108.72 | $109.03 | 136600 |
| 2021-12-09 | 108.81 | $108.86 | 141520 |
| 2021-12-08 | 108.93 | $110.05 | 279000 |
| 2021-12-07 | 108.95 | $109.59 | 155920 |
| 2021-12-06 | 109.04 | $108.17 | 358800 |
| 2021-12-03 | 109.28 | $105.51 | 291700 |
| 2021-12-02 | 109.80 | $106.70 | 732694 |
| 2021-12-01 | 110.23 | $103.36 | 825532 |
| 2021-11-30 | 111.02 | $104.97 | 213405 |
| 2021-11-29 | 111.68 | $108.09 | 183300 |
| 2021-11-26 | 112.03 | $108.33 | 111314 |
| 2021-11-24 | 112.37 | $112.31 | 169600 |
| 2021-11-23 | 112.29 | $112.65 | 533737 |
| 2021-11-22 | 112.17 | $112.34 | 169443 |
| 2021-11-19 | 112.06 | $111.31 | 119100 |
| 2021-11-18 | 112.03 | $112.40 | 120000 |
| 2021-11-17 | 111.89 | $112.25 | 219400 |
| 2021-11-16 | 111.74 | $113.20 | 214535 |
| 2021-11-15 | 111.48 | $113.35 | 611421 |
| 2021-11-12 | 111.17 | $112.97 | 120639 |
| 2021-11-11 | 110.87 | $112.68 | 100500 |
| 2021-11-10 | 110.58 | $112.23 | 127100 |
| 2021-11-09 | 110.30 | $112.95 | 115500 |
| 2021-11-08 | 109.92 | $113.14 | 548107 |
| 2021-11-05 | 109.48 | $113.27 | 167115 |
| 2021-11-04 | 108.99 | $111.35 | 1.6M |
| 2021-11-03 | 108.66 | $112.14 | 212617 |
| 2021-11-02 | 108.22 | $110.49 | 200100 |
| 2021-11-01 | 107.91 | $109.95 | 341945 |
| 2021-10-29 | 107.63 | $107.56 | 99327 |
| 2021-10-28 | 107.57 | $107.86 | 84100 |
| 2021-10-27 | 107.45 | $106.45 | 139428 |
| 2021-10-26 | 107.47 | $108.63 | 221600 |
| 2021-10-25 | 107.25 | $109.45 | 143200 |
| 2021-10-22 | 106.94 | $108.90 | 87700 |
| 2021-10-21 | 106.66 | $108.69 | 144600 |
| 2021-10-20 | 106.39 | $108.79 | 329100 |
| 2021-10-19 | 106.08 | $107.70 | 186300 |
| 2021-10-18 | 105.84 | $107.55 | 203541 |
| 2021-10-15 | 105.59 | $107.58 | 174500 |
| 2021-10-14 | 105.33 | $107.45 | 165300 |
| 2021-10-13 | 105.06 | $105.84 | 383700 |
| 2021-10-12 | 104.94 | $105.69 | 148526 |
| 2021-10-11 | 104.83 | $105.10 | 119000 |
| 2021-10-08 | 104.78 | $105.80 | 213300 |
| 2021-10-07 | 104.65 | $106.07 | 148718 |
| 2021-10-06 | 104.49 | $104.88 | 341900 |
| 2021-10-05 | 104.45 | $105.17 | 613019 |
| 2021-10-04 | 104.39 | $105.09 | 964229 |
| 2021-10-01 | 104.35 | $105.15 | 1.4M |
| 2021-09-30 | 104.32 | $103.04 | 263216 |
| 2021-09-29 | 104.51 | $104.89 | 144400 |
| 2021-09-28 | 104.54 | $104.68 | 420300 |
| 2021-09-27 | 104.60 | $105.95 | 103107 |
| 2021-09-24 | 104.56 | $104.51 | 91128 |
| 2021-09-23 | 104.66 | $105.02 | 185400 |
| 2021-09-22 | 104.72 | $103.34 | 184300 |
| 2021-09-21 | 104.96 | $101.80 | 302300 |
| 2021-09-20 | 105.36 | $102.18 | 291230 |
| 2021-09-17 | 105.74 | $103.83 | 251700 |
| 2021-09-16 | 105.97 | $104.80 | 1.5M |
| 2021-09-15 | 106.09 | $105.17 | 595700 |
| 2021-09-14 | 106.19 | $103.89 | 281300 |
| 2021-09-13 | 106.42 | $105.27 | 124537 |
| 2021-09-10 | 106.53 | $104.32 | 107221 |
| 2021-09-09 | 106.75 | $105.50 | 88100 |
| 2021-09-08 | 106.86 | $105.90 | 154400 |
| 2021-09-07 | 106.94 | $106.42 | 105700 |
| 2021-09-03 | 106.97 | $107.57 | 101643 |
| 2021-09-02 | 106.88 | $108.16 | 178100 |
| 2021-09-01 | 106.72 | $107.80 | 320611 |
| 2021-08-31 | 106.57 | $107.66 | 94700 |
| 2021-08-30 | 106.43 | $107.90 | 112500 |
| 2021-08-27 | 106.25 | $108.44 | 162185 |
| 2021-08-26 | 106.00 | $106.23 | 182500 |
| 2021-08-25 | 105.95 | $107.41 | 81610 |
| 2021-08-24 | 105.79 | $106.75 | 229645 |
| 2021-08-23 | 105.67 | $105.65 | 112300 |
| 2021-08-20 | 105.64 | $104.84 | 106946 |
| 2021-08-19 | 105.69 | $103.44 | 300500 |
| 2021-08-18 | 105.87 | $104.60 | 110300 |
| 2021-08-17 | 105.94 | $105.63 | 150700 |
| 2021-08-16 | 105.90 | $106.93 | 82714 |
| 2021-08-13 | 105.69 | $107.29 | 78034 |
| 2021-08-12 | 105.43 | $107.56 | 121811 |
| 2021-08-11 | 105.13 | $107.82 | 113800 |
| 2021-08-10 | 104.78 | $106.53 | 148721 |
| 2021-08-09 | 104.55 | $105.72 | 148830 |
| 2021-08-06 | 104.39 | $106.12 | 228900 |
| 2021-08-05 | 104.19 | $105.22 | 264311 |
| 2021-08-04 | 104.07 | $103.87 | 321000 |
| 2021-08-03 | 104.07 | $105.23 | 386715 |
| 2021-08-02 | 103.94 | $104.53 | 549941 |
| 2021-07-30 | 103.89 | $105.12 | 100900 |
| 2021-07-29 | 103.78 | $105.46 | 277602 |
| 2021-07-28 | 103.65 | $104.33 | 180700 |
| 2021-07-27 | 103.62 | $103.86 | 131800 |
| 2021-07-26 | 103.64 | $104.27 | 191600 |
| 2021-07-23 | 103.64 | $103.73 | 147000 |
| 2021-07-22 | 103.70 | $102.79 | 195443 |
| 2021-07-21 | 103.87 | $104.17 | 441830 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
147.84
2026-07-17
Close Price
$148.17
Vol: 122211
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
91.54
Average
115.06
Maximum
147.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 147.84 | $148.17 | 122211 |
| 2026-07-16 | 147.62 | $149.29 | 122000 |
| 2026-07-15 | 147.12 | $147.16 | 158300 |
| 2026-07-14 | 146.98 | $146.78 | 120000 |
| 2026-07-13 | 146.89 | $146.39 | 218200 |
| 2026-07-10 | 146.87 | $146.47 | 186800 |
| 2026-07-09 | 146.81 | $145.75 | 177900 |
| 2026-07-08 | 146.89 | $144.26 | 184000 |
| 2026-07-07 | 147.30 | $146.00 | 133718 |
| 2026-07-06 | 147.39 | $147.01 | 324229 |
| 2026-07-02 | 147.27 | $146.76 | 74800 |
| 2026-07-01 | 147.18 | $146.78 | 244009 |
| 2026-06-30 | 147.05 | $147.73 | 154800 |
| 2026-06-29 | 146.70 | $147.29 | 224100 |
| 2026-06-26 | 146.37 | $147.57 | 724233 |
| 2026-06-25 | 145.93 | $147.03 | 196200 |
| 2026-06-24 | 145.51 | $145.72 | 738741 |
| 2026-06-23 | 145.30 | $144.44 | 132761 |
| 2026-06-22 | 145.31 | $145.01 | 101830 |
| 2026-06-18 | 145.19 | $144.81 | 109100 |
| 2026-06-17 | 145.09 | $143.65 | 199048 |
| 2026-06-16 | 145.21 | $146.08 | 110100 |
| 2026-06-15 | 144.82 | $146.18 | 175900 |
| 2026-06-12 | 144.34 | $146.78 | 66931 |
| 2026-06-11 | 143.65 | $145.49 | 238700 |
| 2026-06-10 | 143.11 | $142.70 | 215800 |
| 2026-06-09 | 143.07 | $144.19 | 137400 |
| 2026-06-08 | 142.70 | $142.51 | 140116 |
| 2026-06-05 | 142.62 | $141.94 | 129600 |
| 2026-06-04 | 142.64 | $143.53 | 138900 |
| 2026-06-03 | 142.32 | $142.89 | 308259 |
| 2026-06-02 | 142.08 | $143.40 | 100400 |
| 2026-06-01 | 141.68 | $141.78 | 121307 |
| 2026-05-29 | 141.56 | $142.22 | 92843 |
| 2026-05-28 | 141.32 | $142.36 | 197100 |
| 2026-05-27 | 141.01 | $142.27 | 104529 |
| 2026-05-26 | 140.67 | $142.42 | 113800 |
| 2026-05-22 | 140.23 | $140.95 | 89800 |
| 2026-05-21 | 140.03 | $139.88 | 133808 |
| 2026-05-20 | 140.03 | $139.68 | 303241 |
| 2026-05-19 | 140.06 | $137.35 | 283000 |
| 2026-05-18 | 140.58 | $138.55 | 137724 |
| 2026-05-15 | 140.93 | $137.92 | 177400 |
| 2026-05-14 | 141.47 | $139.84 | 179610 |
| 2026-05-13 | 141.68 | $139.26 | 82338 |
| 2026-05-12 | 142.05 | $139.92 | 134400 |
| 2026-05-11 | 142.32 | $140.58 | 120800 |
| 2026-05-08 | 142.48 | $141.76 | 64900 |
| 2026-05-07 | 142.42 | $141.34 | 148500 |
| 2026-05-06 | 142.42 | $143.17 | 111936 |
| 2026-05-05 | 142.02 | $141.78 | 161425 |
| 2026-05-04 | 141.84 | $140.34 | 122328 |
| 2026-05-01 | 141.93 | $141.84 | 151506 |
| 2026-04-30 | 141.69 | $142.31 | 101341 |
| 2026-04-29 | 141.31 | $140.04 | 73607 |
| 2026-04-28 | 141.34 | $141.08 | 180400 |
| 2026-04-27 | 141.13 | $141.74 | 157615 |
| 2026-04-24 | 140.75 | $141.31 | 61622 |
| 2026-04-23 | 140.37 | $141.42 | 104546 |
| 2026-04-22 | 139.91 | $141.10 | 56643 |
| 2026-04-21 | 139.42 | $141.66 | 96200 |
| 2026-04-20 | 138.72 | $142.32 | 93430 |
| 2026-04-17 | 137.77 | $141.47 | 95900 |
| 2026-04-16 | 136.83 | $138.92 | 86432 |
| 2026-04-15 | 136.28 | $138.44 | 76500 |
| 2026-04-14 | 135.73 | $138.94 | 101500 |
| 2026-04-13 | 134.98 | $138.73 | 162418 |
| 2026-04-10 | 134.16 | $137.58 | 91221 |
| 2026-04-09 | 133.44 | $138.19 | 200707 |
| 2026-04-08 | 132.49 | $137.61 | 558270 |
| 2026-04-07 | 131.51 | $134.23 | 140100 |
| 2026-04-06 | 131.09 | $134.03 | 106115 |
| 2026-04-02 | 130.65 | $133.29 | 143701 |
| 2026-04-01 | 130.32 | $133.15 | 132700 |
| 2026-03-31 | 129.97 | $132.50 | 201128 |
| 2026-03-30 | 129.71 | $129.41 | 277430 |
| 2026-03-27 | 130.08 | $129.55 | 191303 |
| 2026-03-26 | 130.49 | $131.69 | 178500 |
| 2026-03-25 | 130.54 | $132.51 | 255900 |
| 2026-03-24 | 130.43 | $131.57 | 304100 |
| 2026-03-23 | 130.53 | $130.55 | 283300 |
| 2026-03-20 | 130.86 | $128.08 | 259100 |
| 2026-03-19 | 131.80 | $130.33 | 183378 |
| 2026-03-18 | 132.42 | $130.50 | 87802 |
| 2026-03-17 | 133.12 | $132.04 | 96600 |
| 2026-03-16 | 133.62 | $131.43 | 195315 |
| 2026-03-13 | 134.35 | $130.77 | 196416 |
| 2026-03-12 | 135.34 | $130.90 | 179317 |
| 2026-03-11 | 136.48 | $132.96 | 113045 |
| 2026-03-10 | 137.37 | $133.24 | 164806 |
| 2026-03-09 | 138.35 | $134.25 | 242500 |
| 2026-03-06 | 139.28 | $134.10 | 265200 |
| 2026-03-05 | 140.39 | $137.19 | 164907 |
| 2026-03-04 | 141.03 | $138.73 | 212300 |
| 2026-03-03 | 141.44 | $138.74 | 473400 |
| 2026-03-02 | 141.92 | $140.60 | 153913 |
| 2026-02-27 | 142.06 | $140.15 | 82500 |
| 2026-02-26 | 142.33 | $141.77 | 118749 |
| 2026-02-25 | 142.28 | $140.59 | 103415 |
| 2026-02-24 | 142.47 | $140.78 | 99100 |
| 2026-02-23 | 142.63 | $139.90 | 343641 |
| 2026-02-20 | 143.00 | $142.70 | 175130 |
| 2026-02-19 | 142.83 | $142.03 | 141812 |
| 2026-02-18 | 142.76 | $142.63 | 81800 |
| 2026-02-17 | 142.53 | $142.09 | 136905 |
| 2026-02-13 | 142.38 | $142.20 | 101500 |
| 2026-02-12 | 142.16 | $141.05 | 195700 |
| 2026-02-11 | 142.13 | $143.04 | 95845 |
| 2026-02-10 | 141.67 | $143.25 | 76100 |
| 2026-02-09 | 141.08 | $143.07 | 198700 |
| 2026-02-06 | 140.42 | $143.73 | 194700 |
| 2026-02-05 | 139.50 | $140.01 | 142126 |
| 2026-02-04 | 139.21 | $141.35 | 127313 |
| 2026-02-03 | 138.58 | $138.42 | 238100 |
| 2026-02-02 | 138.46 | $137.77 | 162569 |
| 2026-01-30 | 138.45 | $136.86 | 118941 |
| 2026-01-29 | 138.62 | $137.54 | 116316 |
| 2026-01-28 | 138.67 | $136.92 | 184725 |
| 2026-01-27 | 138.85 | $137.62 | 138928 |
| 2026-01-26 | 138.89 | $137.84 | 119834 |
| 2026-01-23 | 138.89 | $138.09 | 107300 |
| 2026-01-22 | 138.82 | $139.45 | 150315 |
| 2026-01-21 | 138.44 | $139.65 | 318600 |
| 2026-01-20 | 137.94 | $136.44 | 209639 |
| 2026-01-16 | 138.03 | $138.80 | 101100 |
| 2026-01-15 | 137.63 | $139.29 | 138200 |
| 2026-01-14 | 137.05 | $137.97 | 270600 |
| 2026-01-13 | 136.63 | $137.31 | 171251 |
| 2026-01-12 | 136.29 | $137.48 | 180800 |
| 2026-01-09 | 135.84 | $137.87 | 83326 |
| 2026-01-08 | 135.22 | $136.94 | 120129 |
| 2026-01-07 | 134.70 | $135.03 | 153800 |
| 2026-01-06 | 134.49 | $136.44 | 273403 |
| 2026-01-05 | 133.94 | $134.91 | 194832 |
| 2026-01-02 | 133.61 | $133.07 | 154300 |
| 2025-12-31 | 133.62 | $131.59 | 89200 |
| 2025-12-30 | 133.93 | $132.84 | 147300 |
| 2025-12-29 | 134.03 | $133.18 | 109536 |
| 2025-12-26 | 134.06 | $133.73 | 79500 |
| 2025-12-24 | 133.97 | $133.74 | 48200 |
| 2025-12-23 | 133.86 | $133.44 | 108900 |
| 2025-12-22 | 133.78 | $134.04 | 137920 |
| 2025-12-19 | 133.56 | $133.12 | 135200 |
| 2025-12-18 | 133.48 | $132.57 | 156200 |
| 2025-12-17 | 133.51 | $132.33 | 136800 |
| 2025-12-16 | 133.57 | $132.47 | 98923 |
| 2025-12-15 | 133.61 | $134.28 | 152330 |
| 2025-12-12 | 133.27 | $134.44 | 84517 |
| 2025-12-11 | 132.82 | $135.77 | 171424 |
| 2025-12-10 | 132.02 | $134.53 | 161600 |
| 2025-12-09 | 131.33 | $131.68 | 151300 |
| 2025-12-08 | 131.14 | $131.73 | 127400 |
| 2025-12-05 | 130.89 | $132.30 | 64400 |
| 2025-12-04 | 130.48 | $132.27 | 81523 |
| 2025-12-03 | 130.00 | $132.02 | 93800 |
| 2025-12-02 | 129.50 | $130.70 | 194000 |
| 2025-12-01 | 129.19 | $131.52 | 128700 |
| 2025-11-28 | 128.66 | $131.99 | 45826 |
| 2025-11-26 | 127.94 | $131.48 | 107400 |
| 2025-11-25 | 127.21 | $130.75 | 158700 |
| 2025-11-24 | 126.52 | $128.28 | 202625 |
| 2025-11-21 | 126.25 | $127.29 | 297948 |
| 2025-11-20 | 126.15 | $123.92 | 104308 |
| 2025-11-19 | 126.75 | $125.52 | 135700 |
| 2025-11-18 | 127.11 | $125.65 | 253754 |
| 2025-11-17 | 127.51 | $124.91 | 145947 |
| 2025-11-14 | 128.13 | $127.51 | 90500 |
| 2025-11-13 | 128.31 | $127.80 | 164200 |
| 2025-11-12 | 128.45 | $129.66 | 80800 |
| 2025-11-11 | 128.23 | $129.10 | 65737 |
| 2025-11-10 | 128.10 | $128.74 | 113906 |
| 2025-11-07 | 128.02 | $128.35 | 85018 |
| 2025-11-06 | 128.01 | $126.85 | 83644 |
| 2025-11-05 | 128.32 | $127.96 | 98140 |
| 2025-11-04 | 128.46 | $127.15 | 103431 |
| 2025-11-03 | 128.78 | $128.14 | 209444 |
| 2025-10-31 | 128.95 | $127.83 | 114500 |
| 2025-10-30 | 129.22 | $127.23 | 144732 |
| 2025-10-29 | 129.65 | $128.69 | 120043 |
| 2025-10-28 | 129.85 | $129.72 | 125500 |
| 2025-10-27 | 129.86 | $130.99 | 152600 |
| 2025-10-24 | 129.60 | $130.80 | 101731 |
| 2025-10-23 | 129.34 | $130.34 | 125035 |
| 2025-10-22 | 129.14 | $128.94 | 283700 |
| 2025-10-21 | 129.20 | $130.13 | 106047 |
| 2025-10-20 | 129.02 | $129.97 | 88535 |
| 2025-10-17 | 128.85 | $128.19 | 119000 |
| 2025-10-16 | 129.02 | $127.91 | 140900 |
| 2025-10-15 | 129.28 | $129.61 | 122835 |
| 2025-10-14 | 129.23 | $129.52 | 241042 |
| 2025-10-13 | 129.20 | $127.77 | 173029 |
| 2025-10-10 | 129.52 | $125.45 | 92200 |
| 2025-10-09 | 130.39 | $129.20 | 110348 |
| 2025-10-08 | 130.60 | $130.67 | 162100 |
| 2025-10-07 | 130.54 | $129.78 | 158909 |
| 2025-10-06 | 130.65 | $130.99 | 111472 |
| 2025-10-03 | 130.52 | $131.10 | 134800 |
| 2025-10-02 | 130.34 | $130.47 | 107338 |
| 2025-10-01 | 130.27 | $130.29 | 93300 |
| 2025-09-30 | 130.22 | $129.72 | 107500 |
| 2025-09-29 | 130.28 | $129.41 | 72305 |
| 2025-09-26 | 130.42 | $129.81 | 69216 |
| 2025-09-25 | 130.48 | $128.56 | 148700 |
| 2025-09-24 | 130.82 | $129.37 | 64201 |
| 2025-09-23 | 131.04 | $129.96 | 157500 |
| 2025-09-22 | 131.16 | $129.80 | 309100 |
| 2025-09-19 | 131.33 | $129.94 | 102600 |
| 2025-09-18 | 131.49 | $131.38 | 118243 |
| 2025-09-17 | 131.37 | $129.87 | 124347 |
| 2025-09-16 | 131.54 | $130.04 | 109816 |
| 2025-09-15 | 131.69 | $130.79 | 94300 |
| 2025-09-12 | 131.70 | $131.10 | 106000 |
| 2025-09-11 | 131.63 | $132.57 | 209700 |
| 2025-09-10 | 131.23 | $130.46 | 71921 |
| 2025-09-09 | 131.21 | $130.68 | 112400 |
| 2025-09-08 | 131.13 | $131.55 | 250316 |
| 2025-09-05 | 130.84 | $131.93 | 195400 |
| 2025-09-04 | 130.41 | $131.43 | 165100 |
| 2025-09-03 | 130.01 | $129.62 | 141721 |
| 2025-09-02 | 129.91 | $129.80 | 126400 |
| 2025-08-29 | 129.76 | $130.39 | 111004 |
| 2025-08-28 | 129.45 | $130.79 | 124900 |
| 2025-08-27 | 128.99 | $131.04 | 103010 |
| 2025-08-26 | 128.41 | $130.07 | 87600 |
| 2025-08-25 | 127.92 | $129.83 | 104500 |
| 2025-08-22 | 127.40 | $130.69 | 308008 |
| 2025-08-21 | 126.62 | $126.76 | 87932 |
| 2025-08-20 | 126.53 | $126.91 | 98543 |
| 2025-08-19 | 126.39 | $127.31 | 151307 |
| 2025-08-18 | 126.14 | $126.63 | 146018 |
| 2025-08-15 | 126.00 | $126.49 | 89416 |
| 2025-08-14 | 125.86 | $127.22 | 133214 |
| 2025-08-13 | 125.54 | $128.69 | 145307 |
| 2025-08-12 | 124.86 | $126.02 | 147800 |
| 2025-08-11 | 124.63 | $123.25 | 138342 |
| 2025-08-08 | 124.95 | $123.81 | 97715 |
| 2025-08-07 | 125.21 | $123.64 | 103800 |
| 2025-08-06 | 125.54 | $123.61 | 221600 |
| 2025-08-05 | 125.93 | $124.28 | 114300 |
| 2025-08-04 | 126.24 | $124.06 | 187200 |
| 2025-08-01 | 126.65 | $122.57 | 157300 |
| 2025-07-31 | 127.43 | $124.65 | 110819 |
| 2025-07-30 | 127.89 | $125.72 | 111900 |
| 2025-07-29 | 128.20 | $127.21 | 119100 |
| 2025-07-28 | 128.23 | $127.51 | 117106 |
| 2025-07-25 | 128.19 | $127.84 | 102100 |
| 2025-07-24 | 128.06 | $127.12 | 122947 |
| 2025-07-23 | 128.06 | $128.92 | 360500 |
| 2025-07-22 | 127.67 | $128.07 | 85926 |
| 2025-07-21 | 127.38 | $126.14 | 87000 |
| 2025-07-18 | 127.45 | $126.61 | 73516 |
| 2025-07-17 | 127.41 | $126.77 | 94200 |
| 2025-07-16 | 127.33 | $125.60 | 129000 |
| 2025-07-15 | 127.46 | $125.12 | 112703 |
| 2025-07-14 | 127.71 | $127.62 | 121300 |
| 2025-07-11 | 127.46 | $127.50 | 107604 |
| 2025-07-10 | 127.17 | $128.43 | 82400 |
| 2025-07-09 | 126.63 | $127.58 | 213600 |
| 2025-07-08 | 126.18 | $127.32 | 204000 |
| 2025-07-07 | 125.69 | $126.42 | 161830 |
| 2025-07-03 | 125.30 | $127.98 | 77015 |
| 2025-07-02 | 124.50 | $127.45 | 229400 |
| 2025-07-01 | 123.68 | $125.76 | 137300 |
| 2025-06-30 | 123.08 | $123.58 | 135623 |
| 2025-06-27 | 122.83 | $123.57 | 138300 |
| 2025-06-26 | 122.54 | $123.68 | 168631 |
| 2025-06-25 | 122.17 | $122.04 | 99100 |
| 2025-06-24 | 122.08 | $122.95 | 287400 |
| 2025-06-23 | 121.78 | $122.07 | 141800 |
| 2025-06-20 | 121.61 | $120.76 | 177200 |
| 2025-06-18 | 121.69 | $120.80 | 177700 |
| 2025-06-17 | 121.76 | $120.35 | 119300 |
| 2025-06-16 | 121.93 | $121.42 | 138603 |
| 2025-06-13 | 121.90 | $120.53 | 200500 |
| 2025-06-12 | 122.04 | $122.31 | 147700 |
| 2025-06-11 | 121.83 | $122.28 | 101700 |
| 2025-06-10 | 121.57 | $122.93 | 199104 |
| 2025-06-09 | 121.13 | $121.83 | 150700 |
| 2025-06-06 | 120.85 | $121.12 | 286900 |
| 2025-06-05 | 120.66 | $119.85 | 163200 |
| 2025-06-04 | 120.71 | $119.91 | 190942 |
| 2025-06-03 | 120.74 | $120.61 | 172413 |
| 2025-06-02 | 120.62 | $118.98 | 176400 |
| 2025-05-30 | 120.82 | $119.49 | 159742 |
| 2025-05-29 | 120.94 | $120.22 | 111745 |
| 2025-05-28 | 120.91 | $119.78 | 123000 |
| 2025-05-27 | 120.96 | $121.34 | 159624 |
| 2025-05-23 | 120.68 | $118.63 | 265000 |
| 2025-05-22 | 120.92 | $118.76 | 199100 |
| 2025-05-21 | 121.15 | $118.98 | 199207 |
| 2025-05-20 | 121.37 | $122.47 | 193500 |
| 2025-05-19 | 120.87 | $122.67 | 156800 |
| 2025-05-16 | 120.23 | $123.25 | 153700 |
| 2025-05-15 | 119.37 | $122.13 | 116600 |
| 2025-05-14 | 118.58 | $121.67 | 356504 |
| 2025-05-13 | 117.76 | $122.25 | 195200 |
| 2025-05-12 | 116.68 | $122.15 | 426800 |
| 2025-05-09 | 115.45 | $118.00 | 153500 |
| 2025-05-08 | 114.88 | $117.86 | 154220 |
| 2025-05-07 | 114.26 | $116.24 | 197300 |
| 2025-05-06 | 113.88 | $115.91 | 129300 |
| 2025-05-05 | 113.51 | $116.85 | 143100 |
| 2025-05-02 | 112.88 | $117.13 | 218640 |
| 2025-05-01 | 112.11 | $114.88 | 173100 |
| 2025-04-30 | 111.69 | $114.21 | 206700 |
| 2025-04-29 | 111.35 | $114.73 | 113600 |
| 2025-04-28 | 110.86 | $114.53 | 237109 |
| 2025-04-25 | 110.35 | $114.08 | 179200 |
| 2025-04-24 | 109.87 | $114.72 | 158714 |
| 2025-04-23 | 109.19 | $112.48 | 200100 |
| 2025-04-22 | 108.89 | $111.54 | 272514 |
| 2025-04-21 | 108.77 | $108.78 | 320913 |
| 2025-04-17 | 109.23 | $110.98 | 217100 |
| 2025-04-16 | 109.32 | $109.91 | 177200 |
| 2025-04-15 | 109.68 | $110.73 | 365700 |
| 2025-04-14 | 109.94 | $111.04 | 347100 |
| 2025-04-11 | 110.21 | $109.53 | 429706 |
| 2025-04-10 | 110.87 | $108.24 | 430800 |
| 2025-04-09 | 111.93 | $113.00 | 811427 |
| 2025-04-08 | 112.18 | $103.88 | 614233 |
| 2025-04-07 | 114.41 | $106.59 | 824537 |
| 2025-04-04 | 116.45 | $108.02 | 524040 |
| 2025-04-03 | 118.54 | $113.19 | 406800 |
| 2025-04-02 | 119.88 | $121.56 | 218400 |
| 2025-04-01 | 119.68 | $120.05 | 524726 |
| 2025-03-31 | 119.78 | $119.73 | 126848 |
| 2025-03-28 | 119.96 | $119.19 | 121915 |
| 2025-03-27 | 120.31 | $121.13 | 1.4M |
| 2025-03-26 | 120.30 | $121.79 | 94801 |
| 2025-03-25 | 120.17 | $121.89 | 229900 |
| 2025-03-24 | 120.00 | $122.48 | 151803 |
| 2025-03-21 | 119.69 | $120.12 | 171424 |
| 2025-03-20 | 119.84 | $120.99 | 132840 |
| 2025-03-19 | 119.85 | $121.81 | 297128 |
| 2025-03-18 | 119.69 | $120.64 | 164900 |
| 2025-03-17 | 119.77 | $121.72 | 160021 |
| 2025-03-14 | 119.65 | $119.99 | 203733 |
| 2025-03-13 | 119.90 | $117.40 | 257400 |
| 2025-03-12 | 120.74 | $118.65 | 256400 |
| 2025-03-11 | 121.47 | $119.16 | 1.1M |
| 2025-03-10 | 122.22 | $119.97 | 2.5M |
| 2025-03-07 | 122.93 | $122.21 | 270334 |
| 2025-03-06 | 123.30 | $121.11 | 220946 |
| 2025-03-05 | 123.97 | $122.18 | 205205 |
| 2025-03-04 | 124.53 | $120.88 | 567100 |
| 2025-03-03 | 125.46 | $123.14 | 291845 |
| 2025-02-28 | 126.08 | $125.67 | 222400 |
| 2025-02-27 | 126.26 | $124.57 | 142500 |
| 2025-02-26 | 126.71 | $125.43 | 224300 |
| 2025-02-25 | 127.05 | $125.73 | 143300 |
| 2025-02-24 | 127.38 | $125.38 | 272850 |
| 2025-02-21 | 127.85 | $125.50 | 166056 |
| 2025-02-20 | 128.37 | $127.72 | 132500 |
| 2025-02-19 | 128.50 | $128.62 | 155589 |
| 2025-02-18 | 128.47 | $129.14 | 1.4M |
| 2025-02-14 | 128.32 | $127.85 | 115249 |
| 2025-02-13 | 128.42 | $127.88 | 108300 |
| 2025-02-12 | 128.52 | $126.82 | 259100 |
| 2025-02-11 | 128.87 | $127.97 | 135500 |
| 2025-02-10 | 129.02 | $127.79 | 141200 |
| 2025-02-07 | 129.24 | $127.67 | 308559 |
| 2025-02-06 | 129.52 | $129.45 | 126000 |
| 2025-02-05 | 129.46 | $129.67 | 112200 |
| 2025-02-04 | 129.34 | $128.70 | 183902 |
| 2025-02-03 | 129.41 | $127.87 | 246271 |
| 2025-01-31 | 129.65 | $129.68 | 255637 |
| 2025-01-30 | 129.55 | $131.02 | 283600 |
| 2025-01-29 | 129.15 | $129.53 | 227900 |
| 2025-01-28 | 128.99 | $129.91 | 154600 |
| 2025-01-27 | 128.72 | $130.23 | 265604 |
| 2025-01-24 | 128.34 | $130.17 | 123932 |
| 2025-01-23 | 127.91 | $130.10 | 170908 |
| 2025-01-22 | 127.42 | $129.87 | 300000 |
| 2025-01-21 | 126.90 | $130.94 | 409900 |
| 2025-01-17 | 126.07 | $129.15 | 279733 |
| 2025-01-16 | 125.49 | $128.68 | 200120 |
| 2025-01-15 | 124.92 | $127.78 | 264718 |
| 2025-01-14 | 124.46 | $126.19 | 205123 |
| 2025-01-13 | 124.27 | $124.86 | 168500 |
| 2025-01-10 | 124.33 | $123.38 | 237500 |
| 2025-01-08 | 124.73 | $125.24 | 281908 |
| 2025-01-07 | 124.81 | $125.24 | 612600 |
| 2025-01-06 | 124.91 | $125.59 | 406116 |
| 2025-01-03 | 124.96 | $125.42 | 481200 |
| 2025-01-02 | 125.06 | $124.19 | 3.4M |
| 2024-12-31 | 125.46 | $124.96 | 150932 |
| 2024-12-30 | 125.76 | $124.17 | 185800 |
| 2024-12-27 | 126.29 | $125.05 | 193832 |
| 2024-12-26 | 126.72 | $126.09 | 240300 |
| 2024-12-24 | 127.02 | $125.72 | 76028 |
| 2024-12-23 | 127.45 | $124.65 | 237900 |
| 2024-12-20 | 128.18 | $124.07 | 287226 |
| 2024-12-19 | 129.15 | $123.11 | 282526 |
| 2024-12-18 | 130.48 | $123.04 | 130740 |
| 2024-12-17 | 132.05 | $128.32 | 192900 |
| 2024-12-16 | 132.75 | $130.64 | 123300 |
| 2024-12-13 | 133.07 | $130.65 | 66100 |
| 2024-12-12 | 133.43 | $131.29 | 98800 |
| 2024-12-11 | 133.70 | $132.15 | 80137 |
| 2024-12-10 | 133.82 | $131.50 | 68600 |
| 2024-12-09 | 134.10 | $132.37 | 77944 |
| 2024-12-06 | 134.22 | $132.71 | 93045 |
| 2024-12-05 | 134.27 | $132.59 | 374800 |
| 2024-12-04 | 134.34 | $133.44 | 72300 |
| 2024-12-03 | 134.24 | $133.22 | 85900 |
| 2024-12-02 | 134.14 | $133.96 | 203700 |
| 2024-11-29 | 133.86 | $134.63 | 26800 |
| 2024-11-27 | 133.38 | $134.36 | 83700 |
| 2024-11-26 | 132.86 | $134.77 | 92000 |
| 2024-11-25 | 132.16 | $135.52 | 190100 |
| 2024-11-22 | 131.17 | $133.36 | 158741 |
| 2024-11-21 | 130.47 | $131.30 | 284620 |
| 2024-11-20 | 130.07 | $129.25 | 255349 |
| 2024-11-19 | 130.03 | $128.77 | 79669 |
| 2024-11-18 | 130.08 | $128.93 | 65600 |
| 2024-11-15 | 130.09 | $128.50 | 94205 |
| 2024-11-14 | 130.18 | $129.47 | 72500 |
| 2024-11-13 | 130.07 | $130.60 | 246200 |
| 2024-11-12 | 129.68 | $131.13 | 185000 |
| 2024-11-11 | 129.11 | $132.74 | 100900 |
| 2024-11-08 | 128.10 | $131.44 | 72645 |
| 2024-11-07 | 127.19 | $130.74 | 89716 |
| 2024-11-06 | 126.27 | $131.30 | 350915 |
| 2024-11-05 | 125.08 | $125.64 | 50242 |
| 2024-11-04 | 124.88 | $123.89 | 78324 |
| 2024-11-01 | 125.02 | $123.57 | 53800 |
| 2024-10-31 | 125.24 | $123.67 | 94129 |
| 2024-10-30 | 125.48 | $125.15 | 65100 |
| 2024-10-29 | 125.43 | $125.10 | 77000 |
| 2024-10-28 | 125.38 | $125.00 | 59900 |
| 2024-10-25 | 125.34 | $123.54 | 61300 |
| 2024-10-24 | 125.59 | $124.45 | 80700 |
| 2024-10-23 | 125.68 | $124.25 | 73325 |
| 2024-10-22 | 125.83 | $124.76 | 107900 |
| 2024-10-21 | 125.88 | $125.23 | 77400 |
| 2024-10-18 | 125.82 | $127.09 | 62400 |
| 2024-10-17 | 125.36 | $126.98 | 62700 |
| 2024-10-16 | 124.84 | $126.96 | 84100 |
| 2024-10-15 | 124.24 | $125.45 | 272903 |
| 2024-10-14 | 123.84 | $125.42 | 51107 |
| 2024-10-11 | 123.38 | $124.57 | 92100 |
| 2024-10-10 | 123.02 | $122.29 | 69100 |
| 2024-10-09 | 123.08 | $122.82 | 66500 |
| 2024-10-08 | 123.04 | $122.03 | 82337 |
| 2024-10-07 | 123.14 | $122.25 | 87846 |
| 2024-10-04 | 123.21 | $123.12 | 48422 |
| 2024-10-03 | 123.11 | $121.89 | 75031 |
| 2024-10-02 | 123.23 | $122.42 | 86140 |
| 2024-10-01 | 123.26 | $122.32 | 186200 |
| 2024-09-30 | 123.31 | $123.62 | 119000 |
| 2024-09-27 | 123.09 | $123.30 | 139502 |
| 2024-09-26 | 122.88 | $123.15 | 76230 |
| 2024-09-25 | 122.67 | $121.88 | 113638 |
| 2024-09-24 | 122.69 | $123.90 | 62400 |
| 2024-09-23 | 122.27 | $123.62 | 81400 |
| 2024-09-20 | 121.84 | $123.21 | 67300 |
| 2024-09-19 | 121.42 | $124.28 | 89411 |
| 2024-09-18 | 120.70 | $122.21 | 106275 |
| 2024-09-17 | 120.30 | $122.12 | 75524 |
| 2024-09-16 | 119.84 | $121.48 | 129611 |
| 2024-09-13 | 119.45 | $120.60 | 96747 |
| 2024-09-12 | 119.18 | $118.37 | 111300 |
| 2024-09-11 | 119.33 | $117.31 | 108006 |
| 2024-09-10 | 119.73 | $117.32 | 92015 |
| 2024-09-09 | 120.19 | $117.88 | 97500 |
| 2024-09-06 | 120.60 | $117.44 | 96217 |
| 2024-09-05 | 121.16 | $119.17 | 92323 |
| 2024-09-04 | 121.44 | $119.86 | 141600 |
| 2024-09-03 | 121.62 | $120.38 | 89035 |
| 2024-08-30 | 121.70 | $122.83 | 77500 |
| 2024-08-29 | 121.27 | $121.95 | 138715 |
| 2024-08-28 | 120.95 | $121.67 | 151411 |
| 2024-08-27 | 120.63 | $121.85 | 62603 |
| 2024-08-26 | 120.21 | $122.27 | 79000 |
| 2024-08-23 | 119.63 | $122.51 | 119500 |
| 2024-08-22 | 118.90 | $119.55 | 69400 |
| 2024-08-21 | 118.67 | $120.21 | 69100 |
| 2024-08-20 | 118.26 | $119.18 | 73000 |
| 2024-08-19 | 117.99 | $120.17 | 61734 |
| 2024-08-16 | 117.48 | $119.14 | 60824 |
| 2024-08-15 | 117.09 | $118.84 | 93111 |
| 2024-08-14 | 116.71 | $116.59 | 61616 |
| 2024-08-13 | 116.73 | $116.60 | 81421 |
| 2024-08-12 | 116.76 | $115.19 | 124700 |
| 2024-08-09 | 117.09 | $115.93 | 62800 |
| 2024-08-08 | 117.32 | $115.88 | 159200 |
| 2024-08-07 | 117.60 | $113.74 | 199810 |
| 2024-08-06 | 118.36 | $114.18 | 419900 |
| 2024-08-05 | 119.15 | $113.30 | 370808 |
| 2024-08-02 | 120.25 | $116.42 | 555800 |
| 2024-08-01 | 120.86 | $119.54 | 965012 |
| 2024-07-31 | 120.89 | $122.29 | 166600 |
| 2024-07-30 | 120.34 | $121.80 | 191727 |
| 2024-07-29 | 119.79 | $120.98 | 88149 |
| 2024-07-26 | 119.31 | $121.02 | 196500 |
| 2024-07-25 | 118.74 | $119.10 | 145036 |
| 2024-07-24 | 118.47 | $117.82 | 88414 |
| 2024-07-23 | 118.42 | $119.62 | 76024 |
| 2024-07-22 | 117.97 | $119.36 | 149740 |
| 2024-07-19 | 117.50 | $117.90 | 102038 |
| 2024-07-18 | 117.24 | $118.76 | 1.4M |
| 2024-07-17 | 116.76 | $120.44 | 132327 |
| 2024-07-16 | 115.84 | $121.10 | 105600 |
| 2024-07-15 | 114.63 | $118.11 | 77500 |
| 2024-07-12 | 113.84 | $117.30 | 83600 |
| 2024-07-11 | 113.11 | $116.37 | 151500 |
| 2024-07-10 | 112.45 | $113.26 | 98000 |
| 2024-07-09 | 112.34 | $111.90 | 65716 |
| 2024-07-08 | 112.51 | $112.49 | 121516 |
| 2024-07-05 | 112.59 | $112.09 | 123200 |
| 2024-07-03 | 112.76 | $113.04 | 65110 |
| 2024-07-02 | 112.77 | $113.08 | 95706 |
| 2024-07-01 | 112.77 | $112.58 | 498336 |
| 2024-06-28 | 112.88 | $113.46 | 267730 |
| 2024-06-27 | 112.82 | $112.84 | 127000 |
| 2024-06-26 | 112.89 | $112.50 | 88200 |
| 2024-06-25 | 113.05 | $112.75 | 103823 |
| 2024-06-24 | 113.18 | $114.04 | 77400 |
| 2024-06-21 | 113.07 | $113.08 | 94421 |
| 2024-06-20 | 113.14 | $112.70 | 116700 |
| 2024-06-18 | 113.31 | $112.74 | 134390 |
| 2024-06-17 | 113.51 | $112.89 | 113600 |
| 2024-06-14 | 113.70 | $111.85 | 108404 |
| 2024-06-13 | 114.15 | $112.96 | 112600 |
| 2024-06-12 | 114.44 | $113.72 | 87818 |
| 2024-06-11 | 114.62 | $112.86 | 92800 |
| 2024-06-10 | 115.00 | $113.89 | 91626 |
| 2024-06-07 | 115.24 | $113.96 | 62700 |
| 2024-06-06 | 115.49 | $115.10 | 88300 |
| 2024-06-05 | 115.54 | $115.04 | 90800 |
| 2024-06-04 | 115.62 | $114.28 | 115226 |
| 2024-06-03 | 115.86 | $115.85 | 224500 |
| 2024-05-31 | 115.81 | $116.37 | 177000 |
| 2024-05-30 | 115.64 | $114.43 | 96200 |
| 2024-05-29 | 115.84 | $113.13 | 144735 |
| 2024-05-28 | 116.36 | $114.69 | 129643 |
| 2024-05-24 | 116.61 | $115.40 | 89136 |
| 2024-05-23 | 116.76 | $114.42 | 80440 |
| 2024-05-22 | 117.13 | $116.25 | 107400 |
| 2024-05-21 | 117.17 | $117.16 | 108800 |
| 2024-05-20 | 117.01 | $117.38 | 59829 |
| 2024-05-17 | 116.77 | $117.71 | 116300 |
| 2024-05-16 | 116.42 | $117.63 | 114342 |
| 2024-05-15 | 116.03 | $118.40 | 87305 |
| 2024-05-14 | 115.39 | $117.81 | 131318 |
| 2024-05-13 | 114.78 | $116.60 | 132900 |
| 2024-05-10 | 114.32 | $116.25 | 99200 |
| 2024-05-09 | 113.86 | $116.32 | 110439 |
| 2024-05-08 | 113.30 | $115.11 | 1.0M |
| 2024-05-07 | 112.91 | $115.22 | 137415 |
| 2024-05-06 | 112.44 | $115.01 | 90100 |
| 2024-05-03 | 111.93 | $113.77 | 146700 |
| 2024-05-02 | 111.61 | $112.69 | 121000 |
| 2024-05-01 | 111.47 | $111.28 | 201500 |
| 2024-04-30 | 111.61 | $111.06 | 137411 |
| 2024-04-29 | 111.82 | $112.85 | 115200 |
| 2024-04-26 | 111.69 | $112.23 | 110700 |
| 2024-04-25 | 111.67 | $111.95 | 104725 |
| 2024-04-24 | 111.72 | $112.59 | 168500 |
| 2024-04-23 | 111.65 | $112.47 | 328836 |
| 2024-04-22 | 111.60 | $111.54 | 88900 |
| 2024-04-19 | 111.74 | $110.55 | 89125 |
| 2024-04-18 | 112.12 | $109.46 | 98828 |
| 2024-04-17 | 112.79 | $109.44 | 142600 |
| 2024-04-16 | 113.58 | $110.20 | 146227 |
| 2024-04-15 | 114.34 | $110.58 | 116000 |
| 2024-04-12 | 115.14 | $111.99 | 109914 |
| 2024-04-11 | 115.78 | $113.68 | 76300 |
| 2024-04-10 | 116.15 | $113.81 | 100500 |
| 2024-04-09 | 116.56 | $116.65 | 95512 |
| 2024-04-08 | 116.42 | $116.12 | 80800 |
| 2024-04-05 | 116.37 | $115.35 | 83914 |
| 2024-04-04 | 116.47 | $114.81 | 98201 |
| 2024-04-03 | 116.69 | $116.02 | 116335 |
| 2024-04-02 | 116.68 | $115.64 | 70800 |
| 2024-04-01 | 116.75 | $117.26 | 124231 |
| 2024-03-28 | 116.48 | $118.29 | 146643 |
| 2024-03-27 | 115.93 | $117.81 | 134534 |
| 2024-03-26 | 115.40 | $115.21 | 115700 |
| 2024-03-25 | 115.32 | $115.45 | 132103 |
| 2024-03-22 | 115.17 | $115.27 | 120134 |
| 2024-03-21 | 115.03 | $116.47 | 95700 |
| 2024-03-20 | 114.60 | $115.68 | 130443 |
| 2024-03-19 | 114.28 | $113.99 | 86600 |
| 2024-03-18 | 114.24 | $113.09 | 111800 |
| 2024-03-15 | 114.39 | $113.52 | 220800 |
| 2024-03-14 | 114.47 | $113.48 | 169600 |
| 2024-03-13 | 114.56 | $115.11 | 100928 |
| 2024-03-12 | 114.32 | $114.90 | 115446 |
| 2024-03-11 | 114.07 | $114.83 | 78100 |
| 2024-03-08 | 113.80 | $114.90 | 141200 |
| 2024-03-07 | 113.46 | $114.90 | 132031 |
| 2024-03-06 | 113.06 | $113.96 | 177200 |
| 2024-03-05 | 112.79 | $113.61 | 134731 |
| 2024-03-04 | 112.55 | $113.49 | 157400 |
| 2024-03-01 | 112.30 | $113.13 | 141221 |
| 2024-02-29 | 112.07 | $112.45 | 185936 |
| 2024-02-28 | 111.95 | $112.04 | 81900 |
| 2024-02-27 | 111.90 | $112.37 | 96500 |
| 2024-02-26 | 111.77 | $111.79 | 111126 |
| 2024-02-23 | 111.73 | $112.34 | 166600 |
| 2024-02-22 | 111.57 | $112.13 | 105900 |
| 2024-02-21 | 111.43 | $111.53 | 116222 |
| 2024-02-20 | 111.40 | $111.21 | 111642 |
| 2024-02-16 | 111.42 | $111.86 | 114100 |
| 2024-02-15 | 111.31 | $112.62 | 115600 |
| 2024-02-14 | 111.02 | $110.83 | 107621 |
| 2024-02-13 | 111.06 | $109.49 | 267233 |
| 2024-02-12 | 111.39 | $112.86 | 169412 |
| 2024-02-09 | 111.07 | $111.42 | 131215 |
| 2024-02-08 | 110.99 | $110.74 | 135315 |
| 2024-02-07 | 111.04 | $109.89 | 187700 |
| 2024-02-06 | 111.29 | $109.78 | 183300 |
| 2024-02-05 | 111.59 | $109.40 | 387200 |
| 2024-02-02 | 112.02 | $110.97 | 357600 |
| 2024-02-01 | 112.19 | $111.50 | 307300 |
| 2024-01-31 | 112.27 | $110.39 | 255803 |
| 2024-01-30 | 112.59 | $112.75 | 219600 |
| 2024-01-29 | 112.47 | $113.16 | 138832 |
| 2024-01-26 | 112.23 | $112.27 | 129800 |
| 2024-01-25 | 112.13 | $111.92 | 150600 |
| 2024-01-24 | 112.10 | $111.35 | 297125 |
| 2024-01-23 | 112.17 | $111.90 | 199516 |
| 2024-01-22 | 112.13 | $112.15 | 225224 |
| 2024-01-19 | 112.02 | $110.90 | 184100 |
| 2024-01-18 | 112.16 | $109.91 | 172148 |
| 2024-01-17 | 112.53 | $109.27 | 228200 |
| 2024-01-16 | 113.08 | $110.26 | 209900 |
| 2024-01-12 | 113.50 | $111.22 | 114000 |
| 2024-01-11 | 113.78 | $111.43 | 121800 |
| 2024-01-10 | 114.04 | $112.13 | 172600 |
| 2024-01-09 | 114.19 | $111.96 | 153646 |
| 2024-01-08 | 114.39 | $112.85 | 193547 |
| 2024-01-05 | 114.41 | $111.65 | 189648 |
| 2024-01-04 | 114.68 | $111.06 | 398704 |
| 2024-01-03 | 115.09 | $111.32 | 404307 |
| 2024-01-02 | 115.50 | $114.08 | 794900 |
| 2023-12-29 | 115.37 | $114.04 | 93736 |
| 2023-12-28 | 115.20 | $115.17 | 130500 |
| 2023-12-27 | 114.75 | $115.03 | 146400 |
| 2023-12-26 | 114.23 | $114.99 | 117108 |
| 2023-12-22 | 113.62 | $114.06 | 268923 |
| 2023-12-21 | 113.07 | $113.62 | 127800 |
| 2023-12-20 | 112.52 | $112.21 | 213341 |
| 2023-12-19 | 112.14 | $114.54 | 209013 |
| 2023-12-18 | 111.20 | $112.95 | 117500 |
| 2023-12-15 | 110.41 | $112.69 | 175436 |
| 2023-12-14 | 109.54 | $113.90 | 175800 |
| 2023-12-13 | 108.25 | $110.66 | 290724 |
| 2023-12-12 | 107.42 | $107.61 | 183600 |
| 2023-12-11 | 107.09 | $107.93 | 122700 |
| 2023-12-08 | 106.62 | $107.35 | 143919 |
| 2023-12-07 | 106.18 | $106.90 | 164100 |
| 2023-12-06 | 105.76 | $106.21 | 128000 |
| 2023-12-05 | 105.39 | $106.15 | 184906 |
| 2023-12-04 | 104.97 | $107.82 | 197131 |
| 2023-12-01 | 104.12 | $106.78 | 454900 |
| 2023-11-30 | 103.33 | $103.98 | 140906 |
| 2023-11-29 | 103.01 | $103.44 | 150802 |
| 2023-11-28 | 102.73 | $103.10 | 161732 |
| 2023-11-27 | 102.47 | $103.56 | 173600 |
| 2023-11-24 | 102.06 | $103.65 | 42500 |
| 2023-11-22 | 101.56 | $103.17 | 112300 |
| 2023-11-21 | 101.08 | $102.61 | 160443 |
| 2023-11-20 | 100.63 | $103.22 | 146219 |
| 2023-11-17 | 99.97 | $102.90 | 111427 |
| 2023-11-16 | 99.27 | $101.89 | 111901 |
| 2023-11-15 | 98.67 | $102.98 | 198848 |
| 2023-11-14 | 97.73 | $102.07 | 218127 |
| 2023-11-13 | 96.85 | $97.82 | 187203 |
| 2023-11-10 | 96.72 | $98.20 | 125300 |
| 2023-11-09 | 96.49 | $96.94 | 141048 |
| 2023-11-08 | 96.49 | $98.29 | 109000 |
| 2023-11-07 | 96.22 | $98.66 | 121640 |
| 2023-11-06 | 95.83 | $98.90 | 144321 |
| 2023-11-03 | 95.34 | $100.04 | 124400 |
| 2023-11-02 | 94.54 | $97.68 | 263013 |
| 2023-11-01 | 94.12 | $95.32 | 672931 |
| 2023-10-31 | 94.14 | $94.92 | 227100 |
| 2023-10-30 | 94.26 | $94.04 | 253300 |
| 2023-10-27 | 94.60 | $93.05 | 195819 |
| 2023-10-26 | 95.22 | $94.55 | 310600 |
| 2023-10-25 | 95.64 | $94.04 | 201139 |
| 2023-10-24 | 96.25 | $95.40 | 194359 |
| 2023-10-23 | 96.67 | $94.87 | 212820 |
| 2023-10-20 | 97.30 | $95.80 | 172723 |
| 2023-10-19 | 97.83 | $96.74 | 432923 |
| 2023-10-18 | 98.27 | $98.37 | 111235 |
| 2023-10-17 | 98.44 | $100.66 | 150915 |
| 2023-10-16 | 98.16 | $99.38 | 138300 |
| 2023-10-13 | 98.13 | $97.84 | 116600 |
| 2023-10-12 | 98.42 | $98.49 | 120800 |
| 2023-10-11 | 98.63 | $100.56 | 107126 |
| 2023-10-10 | 98.46 | $100.05 | 135200 |
| 2023-10-09 | 98.37 | $99.04 | 149032 |
| 2023-10-06 | 98.50 | $98.60 | 209737 |
| 2023-10-05 | 98.75 | $97.87 | 687748 |
| 2023-10-04 | 99.22 | $98.10 | 334948 |
| 2023-10-03 | 99.72 | $97.64 | 381000 |
| 2023-10-02 | 100.41 | $99.49 | 1.0M |
| 2023-09-29 | 100.84 | $100.93 | 234401 |
| 2023-09-28 | 101.04 | $101.00 | 298412 |
| 2023-09-27 | 101.28 | $99.71 | 148647 |
| 2023-09-26 | 101.83 | $99.46 | 113503 |
| 2023-09-25 | 102.53 | $101.86 | 123234 |
| 2023-09-22 | 102.85 | $101.34 | 130247 |
| 2023-09-21 | 103.34 | $101.46 | 255600 |
| 2023-09-20 | 103.89 | $103.38 | 114829 |
| 2023-09-19 | 104.13 | $103.79 | 94600 |
| 2023-09-18 | 104.33 | $103.85 | 128500 |
| 2023-09-15 | 104.55 | $104.19 | 118045 |
| 2023-09-14 | 104.75 | $105.23 | 103210 |
| 2023-09-13 | 104.76 | $103.77 | 213200 |
| 2023-09-12 | 105.09 | $104.51 | 70000 |
| 2023-09-11 | 105.32 | $104.43 | 130700 |
| 2023-09-08 | 105.62 | $104.59 | 110900 |
| 2023-09-07 | 105.92 | $104.73 | 94400 |
| 2023-09-06 | 106.26 | $105.82 | 120400 |
| 2023-09-05 | 106.42 | $106.32 | 123100 |
| 2023-09-01 | 106.50 | $108.71 | 316100 |
| 2023-08-31 | 106.10 | $107.62 | 81400 |
| 2023-08-30 | 105.86 | $107.50 | 168100 |
| 2023-08-29 | 105.62 | $107.32 | 112500 |
| 2023-08-28 | 105.39 | $105.73 | 188137 |
| 2023-08-25 | 105.46 | $104.60 | 239634 |
| 2023-08-24 | 105.78 | $104.53 | 216325 |
| 2023-08-23 | 106.18 | $105.40 | 127314 |
| 2023-08-22 | 106.47 | $104.14 | 174200 |
| 2023-08-21 | 107.07 | $104.90 | 191400 |
| 2023-08-18 | 107.61 | $104.86 | 148549 |
| 2023-08-17 | 108.25 | $104.63 | 145700 |
| 2023-08-16 | 109.05 | $105.92 | 205000 |
| 2023-08-15 | 109.70 | $107.06 | 139142 |
| 2023-08-14 | 110.21 | $108.68 | 107840 |
| 2023-08-11 | 110.46 | $108.68 | 353315 |
| 2023-08-10 | 110.75 | $108.73 | 253325 |
| 2023-08-09 | 111.06 | $109.02 | 147900 |
| 2023-08-08 | 111.36 | $109.67 | 289623 |
| 2023-08-07 | 111.56 | $110.63 | 105824 |
| 2023-08-04 | 111.59 | $109.76 | 170200 |
| 2023-08-03 | 111.79 | $109.90 | 186916 |
| 2023-08-02 | 111.98 | $110.39 | 611200 |
| 2023-08-01 | 112.09 | $111.52 | 538700 |
| 2023-07-31 | 111.97 | $111.92 | 151516 |
| 2023-07-28 | 111.74 | $111.21 | 281900 |
| 2023-07-27 | 111.60 | $110.39 | 294744 |
| 2023-07-26 | 111.60 | $111.74 | 183000 |
| 2023-07-25 | 111.30 | $110.88 | 249118 |
| 2023-07-24 | 111.13 | $110.73 | 275300 |
| 2023-07-21 | 110.94 | $110.45 | 175900 |
| 2023-07-20 | 110.77 | $110.98 | 259604 |
| 2023-07-19 | 110.44 | $111.76 | 233419 |
| 2023-07-18 | 109.89 | $110.96 | 178713 |
| 2023-07-17 | 109.40 | $109.85 | 375100 |
| 2023-07-14 | 109.05 | $109.32 | 170314 |
| 2023-07-13 | 108.75 | $110.65 | 128900 |
| 2023-07-12 | 108.11 | $109.87 | 177900 |
| 2023-07-11 | 107.51 | $109.07 | 157700 |
| 2023-07-10 | 106.98 | $107.79 | 134900 |
| 2023-07-07 | 106.62 | $106.54 | 214200 |
| 2023-07-06 | 106.46 | $105.45 | 328015 |
| 2023-07-05 | 106.50 | $106.62 | 457000 |
| 2023-07-03 | 106.28 | $107.61 | 464609 |
| 2023-06-30 | 105.82 | $107.13 | 171019 |
| 2023-06-29 | 105.37 | $106.52 | 153100 |
| 2023-06-28 | 104.97 | $105.23 | 194400 |
| 2023-06-27 | 104.76 | $105.30 | 137526 |
| 2023-06-26 | 104.51 | $103.40 | 261432 |
| 2023-06-23 | 104.61 | $102.48 | 113843 |
| 2023-06-22 | 104.90 | $103.72 | 118100 |
| 2023-06-21 | 104.98 | $104.45 | 177000 |
| 2023-06-20 | 104.90 | $104.87 | 135732 |
| 2023-06-16 | 104.72 | $105.64 | 162600 |
| 2023-06-15 | 104.33 | $106.14 | 166400 |
| 2023-06-14 | 103.77 | $105.10 | 239612 |
| 2023-06-13 | 103.33 | $105.67 | 142200 |
| 2023-06-12 | 102.69 | $104.35 | 212200 |
| 2023-06-09 | 102.22 | $103.77 | 169600 |
| 2023-06-08 | 101.79 | $104.35 | 162800 |
| 2023-06-07 | 101.17 | $104.99 | 148047 |
| 2023-06-06 | 100.30 | $103.43 | 190722 |
| 2023-06-05 | 99.63 | $101.07 | 217035 |
| 2023-06-02 | 99.35 | $102.35 | 271310 |
| 2023-06-01 | 98.75 | $98.77 | 1.5M |
| 2023-05-31 | 98.81 | $98.00 | 193800 |
| 2023-05-30 | 99.05 | $99.53 | 190811 |
| 2023-05-26 | 99.01 | $99.57 | 191898 |
| 2023-05-25 | 98.96 | $98.32 | 181026 |
| 2023-05-24 | 99.17 | $98.41 | 256137 |
| 2023-05-23 | 99.39 | $99.54 | 208900 |
| 2023-05-22 | 99.42 | $100.43 | 388200 |
| 2023-05-19 | 99.26 | $99.90 | 138400 |
| 2023-05-18 | 99.20 | $100.98 | 222100 |
| 2023-05-17 | 98.90 | $100.15 | 270700 |
| 2023-05-16 | 98.73 | $98.05 | 176111 |
| 2023-05-15 | 98.98 | $99.48 | 198817 |
| 2023-05-12 | 98.98 | $98.47 | 153120 |
| 2023-05-11 | 99.20 | $98.75 | 247119 |
| 2023-05-10 | 99.39 | $99.24 | 235832 |
| 2023-05-09 | 99.52 | $99.36 | 360026 |
| 2023-05-08 | 99.65 | $99.80 | 135111 |
| 2023-05-05 | 99.71 | $100.13 | 267443 |
| 2023-05-04 | 99.72 | $97.74 | 580200 |
| 2023-05-03 | 100.23 | $99.67 | 296914 |
| 2023-05-02 | 100.43 | $99.87 | 367000 |
| 2023-05-01 | 100.62 | $101.53 | 1.1M |
| 2023-04-28 | 100.49 | $101.75 | 226900 |
| 2023-04-27 | 100.30 | $100.50 | 149700 |
| 2023-04-26 | 100.35 | $98.83 | 218800 |
| 2023-04-25 | 100.76 | $99.56 | 174400 |
| 2023-04-24 | 101.09 | $101.64 | 236109 |
| 2023-04-21 | 101.03 | $101.76 | 251700 |
| 2023-04-20 | 100.95 | $101.94 | 152832 |
| 2023-04-19 | 100.81 | $102.41 | 150700 |
| 2023-04-18 | 100.56 | $102.00 | 181637 |
| 2023-04-17 | 100.37 | $102.18 | 234300 |
| 2023-04-14 | 100.11 | $101.24 | 189516 |
| 2023-04-13 | 100.01 | $101.93 | 281200 |
| 2023-04-12 | 99.75 | $101.21 | 363200 |
| 2023-04-11 | 99.62 | $101.97 | 232915 |
| 2023-04-10 | 99.32 | $101.01 | 301614 |
| 2023-04-06 | 99.18 | $99.76 | 347348 |
| 2023-04-05 | 99.29 | $99.96 | 491236 |
| 2023-04-04 | 99.39 | $100.67 | 583717 |
| 2023-04-03 | 99.37 | $102.47 | 891700 |
| 2023-03-31 | 98.98 | $102.77 | 398900 |
| 2023-03-30 | 98.48 | $100.96 | 265400 |
| 2023-03-29 | 98.29 | $100.70 | 247013 |
| 2023-03-28 | 98.15 | $99.36 | 370600 |
| 2023-03-27 | 98.29 | $98.98 | 779845 |
| 2023-03-24 | 98.55 | $98.26 | 496030 |
| 2023-03-23 | 99.03 | $97.23 | 306100 |
| 2023-03-22 | 99.82 | $98.45 | 424000 |
| 2023-03-21 | 100.50 | $101.09 | 315600 |
| 2023-03-20 | 100.75 | $99.10 | 1.5M |
| 2023-03-17 | 101.48 | $97.49 | 894319 |
| 2023-03-16 | 102.69 | $100.11 | 403547 |
| 2023-03-15 | 103.55 | $98.92 | 477018 |
| 2023-03-14 | 104.82 | $101.00 | 311646 |
| 2023-03-13 | 105.86 | $99.26 | 713918 |
| 2023-03-10 | 107.45 | $101.60 | 461300 |
| 2023-03-09 | 108.80 | $104.96 | 2.4M |
| 2023-03-08 | 109.67 | $107.94 | 141202 |
| 2023-03-07 | 110.05 | $107.79 | 210200 |
| 2023-03-06 | 110.53 | $109.33 | 260200 |
| 2023-03-03 | 110.76 | $110.81 | 2.8M |
| 2023-03-02 | 110.70 | $109.72 | 192600 |
| 2023-03-01 | 110.87 | $109.21 | 258240 |
| 2023-02-28 | 111.17 | $109.06 | 207200 |
| 2023-02-27 | 111.55 | $109.21 | 264148 |
| 2023-02-24 | 111.95 | $108.96 | 402307 |
| 2023-02-23 | 112.46 | $109.96 | 253413 |
| 2023-02-22 | 112.83 | $109.73 | 2.3M |
| 2023-02-21 | 113.31 | $109.60 | 284432 |
| 2023-02-17 | 113.87 | $112.35 | 113637 |
| 2023-02-16 | 113.94 | $112.48 | 188000 |
| 2023-02-15 | 113.98 | $113.44 | 150100 |
| 2023-02-14 | 113.80 | $112.63 | 377400 |
| 2023-02-13 | 113.76 | $112.65 | 118000 |
| 2023-02-10 | 113.69 | $111.15 | 180614 |
| 2023-02-09 | 113.90 | $111.12 | 297746 |
| 2023-02-08 | 114.14 | $112.76 | 174200 |
| 2023-02-07 | 114.05 | $114.27 | 303800 |
| 2023-02-06 | 113.61 | $113.70 | 511032 |
| 2023-02-03 | 113.21 | $115.11 | 2.8M |
| 2023-02-02 | 112.42 | $116.09 | 887126 |
| 2023-02-01 | 111.27 | $114.32 | 569005 |
| 2023-01-31 | 110.31 | $112.25 | 216700 |
| 2023-01-30 | 109.60 | $109.44 | 220103 |
| 2023-01-27 | 109.36 | $110.66 | 176000 |
| 2023-01-26 | 108.82 | $110.06 | 307113 |
| 2023-01-25 | 108.30 | $109.11 | 2.8M |
| 2023-01-24 | 107.88 | $108.77 | 295100 |
| 2023-01-23 | 107.45 | $109.36 | 249857 |
| 2023-01-20 | 106.83 | $107.84 | 283728 |
| 2023-01-19 | 106.41 | $105.92 | 167600 |
| 2023-01-18 | 106.31 | $107.02 | 196600 |
| 2023-01-17 | 105.97 | $108.49 | 302800 |
| 2023-01-13 | 105.24 | $108.49 | 268449 |
| 2023-01-12 | 104.40 | $108.16 | 357300 |
| 2023-01-11 | 103.47 | $107.09 | 515000 |
| 2023-01-10 | 102.63 | $105.56 | 221200 |
| 2023-01-09 | 101.96 | $104.35 | 398800 |
| 2023-01-06 | 101.45 | $104.31 | 465224 |
| 2023-01-05 | 100.86 | $101.61 | 2.6M |
| 2023-01-04 | 100.74 | $102.43 | 493900 |
| 2023-01-03 | 100.44 | $100.63 | 534900 |
| 2022-12-30 | 100.47 | $100.80 | 305500 |
| 2022-12-29 | 100.47 | $101.16 | 468100 |
| 2022-12-28 | 100.41 | $98.87 | 234200 |
| 2022-12-27 | 100.81 | $100.60 | 198901 |
| 2022-12-23 | 100.93 | $100.45 | 181800 |
| 2022-12-22 | 101.09 | $99.82 | 273800 |
| 2022-12-21 | 101.42 | $100.75 | 3.0M |
| 2022-12-20 | 101.61 | $98.88 | 361448 |
| 2022-12-19 | 102.22 | $98.46 | 719200 |
| 2022-12-16 | 103.02 | $99.64 | 278300 |
| 2022-12-15 | 103.70 | $100.64 | 297400 |
| 2022-12-14 | 104.27 | $102.68 | 301400 |
| 2022-12-13 | 104.50 | $103.06 | 366200 |
| 2022-12-12 | 104.68 | $103.22 | 249437 |
| 2022-12-09 | 104.85 | $102.17 | 285800 |
| 2022-12-08 | 105.26 | $103.17 | 239900 |
| 2022-12-07 | 105.51 | $102.66 | 522815 |
| 2022-12-06 | 105.91 | $102.94 | 3.7M |
| 2022-12-05 | 106.29 | $103.88 | 209200 |
| 2022-12-02 | 106.53 | $106.42 | 393717 |
| 2022-12-01 | 106.25 | $106.30 | 407900 |
| 2022-11-30 | 105.94 | $106.74 | 528220 |
| 2022-11-29 | 105.48 | $104.72 | 272500 |
| 2022-11-28 | 105.35 | $104.16 | 244600 |
| 2022-11-25 | 105.30 | $106.13 | 193730 |
| 2022-11-23 | 104.81 | $105.53 | 288637 |
| 2022-11-22 | 104.36 | $105.60 | 3.8M |
| 2022-11-21 | 103.80 | $103.96 | 231736 |
| 2022-11-18 | 103.49 | $103.74 | 129700 |
| 2022-11-17 | 103.15 | $102.94 | 824138 |
| 2022-11-16 | 102.92 | $103.33 | 234806 |
| 2022-11-15 | 102.56 | $104.73 | 499418 |
| 2022-11-14 | 101.83 | $103.48 | 294949 |
| 2022-11-11 | 101.23 | $104.38 | 329100 |
| 2022-11-10 | 100.33 | $103.94 | 236700 |
| 2022-11-09 | 99.38 | $98.84 | 1.2M |
| 2022-11-08 | 99.33 | $100.64 | 304700 |
| 2022-11-07 | 98.89 | $100.55 | 1.3M |
| 2022-11-04 | 98.40 | $99.84 | 3.2M |
| 2022-11-03 | 97.96 | $97.98 | 350900 |
| 2022-11-02 | 97.85 | $98.09 | 202318 |
| 2022-11-01 | 97.68 | $100.58 | 291101 |
| 2022-10-31 | 96.96 | $100.30 | 649334 |
| 2022-10-28 | 96.18 | $100.31 | 223200 |
| 2022-10-27 | 95.27 | $98.49 | 519800 |
| 2022-10-26 | 94.60 | $98.01 | 1.0M |
| 2022-10-25 | 93.92 | $97.66 | 4.4M |
| 2022-10-24 | 93.21 | $95.64 | 262511 |
| 2022-10-21 | 92.81 | $94.93 | 256200 |
| 2022-10-20 | 92.51 | $93.00 | 232500 |
| 2022-10-19 | 92.58 | $94.39 | 206700 |
| 2022-10-18 | 92.37 | $95.75 | 270200 |
| 2022-10-17 | 91.86 | $94.30 | 373219 |
| 2022-10-14 | 91.58 | $92.12 | 270742 |
| 2022-10-13 | 91.72 | $93.87 | 417325 |
| 2022-10-12 | 91.54 | $91.70 | 452031 |
| 2022-10-11 | 91.79 | $92.22 | 247300 |
| 2022-10-10 | 91.99 | $92.02 | 356900 |
| 2022-10-07 | 92.28 | $92.08 | 411400 |
| 2022-10-06 | 92.62 | $94.23 | 453600 |
| 2022-10-05 | 92.57 | $95.10 | 668300 |
| 2022-10-04 | 92.35 | $95.85 | 410800 |
| 2022-10-03 | 91.95 | $92.38 | 627842 |
| 2022-09-30 | 92.24 | $90.00 | 499600 |
| 2022-09-29 | 93.10 | $90.61 | 423314 |
| 2022-09-28 | 93.98 | $92.64 | 427035 |
| 2022-09-27 | 94.59 | $90.47 | 380400 |
| 2022-09-26 | 95.78 | $90.65 | 499744 |
| 2022-09-23 | 97.13 | $92.87 | 492000 |
| 2022-09-22 | 98.24 | $94.96 | 895000 |
| 2022-09-21 | 99.09 | $96.71 | 308138 |
| 2022-09-20 | 99.72 | $98.02 | 204000 |
| 2022-09-19 | 100.19 | $99.67 | 242300 |
| 2022-09-16 | 100.38 | $98.40 | 222377 |
| 2022-09-15 | 100.87 | $99.61 | 237900 |
| 2022-09-14 | 101.20 | $100.07 | 344100 |
| 2022-09-13 | 101.48 | $100.22 | 238516 |
| 2022-09-12 | 101.77 | $103.75 | 352500 |
| 2022-09-09 | 101.37 | $102.58 | 298300 |
| 2022-09-08 | 101.16 | $100.99 | 302300 |
| 2022-09-07 | 101.25 | $100.21 | 433800 |
| 2022-09-06 | 101.51 | $98.01 | 4.5M |
| 2022-09-02 | 102.29 | $98.74 | 279400 |
| 2022-09-01 | 103.04 | $99.41 | 385714 |
| 2022-08-31 | 103.76 | $100.13 | 179743 |
| 2022-08-30 | 104.45 | $100.75 | 394129 |
| 2022-08-29 | 105.10 | $102.17 | 287800 |
| 2022-08-26 | 105.56 | $102.69 | 493400 |
| 2022-08-25 | 105.97 | $105.62 | 4.5M |
| 2022-08-24 | 105.82 | $103.78 | 151500 |
| 2022-08-23 | 106.02 | $103.43 | 128417 |
| 2022-08-22 | 106.31 | $103.59 | 332448 |
| 2022-08-19 | 106.61 | $105.76 | 99900 |
| 2022-08-18 | 106.48 | $107.17 | 130900 |
| 2022-08-17 | 106.01 | $106.32 | 132800 |
| 2022-08-16 | 105.63 | $107.68 | 149000 |
| 2022-08-15 | 104.89 | $106.84 | 220000 |
| 2022-08-12 | 104.20 | $106.78 | 176249 |
| 2022-08-11 | 103.39 | $105.17 | 291700 |
| 2022-08-10 | 102.78 | $104.37 | 214532 |
| 2022-08-09 | 102.22 | $102.26 | 90636 |
| 2022-08-08 | 102.02 | $102.74 | 435422 |
| 2022-08-05 | 101.67 | $102.12 | 150200 |
| 2022-08-04 | 101.38 | $101.84 | 268521 |
| 2022-08-03 | 101.10 | $102.50 | 364600 |
| 2022-08-02 | 100.63 | $101.72 | 4.2M |
| 2022-08-01 | 100.23 | $102.97 | 547500 |
| 2022-07-29 | 99.51 | $103.05 | 485940 |
| 2022-07-28 | 98.64 | $101.88 | 559930 |
| 2022-07-27 | 97.87 | $100.46 | 212149 |
| 2022-07-26 | 97.28 | $98.94 | 330100 |
| 2022-07-25 | 96.91 | $99.50 | 4.3M |
| 2022-07-22 | 96.37 | $98.69 | 178000 |
| 2022-07-21 | 95.91 | $99.17 | 165232 |
| 2022-07-20 | 95.28 | $98.70 | 291016 |
| 2022-07-19 | 94.65 | $98.14 | 220046 |
| 2022-07-18 | 94.04 | $95.25 | 222200 |
| 2022-07-15 | 93.95 | $95.36 | 193942 |
| 2022-07-14 | 93.84 | $93.68 | 288735 |
| 2022-07-13 | 94.07 | $94.56 | 350842 |
| 2022-07-12 | 94.16 | $94.97 | 282087 |
| 2022-07-11 | 94.19 | $94.98 | 300500 |
| 2022-07-08 | 94.23 | $95.76 | 290500 |
| 2022-07-07 | 94.12 | $96.05 | 614800 |
| 2022-07-06 | 93.95 | $94.33 | 5.7M |
| 2022-07-05 | 94.13 | $94.90 | 412423 |
| 2022-07-01 | 94.23 | $95.51 | 470039 |
| 2022-06-30 | 94.23 | $94.41 | 331600 |
| 2022-06-29 | 94.47 | $95.16 | 253546 |
| 2022-06-28 | 94.61 | $95.86 | 486500 |
| 2022-06-27 | 94.64 | $97.02 | 979203 |
| 2022-06-24 | 94.44 | $96.56 | 5.0M |
| 2022-06-23 | 94.33 | $93.26 | 430400 |
| 2022-06-22 | 94.91 | $93.09 | 356246 |
| 2022-06-21 | 95.64 | $93.27 | 474500 |
| 2022-06-17 | 96.46 | $92.16 | 591200 |
| 2022-06-16 | 97.67 | $91.51 | 533810 |
| 2022-06-15 | 99.21 | $95.81 | 346100 |
| 2022-06-14 | 100.11 | $94.66 | 1.0M |
| 2022-06-13 | 101.41 | $95.23 | 539700 |
| 2022-06-10 | 102.79 | $99.70 | 276900 |
| 2022-06-09 | 103.46 | $102.00 | 278400 |
| 2022-06-08 | 103.74 | $104.36 | 126400 |
| 2022-06-07 | 103.58 | $106.22 | 303800 |
| 2022-06-06 | 103.00 | $105.00 | 217800 |
| 2022-06-03 | 102.57 | $104.21 | 3.5M |
| 2022-06-02 | 102.25 | $105.39 | 506300 |
| 2022-06-01 | 101.64 | $103.60 | 345500 |
| 2022-05-31 | 101.30 | $104.36 | 725100 |
| 2022-05-27 | 100.75 | $105.13 | 416500 |
| 2022-05-26 | 99.96 | $103.27 | 335700 |
| 2022-05-25 | 99.45 | $101.28 | 701100 |
| 2022-05-24 | 99.28 | $99.56 | 3.2M |
| 2022-05-23 | 99.45 | $100.24 | 267878 |
| 2022-05-20 | 99.53 | $99.16 | 386318 |
| 2022-05-19 | 99.86 | $99.70 | 295500 |
| 2022-05-18 | 100.14 | $100.10 | 266519 |
| 2022-05-17 | 100.39 | $103.58 | 289100 |
| 2022-05-16 | 99.96 | $100.46 | 297200 |
| 2022-05-13 | 100.13 | $100.71 | 269400 |
| 2022-05-12 | 100.29 | $98.35 | 768403 |
| 2022-05-11 | 100.99 | $97.56 | 349118 |
| 2022-05-10 | 101.98 | $98.90 | 411100 |
| 2022-05-09 | 102.86 | $99.61 | 429000 |
| 2022-05-06 | 103.74 | $102.41 | 440100 |
| 2022-05-05 | 104.18 | $103.26 | 437700 |
| 2022-05-04 | 104.52 | $106.45 | 2.8M |
| 2022-05-03 | 104.26 | $103.80 | 369401 |
| 2022-05-02 | 104.51 | $102.56 | 597000 |
| 2022-04-29 | 105.07 | $102.25 | 236815 |
| 2022-04-28 | 105.79 | $104.95 | 393500 |
| 2022-04-27 | 106.07 | $103.27 | 688135 |
| 2022-04-26 | 106.75 | $103.39 | 546000 |
| 2022-04-25 | 107.52 | $106.13 | 3.0M |
| 2022-04-22 | 107.83 | $105.62 | 283200 |
| 2022-04-21 | 108.30 | $108.50 | 542944 |
| 2022-04-20 | 108.25 | $110.20 | 272500 |
| 2022-04-19 | 107.82 | $109.33 | 208614 |
| 2022-04-18 | 107.50 | $107.35 | 254441 |
| 2022-04-14 | 107.56 | $107.34 | 173447 |
| 2022-04-13 | 107.63 | $107.56 | 192323 |
| 2022-04-12 | 107.66 | $105.87 | 376037 |
| 2022-04-11 | 108.05 | $106.17 | 588438 |
| 2022-04-08 | 108.45 | $106.52 | 345149 |
| 2022-04-07 | 108.83 | $106.27 | 428000 |
| 2022-04-06 | 109.32 | $106.80 | 671923 |
| 2022-04-05 | 109.78 | $107.39 | 4.0M |
| 2022-04-04 | 110.18 | $109.52 | 904218 |
| 2022-04-01 | 110.20 | $109.95 | 587500 |
| 2022-03-31 | 110.11 | $109.64 | 234800 |
| 2022-03-30 | 110.08 | $110.96 | 856121 |
| 2022-03-29 | 109.75 | $112.30 | 408400 |
| 2022-03-28 | 109.08 | $110.15 | 1.0M |
| 2022-03-25 | 108.75 | $110.36 | 3.8M |
| 2022-03-24 | 108.31 | $109.19 | 171606 |
| 2022-03-23 | 108.05 | $108.42 | 318111 |
| 2022-03-22 | 107.91 | $110.05 | 317617 |
| 2022-03-21 | 107.40 | $109.68 | 235447 |
| 2022-03-18 | 106.88 | $109.60 | 314639 |
| 2022-03-17 | 106.30 | $109.15 | 154215 |
| 2022-03-16 | 105.72 | $108.50 | 228300 |
| 2022-03-15 | 105.18 | $106.04 | 178727 |
| 2022-03-14 | 105.08 | $104.69 | 234500 |
| 2022-03-11 | 105.25 | $105.24 | 210800 |
| 2022-03-10 | 105.34 | $106.00 | 158700 |
| 2022-03-09 | 105.29 | $105.76 | 316036 |
| 2022-03-08 | 105.28 | $103.27 | 325523 |
| 2022-03-07 | 105.80 | $102.52 | 357100 |
| 2022-03-04 | 106.57 | $106.24 | 200623 |
| 2022-03-03 | 106.68 | $107.69 | 268009 |
| 2022-03-02 | 106.50 | $108.21 | 276600 |
| 2022-03-01 | 106.19 | $105.29 | 372600 |
| 2022-02-28 | 106.45 | $107.61 | 335644 |
| 2022-02-25 | 106.26 | $107.68 | 370600 |
| 2022-02-24 | 106.03 | $104.62 | 942841 |
| 2022-02-23 | 106.41 | $104.06 | 452000 |
| 2022-02-22 | 106.97 | $105.88 | 321300 |
| 2022-02-18 | 107.24 | $107.26 | 253814 |
| 2022-02-17 | 107.27 | $107.66 | 234200 |
| 2022-02-16 | 107.22 | $109.48 | 263519 |
| 2022-02-15 | 106.78 | $108.74 | 364718 |
| 2022-02-14 | 106.42 | $106.36 | 371800 |
| 2022-02-11 | 106.52 | $106.77 | 308921 |
| 2022-02-10 | 106.54 | $107.83 | 531007 |
| 2022-02-09 | 106.36 | $109.11 | 152200 |
| 2022-02-08 | 105.88 | $107.60 | 690727 |
| 2022-02-07 | 105.64 | $105.49 | 8.7M |
| 2022-02-04 | 105.82 | $105.55 | 313200 |
| 2022-02-03 | 106.03 | $105.71 | 665736 |
| 2022-02-02 | 106.24 | $107.23 | 382100 |
| 2022-02-01 | 106.17 | $107.21 | 374500 |
| 2022-01-31 | 106.10 | $106.19 | 297742 |
| 2022-01-28 | 106.24 | $104.50 | 398400 |
| 2022-01-27 | 106.77 | $103.03 | 297900 |
| 2022-01-26 | 107.70 | $104.52 | 359907 |
| 2022-01-25 | 108.48 | $105.47 | 716300 |
| 2022-01-24 | 109.18 | $107.01 | 687002 |
| 2022-01-21 | 109.67 | $105.20 | 436200 |
| 2022-01-20 | 110.62 | $106.79 | 540214 |
| 2022-01-19 | 111.39 | $108.91 | 340300 |
| 2022-01-18 | 111.82 | $110.37 | 292100 |
| 2022-01-14 | 112.02 | $112.51 | 468715 |
| 2022-01-13 | 111.79 | $112.39 | 249600 |
| 2022-01-12 | 111.55 | $111.77 | 206909 |
| 2022-01-11 | 111.39 | $112.18 | 411845 |
| 2022-01-10 | 111.11 | $111.22 | 911348 |
| 2022-01-07 | 110.98 | $111.63 | 205644 |
| 2022-01-06 | 110.74 | $111.71 | 343800 |
| 2022-01-05 | 110.45 | $110.92 | 517136 |
| 2022-01-04 | 110.26 | $112.86 | 1.2M |
| 2022-01-03 | 109.64 | $111.46 | 2.8M |
| 2021-12-31 | 109.20 | $110.68 | 203600 |
| 2021-12-30 | 108.86 | $110.62 | 106800 |
| 2021-12-29 | 108.48 | $110.96 | 343800 |
| 2021-12-28 | 107.97 | $110.50 | 2.5M |
| 2021-12-27 | 107.47 | $110.12 | 124524 |
| 2021-12-23 | 106.97 | $108.70 | 154700 |
| 2021-12-22 | 106.70 | $107.85 | 246600 |
| 2021-12-21 | 106.57 | $106.88 | 649300 |
| 2021-12-20 | 106.63 | $104.05 | 3.0M |
| 2021-12-17 | 107.30 | $106.17 | 181743 |
| 2021-12-16 | 107.64 | $106.88 | 174500 |
| 2021-12-15 | 107.88 | $107.74 | 178400 |
| 2021-12-14 | 107.99 | $106.91 | 203645 |
| 2021-12-13 | 108.29 | $107.16 | 130800 |
| 2021-12-10 | 108.59 | $109.03 | 136600 |
| 2021-12-09 | 108.55 | $108.86 | 141520 |
| 2021-12-08 | 108.54 | $110.05 | 279000 |
| 2021-12-07 | 108.29 | $109.59 | 155920 |
| 2021-12-06 | 108.09 | $108.17 | 358800 |
| 2021-12-03 | 108.16 | $105.51 | 291700 |
| 2021-12-02 | 108.81 | $106.70 | 732694 |
| 2021-12-01 | 109.32 | $103.36 | 825532 |
| 2021-11-30 | 110.62 | $104.97 | 213405 |
| 2021-11-29 | 111.78 | $108.09 | 183300 |
| 2021-11-26 | 112.46 | $108.33 | 111314 |
| 2021-11-24 | 113.20 | $112.31 | 169600 |
| 2021-11-23 | 113.22 | $112.65 | 533737 |
| 2021-11-22 | 113.15 | $112.34 | 169443 |
| 2021-11-19 | 113.13 | $111.31 | 119100 |
| 2021-11-18 | 113.31 | $112.40 | 120000 |
| 2021-11-17 | 113.28 | $112.25 | 219400 |
| 2021-11-16 | 113.26 | $113.20 | 214535 |
| 2021-11-15 | 113.03 | $113.35 | 611421 |
| 2021-11-12 | 112.72 | $112.97 | 120639 |
| 2021-11-11 | 112.42 | $112.68 | 100500 |
| 2021-11-10 | 112.13 | $112.23 | 127100 |
| 2021-11-09 | 111.88 | $112.95 | 115500 |
| 2021-11-08 | 111.42 | $113.14 | 548107 |
| 2021-11-05 | 110.83 | $113.27 | 167115 |
| 2021-11-04 | 110.12 | $111.35 | 1.6M |
| 2021-11-03 | 109.69 | $112.14 | 212617 |
| 2021-11-02 | 109.01 | $110.49 | 200100 |
| 2021-11-01 | 108.56 | $109.95 | 341945 |
| 2021-10-29 | 108.15 | $107.56 | 99327 |
| 2021-10-28 | 108.17 | $107.86 | 84100 |
| 2021-10-27 | 108.13 | $106.45 | 139428 |
| 2021-10-26 | 108.37 | $108.63 | 221600 |
| 2021-10-25 | 108.18 | $109.45 | 143200 |
| 2021-10-22 | 107.78 | $108.90 | 87700 |
| 2021-10-21 | 107.43 | $108.69 | 144600 |
| 2021-10-20 | 107.07 | $108.79 | 329100 |
| 2021-10-19 | 106.62 | $107.70 | 186300 |
| 2021-10-18 | 106.32 | $107.55 | 203541 |
| 2021-10-15 | 106.00 | $107.58 | 174500 |
| 2021-10-14 | 105.63 | $107.45 | 165300 |
| 2021-10-13 | 105.22 | $105.84 | 383700 |
| 2021-10-12 | 105.08 | $105.69 | 148526 |
| 2021-10-11 | 104.95 | $105.10 | 119000 |
| 2021-10-08 | 104.93 | $105.80 | 213300 |
| 2021-10-07 | 104.76 | $106.07 | 148718 |
| 2021-10-06 | 104.50 | $104.88 | 341900 |
| 2021-10-05 | 104.46 | $105.17 | 613019 |
| 2021-10-04 | 104.34 | $105.09 | 964229 |
| 2021-10-01 | 104.23 | $105.15 | 1.4M |
| 2021-09-30 | 104.09 | $103.04 | 263216 |
| 2021-09-29 | 104.38 | $104.89 | 144400 |
| 2021-09-28 | 104.32 | $104.68 | 420300 |
| 2021-09-27 | 104.31 | $105.95 | 103107 |
| 2021-09-24 | 104.02 | $104.51 | 91128 |
| 2021-09-23 | 104.00 | $105.02 | 185400 |
| 2021-09-22 | 103.87 | $103.34 | 184300 |
| 2021-09-21 | 104.08 | $101.80 | 302300 |
| 2021-09-20 | 104.65 | $102.18 | 291230 |
| 2021-09-17 | 105.24 | $103.83 | 251700 |
| 2021-09-16 | 105.58 | $104.80 | 1.5M |
| 2021-09-15 | 105.76 | $105.17 | 595700 |
| 2021-09-14 | 105.90 | $103.89 | 281300 |
| 2021-09-13 | 106.34 | $105.27 | 124537 |
| 2021-09-10 | 106.55 | $104.32 | 107221 |
| 2021-09-09 | 106.99 | $105.50 | 88100 |
| 2021-09-08 | 107.25 | $105.90 | 154400 |
| 2021-09-07 | 107.47 | $106.42 | 105700 |
| 2021-09-03 | 107.60 | $107.57 | 101643 |
| 2021-09-02 | 107.52 | $108.16 | 178100 |
| 2021-09-01 | 107.29 | $107.80 | 320611 |
| 2021-08-31 | 107.09 | $107.66 | 94700 |
| 2021-08-30 | 106.89 | $107.90 | 112500 |
| 2021-08-27 | 106.60 | $108.44 | 162185 |
| 2021-08-26 | 106.15 | $106.23 | 182500 |
| 2021-08-25 | 106.09 | $107.41 | 81610 |
| 2021-08-24 | 105.77 | $106.75 | 229645 |
| 2021-08-23 | 105.54 | $105.65 | 112300 |
| 2021-08-20 | 105.50 | $104.84 | 106946 |
| 2021-08-19 | 105.62 | $103.44 | 300500 |
| 2021-08-18 | 106.05 | $104.60 | 110300 |
| 2021-08-17 | 106.31 | $105.63 | 150700 |
| 2021-08-16 | 106.39 | $106.93 | 82714 |
| 2021-08-13 | 106.21 | $107.29 | 78034 |
| 2021-08-12 | 105.91 | $107.56 | 121811 |
| 2021-08-11 | 105.51 | $107.82 | 113800 |
| 2021-08-10 | 104.99 | $106.53 | 148721 |
| 2021-08-09 | 104.66 | $105.72 | 148830 |
| 2021-08-06 | 104.44 | $106.12 | 228900 |
| 2021-08-05 | 104.11 | $105.22 | 264311 |
| 2021-08-04 | 103.92 | $103.87 | 321000 |
| 2021-08-03 | 103.98 | $105.23 | 386715 |
| 2021-08-02 | 103.76 | $104.53 | 549941 |
| 2021-07-30 | 103.66 | $105.12 | 100900 |
| 2021-07-29 | 103.43 | $105.46 | 277602 |
| 2021-07-28 | 103.09 | $104.33 | 180700 |
| 2021-07-27 | 102.94 | $103.86 | 131800 |
| 2021-07-26 | 102.87 | $104.27 | 191600 |
| 2021-07-23 | 102.71 | $103.73 | 147000 |
| 2021-07-22 | 102.64 | $102.79 | 195443 |
| 2021-07-21 | 102.77 | $104.17 | 441830 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
147.79
2026-07-17
Close Price
$148.17
Vol: 122211
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
90.04
Average
115.08
Maximum
147.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 147.79 | $148.17 | 122211 |
| 2026-07-16 | 147.53 | $149.29 | 122000 |
| 2026-07-15 | 146.84 | $147.16 | 158300 |
| 2026-07-14 | 146.67 | $146.78 | 120000 |
| 2026-07-13 | 146.57 | $146.39 | 218200 |
| 2026-07-10 | 146.56 | $146.47 | 186800 |
| 2026-07-09 | 146.52 | $145.75 | 177900 |
| 2026-07-08 | 146.68 | $144.26 | 184000 |
| 2026-07-07 | 147.34 | $146.00 | 133718 |
| 2026-07-06 | 147.57 | $147.01 | 324229 |
| 2026-07-02 | 147.52 | $146.76 | 74800 |
| 2026-07-01 | 147.50 | $146.78 | 244009 |
| 2026-06-30 | 147.46 | $147.73 | 154800 |
| 2026-06-29 | 147.07 | $147.29 | 224100 |
| 2026-06-26 | 146.72 | $147.57 | 724233 |
| 2026-06-25 | 146.19 | $147.03 | 196200 |
| 2026-06-24 | 145.68 | $145.72 | 738741 |
| 2026-06-23 | 145.46 | $144.44 | 132761 |
| 2026-06-22 | 145.58 | $145.01 | 101830 |
| 2026-06-18 | 145.53 | $144.81 | 109100 |
| 2026-06-17 | 145.50 | $143.65 | 199048 |
| 2026-06-16 | 145.81 | $146.08 | 110100 |
| 2026-06-15 | 145.40 | $146.18 | 175900 |
| 2026-06-12 | 144.84 | $146.78 | 66931 |
| 2026-06-11 | 143.94 | $145.49 | 238700 |
| 2026-06-10 | 143.24 | $142.70 | 215800 |
| 2026-06-09 | 143.26 | $144.19 | 137400 |
| 2026-06-08 | 142.79 | $142.51 | 140116 |
| 2026-06-05 | 142.73 | $141.94 | 129600 |
| 2026-06-04 | 142.84 | $143.53 | 138900 |
| 2026-06-03 | 142.44 | $142.89 | 308259 |
| 2026-06-02 | 142.16 | $143.40 | 100400 |
| 2026-06-01 | 141.63 | $141.78 | 121307 |
| 2026-05-29 | 141.49 | $142.22 | 92843 |
| 2026-05-28 | 141.18 | $142.36 | 197100 |
| 2026-05-27 | 140.74 | $142.27 | 104529 |
| 2026-05-26 | 140.24 | $142.42 | 113800 |
| 2026-05-22 | 139.57 | $140.95 | 89800 |
| 2026-05-21 | 139.23 | $139.88 | 133808 |
| 2026-05-20 | 139.15 | $139.68 | 303241 |
| 2026-05-19 | 139.13 | $137.35 | 283000 |
| 2026-05-18 | 139.84 | $138.55 | 137724 |
| 2026-05-15 | 140.33 | $137.92 | 177400 |
| 2026-05-14 | 141.12 | $139.84 | 179610 |
| 2026-05-13 | 141.47 | $139.26 | 82338 |
| 2026-05-12 | 142.06 | $139.92 | 134400 |
| 2026-05-11 | 142.56 | $140.58 | 120800 |
| 2026-05-08 | 142.94 | $141.76 | 64900 |
| 2026-05-07 | 142.99 | $141.34 | 148500 |
| 2026-05-06 | 143.17 | $143.17 | 111936 |
| 2026-05-05 | 142.77 | $141.78 | 161425 |
| 2026-05-04 | 142.70 | $140.34 | 122328 |
| 2026-05-01 | 143.03 | $141.84 | 151506 |
| 2026-04-30 | 142.92 | $142.31 | 101341 |
| 2026-04-29 | 142.61 | $140.04 | 73607 |
| 2026-04-28 | 142.90 | $141.08 | 180400 |
| 2026-04-27 | 142.89 | $141.74 | 157615 |
| 2026-04-24 | 142.62 | $141.31 | 61622 |
| 2026-04-23 | 142.39 | $141.42 | 104546 |
| 2026-04-22 | 142.02 | $141.10 | 56643 |
| 2026-04-21 | 141.63 | $141.66 | 96200 |
| 2026-04-20 | 140.93 | $142.32 | 93430 |
| 2026-04-17 | 139.83 | $141.47 | 95900 |
| 2026-04-16 | 138.72 | $138.92 | 86432 |
| 2026-04-15 | 138.15 | $138.44 | 76500 |
| 2026-04-14 | 137.57 | $138.94 | 101500 |
| 2026-04-13 | 136.67 | $138.73 | 162418 |
| 2026-04-10 | 135.63 | $137.58 | 91221 |
| 2026-04-09 | 134.72 | $138.19 | 200707 |
| 2026-04-08 | 133.39 | $137.61 | 558270 |
| 2026-04-07 | 131.97 | $134.23 | 140100 |
| 2026-04-06 | 131.31 | $134.03 | 106115 |
| 2026-04-02 | 130.59 | $133.29 | 143701 |
| 2026-04-01 | 129.97 | $133.15 | 132700 |
| 2026-03-31 | 129.29 | $132.50 | 201128 |
| 2026-03-30 | 128.69 | $129.41 | 277430 |
| 2026-03-27 | 128.99 | $129.55 | 191303 |
| 2026-03-26 | 129.34 | $131.69 | 178500 |
| 2026-03-25 | 129.14 | $132.51 | 255900 |
| 2026-03-24 | 128.68 | $131.57 | 304100 |
| 2026-03-23 | 128.47 | $130.55 | 283300 |
| 2026-03-20 | 128.59 | $128.08 | 259100 |
| 2026-03-19 | 129.57 | $130.33 | 183378 |
| 2026-03-18 | 130.11 | $130.50 | 87802 |
| 2026-03-17 | 130.78 | $132.04 | 96600 |
| 2026-03-16 | 131.15 | $131.43 | 195315 |
| 2026-03-13 | 131.84 | $130.77 | 196416 |
| 2026-03-12 | 132.95 | $130.90 | 179317 |
| 2026-03-11 | 134.30 | $132.96 | 113045 |
| 2026-03-10 | 135.33 | $133.24 | 164806 |
| 2026-03-09 | 136.53 | $134.25 | 242500 |
| 2026-03-06 | 137.70 | $134.10 | 265200 |
| 2026-03-05 | 139.19 | $137.19 | 164907 |
| 2026-03-04 | 140.04 | $138.73 | 212300 |
| 2026-03-03 | 140.59 | $138.74 | 473400 |
| 2026-03-02 | 141.26 | $140.60 | 153913 |
| 2026-02-27 | 141.48 | $140.15 | 82500 |
| 2026-02-26 | 141.88 | $141.77 | 118749 |
| 2026-02-25 | 141.85 | $140.59 | 103415 |
| 2026-02-24 | 142.17 | $140.78 | 99100 |
| 2026-02-23 | 142.48 | $139.90 | 343641 |
| 2026-02-20 | 143.12 | $142.70 | 175130 |
| 2026-02-19 | 142.99 | $142.03 | 141812 |
| 2026-02-18 | 143.02 | $142.63 | 81800 |
| 2026-02-17 | 142.84 | $142.09 | 136905 |
| 2026-02-13 | 142.76 | $142.20 | 101500 |
| 2026-02-12 | 142.60 | $141.05 | 195700 |
| 2026-02-11 | 142.73 | $143.04 | 95845 |
| 2026-02-10 | 142.24 | $143.25 | 76100 |
| 2026-02-09 | 141.54 | $143.07 | 198700 |
| 2026-02-06 | 140.72 | $143.73 | 194700 |
| 2026-02-05 | 139.49 | $140.01 | 142126 |
| 2026-02-04 | 139.14 | $141.35 | 127313 |
| 2026-02-03 | 138.28 | $138.42 | 238100 |
| 2026-02-02 | 138.15 | $137.77 | 162569 |
| 2026-01-30 | 138.18 | $136.86 | 118941 |
| 2026-01-29 | 138.49 | $137.54 | 116316 |
| 2026-01-28 | 138.63 | $136.92 | 184725 |
| 2026-01-27 | 138.99 | $137.62 | 138928 |
| 2026-01-26 | 139.18 | $137.84 | 119834 |
| 2026-01-23 | 139.32 | $138.09 | 107300 |
| 2026-01-22 | 139.38 | $139.45 | 150315 |
| 2026-01-21 | 138.99 | $139.65 | 318600 |
| 2026-01-20 | 138.42 | $136.44 | 209639 |
| 2026-01-16 | 138.72 | $138.80 | 101100 |
| 2026-01-15 | 138.31 | $139.29 | 138200 |
| 2026-01-14 | 137.62 | $137.97 | 270600 |
| 2026-01-13 | 137.18 | $137.31 | 171251 |
| 2026-01-12 | 136.81 | $137.48 | 180800 |
| 2026-01-09 | 136.30 | $137.87 | 83326 |
| 2026-01-08 | 135.52 | $136.94 | 120129 |
| 2026-01-07 | 134.84 | $135.03 | 153800 |
| 2026-01-06 | 134.61 | $136.44 | 273403 |
| 2026-01-05 | 133.87 | $134.91 | 194832 |
| 2026-01-02 | 133.43 | $133.07 | 154300 |
| 2025-12-31 | 133.48 | $131.59 | 89200 |
| 2025-12-30 | 133.99 | $132.84 | 147300 |
| 2025-12-29 | 134.21 | $133.18 | 109536 |
| 2025-12-26 | 134.34 | $133.73 | 79500 |
| 2025-12-24 | 134.32 | $133.74 | 48200 |
| 2025-12-23 | 134.27 | $133.44 | 108900 |
| 2025-12-22 | 134.28 | $134.04 | 137920 |
| 2025-12-19 | 134.08 | $133.12 | 135200 |
| 2025-12-18 | 134.11 | $132.57 | 156200 |
| 2025-12-17 | 134.29 | $132.33 | 136800 |
| 2025-12-16 | 134.57 | $132.47 | 98923 |
| 2025-12-15 | 134.83 | $134.28 | 152330 |
| 2025-12-12 | 134.54 | $134.44 | 84517 |
| 2025-12-11 | 134.11 | $135.77 | 171424 |
| 2025-12-10 | 133.12 | $134.53 | 161600 |
| 2025-12-09 | 132.29 | $131.68 | 151300 |
| 2025-12-08 | 132.16 | $131.73 | 127400 |
| 2025-12-05 | 131.96 | $132.30 | 64400 |
| 2025-12-04 | 131.51 | $132.27 | 81523 |
| 2025-12-03 | 130.96 | $132.02 | 93800 |
| 2025-12-02 | 130.34 | $130.70 | 194000 |
| 2025-12-01 | 130.00 | $131.52 | 128700 |
| 2025-11-28 | 129.30 | $131.99 | 45826 |
| 2025-11-26 | 128.30 | $131.48 | 107400 |
| 2025-11-25 | 127.24 | $130.75 | 158700 |
| 2025-11-24 | 126.18 | $128.28 | 202625 |
| 2025-11-21 | 125.69 | $127.29 | 297948 |
| 2025-11-20 | 125.42 | $123.92 | 104308 |
| 2025-11-19 | 126.17 | $125.52 | 135700 |
| 2025-11-18 | 126.61 | $125.65 | 253754 |
| 2025-11-17 | 127.11 | $124.91 | 145947 |
| 2025-11-14 | 127.96 | $127.51 | 90500 |
| 2025-11-13 | 128.18 | $127.80 | 164200 |
| 2025-11-12 | 128.37 | $129.66 | 80800 |
| 2025-11-11 | 128.01 | $129.10 | 65737 |
| 2025-11-10 | 127.76 | $128.74 | 113906 |
| 2025-11-07 | 127.58 | $128.35 | 85018 |
| 2025-11-06 | 127.49 | $126.85 | 83644 |
| 2025-11-05 | 127.87 | $127.96 | 98140 |
| 2025-11-04 | 127.99 | $127.15 | 103431 |
| 2025-11-03 | 128.41 | $128.14 | 209444 |
| 2025-10-31 | 128.61 | $127.83 | 114500 |
| 2025-10-30 | 128.95 | $127.23 | 144732 |
| 2025-10-29 | 129.57 | $128.69 | 120043 |
| 2025-10-28 | 129.86 | $129.72 | 125500 |
| 2025-10-27 | 129.88 | $130.99 | 152600 |
| 2025-10-24 | 129.51 | $130.80 | 101731 |
| 2025-10-23 | 129.11 | $130.34 | 125035 |
| 2025-10-22 | 128.78 | $128.94 | 283700 |
| 2025-10-21 | 128.82 | $130.13 | 106047 |
| 2025-10-20 | 128.51 | $129.97 | 88535 |
| 2025-10-17 | 128.18 | $128.19 | 119000 |
| 2025-10-16 | 128.35 | $127.91 | 140900 |
| 2025-10-15 | 128.66 | $129.61 | 122835 |
| 2025-10-14 | 128.51 | $129.52 | 241042 |
| 2025-10-13 | 128.37 | $127.77 | 173029 |
| 2025-10-10 | 128.76 | $125.45 | 92200 |
| 2025-10-09 | 129.97 | $129.20 | 110348 |
| 2025-10-08 | 130.27 | $130.67 | 162100 |
| 2025-10-07 | 130.16 | $129.78 | 158909 |
| 2025-10-06 | 130.31 | $130.99 | 111472 |
| 2025-10-03 | 130.11 | $131.10 | 134800 |
| 2025-10-02 | 129.83 | $130.47 | 107338 |
| 2025-10-01 | 129.69 | $130.29 | 93300 |
| 2025-09-30 | 129.58 | $129.72 | 107500 |
| 2025-09-29 | 129.63 | $129.41 | 72305 |
| 2025-09-26 | 129.79 | $129.81 | 69216 |
| 2025-09-25 | 129.85 | $128.56 | 148700 |
| 2025-09-24 | 130.32 | $129.37 | 64201 |
| 2025-09-23 | 130.64 | $129.96 | 157500 |
| 2025-09-22 | 130.84 | $129.80 | 309100 |
| 2025-09-19 | 131.12 | $129.94 | 102600 |
| 2025-09-18 | 131.40 | $131.38 | 118243 |
| 2025-09-17 | 131.28 | $129.87 | 124347 |
| 2025-09-16 | 131.60 | $130.04 | 109816 |
| 2025-09-15 | 131.91 | $130.79 | 94300 |
| 2025-09-12 | 132.04 | $131.10 | 106000 |
| 2025-09-11 | 132.07 | $132.57 | 209700 |
| 2025-09-10 | 131.62 | $130.46 | 71921 |
| 2025-09-09 | 131.72 | $130.68 | 112400 |
| 2025-09-08 | 131.74 | $131.55 | 250316 |
| 2025-09-05 | 131.47 | $131.93 | 195400 |
| 2025-09-04 | 131.00 | $131.43 | 165100 |
| 2025-09-03 | 130.55 | $129.62 | 141721 |
| 2025-09-02 | 130.56 | $129.80 | 126400 |
| 2025-08-29 | 130.48 | $130.39 | 111004 |
| 2025-08-28 | 130.18 | $130.79 | 124900 |
| 2025-08-27 | 129.66 | $131.04 | 103010 |
| 2025-08-26 | 128.93 | $130.07 | 87600 |
| 2025-08-25 | 128.32 | $129.83 | 104500 |
| 2025-08-22 | 127.65 | $130.69 | 308008 |
| 2025-08-21 | 126.54 | $126.76 | 87932 |
| 2025-08-20 | 126.43 | $126.91 | 98543 |
| 2025-08-19 | 126.24 | $127.31 | 151307 |
| 2025-08-18 | 125.88 | $126.63 | 146018 |
| 2025-08-15 | 125.65 | $126.49 | 89416 |
| 2025-08-14 | 125.43 | $127.22 | 133214 |
| 2025-08-13 | 124.92 | $128.69 | 145307 |
| 2025-08-12 | 123.84 | $126.02 | 147800 |
| 2025-08-11 | 123.38 | $123.25 | 138342 |
| 2025-08-08 | 123.72 | $123.81 | 97715 |
| 2025-08-07 | 123.97 | $123.64 | 103800 |
| 2025-08-06 | 124.33 | $123.61 | 221600 |
| 2025-08-05 | 124.80 | $124.28 | 114300 |
| 2025-08-04 | 125.17 | $124.06 | 187200 |
| 2025-08-01 | 125.69 | $122.57 | 157300 |
| 2025-07-31 | 126.80 | $124.65 | 110819 |
| 2025-07-30 | 127.49 | $125.72 | 111900 |
| 2025-07-29 | 127.98 | $127.21 | 119100 |
| 2025-07-28 | 128.09 | $127.51 | 117106 |
| 2025-07-25 | 128.11 | $127.84 | 102100 |
| 2025-07-24 | 128.02 | $127.12 | 122947 |
| 2025-07-23 | 128.11 | $128.92 | 360500 |
| 2025-07-22 | 127.63 | $128.07 | 85926 |
| 2025-07-21 | 127.30 | $126.14 | 87000 |
| 2025-07-18 | 127.49 | $126.61 | 73516 |
| 2025-07-17 | 127.54 | $126.77 | 94200 |
| 2025-07-16 | 127.54 | $125.60 | 129000 |
| 2025-07-15 | 127.88 | $125.12 | 112703 |
| 2025-07-14 | 128.42 | $127.62 | 121300 |
| 2025-07-11 | 128.25 | $127.50 | 107604 |
| 2025-07-10 | 128.04 | $128.43 | 82400 |
| 2025-07-09 | 127.46 | $127.58 | 213600 |
| 2025-07-08 | 126.99 | $127.32 | 204000 |
| 2025-07-07 | 126.47 | $126.42 | 161830 |
| 2025-07-03 | 126.08 | $127.98 | 77015 |
| 2025-07-02 | 125.09 | $127.45 | 229400 |
| 2025-07-01 | 124.02 | $125.76 | 137300 |
| 2025-06-30 | 123.23 | $123.58 | 135623 |
| 2025-06-27 | 122.95 | $123.57 | 138300 |
| 2025-06-26 | 122.59 | $123.68 | 168631 |
| 2025-06-25 | 122.11 | $122.04 | 99100 |
| 2025-06-24 | 122.03 | $122.95 | 287400 |
| 2025-06-23 | 121.63 | $122.07 | 141800 |
| 2025-06-20 | 121.41 | $120.76 | 177200 |
| 2025-06-18 | 121.56 | $120.80 | 177700 |
| 2025-06-17 | 121.71 | $120.35 | 119300 |
| 2025-06-16 | 122.02 | $121.42 | 138603 |
| 2025-06-13 | 122.05 | $120.53 | 200500 |
| 2025-06-12 | 122.36 | $122.31 | 147700 |
| 2025-06-11 | 122.15 | $122.28 | 101700 |
| 2025-06-10 | 121.88 | $122.93 | 199104 |
| 2025-06-09 | 121.33 | $121.83 | 150700 |
| 2025-06-06 | 120.99 | $121.12 | 286900 |
| 2025-06-05 | 120.79 | $119.85 | 163200 |
| 2025-06-04 | 120.94 | $119.91 | 190942 |
| 2025-06-03 | 121.08 | $120.61 | 172413 |
| 2025-06-02 | 121.01 | $118.98 | 176400 |
| 2025-05-30 | 121.42 | $119.49 | 159742 |
| 2025-05-29 | 121.74 | $120.22 | 111745 |
| 2025-05-28 | 121.87 | $119.78 | 123000 |
| 2025-05-27 | 122.14 | $121.34 | 159624 |
| 2025-05-23 | 121.95 | $118.63 | 265000 |
| 2025-05-22 | 122.53 | $118.76 | 199100 |
| 2025-05-21 | 123.16 | $118.98 | 199207 |
| 2025-05-20 | 123.82 | $122.47 | 193500 |
| 2025-05-19 | 123.46 | $122.67 | 156800 |
| 2025-05-16 | 122.91 | $123.25 | 153700 |
| 2025-05-15 | 122.01 | $122.13 | 116600 |
| 2025-05-14 | 121.21 | $121.67 | 356504 |
| 2025-05-13 | 120.34 | $122.25 | 195200 |
| 2025-05-12 | 119.06 | $122.15 | 426800 |
| 2025-05-09 | 117.50 | $118.00 | 153500 |
| 2025-05-08 | 116.88 | $117.86 | 154220 |
| 2025-05-07 | 116.16 | $116.24 | 197300 |
| 2025-05-06 | 115.77 | $115.91 | 129300 |
| 2025-05-05 | 115.38 | $116.85 | 143100 |
| 2025-05-02 | 114.60 | $117.13 | 218640 |
| 2025-05-01 | 113.56 | $114.88 | 173100 |
| 2025-04-30 | 113.00 | $114.21 | 206700 |
| 2025-04-29 | 112.54 | $114.73 | 113600 |
| 2025-04-28 | 111.82 | $114.53 | 237109 |
| 2025-04-25 | 111.02 | $114.08 | 179200 |
| 2025-04-24 | 110.22 | $114.72 | 158714 |
| 2025-04-23 | 109.07 | $112.48 | 200100 |
| 2025-04-22 | 108.41 | $111.54 | 272514 |
| 2025-04-21 | 107.96 | $108.78 | 320913 |
| 2025-04-17 | 108.33 | $110.98 | 217100 |
| 2025-04-16 | 108.14 | $109.91 | 177200 |
| 2025-04-15 | 108.32 | $110.73 | 365700 |
| 2025-04-14 | 108.33 | $111.04 | 347100 |
| 2025-04-11 | 108.31 | $109.53 | 429706 |
| 2025-04-10 | 108.84 | $108.24 | 430800 |
| 2025-04-09 | 109.96 | $113.00 | 811427 |
| 2025-04-08 | 109.89 | $103.88 | 614233 |
| 2025-04-07 | 112.76 | $106.59 | 824537 |
| 2025-04-04 | 115.45 | $108.02 | 524040 |
| 2025-04-03 | 118.31 | $113.19 | 406800 |
| 2025-04-02 | 120.19 | $121.56 | 218400 |
| 2025-04-01 | 119.85 | $120.05 | 524726 |
| 2025-03-31 | 119.93 | $119.73 | 126848 |
| 2025-03-28 | 120.14 | $119.19 | 121915 |
| 2025-03-27 | 120.58 | $121.13 | 1.4M |
| 2025-03-26 | 120.51 | $121.79 | 94801 |
| 2025-03-25 | 120.24 | $121.89 | 229900 |
| 2025-03-24 | 119.90 | $122.48 | 151803 |
| 2025-03-21 | 119.32 | $120.12 | 171424 |
| 2025-03-20 | 119.39 | $120.99 | 132840 |
| 2025-03-19 | 119.23 | $121.81 | 297128 |
| 2025-03-18 | 118.80 | $120.64 | 164900 |
| 2025-03-17 | 118.69 | $121.72 | 160021 |
| 2025-03-14 | 118.25 | $119.99 | 203733 |
| 2025-03-13 | 118.31 | $117.40 | 257400 |
| 2025-03-12 | 119.25 | $118.65 | 256400 |
| 2025-03-11 | 120.04 | $119.16 | 1.1M |
| 2025-03-10 | 120.89 | $119.97 | 2.5M |
| 2025-03-07 | 121.70 | $122.21 | 270334 |
| 2025-03-06 | 122.01 | $121.11 | 220946 |
| 2025-03-05 | 122.78 | $122.18 | 205205 |
| 2025-03-04 | 123.40 | $120.88 | 567100 |
| 2025-03-03 | 124.60 | $123.14 | 291845 |
| 2025-02-28 | 125.36 | $125.67 | 222400 |
| 2025-02-27 | 125.51 | $124.57 | 142500 |
| 2025-02-26 | 126.06 | $125.43 | 224300 |
| 2025-02-25 | 126.47 | $125.73 | 143300 |
| 2025-02-24 | 126.88 | $125.38 | 272850 |
| 2025-02-21 | 127.51 | $125.50 | 166056 |
| 2025-02-20 | 128.24 | $127.72 | 132500 |
| 2025-02-19 | 128.42 | $128.62 | 155589 |
| 2025-02-18 | 128.37 | $129.14 | 1.4M |
| 2025-02-14 | 128.14 | $127.85 | 115249 |
| 2025-02-13 | 128.26 | $127.88 | 108300 |
| 2025-02-12 | 128.41 | $126.82 | 259100 |
| 2025-02-11 | 128.92 | $127.97 | 135500 |
| 2025-02-10 | 129.18 | $127.79 | 141200 |
| 2025-02-07 | 129.55 | $127.67 | 308559 |
| 2025-02-06 | 130.02 | $129.45 | 126000 |
| 2025-02-05 | 130.02 | $129.67 | 112200 |
| 2025-02-04 | 129.94 | $128.70 | 183902 |
| 2025-02-03 | 130.14 | $127.87 | 246271 |
| 2025-01-31 | 130.62 | $129.68 | 255637 |
| 2025-01-30 | 130.62 | $131.02 | 283600 |
| 2025-01-29 | 130.17 | $129.53 | 227900 |
| 2025-01-28 | 130.08 | $129.91 | 154600 |
| 2025-01-27 | 129.83 | $130.23 | 265604 |
| 2025-01-24 | 129.41 | $130.17 | 123932 |
| 2025-01-23 | 128.89 | $130.10 | 170908 |
| 2025-01-22 | 128.28 | $129.87 | 300000 |
| 2025-01-21 | 127.59 | $130.94 | 409900 |
| 2025-01-17 | 126.41 | $129.15 | 279733 |
| 2025-01-16 | 125.54 | $128.68 | 200120 |
| 2025-01-15 | 124.65 | $127.78 | 264718 |
| 2025-01-14 | 123.85 | $126.19 | 205123 |
| 2025-01-13 | 123.41 | $124.86 | 168500 |
| 2025-01-10 | 123.32 | $123.38 | 237500 |
| 2025-01-08 | 123.72 | $125.24 | 281908 |
| 2025-01-07 | 123.63 | $125.24 | 612600 |
| 2025-01-06 | 123.56 | $125.59 | 406116 |
| 2025-01-03 | 123.40 | $125.42 | 481200 |
| 2025-01-02 | 123.29 | $124.19 | 3.4M |
| 2024-12-31 | 123.59 | $124.96 | 150932 |
| 2024-12-30 | 123.75 | $124.17 | 185800 |
| 2024-12-27 | 124.24 | $125.05 | 193832 |
| 2024-12-26 | 124.59 | $126.09 | 240300 |
| 2024-12-24 | 124.72 | $125.72 | 76028 |
| 2024-12-23 | 125.05 | $124.65 | 237900 |
| 2024-12-20 | 125.82 | $124.07 | 287226 |
| 2024-12-19 | 126.97 | $123.11 | 282526 |
| 2024-12-18 | 128.72 | $123.04 | 130740 |
| 2024-12-17 | 130.88 | $128.32 | 192900 |
| 2024-12-16 | 131.85 | $130.64 | 123300 |
| 2024-12-13 | 132.29 | $130.65 | 66100 |
| 2024-12-12 | 132.82 | $131.29 | 98800 |
| 2024-12-11 | 133.26 | $132.15 | 80137 |
| 2024-12-10 | 133.50 | $131.50 | 68600 |
| 2024-12-09 | 133.98 | $132.37 | 77944 |
| 2024-12-06 | 134.27 | $132.71 | 93045 |
| 2024-12-05 | 134.49 | $132.59 | 374800 |
| 2024-12-04 | 134.77 | $133.44 | 72300 |
| 2024-12-03 | 134.80 | $133.22 | 85900 |
| 2024-12-02 | 134.87 | $133.96 | 203700 |
| 2024-11-29 | 134.69 | $134.63 | 26800 |
| 2024-11-27 | 134.21 | $134.36 | 83700 |
| 2024-11-26 | 133.68 | $134.77 | 92000 |
| 2024-11-25 | 132.86 | $135.52 | 190100 |
| 2024-11-22 | 131.59 | $133.36 | 158741 |
| 2024-11-21 | 130.70 | $131.30 | 284620 |
| 2024-11-20 | 130.24 | $129.25 | 255349 |
| 2024-11-19 | 130.31 | $128.77 | 79669 |
| 2024-11-18 | 130.52 | $128.93 | 65600 |
| 2024-11-15 | 130.69 | $128.50 | 94205 |
| 2024-11-14 | 131.01 | $129.47 | 72500 |
| 2024-11-13 | 131.06 | $130.60 | 246200 |
| 2024-11-12 | 130.73 | $131.13 | 185000 |
| 2024-11-11 | 130.11 | $132.74 | 100900 |
| 2024-11-08 | 128.82 | $131.44 | 72645 |
| 2024-11-07 | 127.64 | $130.74 | 89716 |
| 2024-11-06 | 126.39 | $131.30 | 350915 |
| 2024-11-05 | 124.68 | $125.64 | 50242 |
| 2024-11-04 | 124.39 | $123.89 | 78324 |
| 2024-11-01 | 124.58 | $123.57 | 53800 |
| 2024-10-31 | 124.91 | $123.67 | 94129 |
| 2024-10-30 | 125.27 | $125.15 | 65100 |
| 2024-10-29 | 125.23 | $125.10 | 77000 |
| 2024-10-28 | 125.20 | $125.00 | 59900 |
| 2024-10-25 | 125.18 | $123.54 | 61300 |
| 2024-10-24 | 125.60 | $124.45 | 80700 |
| 2024-10-23 | 125.82 | $124.25 | 73325 |
| 2024-10-22 | 126.12 | $124.76 | 107900 |
| 2024-10-21 | 126.32 | $125.23 | 77400 |
| 2024-10-18 | 126.38 | $127.09 | 62400 |
| 2024-10-17 | 125.84 | $126.98 | 62700 |
| 2024-10-16 | 125.20 | $126.96 | 84100 |
| 2024-10-15 | 124.41 | $125.45 | 272903 |
| 2024-10-14 | 123.91 | $125.42 | 51107 |
| 2024-10-11 | 123.29 | $124.57 | 92100 |
| 2024-10-10 | 122.80 | $122.29 | 69100 |
| 2024-10-09 | 122.91 | $122.82 | 66500 |
| 2024-10-08 | 122.87 | $122.03 | 82337 |
| 2024-10-07 | 123.07 | $122.25 | 87846 |
| 2024-10-04 | 123.22 | $123.12 | 48422 |
| 2024-10-03 | 123.13 | $121.89 | 75031 |
| 2024-10-02 | 123.39 | $122.42 | 86140 |
| 2024-10-01 | 123.52 | $122.32 | 186200 |
| 2024-09-30 | 123.69 | $123.62 | 119000 |
| 2024-09-27 | 123.47 | $123.30 | 139502 |
| 2024-09-26 | 123.29 | $123.15 | 76230 |
| 2024-09-25 | 123.09 | $121.88 | 113638 |
| 2024-09-24 | 123.24 | $123.90 | 62400 |
| 2024-09-23 | 122.75 | $123.62 | 81400 |
| 2024-09-20 | 122.23 | $123.21 | 67300 |
| 2024-09-19 | 121.70 | $124.28 | 89411 |
| 2024-09-18 | 120.71 | $122.21 | 106275 |
| 2024-09-17 | 120.15 | $122.12 | 75524 |
| 2024-09-16 | 119.49 | $121.48 | 129611 |
| 2024-09-13 | 118.89 | $120.60 | 96747 |
| 2024-09-12 | 118.44 | $118.37 | 111300 |
| 2024-09-11 | 118.60 | $117.31 | 108006 |
| 2024-09-10 | 119.13 | $117.32 | 92015 |
| 2024-09-09 | 119.78 | $117.88 | 97500 |
| 2024-09-06 | 120.39 | $117.44 | 96217 |
| 2024-09-05 | 121.26 | $119.17 | 92323 |
| 2024-09-04 | 121.76 | $119.86 | 141600 |
| 2024-09-03 | 122.14 | $120.38 | 89035 |
| 2024-08-30 | 122.40 | $122.83 | 77500 |
| 2024-08-29 | 121.93 | $121.95 | 138715 |
| 2024-08-28 | 121.61 | $121.67 | 151411 |
| 2024-08-27 | 121.28 | $121.85 | 62603 |
| 2024-08-26 | 120.80 | $122.27 | 79000 |
| 2024-08-23 | 120.07 | $122.51 | 119500 |
| 2024-08-22 | 119.08 | $119.55 | 69400 |
| 2024-08-21 | 118.80 | $120.21 | 69100 |
| 2024-08-20 | 118.24 | $119.18 | 73000 |
| 2024-08-19 | 117.88 | $120.17 | 61734 |
| 2024-08-16 | 117.12 | $119.14 | 60824 |
| 2024-08-15 | 116.52 | $118.84 | 93111 |
| 2024-08-14 | 115.89 | $116.59 | 61616 |
| 2024-08-13 | 115.85 | $116.60 | 81421 |
| 2024-08-12 | 115.80 | $115.19 | 124700 |
| 2024-08-09 | 116.19 | $115.93 | 62800 |
| 2024-08-08 | 116.45 | $115.88 | 159200 |
| 2024-08-07 | 116.78 | $113.74 | 199810 |
| 2024-08-06 | 117.87 | $114.18 | 419900 |
| 2024-08-05 | 119.05 | $113.30 | 370808 |
| 2024-08-02 | 120.75 | $116.42 | 555800 |
| 2024-08-01 | 121.81 | $119.54 | 965012 |
| 2024-07-31 | 122.08 | $122.29 | 166600 |
| 2024-07-30 | 121.51 | $121.80 | 191727 |
| 2024-07-29 | 120.93 | $120.98 | 88149 |
| 2024-07-26 | 120.45 | $121.02 | 196500 |
| 2024-07-25 | 119.82 | $119.10 | 145036 |
| 2024-07-24 | 119.62 | $117.82 | 88414 |
| 2024-07-23 | 119.76 | $119.62 | 76024 |
| 2024-07-22 | 119.33 | $119.36 | 149740 |
| 2024-07-19 | 118.85 | $117.90 | 102038 |
| 2024-07-18 | 118.70 | $118.76 | 1.4M |
| 2024-07-17 | 118.21 | $120.44 | 132327 |
| 2024-07-16 | 117.05 | $121.10 | 105600 |
| 2024-07-15 | 115.41 | $118.11 | 77500 |
| 2024-07-12 | 114.34 | $117.30 | 83600 |
| 2024-07-11 | 113.30 | $116.37 | 151500 |
| 2024-07-10 | 112.32 | $113.26 | 98000 |
| 2024-07-09 | 112.11 | $111.90 | 65716 |
| 2024-07-08 | 112.30 | $112.49 | 121516 |
| 2024-07-05 | 112.36 | $112.09 | 123200 |
| 2024-07-03 | 112.56 | $113.04 | 65110 |
| 2024-07-02 | 112.51 | $113.08 | 95706 |
| 2024-07-01 | 112.45 | $112.58 | 498336 |
| 2024-06-28 | 112.55 | $113.46 | 267730 |
| 2024-06-27 | 112.40 | $112.84 | 127000 |
| 2024-06-26 | 112.42 | $112.50 | 88200 |
| 2024-06-25 | 112.57 | $112.75 | 103823 |
| 2024-06-24 | 112.69 | $114.04 | 77400 |
| 2024-06-21 | 112.43 | $113.08 | 94421 |
| 2024-06-20 | 112.44 | $112.70 | 116700 |
| 2024-06-18 | 112.58 | $112.74 | 134390 |
| 2024-06-17 | 112.76 | $112.89 | 113600 |
| 2024-06-14 | 112.94 | $111.85 | 108404 |
| 2024-06-13 | 113.50 | $112.96 | 112600 |
| 2024-06-12 | 113.85 | $113.72 | 87818 |
| 2024-06-11 | 114.04 | $112.86 | 92800 |
| 2024-06-10 | 114.55 | $113.89 | 91626 |
| 2024-06-07 | 114.85 | $113.96 | 62700 |
| 2024-06-06 | 115.20 | $115.10 | 88300 |
| 2024-06-05 | 115.26 | $115.04 | 90800 |
| 2024-06-04 | 115.36 | $114.28 | 115226 |
| 2024-06-03 | 115.71 | $115.85 | 224500 |
| 2024-05-31 | 115.65 | $116.37 | 177000 |
| 2024-05-30 | 115.40 | $114.43 | 96200 |
| 2024-05-29 | 115.71 | $113.13 | 144735 |
| 2024-05-28 | 116.49 | $114.69 | 129643 |
| 2024-05-24 | 116.94 | $115.40 | 89136 |
| 2024-05-23 | 117.25 | $114.42 | 80440 |
| 2024-05-22 | 117.91 | $116.25 | 107400 |
| 2024-05-21 | 118.13 | $117.16 | 108800 |
| 2024-05-20 | 118.07 | $117.38 | 59829 |
| 2024-05-17 | 117.91 | $117.71 | 116300 |
| 2024-05-16 | 117.58 | $117.63 | 114342 |
| 2024-05-15 | 117.17 | $118.40 | 87305 |
| 2024-05-14 | 116.41 | $117.81 | 131318 |
| 2024-05-13 | 115.65 | $116.60 | 132900 |
| 2024-05-10 | 115.09 | $116.25 | 99200 |
| 2024-05-09 | 114.51 | $116.32 | 110439 |
| 2024-05-08 | 113.76 | $115.11 | 1.0M |
| 2024-05-07 | 113.23 | $115.22 | 137415 |
| 2024-05-06 | 112.55 | $115.01 | 90100 |
| 2024-05-03 | 111.78 | $113.77 | 146700 |
| 2024-05-02 | 111.25 | $112.69 | 121000 |
| 2024-05-01 | 110.96 | $111.28 | 201500 |
| 2024-04-30 | 111.06 | $111.06 | 137411 |
| 2024-04-29 | 111.27 | $112.85 | 115200 |
| 2024-04-26 | 110.97 | $112.23 | 110700 |
| 2024-04-25 | 110.83 | $111.95 | 104725 |
| 2024-04-24 | 110.76 | $112.59 | 168500 |
| 2024-04-23 | 110.49 | $112.47 | 328836 |
| 2024-04-22 | 110.23 | $111.54 | 88900 |
| 2024-04-19 | 110.24 | $110.55 | 89125 |
| 2024-04-18 | 110.58 | $109.46 | 98828 |
| 2024-04-17 | 111.37 | $109.44 | 142600 |
| 2024-04-16 | 112.37 | $110.20 | 146227 |
| 2024-04-15 | 113.36 | $110.58 | 116000 |
| 2024-04-12 | 114.45 | $111.99 | 109914 |
| 2024-04-11 | 115.34 | $113.68 | 76300 |
| 2024-04-10 | 115.90 | $113.81 | 100500 |
| 2024-04-09 | 116.52 | $116.65 | 95512 |
| 2024-04-08 | 116.37 | $116.12 | 80800 |
| 2024-04-05 | 116.35 | $115.35 | 83914 |
| 2024-04-04 | 116.55 | $114.81 | 98201 |
| 2024-04-03 | 116.95 | $116.02 | 116335 |
| 2024-04-02 | 117.05 | $115.64 | 70800 |
| 2024-04-01 | 117.26 | $117.26 | 124231 |
| 2024-03-28 | 116.98 | $118.29 | 146643 |
| 2024-03-27 | 116.30 | $117.81 | 134534 |
| 2024-03-26 | 115.61 | $115.21 | 115700 |
| 2024-03-25 | 115.57 | $115.45 | 132103 |
| 2024-03-22 | 115.44 | $115.27 | 120134 |
| 2024-03-21 | 115.31 | $116.47 | 95700 |
| 2024-03-20 | 114.77 | $115.68 | 130443 |
| 2024-03-19 | 114.34 | $113.99 | 86600 |
| 2024-03-18 | 114.35 | $113.09 | 111800 |
| 2024-03-15 | 114.63 | $113.52 | 220800 |
| 2024-03-14 | 114.82 | $113.48 | 169600 |
| 2024-03-13 | 115.06 | $115.11 | 100928 |
| 2024-03-12 | 114.81 | $114.90 | 115446 |
| 2024-03-11 | 114.55 | $114.83 | 78100 |
| 2024-03-08 | 114.25 | $114.90 | 141200 |
| 2024-03-07 | 113.84 | $114.90 | 132031 |
| 2024-03-06 | 113.33 | $113.96 | 177200 |
| 2024-03-05 | 113.00 | $113.61 | 134731 |
| 2024-03-04 | 112.70 | $113.49 | 157400 |
| 2024-03-01 | 112.36 | $113.13 | 141221 |
| 2024-02-29 | 112.05 | $112.45 | 185936 |
| 2024-02-28 | 111.89 | $112.04 | 81900 |
| 2024-02-27 | 111.82 | $112.37 | 96500 |
| 2024-02-26 | 111.63 | $111.79 | 111126 |
| 2024-02-23 | 111.57 | $112.34 | 166600 |
| 2024-02-22 | 111.34 | $112.13 | 105900 |
| 2024-02-21 | 111.11 | $111.53 | 116222 |
| 2024-02-20 | 111.03 | $111.21 | 111642 |
| 2024-02-16 | 111.03 | $111.86 | 114100 |
| 2024-02-15 | 110.84 | $112.62 | 115600 |
| 2024-02-14 | 110.36 | $110.83 | 107621 |
| 2024-02-13 | 110.35 | $109.49 | 267233 |
| 2024-02-12 | 110.78 | $112.86 | 169412 |
| 2024-02-09 | 110.23 | $111.42 | 131215 |
| 2024-02-08 | 110.03 | $110.74 | 135315 |
| 2024-02-07 | 110.01 | $109.89 | 187700 |
| 2024-02-06 | 110.26 | $109.78 | 183300 |
| 2024-02-05 | 110.62 | $109.40 | 387200 |
| 2024-02-02 | 111.18 | $110.97 | 357600 |
| 2024-02-01 | 111.37 | $111.50 | 307300 |
| 2024-01-31 | 111.43 | $110.39 | 255803 |
| 2024-01-30 | 111.87 | $112.75 | 219600 |
| 2024-01-29 | 111.65 | $113.16 | 138832 |
| 2024-01-26 | 111.25 | $112.27 | 129800 |
| 2024-01-25 | 111.05 | $111.92 | 150600 |
| 2024-01-24 | 110.92 | $111.35 | 297125 |
| 2024-01-23 | 110.94 | $111.90 | 199516 |
| 2024-01-22 | 110.80 | $112.15 | 225224 |
| 2024-01-19 | 110.56 | $110.90 | 184100 |
| 2024-01-18 | 110.66 | $109.91 | 172148 |
| 2024-01-17 | 111.10 | $109.27 | 228200 |
| 2024-01-16 | 111.84 | $110.26 | 209900 |
| 2024-01-12 | 112.43 | $111.22 | 114000 |
| 2024-01-11 | 112.84 | $111.43 | 121800 |
| 2024-01-10 | 113.25 | $112.13 | 172600 |
| 2024-01-09 | 113.52 | $111.96 | 153646 |
| 2024-01-08 | 113.88 | $112.85 | 193547 |
| 2024-01-05 | 114.01 | $111.65 | 189648 |
| 2024-01-04 | 114.53 | $111.06 | 398704 |
| 2024-01-03 | 115.31 | $111.32 | 404307 |
| 2024-01-02 | 116.13 | $114.08 | 794900 |
| 2023-12-29 | 116.22 | $114.04 | 93736 |
| 2023-12-28 | 116.28 | $115.17 | 130500 |
| 2023-12-27 | 115.95 | $115.03 | 146400 |
| 2023-12-26 | 115.53 | $114.99 | 117108 |
| 2023-12-22 | 114.97 | $114.06 | 268923 |
| 2023-12-21 | 114.52 | $113.62 | 127800 |
| 2023-12-20 | 114.06 | $112.21 | 213341 |
| 2023-12-19 | 113.88 | $114.54 | 209013 |
| 2023-12-18 | 112.86 | $112.95 | 117500 |
| 2023-12-15 | 112.07 | $112.69 | 175436 |
| 2023-12-14 | 111.13 | $113.90 | 175800 |
| 2023-12-13 | 109.55 | $110.66 | 290724 |
| 2023-12-12 | 108.60 | $107.61 | 183600 |
| 2023-12-11 | 108.37 | $107.93 | 122700 |
| 2023-12-08 | 107.95 | $107.35 | 143919 |
| 2023-12-07 | 107.58 | $106.90 | 164100 |
| 2023-12-06 | 107.22 | $106.21 | 128000 |
| 2023-12-05 | 106.97 | $106.15 | 184906 |
| 2023-12-04 | 106.63 | $107.82 | 197131 |
| 2023-12-01 | 105.65 | $106.78 | 454900 |
| 2023-11-30 | 104.75 | $103.98 | 140906 |
| 2023-11-29 | 104.50 | $103.44 | 150802 |
| 2023-11-28 | 104.34 | $103.10 | 161732 |
| 2023-11-27 | 104.21 | $103.56 | 173600 |
| 2023-11-24 | 103.87 | $103.65 | 42500 |
| 2023-11-22 | 103.39 | $103.17 | 112300 |
| 2023-11-21 | 102.93 | $102.61 | 160443 |
| 2023-11-20 | 102.51 | $103.22 | 146219 |
| 2023-11-17 | 101.78 | $102.90 | 111427 |
| 2023-11-16 | 100.96 | $101.89 | 111901 |
| 2023-11-15 | 100.26 | $102.98 | 198848 |
| 2023-11-14 | 99.04 | $102.07 | 218127 |
| 2023-11-13 | 97.84 | $97.82 | 187203 |
| 2023-11-10 | 97.71 | $98.20 | 125300 |
| 2023-11-09 | 97.43 | $96.94 | 141048 |
| 2023-11-08 | 97.49 | $98.29 | 109000 |
| 2023-11-07 | 97.13 | $98.66 | 121640 |
| 2023-11-06 | 96.58 | $98.90 | 144321 |
| 2023-11-03 | 95.85 | $100.04 | 124400 |
| 2023-11-02 | 94.60 | $97.68 | 263013 |
| 2023-11-01 | 93.86 | $95.32 | 672931 |
| 2023-10-31 | 93.72 | $94.92 | 227100 |
| 2023-10-30 | 93.72 | $94.04 | 253300 |
| 2023-10-27 | 94.03 | $93.05 | 195819 |
| 2023-10-26 | 94.75 | $94.55 | 310600 |
| 2023-10-25 | 95.19 | $94.04 | 201139 |
| 2023-10-24 | 95.91 | $95.40 | 194359 |
| 2023-10-23 | 96.40 | $94.87 | 212820 |
| 2023-10-20 | 97.18 | $95.80 | 172723 |
| 2023-10-19 | 97.86 | $96.74 | 432923 |
| 2023-10-18 | 98.41 | $98.37 | 111235 |
| 2023-10-17 | 98.59 | $100.66 | 150915 |
| 2023-10-16 | 98.10 | $99.38 | 138300 |
| 2023-10-13 | 97.92 | $97.84 | 116600 |
| 2023-10-12 | 98.22 | $98.49 | 120800 |
| 2023-10-11 | 98.41 | $100.56 | 107126 |
| 2023-10-10 | 98.01 | $100.05 | 135200 |
| 2023-10-09 | 97.71 | $99.04 | 149032 |
| 2023-10-06 | 97.69 | $98.60 | 209737 |
| 2023-10-05 | 97.85 | $97.87 | 687748 |
| 2023-10-04 | 98.32 | $98.10 | 334948 |
| 2023-10-03 | 98.84 | $97.64 | 381000 |
| 2023-10-02 | 99.66 | $99.49 | 1.0M |
| 2023-09-29 | 100.11 | $100.93 | 234401 |
| 2023-09-28 | 100.22 | $101.00 | 298412 |
| 2023-09-27 | 100.37 | $99.71 | 148647 |
| 2023-09-26 | 100.99 | $99.46 | 113503 |
| 2023-09-25 | 101.86 | $101.86 | 123234 |
| 2023-09-22 | 102.18 | $101.34 | 130247 |
| 2023-09-21 | 102.75 | $101.46 | 255600 |
| 2023-09-20 | 103.44 | $103.38 | 114829 |
| 2023-09-19 | 103.69 | $103.79 | 94600 |
| 2023-09-18 | 103.87 | $103.85 | 128500 |
| 2023-09-15 | 104.10 | $104.19 | 118045 |
| 2023-09-14 | 104.29 | $105.23 | 103210 |
| 2023-09-13 | 104.20 | $103.77 | 213200 |
| 2023-09-12 | 104.58 | $104.51 | 70000 |
| 2023-09-11 | 104.82 | $104.43 | 130700 |
| 2023-09-08 | 105.15 | $104.59 | 110900 |
| 2023-09-07 | 105.52 | $104.73 | 94400 |
| 2023-09-06 | 105.93 | $105.82 | 120400 |
| 2023-09-05 | 106.10 | $106.32 | 123100 |
| 2023-09-01 | 106.17 | $108.71 | 316100 |
| 2023-08-31 | 105.49 | $107.62 | 81400 |
| 2023-08-30 | 105.04 | $107.50 | 168100 |
| 2023-08-29 | 104.54 | $107.32 | 112500 |
| 2023-08-28 | 104.01 | $105.73 | 188137 |
| 2023-08-25 | 103.90 | $104.60 | 239634 |
| 2023-08-24 | 104.15 | $104.53 | 216325 |
| 2023-08-23 | 104.51 | $105.40 | 127314 |
| 2023-08-22 | 104.70 | $104.14 | 174200 |
| 2023-08-21 | 105.36 | $104.90 | 191400 |
| 2023-08-18 | 105.95 | $104.86 | 148549 |
| 2023-08-17 | 106.71 | $104.63 | 145700 |
| 2023-08-16 | 107.72 | $105.92 | 205000 |
| 2023-08-15 | 108.56 | $107.06 | 139142 |
| 2023-08-14 | 109.23 | $108.68 | 107840 |
| 2023-08-11 | 109.54 | $108.68 | 353315 |
| 2023-08-10 | 109.91 | $108.73 | 253325 |
| 2023-08-09 | 110.35 | $109.02 | 147900 |
| 2023-08-08 | 110.79 | $109.67 | 289623 |
| 2023-08-07 | 111.11 | $110.63 | 105824 |
| 2023-08-04 | 111.19 | $109.76 | 170200 |
| 2023-08-03 | 111.54 | $109.90 | 186916 |
| 2023-08-02 | 111.91 | $110.39 | 611200 |
| 2023-08-01 | 112.18 | $111.52 | 538700 |
| 2023-07-31 | 112.13 | $111.92 | 151516 |
| 2023-07-28 | 111.91 | $111.21 | 281900 |
| 2023-07-27 | 111.85 | $110.39 | 294744 |
| 2023-07-26 | 112.00 | $111.74 | 183000 |
| 2023-07-25 | 111.73 | $110.88 | 249118 |
| 2023-07-24 | 111.64 | $110.73 | 275300 |
| 2023-07-21 | 111.55 | $110.45 | 175900 |
| 2023-07-20 | 111.50 | $110.98 | 259604 |
| 2023-07-19 | 111.23 | $111.76 | 233419 |
| 2023-07-18 | 110.62 | $110.96 | 178713 |
| 2023-07-17 | 110.09 | $109.85 | 375100 |
| 2023-07-14 | 109.77 | $109.32 | 170314 |
| 2023-07-13 | 109.51 | $110.65 | 128900 |
| 2023-07-12 | 108.75 | $109.87 | 177900 |
| 2023-07-11 | 108.04 | $109.07 | 157700 |
| 2023-07-10 | 107.40 | $107.79 | 134900 |
| 2023-07-07 | 107.00 | $106.54 | 214200 |
| 2023-07-06 | 106.89 | $105.45 | 328015 |
| 2023-07-05 | 107.08 | $106.62 | 457000 |
| 2023-07-03 | 106.91 | $107.61 | 464609 |
| 2023-06-30 | 106.37 | $107.13 | 171019 |
| 2023-06-29 | 105.84 | $106.52 | 153100 |
| 2023-06-28 | 105.36 | $105.23 | 194400 |
| 2023-06-27 | 105.18 | $105.30 | 137526 |
| 2023-06-26 | 104.91 | $103.40 | 261432 |
| 2023-06-23 | 105.16 | $102.48 | 113843 |
| 2023-06-22 | 105.74 | $103.72 | 118100 |
| 2023-06-21 | 106.03 | $104.45 | 177000 |
| 2023-06-20 | 106.13 | $104.87 | 135732 |
| 2023-06-16 | 106.07 | $105.64 | 162600 |
| 2023-06-15 | 105.73 | $106.14 | 166400 |
| 2023-06-14 | 105.13 | $105.10 | 239612 |
| 2023-06-13 | 104.69 | $105.67 | 142200 |
| 2023-06-12 | 103.95 | $104.35 | 212200 |
| 2023-06-09 | 103.43 | $103.77 | 169600 |
| 2023-06-08 | 102.97 | $104.35 | 162800 |
| 2023-06-07 | 102.20 | $104.99 | 148047 |
| 2023-06-06 | 101.04 | $103.43 | 190722 |
| 2023-06-05 | 100.12 | $101.07 | 217035 |
| 2023-06-02 | 99.74 | $102.35 | 271310 |
| 2023-06-01 | 98.86 | $98.77 | 1.5M |
| 2023-05-31 | 98.94 | $98.00 | 193800 |
| 2023-05-30 | 99.28 | $99.53 | 190811 |
| 2023-05-26 | 99.21 | $99.57 | 191898 |
| 2023-05-25 | 99.12 | $98.32 | 181026 |
| 2023-05-24 | 99.41 | $98.41 | 256137 |
| 2023-05-23 | 99.74 | $99.54 | 208900 |
| 2023-05-22 | 99.79 | $100.43 | 388200 |
| 2023-05-19 | 99.56 | $99.90 | 138400 |
| 2023-05-18 | 99.46 | $100.98 | 222100 |
| 2023-05-17 | 99.00 | $100.15 | 270700 |
| 2023-05-16 | 98.72 | $98.05 | 176111 |
| 2023-05-15 | 99.04 | $99.48 | 198817 |
| 2023-05-12 | 98.99 | $98.47 | 153120 |
| 2023-05-11 | 99.26 | $98.75 | 247119 |
| 2023-05-10 | 99.51 | $99.24 | 235832 |
| 2023-05-09 | 99.67 | $99.36 | 360026 |
| 2023-05-08 | 99.83 | $99.80 | 135111 |
| 2023-05-05 | 99.89 | $100.13 | 267443 |
| 2023-05-04 | 99.87 | $97.74 | 580200 |
| 2023-05-03 | 100.61 | $99.67 | 296914 |
| 2023-05-02 | 100.91 | $99.87 | 367000 |
| 2023-05-01 | 101.21 | $101.53 | 1.1M |
| 2023-04-28 | 101.04 | $101.75 | 226900 |
| 2023-04-27 | 100.78 | $100.50 | 149700 |
| 2023-04-26 | 100.86 | $98.83 | 218800 |
| 2023-04-25 | 101.48 | $99.56 | 174400 |
| 2023-04-24 | 102.01 | $101.64 | 236109 |
| 2023-04-21 | 102.00 | $101.76 | 251700 |
| 2023-04-20 | 101.94 | $101.94 | 152832 |
| 2023-04-19 | 101.80 | $102.41 | 150700 |
| 2023-04-18 | 101.49 | $102.00 | 181637 |
| 2023-04-17 | 101.24 | $102.18 | 234300 |
| 2023-04-14 | 100.88 | $101.24 | 189516 |
| 2023-04-13 | 100.74 | $101.93 | 281200 |
| 2023-04-12 | 100.36 | $101.21 | 363200 |
| 2023-04-11 | 100.14 | $101.97 | 232915 |
| 2023-04-10 | 99.64 | $101.01 | 301614 |
| 2023-04-06 | 99.36 | $99.76 | 347348 |
| 2023-04-05 | 99.43 | $99.96 | 491236 |
| 2023-04-04 | 99.47 | $100.67 | 583717 |
| 2023-04-03 | 99.32 | $102.47 | 891700 |
| 2023-03-31 | 98.60 | $102.77 | 398900 |
| 2023-03-30 | 97.66 | $100.96 | 265400 |
| 2023-03-29 | 97.13 | $100.70 | 247013 |
| 2023-03-28 | 96.62 | $99.36 | 370600 |
| 2023-03-27 | 96.47 | $98.98 | 779845 |
| 2023-03-24 | 96.46 | $98.26 | 496030 |
| 2023-03-23 | 96.75 | $97.23 | 306100 |
| 2023-03-22 | 97.49 | $98.45 | 424000 |
| 2023-03-21 | 98.07 | $101.09 | 315600 |
| 2023-03-20 | 98.00 | $99.10 | 1.5M |
| 2023-03-17 | 98.62 | $97.49 | 894319 |
| 2023-03-16 | 99.94 | $100.11 | 403547 |
| 2023-03-15 | 100.79 | $98.92 | 477018 |
| 2023-03-14 | 102.25 | $101.00 | 311646 |
| 2023-03-13 | 103.43 | $99.26 | 713918 |
| 2023-03-10 | 105.45 | $101.60 | 461300 |
| 2023-03-09 | 107.21 | $104.96 | 2.4M |
| 2023-03-08 | 108.32 | $107.94 | 141202 |
| 2023-03-07 | 108.74 | $107.79 | 210200 |
| 2023-03-06 | 109.32 | $109.33 | 260200 |
| 2023-03-03 | 109.54 | $110.81 | 2.8M |
| 2023-03-02 | 109.36 | $109.72 | 192600 |
| 2023-03-01 | 109.49 | $109.21 | 258240 |
| 2023-02-28 | 109.81 | $109.06 | 207200 |
| 2023-02-27 | 110.27 | $109.21 | 264148 |
| 2023-02-24 | 110.78 | $108.96 | 402307 |
| 2023-02-23 | 111.48 | $109.96 | 253413 |
| 2023-02-22 | 112.02 | $109.73 | 2.3M |
| 2023-02-21 | 112.73 | $109.60 | 284432 |
| 2023-02-17 | 113.63 | $112.35 | 113637 |
| 2023-02-16 | 113.83 | $112.48 | 188000 |
| 2023-02-15 | 114.01 | $113.44 | 150100 |
| 2023-02-14 | 113.90 | $112.63 | 377400 |
| 2023-02-13 | 113.99 | $112.65 | 118000 |
| 2023-02-10 | 114.05 | $111.15 | 180614 |
| 2023-02-09 | 114.57 | $111.12 | 297746 |
| 2023-02-08 | 115.18 | $112.76 | 174200 |
| 2023-02-07 | 115.35 | $114.27 | 303800 |
| 2023-02-06 | 115.02 | $113.70 | 511032 |
| 2023-02-03 | 114.75 | $115.11 | 2.8M |
| 2023-02-02 | 113.92 | $116.09 | 887126 |
| 2023-02-01 | 112.55 | $114.32 | 569005 |
| 2023-01-31 | 111.40 | $112.25 | 216700 |
| 2023-01-30 | 110.60 | $109.44 | 220103 |
| 2023-01-27 | 110.49 | $110.66 | 176000 |
| 2023-01-26 | 109.92 | $110.06 | 307113 |
| 2023-01-25 | 109.39 | $109.11 | 2.8M |
| 2023-01-24 | 109.00 | $108.77 | 295100 |
| 2023-01-23 | 108.60 | $109.36 | 249857 |
| 2023-01-20 | 107.89 | $107.84 | 283728 |
| 2023-01-19 | 107.48 | $105.92 | 167600 |
| 2023-01-18 | 107.55 | $107.02 | 196600 |
| 2023-01-17 | 107.26 | $108.49 | 302800 |
| 2023-01-13 | 106.41 | $108.49 | 268449 |
| 2023-01-12 | 105.34 | $108.16 | 357300 |
| 2023-01-11 | 104.12 | $107.09 | 515000 |
| 2023-01-10 | 102.96 | $105.56 | 221200 |
| 2023-01-09 | 102.02 | $104.35 | 398800 |
| 2023-01-06 | 101.26 | $104.31 | 465224 |
| 2023-01-05 | 100.35 | $101.61 | 2.6M |
| 2023-01-04 | 100.10 | $102.43 | 493900 |
| 2023-01-03 | 99.56 | $100.63 | 534900 |
| 2022-12-30 | 99.47 | $100.80 | 305500 |
| 2022-12-29 | 99.34 | $101.16 | 468100 |
| 2022-12-28 | 99.08 | $98.87 | 234200 |
| 2022-12-27 | 99.51 | $100.60 | 198901 |
| 2022-12-23 | 99.51 | $100.45 | 181800 |
| 2022-12-22 | 99.57 | $99.82 | 273800 |
| 2022-12-21 | 99.87 | $100.75 | 3.0M |
| 2022-12-20 | 99.97 | $98.88 | 361448 |
| 2022-12-19 | 100.69 | $98.46 | 719200 |
| 2022-12-16 | 101.73 | $99.64 | 278300 |
| 2022-12-15 | 102.63 | $100.64 | 297400 |
| 2022-12-14 | 103.41 | $102.68 | 301400 |
| 2022-12-13 | 103.71 | $103.06 | 366200 |
| 2022-12-12 | 103.96 | $103.22 | 249437 |
| 2022-12-09 | 104.21 | $102.17 | 285800 |
| 2022-12-08 | 104.84 | $103.17 | 239900 |
| 2022-12-07 | 105.27 | $102.66 | 522815 |
| 2022-12-06 | 105.93 | $102.94 | 3.7M |
| 2022-12-05 | 106.64 | $103.88 | 209200 |
| 2022-12-02 | 107.16 | $106.42 | 393717 |
| 2022-12-01 | 106.96 | $106.30 | 407900 |
| 2022-11-30 | 106.73 | $106.74 | 528220 |
| 2022-11-29 | 106.26 | $104.72 | 272500 |
| 2022-11-28 | 106.29 | $104.16 | 244600 |
| 2022-11-25 | 106.46 | $106.13 | 193730 |
| 2022-11-23 | 106.01 | $105.53 | 288637 |
| 2022-11-22 | 105.61 | $105.60 | 3.8M |
| 2022-11-21 | 105.05 | $103.96 | 231736 |
| 2022-11-18 | 104.85 | $103.74 | 129700 |
| 2022-11-17 | 104.64 | $102.94 | 824138 |
| 2022-11-16 | 104.59 | $103.33 | 234806 |
| 2022-11-15 | 104.35 | $104.73 | 499418 |
| 2022-11-14 | 103.58 | $103.48 | 294949 |
| 2022-11-11 | 102.99 | $104.38 | 329100 |
| 2022-11-10 | 101.95 | $103.94 | 236700 |
| 2022-11-09 | 100.79 | $98.84 | 1.2M |
| 2022-11-08 | 100.95 | $100.64 | 304700 |
| 2022-11-07 | 100.54 | $100.55 | 1.3M |
| 2022-11-04 | 100.05 | $99.84 | 3.2M |
| 2022-11-03 | 99.63 | $97.98 | 350900 |
| 2022-11-02 | 99.69 | $98.09 | 202318 |
| 2022-11-01 | 99.70 | $100.58 | 291101 |
| 2022-10-31 | 98.88 | $100.30 | 649334 |
| 2022-10-28 | 97.95 | $100.31 | 223200 |
| 2022-10-27 | 96.79 | $98.49 | 519800 |
| 2022-10-26 | 95.94 | $98.01 | 1.0M |
| 2022-10-25 | 95.04 | $97.66 | 4.4M |
| 2022-10-24 | 94.06 | $95.64 | 262511 |
| 2022-10-21 | 93.50 | $94.93 | 256200 |
| 2022-10-20 | 93.05 | $93.00 | 232500 |
| 2022-10-19 | 93.12 | $94.39 | 206700 |
| 2022-10-18 | 92.78 | $95.75 | 270200 |
| 2022-10-17 | 91.95 | $94.30 | 373219 |
| 2022-10-14 | 91.42 | $92.12 | 270742 |
| 2022-10-13 | 91.49 | $93.87 | 417325 |
| 2022-10-12 | 91.06 | $91.70 | 452031 |
| 2022-10-11 | 91.24 | $92.22 | 247300 |
| 2022-10-10 | 91.34 | $92.02 | 356900 |
| 2022-10-07 | 91.56 | $92.08 | 411400 |
| 2022-10-06 | 91.84 | $94.23 | 453600 |
| 2022-10-05 | 91.54 | $95.10 | 668300 |
| 2022-10-04 | 90.95 | $95.85 | 410800 |
| 2022-10-03 | 90.04 | $92.38 | 627842 |
| 2022-09-30 | 90.08 | $90.00 | 499600 |
| 2022-09-29 | 90.94 | $90.61 | 423314 |
| 2022-09-28 | 91.86 | $92.64 | 427035 |
| 2022-09-27 | 92.39 | $90.47 | 380400 |
| 2022-09-26 | 93.77 | $90.65 | 499744 |
| 2022-09-23 | 95.45 | $92.87 | 492000 |
| 2022-09-22 | 96.83 | $94.96 | 895000 |
| 2022-09-21 | 97.89 | $96.71 | 308138 |
| 2022-09-20 | 98.64 | $98.02 | 204000 |
| 2022-09-19 | 99.17 | $99.67 | 242300 |
| 2022-09-16 | 99.31 | $98.40 | 222377 |
| 2022-09-15 | 99.90 | $99.61 | 237900 |
| 2022-09-14 | 100.25 | $100.07 | 344100 |
| 2022-09-13 | 100.55 | $100.22 | 238516 |
| 2022-09-12 | 100.89 | $103.75 | 352500 |
| 2022-09-09 | 100.18 | $102.58 | 298300 |
| 2022-09-08 | 99.72 | $100.99 | 302300 |
| 2022-09-07 | 99.67 | $100.21 | 433800 |
| 2022-09-06 | 99.88 | $98.01 | 4.5M |
| 2022-09-02 | 100.85 | $98.74 | 279400 |
| 2022-09-01 | 101.82 | $99.41 | 385714 |
| 2022-08-31 | 102.80 | $100.13 | 179743 |
| 2022-08-30 | 103.77 | $100.75 | 394129 |
| 2022-08-29 | 104.74 | $102.17 | 287800 |
| 2022-08-26 | 105.47 | $102.69 | 493400 |
| 2022-08-25 | 106.18 | $105.62 | 4.5M |
| 2022-08-24 | 106.08 | $103.78 | 151500 |
| 2022-08-23 | 106.53 | $103.43 | 128417 |
| 2022-08-22 | 107.15 | $103.59 | 332448 |
| 2022-08-19 | 107.81 | $105.76 | 99900 |
| 2022-08-18 | 107.90 | $107.17 | 130900 |
| 2022-08-17 | 107.51 | $106.32 | 132800 |
| 2022-08-16 | 107.25 | $107.68 | 149000 |
| 2022-08-15 | 106.47 | $106.84 | 220000 |
| 2022-08-12 | 105.73 | $106.78 | 176249 |
| 2022-08-11 | 104.82 | $105.17 | 291700 |
| 2022-08-10 | 104.17 | $104.37 | 214532 |
| 2022-08-09 | 103.60 | $102.26 | 90636 |
| 2022-08-08 | 103.53 | $102.74 | 435422 |
| 2022-08-05 | 103.26 | $102.12 | 150200 |
| 2022-08-04 | 103.10 | $101.84 | 268521 |
| 2022-08-03 | 102.95 | $102.50 | 364600 |
| 2022-08-02 | 102.52 | $101.72 | 4.2M |
| 2022-08-01 | 102.21 | $102.97 | 547500 |
| 2022-07-29 | 101.41 | $103.05 | 485940 |
| 2022-07-28 | 100.36 | $101.88 | 559930 |
| 2022-07-27 | 99.44 | $100.46 | 212149 |
| 2022-07-26 | 98.74 | $98.94 | 330100 |
| 2022-07-25 | 98.35 | $99.50 | 4.3M |
| 2022-07-22 | 97.69 | $98.69 | 178000 |
| 2022-07-21 | 97.12 | $99.17 | 165232 |
| 2022-07-20 | 96.27 | $98.70 | 291016 |
| 2022-07-19 | 95.39 | $98.14 | 220046 |
| 2022-07-18 | 94.49 | $95.25 | 222200 |
| 2022-07-15 | 94.32 | $95.36 | 193942 |
| 2022-07-14 | 94.10 | $93.68 | 288735 |
| 2022-07-13 | 94.37 | $94.56 | 350842 |
| 2022-07-12 | 94.44 | $94.97 | 282087 |
| 2022-07-11 | 94.42 | $94.98 | 300500 |
| 2022-07-08 | 94.40 | $95.76 | 290500 |
| 2022-07-07 | 94.15 | $96.05 | 614800 |
| 2022-07-06 | 93.78 | $94.33 | 5.7M |
| 2022-07-05 | 93.90 | $94.90 | 412423 |
| 2022-07-01 | 93.89 | $95.51 | 470039 |
| 2022-06-30 | 93.72 | $94.41 | 331600 |
| 2022-06-29 | 93.89 | $95.16 | 253546 |
| 2022-06-28 | 93.90 | $95.86 | 486500 |
| 2022-06-27 | 93.72 | $97.02 | 979203 |
| 2022-06-24 | 93.18 | $96.56 | 5.0M |
| 2022-06-23 | 92.71 | $93.26 | 430400 |
| 2022-06-22 | 93.23 | $93.09 | 356246 |
| 2022-06-21 | 93.98 | $93.27 | 474500 |
| 2022-06-17 | 94.87 | $92.16 | 591200 |
| 2022-06-16 | 96.36 | $91.51 | 533810 |
| 2022-06-15 | 98.42 | $95.81 | 346100 |
| 2022-06-14 | 99.59 | $94.66 | 1.0M |
| 2022-06-13 | 101.41 | $95.23 | 539700 |
| 2022-06-10 | 103.44 | $99.70 | 276900 |
| 2022-06-09 | 104.50 | $102.00 | 278400 |
| 2022-06-08 | 105.05 | $104.36 | 126400 |
| 2022-06-07 | 104.96 | $106.22 | 303800 |
| 2022-06-06 | 104.24 | $105.00 | 217800 |
| 2022-06-03 | 103.74 | $104.21 | 3.5M |
| 2022-06-02 | 103.37 | $105.39 | 506300 |
| 2022-06-01 | 102.54 | $103.60 | 345500 |
| 2022-05-31 | 102.09 | $104.36 | 725100 |
| 2022-05-27 | 101.31 | $105.13 | 416500 |
| 2022-05-26 | 100.12 | $103.27 | 335700 |
| 2022-05-25 | 99.27 | $101.28 | 701100 |
| 2022-05-24 | 98.89 | $99.56 | 3.2M |
| 2022-05-23 | 98.99 | $100.24 | 267878 |
| 2022-05-20 | 98.94 | $99.16 | 386318 |
| 2022-05-19 | 99.24 | $99.70 | 295500 |
| 2022-05-18 | 99.47 | $100.10 | 266519 |
| 2022-05-17 | 99.66 | $103.58 | 289100 |
| 2022-05-16 | 98.82 | $100.46 | 297200 |
| 2022-05-13 | 98.81 | $100.71 | 269400 |
| 2022-05-12 | 98.78 | $98.35 | 768403 |
| 2022-05-11 | 99.52 | $97.56 | 349118 |
| 2022-05-10 | 100.72 | $98.90 | 411100 |
| 2022-05-09 | 101.79 | $99.61 | 429000 |
| 2022-05-06 | 102.90 | $102.41 | 440100 |
| 2022-05-05 | 103.39 | $103.26 | 437700 |
| 2022-05-04 | 103.75 | $106.45 | 2.8M |
| 2022-05-03 | 103.19 | $103.80 | 369401 |
| 2022-05-02 | 103.38 | $102.56 | 597000 |
| 2022-04-29 | 104.03 | $102.25 | 236815 |
| 2022-04-28 | 104.95 | $104.95 | 393500 |
| 2022-04-27 | 105.22 | $103.27 | 688135 |
| 2022-04-26 | 106.11 | $103.39 | 546000 |
| 2022-04-25 | 107.16 | $106.13 | 3.0M |
| 2022-04-22 | 107.58 | $105.62 | 283200 |
| 2022-04-21 | 108.26 | $108.50 | 542944 |
| 2022-04-20 | 108.18 | $110.20 | 272500 |
| 2022-04-19 | 107.54 | $109.33 | 208614 |
| 2022-04-18 | 107.03 | $107.35 | 254441 |
| 2022-04-14 | 107.06 | $107.34 | 173447 |
| 2022-04-13 | 107.09 | $107.56 | 192323 |
| 2022-04-12 | 107.08 | $105.87 | 376037 |
| 2022-04-11 | 107.60 | $106.17 | 588438 |
| 2022-04-08 | 108.14 | $106.52 | 345149 |
| 2022-04-07 | 108.69 | $106.27 | 428000 |
| 2022-04-06 | 109.44 | $106.80 | 671923 |
| 2022-04-05 | 110.18 | $107.39 | 4.0M |
| 2022-04-04 | 110.88 | $109.52 | 904218 |
| 2022-04-01 | 111.03 | $109.95 | 587500 |
| 2022-03-31 | 111.06 | $109.64 | 234800 |
| 2022-03-30 | 111.17 | $110.96 | 856121 |
| 2022-03-29 | 110.87 | $112.30 | 408400 |
| 2022-03-28 | 110.05 | $110.15 | 1.0M |
| 2022-03-25 | 109.71 | $110.36 | 3.8M |
| 2022-03-24 | 109.20 | $109.19 | 171606 |
| 2022-03-23 | 108.95 | $108.42 | 318111 |
| 2022-03-22 | 108.86 | $110.05 | 317617 |
| 2022-03-21 | 108.22 | $109.68 | 235447 |
| 2022-03-18 | 107.55 | $109.60 | 314639 |
| 2022-03-17 | 106.75 | $109.15 | 154215 |
| 2022-03-16 | 105.92 | $108.50 | 228300 |
| 2022-03-15 | 105.11 | $106.04 | 178727 |
| 2022-03-14 | 104.91 | $104.69 | 234500 |
| 2022-03-11 | 105.11 | $105.24 | 210800 |
| 2022-03-10 | 105.18 | $106.00 | 158700 |
| 2022-03-09 | 105.04 | $105.76 | 316036 |
| 2022-03-08 | 104.96 | $103.27 | 325523 |
| 2022-03-07 | 105.66 | $102.52 | 357100 |
| 2022-03-04 | 106.76 | $106.24 | 200623 |
| 2022-03-03 | 106.92 | $107.69 | 268009 |
| 2022-03-02 | 106.67 | $108.21 | 276600 |
| 2022-03-01 | 106.19 | $105.29 | 372600 |
| 2022-02-28 | 106.54 | $107.61 | 335644 |
| 2022-02-25 | 106.24 | $107.68 | 370600 |
| 2022-02-24 | 105.86 | $104.62 | 942841 |
| 2022-02-23 | 106.37 | $104.06 | 452000 |
| 2022-02-22 | 107.17 | $105.88 | 321300 |
| 2022-02-18 | 107.58 | $107.26 | 253814 |
| 2022-02-17 | 107.64 | $107.66 | 234200 |
| 2022-02-16 | 107.59 | $109.48 | 263519 |
| 2022-02-15 | 106.95 | $108.74 | 364718 |
| 2022-02-14 | 106.41 | $106.36 | 371800 |
| 2022-02-11 | 106.51 | $106.77 | 308921 |
| 2022-02-10 | 106.51 | $107.83 | 531007 |
| 2022-02-09 | 106.18 | $109.11 | 152200 |
| 2022-02-08 | 105.39 | $107.60 | 690727 |
| 2022-02-07 | 104.93 | $105.49 | 8.7M |
| 2022-02-04 | 105.05 | $105.55 | 313200 |
| 2022-02-03 | 105.20 | $105.71 | 665736 |
| 2022-02-02 | 105.36 | $107.23 | 382100 |
| 2022-02-01 | 105.09 | $107.21 | 374500 |
| 2022-01-31 | 104.80 | $106.19 | 297742 |
| 2022-01-28 | 104.79 | $104.50 | 398400 |
| 2022-01-27 | 105.35 | $103.03 | 297900 |
| 2022-01-26 | 106.53 | $104.52 | 359907 |
| 2022-01-25 | 107.52 | $105.47 | 716300 |
| 2022-01-24 | 108.43 | $107.01 | 687002 |
| 2022-01-21 | 109.07 | $105.20 | 436200 |
| 2022-01-20 | 110.43 | $106.79 | 540214 |
| 2022-01-19 | 111.58 | $108.91 | 340300 |
| 2022-01-18 | 112.30 | $110.37 | 292100 |
| 2022-01-14 | 112.70 | $112.51 | 468715 |
| 2022-01-13 | 112.49 | $112.39 | 249600 |
| 2022-01-12 | 112.25 | $111.77 | 206909 |
| 2022-01-11 | 112.14 | $112.18 | 411845 |
| 2022-01-10 | 111.86 | $111.22 | 911348 |
| 2022-01-07 | 111.80 | $111.63 | 205644 |
| 2022-01-06 | 111.58 | $111.71 | 343800 |
| 2022-01-05 | 111.27 | $110.92 | 517136 |
| 2022-01-04 | 111.13 | $112.86 | 1.2M |
| 2022-01-03 | 110.32 | $111.46 | 2.8M |
| 2021-12-31 | 109.77 | $110.68 | 203600 |
| 2021-12-30 | 109.33 | $110.62 | 106800 |
| 2021-12-29 | 108.81 | $110.96 | 343800 |
| 2021-12-28 | 108.07 | $110.50 | 2.5M |
| 2021-12-27 | 107.32 | $110.12 | 124524 |
| 2021-12-23 | 106.53 | $108.70 | 154700 |
| 2021-12-22 | 106.03 | $107.85 | 246600 |
| 2021-12-21 | 105.70 | $106.88 | 649300 |
| 2021-12-20 | 105.64 | $104.05 | 3.0M |
| 2021-12-17 | 106.48 | $106.17 | 181743 |
| 2021-12-16 | 106.84 | $106.88 | 174500 |
| 2021-12-15 | 107.08 | $107.74 | 178400 |
| 2021-12-14 | 107.12 | $106.91 | 203645 |
| 2021-12-13 | 107.45 | $107.16 | 130800 |
| 2021-12-10 | 107.78 | $109.03 | 136600 |
| 2021-12-09 | 107.61 | $108.86 | 141520 |
| 2021-12-08 | 107.47 | $110.05 | 279000 |
| 2021-12-07 | 106.94 | $109.59 | 155920 |
| 2021-12-06 | 106.46 | $108.17 | 358800 |
| 2021-12-03 | 106.36 | $105.51 | 291700 |
| 2021-12-02 | 107.10 | $106.70 | 732694 |
| 2021-12-01 | 107.65 | $103.36 | 825532 |
| 2021-11-30 | 109.39 | $104.97 | 213405 |
| 2021-11-29 | 111.02 | $108.09 | 183300 |
| 2021-11-26 | 112.01 | $108.33 | 111314 |
| 2021-11-24 | 113.14 | $112.31 | 169600 |
| 2021-11-23 | 113.24 | $112.65 | 533737 |
| 2021-11-22 | 113.24 | $112.34 | 169443 |
| 2021-11-19 | 113.31 | $111.31 | 119100 |
| 2021-11-18 | 113.70 | $112.40 | 120000 |
| 2021-11-17 | 113.81 | $112.25 | 219400 |
| 2021-11-16 | 113.95 | $113.20 | 214535 |
| 2021-11-15 | 113.80 | $113.35 | 611421 |
| 2021-11-12 | 113.54 | $112.97 | 120639 |
| 2021-11-11 | 113.30 | $112.68 | 100500 |
| 2021-11-10 | 113.08 | $112.23 | 127100 |
| 2021-11-09 | 112.91 | $112.95 | 115500 |
| 2021-11-08 | 112.45 | $113.14 | 548107 |
| 2021-11-05 | 111.79 | $113.27 | 167115 |
| 2021-11-04 | 110.92 | $111.35 | 1.6M |
| 2021-11-03 | 110.44 | $112.14 | 212617 |
| 2021-11-02 | 109.59 | $110.49 | 200100 |
| 2021-11-01 | 109.04 | $109.95 | 341945 |
| 2021-10-29 | 108.54 | $107.56 | 99327 |
| 2021-10-28 | 108.66 | $107.86 | 84100 |
| 2021-10-27 | 108.70 | $106.45 | 139428 |
| 2021-10-26 | 109.18 | $108.63 | 221600 |
| 2021-10-25 | 109.05 | $109.45 | 143200 |
| 2021-10-22 | 108.61 | $108.90 | 87700 |
| 2021-10-21 | 108.23 | $108.69 | 144600 |
| 2021-10-20 | 107.82 | $108.79 | 329100 |
| 2021-10-19 | 107.27 | $107.70 | 186300 |
| 2021-10-18 | 106.92 | $107.55 | 203541 |
| 2021-10-15 | 106.54 | $107.58 | 174500 |
| 2021-10-14 | 106.06 | $107.45 | 165300 |
| 2021-10-13 | 105.50 | $105.84 | 383700 |
| 2021-10-12 | 105.33 | $105.69 | 148526 |
| 2021-10-11 | 105.16 | $105.10 | 119000 |
| 2021-10-08 | 105.15 | $105.80 | 213300 |
| 2021-10-07 | 104.90 | $106.07 | 148718 |
| 2021-10-06 | 104.52 | $104.88 | 341900 |
| 2021-10-05 | 104.44 | $105.17 | 613019 |
| 2021-10-04 | 104.25 | $105.09 | 964229 |
| 2021-10-01 | 104.05 | $105.15 | 1.4M |
| 2021-09-30 | 103.80 | $103.04 | 263216 |
| 2021-09-29 | 104.16 | $104.89 | 144400 |
| 2021-09-28 | 104.03 | $104.68 | 420300 |
| 2021-09-27 | 103.95 | $105.95 | 103107 |
| 2021-09-24 | 103.45 | $104.51 | 91128 |
| 2021-09-23 | 103.32 | $105.02 | 185400 |
| 2021-09-22 | 103.01 | $103.34 | 184300 |
| 2021-09-21 | 103.19 | $101.80 | 302300 |
| 2021-09-20 | 103.90 | $102.18 | 291230 |
| 2021-09-17 | 104.67 | $103.83 | 251700 |
| 2021-09-16 | 105.10 | $104.80 | 1.5M |
| 2021-09-15 | 105.32 | $105.17 | 595700 |
| 2021-09-14 | 105.47 | $103.89 | 281300 |
| 2021-09-13 | 106.07 | $105.27 | 124537 |
| 2021-09-10 | 106.36 | $104.32 | 107221 |
| 2021-09-09 | 107.02 | $105.50 | 88100 |
| 2021-09-08 | 107.44 | $105.90 | 154400 |
| 2021-09-07 | 107.82 | $106.42 | 105700 |
| 2021-09-03 | 108.11 | $107.57 | 101643 |
| 2021-09-02 | 108.08 | $108.16 | 178100 |
| 2021-09-01 | 107.84 | $107.80 | 320611 |
| 2021-08-31 | 107.65 | $107.66 | 94700 |
| 2021-08-30 | 107.44 | $107.90 | 112500 |
| 2021-08-27 | 107.11 | $108.44 | 162185 |
| 2021-08-26 | 106.52 | $106.23 | 182500 |
| 2021-08-25 | 106.49 | $107.41 | 81610 |
| 2021-08-24 | 106.07 | $106.75 | 229645 |
| 2021-08-23 | 105.76 | $105.65 | 112300 |
| 2021-08-20 | 105.73 | $104.84 | 106946 |
| 2021-08-19 | 105.95 | $103.44 | 300500 |
| 2021-08-18 | 106.65 | $104.60 | 110300 |
| 2021-08-17 | 107.12 | $105.63 | 150700 |
| 2021-08-16 | 107.36 | $106.93 | 82714 |
| 2021-08-13 | 107.22 | $107.29 | 78034 |
| 2021-08-12 | 106.92 | $107.56 | 121811 |
| 2021-08-11 | 106.45 | $107.82 | 113800 |
| 2021-08-10 | 105.79 | $106.53 | 148721 |
| 2021-08-09 | 105.38 | $105.72 | 148830 |
| 2021-08-06 | 105.12 | $106.12 | 228900 |
| 2021-08-05 | 104.69 | $105.22 | 264311 |
| 2021-08-04 | 104.43 | $103.87 | 321000 |
| 2021-08-03 | 104.55 | $105.23 | 386715 |
| 2021-08-02 | 104.27 | $104.53 | 549941 |
| 2021-07-30 | 104.14 | $105.12 | 100900 |
| 2021-07-29 | 103.80 | $105.46 | 277602 |
| 2021-07-28 | 103.29 | $104.33 | 180700 |
| 2021-07-27 | 103.03 | $103.86 | 131800 |
| 2021-07-26 | 102.87 | $104.27 | 191600 |
| 2021-07-23 | 102.56 | $103.73 | 147000 |
| 2021-07-22 | 102.38 | $102.79 | 195443 |
| 2021-07-21 | 102.46 | $104.17 | 441830 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.11
2026-07-17
Close Price
$148.17
Vol: 122211
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.61
Average
51.83
Maximum
73.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.11 | $148.17 | 122211 |
| 2026-07-16 | 62.92 | $149.29 | 122000 |
| 2026-07-15 | 58.04 | $147.16 | 158300 |
| 2026-07-14 | 57.08 | $146.78 | 120000 |
| 2026-07-13 | 56.10 | $146.39 | 218200 |
| 2026-07-10 | 56.35 | $146.47 | 186800 |
| 2026-07-09 | 54.62 | $145.75 | 177900 |
| 2026-07-08 | 50.78 | $144.26 | 184000 |
| 2026-07-07 | 56.04 | $146.00 | 133718 |
| 2026-07-06 | 59.43 | $147.01 | 324229 |
| 2026-07-02 | 58.84 | $146.76 | 74800 |
| 2026-07-01 | 58.91 | $146.78 | 244009 |
| 2026-06-30 | 61.98 | $147.73 | 154800 |
| 2026-06-29 | 61.09 | $147.29 | 224100 |
| 2026-06-26 | 61.97 | $147.57 | 724233 |
| 2026-06-25 | 60.94 | $147.03 | 196200 |
| 2026-06-24 | 58.33 | $145.72 | 738741 |
| 2026-06-23 | 55.59 | $144.44 | 132761 |
| 2026-06-22 | 57.18 | $145.01 | 101830 |
| 2026-06-18 | 56.77 | $144.81 | 109100 |
| 2026-06-17 | 54.34 | $143.65 | 199048 |
| 2026-06-16 | 61.18 | $146.08 | 110100 |
| 2026-06-15 | 61.49 | $146.18 | 175900 |
| 2026-06-12 | 63.27 | $146.78 | 66931 |
| 2026-06-11 | 60.96 | $145.49 | 238700 |
| 2026-06-10 | 55.15 | $142.70 | 215800 |
| 2026-06-09 | 59.65 | $144.19 | 137400 |
| 2026-06-08 | 55.78 | $142.51 | 140116 |
| 2026-06-05 | 54.38 | $141.94 | 129600 |
| 2026-06-04 | 59.39 | $143.53 | 138900 |
| 2026-06-03 | 57.91 | $142.89 | 308259 |
| 2026-06-02 | 59.55 | $143.40 | 100400 |
| 2026-06-01 | 55.75 | $141.78 | 121307 |
| 2026-05-29 | 57.14 | $142.22 | 92843 |
| 2026-05-28 | 57.57 | $142.36 | 197100 |
| 2026-05-27 | 57.37 | $142.27 | 104529 |
| 2026-05-26 | 57.80 | $142.42 | 113800 |
| 2026-05-22 | 54.67 | $140.95 | 89800 |
| 2026-05-21 | 52.23 | $139.88 | 133808 |
| 2026-05-20 | 51.77 | $139.68 | 303241 |
| 2026-05-19 | 45.98 | $137.35 | 283000 |
| 2026-05-18 | 48.85 | $138.55 | 137724 |
| 2026-05-15 | 47.21 | $137.92 | 177400 |
| 2026-05-14 | 52.04 | $139.84 | 179610 |
| 2026-05-13 | 50.59 | $139.26 | 82338 |
| 2026-05-12 | 52.30 | $139.92 | 134400 |
| 2026-05-11 | 54.04 | $140.58 | 120800 |
| 2026-05-08 | 57.27 | $141.76 | 64900 |
| 2026-05-07 | 56.39 | $141.34 | 148500 |
| 2026-05-06 | 61.65 | $143.17 | 111936 |
| 2026-05-05 | 58.88 | $141.78 | 161425 |
| 2026-05-04 | 55.73 | $140.34 | 122328 |
| 2026-05-01 | 60.30 | $141.84 | 151506 |
| 2026-04-30 | 61.81 | $142.31 | 101341 |
| 2026-04-29 | 56.86 | $140.04 | 73607 |
| 2026-04-28 | 60.26 | $141.08 | 180400 |
| 2026-04-27 | 62.51 | $141.74 | 157615 |
| 2026-04-24 | 61.62 | $141.31 | 61622 |
| 2026-04-23 | 61.98 | $141.42 | 104546 |
| 2026-04-22 | 61.36 | $141.10 | 56643 |
| 2026-04-21 | 63.07 | $141.66 | 96200 |
| 2026-04-20 | 65.09 | $142.32 | 93430 |
| 2026-04-17 | 63.66 | $141.47 | 95900 |
| 2026-04-16 | 58.87 | $138.92 | 86432 |
| 2026-04-15 | 57.88 | $138.44 | 76500 |
| 2026-04-14 | 59.29 | $138.94 | 101500 |
| 2026-04-13 | 58.89 | $138.73 | 162418 |
| 2026-04-10 | 56.67 | $137.58 | 91221 |
| 2026-04-09 | 58.26 | $138.19 | 200707 |
| 2026-04-08 | 57.17 | $137.61 | 558270 |
| 2026-04-07 | 49.97 | $134.23 | 140100 |
| 2026-04-06 | 49.50 | $134.03 | 106115 |
| 2026-04-02 | 47.75 | $133.29 | 143701 |
| 2026-04-01 | 47.42 | $133.15 | 132700 |
| 2026-03-31 | 45.92 | $132.50 | 201128 |
| 2026-03-30 | 37.95 | $129.41 | 277430 |
| 2026-03-27 | 38.19 | $129.55 | 191303 |
| 2026-03-26 | 42.09 | $131.69 | 178500 |
| 2026-03-25 | 43.72 | $132.51 | 255900 |
| 2026-03-24 | 41.25 | $131.57 | 304100 |
| 2026-03-23 | 38.46 | $130.55 | 283300 |
| 2026-03-20 | 30.92 | $128.08 | 259100 |
| 2026-03-19 | 34.58 | $130.33 | 183378 |
| 2026-03-18 | 34.88 | $130.50 | 87802 |
| 2026-03-17 | 37.66 | $132.04 | 96600 |
| 2026-03-16 | 35.73 | $131.43 | 195315 |
| 2026-03-13 | 33.62 | $130.77 | 196416 |
| 2026-03-12 | 33.83 | $130.90 | 179317 |
| 2026-03-11 | 37.31 | $132.96 | 113045 |
| 2026-03-10 | 37.81 | $133.24 | 164806 |
| 2026-03-09 | 39.63 | $134.25 | 242500 |
| 2026-03-06 | 39.22 | $134.10 | 265200 |
| 2026-03-05 | 45.30 | $137.19 | 164907 |
| 2026-03-04 | 48.89 | $138.73 | 212300 |
| 2026-03-03 | 48.92 | $138.74 | 473400 |
| 2026-03-02 | 53.55 | $140.60 | 153913 |
| 2026-02-27 | 52.51 | $140.15 | 82500 |
| 2026-02-26 | 56.83 | $141.77 | 118749 |
| 2026-02-25 | 54.23 | $140.59 | 103415 |
| 2026-02-24 | 54.73 | $140.78 | 99100 |
| 2026-02-23 | 52.80 | $139.90 | 343641 |
| 2026-02-20 | 60.64 | $142.70 | 175130 |
| 2026-02-19 | 59.26 | $142.03 | 141812 |
| 2026-02-18 | 61.08 | $142.63 | 81800 |
| 2026-02-17 | 60.03 | $142.09 | 136905 |
| 2026-02-13 | 60.34 | $142.20 | 101500 |
| 2026-02-12 | 58.17 | $141.05 | 195700 |
| 2026-02-11 | 63.93 | $143.04 | 95845 |
| 2026-02-10 | 64.57 | $143.25 | 76100 |
| 2026-02-09 | 64.28 | $143.07 | 198700 |
| 2026-02-06 | 66.17 | $143.73 | 194700 |
| 2026-02-05 | 59.83 | $140.01 | 142126 |
| 2026-02-04 | 63.93 | $141.35 | 127313 |
| 2026-02-03 | 57.94 | $138.42 | 238100 |
| 2026-02-02 | 56.41 | $137.77 | 162569 |
| 2026-01-30 | 54.20 | $136.86 | 118941 |
| 2026-01-29 | 56.22 | $137.54 | 116316 |
| 2026-01-28 | 54.76 | $136.92 | 184725 |
| 2026-01-27 | 56.79 | $137.62 | 138928 |
| 2026-01-26 | 57.43 | $137.84 | 119834 |
| 2026-01-23 | 58.14 | $138.09 | 107300 |
| 2026-01-22 | 62.08 | $139.45 | 150315 |
| 2026-01-21 | 62.67 | $139.65 | 318600 |
| 2026-01-20 | 56.30 | $136.44 | 209639 |
| 2026-01-16 | 63.92 | $138.80 | 101100 |
| 2026-01-15 | 65.67 | $139.29 | 138200 |
| 2026-01-14 | 63.08 | $137.97 | 270600 |
| 2026-01-13 | 61.71 | $137.31 | 171251 |
| 2026-01-12 | 62.28 | $137.48 | 180800 |
| 2026-01-09 | 63.55 | $137.87 | 83326 |
| 2026-01-08 | 61.78 | $136.94 | 120129 |
| 2026-01-07 | 57.79 | $135.03 | 153800 |
| 2026-01-06 | 62.35 | $136.44 | 273403 |
| 2026-01-05 | 59.01 | $134.91 | 194832 |
| 2026-01-02 | 54.39 | $133.07 | 154300 |
| 2025-12-31 | 50.09 | $131.59 | 89200 |
| 2025-12-30 | 54.19 | $132.84 | 147300 |
| 2025-12-29 | 55.36 | $133.18 | 109536 |
| 2025-12-26 | 57.26 | $133.73 | 79500 |
| 2025-12-24 | 57.30 | $133.74 | 48200 |
| 2025-12-23 | 56.56 | $133.44 | 108900 |
| 2025-12-22 | 58.47 | $134.04 | 137920 |
| 2025-12-19 | 56.32 | $133.12 | 135200 |
| 2025-12-18 | 55.00 | $132.57 | 156200 |
| 2025-12-17 | 54.43 | $132.33 | 136800 |
| 2025-12-16 | 54.81 | $132.47 | 98923 |
| 2025-12-15 | 60.05 | $134.28 | 152330 |
| 2025-12-12 | 60.54 | $134.44 | 84517 |
| 2025-12-11 | 64.67 | $135.77 | 171424 |
| 2025-12-10 | 62.40 | $134.53 | 161600 |
| 2025-12-09 | 56.25 | $131.68 | 151300 |
| 2025-12-08 | 56.40 | $131.73 | 127400 |
| 2025-12-05 | 58.12 | $132.30 | 64400 |
| 2025-12-04 | 58.06 | $132.27 | 81523 |
| 2025-12-03 | 57.55 | $132.02 | 93800 |
| 2025-12-02 | 54.77 | $130.70 | 194000 |
| 2025-12-01 | 56.97 | $131.52 | 128700 |
| 2025-11-28 | 58.24 | $131.99 | 45826 |
| 2025-11-26 | 57.26 | $131.48 | 107400 |
| 2025-11-25 | 55.84 | $130.75 | 158700 |
| 2025-11-24 | 50.58 | $128.28 | 202625 |
| 2025-11-21 | 48.23 | $127.29 | 297948 |
| 2025-11-20 | 38.82 | $123.92 | 104308 |
| 2025-11-19 | 42.28 | $125.52 | 135700 |
| 2025-11-18 | 42.58 | $125.65 | 253754 |
| 2025-11-17 | 40.34 | $124.91 | 145947 |
| 2025-11-14 | 46.37 | $127.51 | 90500 |
| 2025-11-13 | 47.12 | $127.80 | 164200 |
| 2025-11-12 | 52.25 | $129.66 | 80800 |
| 2025-11-11 | 50.71 | $129.10 | 65737 |
| 2025-11-10 | 49.73 | $128.74 | 113906 |
| 2025-11-07 | 48.67 | $128.35 | 85018 |
| 2025-11-06 | 44.40 | $126.85 | 83644 |
| 2025-11-05 | 47.16 | $127.96 | 98140 |
| 2025-11-04 | 44.78 | $127.15 | 103431 |
| 2025-11-03 | 47.25 | $128.14 | 209444 |
| 2025-10-31 | 46.37 | $127.83 | 114500 |
| 2025-10-30 | 44.67 | $127.23 | 144732 |
| 2025-10-29 | 48.19 | $128.69 | 120043 |
| 2025-10-28 | 50.89 | $129.72 | 125500 |
| 2025-10-27 | 54.45 | $130.99 | 152600 |
| 2025-10-24 | 53.99 | $130.80 | 101731 |
| 2025-10-23 | 52.90 | $130.34 | 125035 |
| 2025-10-22 | 49.44 | $128.94 | 283700 |
| 2025-10-21 | 52.56 | $130.13 | 106047 |
| 2025-10-20 | 52.17 | $129.97 | 88535 |
| 2025-10-17 | 47.69 | $128.19 | 119000 |
| 2025-10-16 | 46.94 | $127.91 | 140900 |
| 2025-10-15 | 51.14 | $129.61 | 122835 |
| 2025-10-14 | 50.92 | $129.52 | 241042 |
| 2025-10-13 | 46.45 | $127.77 | 173029 |
| 2025-10-10 | 39.53 | $125.45 | 92200 |
| 2025-10-09 | 49.32 | $129.20 | 110348 |
| 2025-10-08 | 54.34 | $130.67 | 162100 |
| 2025-10-07 | 51.50 | $129.78 | 158909 |
| 2025-10-06 | 56.00 | $130.99 | 111472 |
| 2025-10-03 | 56.42 | $131.10 | 134800 |
| 2025-10-02 | 54.54 | $130.47 | 107338 |
| 2025-10-01 | 54.01 | $130.29 | 93300 |
| 2025-09-30 | 52.31 | $129.72 | 107500 |
| 2025-09-29 | 51.38 | $129.41 | 72305 |
| 2025-09-26 | 52.63 | $129.81 | 69216 |
| 2025-09-25 | 48.93 | $128.56 | 148700 |
| 2025-09-24 | 51.41 | $129.37 | 64201 |
| 2025-09-23 | 53.27 | $129.96 | 157500 |
| 2025-09-22 | 52.83 | $129.80 | 309100 |
| 2025-09-19 | 53.25 | $129.94 | 102600 |
| 2025-09-18 | 57.70 | $131.38 | 118243 |
| 2025-09-17 | 53.85 | $129.87 | 124347 |
| 2025-09-16 | 54.38 | $130.04 | 109816 |
| 2025-09-15 | 56.71 | $130.79 | 94300 |
| 2025-09-12 | 57.69 | $131.10 | 106000 |
| 2025-09-11 | 62.51 | $132.57 | 209700 |
| 2025-09-10 | 57.68 | $130.46 | 71921 |
| 2025-09-09 | 58.43 | $130.68 | 112400 |
| 2025-09-08 | 61.41 | $131.55 | 250316 |
| 2025-09-05 | 62.73 | $131.93 | 195400 |
| 2025-09-04 | 61.70 | $131.43 | 165100 |
| 2025-09-03 | 57.66 | $129.62 | 141721 |
| 2025-09-02 | 58.24 | $129.80 | 126400 |
| 2025-08-29 | 60.12 | $130.39 | 111004 |
| 2025-08-28 | 61.40 | $130.79 | 124900 |
| 2025-08-27 | 62.19 | $131.04 | 103010 |
| 2025-08-26 | 60.32 | $130.07 | 87600 |
| 2025-08-25 | 59.85 | $129.83 | 104500 |
| 2025-08-22 | 62.35 | $130.69 | 308008 |
| 2025-08-21 | 54.01 | $126.76 | 87932 |
| 2025-08-20 | 54.44 | $126.91 | 98543 |
| 2025-08-19 | 55.58 | $127.31 | 151307 |
| 2025-08-18 | 54.03 | $126.63 | 146018 |
| 2025-08-15 | 53.71 | $126.49 | 89416 |
| 2025-08-14 | 55.61 | $127.22 | 133214 |
| 2025-08-13 | 59.65 | $128.69 | 145307 |
| 2025-08-12 | 53.87 | $126.02 | 147800 |
| 2025-08-11 | 46.30 | $123.25 | 138342 |
| 2025-08-08 | 47.81 | $123.81 | 97715 |
| 2025-08-07 | 47.31 | $123.64 | 103800 |
| 2025-08-06 | 47.23 | $123.61 | 221600 |
| 2025-08-05 | 48.88 | $124.28 | 114300 |
| 2025-08-04 | 48.31 | $124.06 | 187200 |
| 2025-08-01 | 44.37 | $122.57 | 157300 |
| 2025-07-31 | 49.37 | $124.65 | 110819 |
| 2025-07-30 | 52.24 | $125.72 | 111900 |
| 2025-07-29 | 56.61 | $127.21 | 119100 |
| 2025-07-28 | 57.52 | $127.51 | 117106 |
| 2025-07-25 | 58.52 | $127.84 | 102100 |
| 2025-07-24 | 56.98 | $127.12 | 122947 |
| 2025-07-23 | 62.48 | $128.92 | 360500 |
| 2025-07-22 | 60.78 | $128.07 | 85926 |
| 2025-07-21 | 56.54 | $126.14 | 87000 |
| 2025-07-18 | 57.99 | $126.61 | 73516 |
| 2025-07-17 | 58.47 | $126.77 | 94200 |
| 2025-07-16 | 55.91 | $125.60 | 129000 |
| 2025-07-15 | 54.82 | $125.12 | 112703 |
| 2025-07-14 | 62.45 | $127.62 | 121300 |
| 2025-07-11 | 62.21 | $127.50 | 107604 |
| 2025-07-10 | 65.27 | $128.43 | 82400 |
| 2025-07-09 | 63.72 | $127.58 | 213600 |
| 2025-07-08 | 63.24 | $127.32 | 204000 |
| 2025-07-07 | 61.58 | $126.42 | 161830 |
| 2025-07-03 | 66.54 | $127.98 | 77015 |
| 2025-07-02 | 65.65 | $127.45 | 229400 |
| 2025-07-01 | 62.62 | $125.76 | 137300 |
| 2025-06-30 | 58.11 | $123.58 | 135623 |
| 2025-06-27 | 58.08 | $123.57 | 138300 |
| 2025-06-26 | 58.40 | $123.68 | 168631 |
| 2025-06-25 | 54.86 | $122.04 | 99100 |
| 2025-06-24 | 57.44 | $122.95 | 287400 |
| 2025-06-23 | 55.52 | $122.07 | 141800 |
| 2025-06-20 | 52.49 | $120.76 | 177200 |
| 2025-06-18 | 52.60 | $120.80 | 177700 |
| 2025-06-17 | 51.57 | $120.35 | 119300 |
| 2025-06-16 | 54.22 | $121.42 | 138603 |
| 2025-06-13 | 52.28 | $120.53 | 200500 |
| 2025-06-12 | 56.85 | $122.31 | 147700 |
| 2025-06-11 | 56.79 | $122.28 | 101700 |
| 2025-06-10 | 58.48 | $122.93 | 199104 |
| 2025-06-09 | 56.40 | $121.83 | 150700 |
| 2025-06-06 | 55.01 | $121.12 | 286900 |
| 2025-06-05 | 52.45 | $119.85 | 163200 |
| 2025-06-04 | 52.58 | $119.91 | 190942 |
| 2025-06-03 | 54.12 | $120.61 | 172413 |
| 2025-06-02 | 50.95 | $118.98 | 176400 |
| 2025-05-30 | 52.02 | $119.49 | 159742 |
| 2025-05-29 | 53.55 | $120.22 | 111745 |
| 2025-05-28 | 52.75 | $119.78 | 123000 |
| 2025-05-27 | 55.98 | $121.34 | 159624 |
| 2025-05-23 | 51.04 | $118.63 | 265000 |
| 2025-05-22 | 51.30 | $118.76 | 199100 |
| 2025-05-21 | 51.73 | $118.98 | 199207 |
| 2025-05-20 | 59.16 | $122.47 | 193500 |
| 2025-05-19 | 59.62 | $122.67 | 156800 |
| 2025-05-16 | 60.95 | $123.25 | 153700 |
| 2025-05-15 | 59.29 | $122.13 | 116600 |
| 2025-05-14 | 58.60 | $121.67 | 356504 |
| 2025-05-13 | 59.81 | $122.25 | 195200 |
| 2025-05-12 | 59.67 | $122.15 | 426800 |
| 2025-05-09 | 53.47 | $118.00 | 153500 |
| 2025-05-08 | 53.24 | $117.86 | 154220 |
| 2025-05-07 | 50.54 | $116.24 | 197300 |
| 2025-05-06 | 49.98 | $115.91 | 129300 |
| 2025-05-05 | 51.56 | $116.85 | 143100 |
| 2025-05-02 | 52.02 | $117.13 | 218640 |
| 2025-05-01 | 48.49 | $114.88 | 173100 |
| 2025-04-30 | 47.39 | $114.21 | 206700 |
| 2025-04-29 | 48.14 | $114.73 | 113600 |
| 2025-04-28 | 47.84 | $114.53 | 237109 |
| 2025-04-25 | 47.18 | $114.08 | 179200 |
| 2025-04-24 | 48.00 | $114.72 | 158714 |
| 2025-04-23 | 44.80 | $112.48 | 200100 |
| 2025-04-22 | 43.41 | $111.54 | 272514 |
| 2025-04-21 | 39.14 | $108.78 | 320913 |
| 2025-04-17 | 41.52 | $110.98 | 217100 |
| 2025-04-16 | 39.83 | $109.91 | 177200 |
| 2025-04-15 | 40.68 | $110.73 | 365700 |
| 2025-04-14 | 41.00 | $111.04 | 347100 |
| 2025-04-11 | 38.81 | $109.53 | 429706 |
| 2025-04-10 | 36.90 | $108.24 | 430800 |
| 2025-04-09 | 41.42 | $113.00 | 811427 |
| 2025-04-08 | 24.61 | $103.88 | 614233 |
| 2025-04-07 | 26.78 | $106.59 | 824537 |
| 2025-04-04 | 28.02 | $108.02 | 524040 |
| 2025-04-03 | 33.30 | $113.19 | 406800 |
| 2025-04-02 | 46.93 | $121.56 | 218400 |
| 2025-04-01 | 42.93 | $120.05 | 524726 |
| 2025-03-31 | 42.05 | $119.73 | 126848 |
| 2025-03-28 | 40.58 | $119.19 | 121915 |
| 2025-03-27 | 44.42 | $121.13 | 1.4M |
| 2025-03-26 | 45.83 | $121.79 | 94801 |
| 2025-03-25 | 46.04 | $121.89 | 229900 |
| 2025-03-24 | 47.24 | $122.48 | 151803 |
| 2025-03-21 | 41.40 | $120.12 | 171424 |
| 2025-03-20 | 43.07 | $120.99 | 132840 |
| 2025-03-19 | 44.69 | $121.81 | 297128 |
| 2025-03-18 | 41.72 | $120.64 | 164900 |
| 2025-03-17 | 43.78 | $121.72 | 160021 |
| 2025-03-14 | 39.22 | $119.99 | 203733 |
| 2025-03-13 | 31.29 | $117.40 | 257400 |
| 2025-03-12 | 33.28 | $118.65 | 256400 |
| 2025-03-11 | 34.12 | $119.16 | 1.1M |
| 2025-03-10 | 35.48 | $119.97 | 2.5M |
| 2025-03-07 | 39.60 | $122.21 | 270334 |
| 2025-03-06 | 36.14 | $121.11 | 220946 |
| 2025-03-05 | 38.16 | $122.18 | 205205 |
| 2025-03-04 | 33.89 | $120.88 | 567100 |
| 2025-03-03 | 38.25 | $123.14 | 291845 |
| 2025-02-28 | 44.32 | $125.67 | 222400 |
| 2025-02-27 | 40.41 | $124.57 | 142500 |
| 2025-02-26 | 42.63 | $125.43 | 224300 |
| 2025-02-25 | 43.42 | $125.73 | 143300 |
| 2025-02-24 | 42.24 | $125.38 | 272850 |
| 2025-02-21 | 42.53 | $125.50 | 166056 |
| 2025-02-20 | 48.37 | $127.72 | 132500 |
| 2025-02-19 | 51.08 | $128.62 | 155589 |
| 2025-02-18 | 52.70 | $129.14 | 1.4M |
| 2025-02-14 | 48.88 | $127.85 | 115249 |
| 2025-02-13 | 48.97 | $127.88 | 108300 |
| 2025-02-12 | 45.72 | $126.82 | 259100 |
| 2025-02-11 | 48.93 | $127.97 | 135500 |
| 2025-02-10 | 48.39 | $127.79 | 141200 |
| 2025-02-07 | 48.04 | $127.67 | 308559 |
| 2025-02-06 | 53.08 | $129.45 | 126000 |
| 2025-02-05 | 53.74 | $129.67 | 112200 |
| 2025-02-04 | 51.20 | $128.70 | 183902 |
| 2025-02-03 | 48.91 | $127.87 | 246271 |
| 2025-01-31 | 54.17 | $129.68 | 255637 |
| 2025-01-30 | 58.60 | $131.02 | 283600 |
| 2025-01-29 | 54.68 | $129.53 | 227900 |
| 2025-01-28 | 55.97 | $129.91 | 154600 |
| 2025-01-27 | 57.04 | $130.23 | 265604 |
| 2025-01-24 | 56.89 | $130.17 | 123932 |
| 2025-01-23 | 56.73 | $130.10 | 170908 |
| 2025-01-22 | 56.21 | $129.87 | 300000 |
| 2025-01-21 | 59.36 | $130.94 | 409900 |
| 2025-01-17 | 55.38 | $129.15 | 279733 |
| 2025-01-16 | 54.27 | $128.68 | 200120 |
| 2025-01-15 | 52.08 | $127.78 | 264718 |
| 2025-01-14 | 47.91 | $126.19 | 205123 |
| 2025-01-13 | 44.04 | $124.86 | 168500 |
| 2025-01-10 | 39.28 | $123.38 | 237500 |
| 2025-01-08 | 43.72 | $125.24 | 281908 |
| 2025-01-07 | 43.72 | $125.24 | 612600 |
| 2025-01-06 | 44.58 | $125.59 | 406116 |
| 2025-01-03 | 44.08 | $125.42 | 481200 |
| 2025-01-02 | 40.33 | $124.19 | 3.4M |
| 2024-12-31 | 42.00 | $124.96 | 150932 |
| 2024-12-30 | 39.56 | $124.17 | 185800 |
| 2024-12-27 | 41.41 | $125.05 | 193832 |
| 2024-12-26 | 43.70 | $126.09 | 240300 |
| 2024-12-24 | 42.62 | $125.72 | 76028 |
| 2024-12-23 | 39.45 | $124.65 | 237900 |
| 2024-12-20 | 37.68 | $124.07 | 287226 |
| 2024-12-19 | 34.68 | $123.11 | 282526 |
| 2024-12-18 | 34.46 | $123.04 | 130740 |
| 2024-12-17 | 45.36 | $128.32 | 192900 |
| 2024-12-16 | 52.25 | $130.64 | 123300 |
| 2024-12-13 | 52.29 | $130.65 | 66100 |
| 2024-12-12 | 54.35 | $131.29 | 98800 |
| 2024-12-11 | 57.22 | $132.15 | 80137 |
| 2024-12-10 | 55.53 | $131.50 | 68600 |
| 2024-12-09 | 58.47 | $132.37 | 77944 |
| 2024-12-06 | 59.64 | $132.71 | 93045 |
| 2024-12-05 | 59.37 | $132.59 | 374800 |
| 2024-12-04 | 62.20 | $133.44 | 72300 |
| 2024-12-03 | 61.75 | $133.22 | 85900 |
| 2024-12-02 | 64.18 | $133.96 | 203700 |
| 2024-11-29 | 66.44 | $134.63 | 26800 |
| 2024-11-27 | 65.98 | $134.36 | 83700 |
| 2024-11-26 | 67.30 | $134.77 | 92000 |
| 2024-11-25 | 69.73 | $135.52 | 190100 |
| 2024-11-22 | 66.41 | $133.36 | 158741 |
| 2024-11-21 | 62.72 | $131.30 | 284620 |
| 2024-11-20 | 58.38 | $129.25 | 255349 |
| 2024-11-19 | 57.28 | $128.77 | 79669 |
| 2024-11-18 | 57.77 | $128.93 | 65600 |
| 2024-11-15 | 56.83 | $128.50 | 94205 |
| 2024-11-14 | 59.66 | $129.47 | 72500 |
| 2024-11-13 | 63.13 | $130.60 | 246200 |
| 2024-11-12 | 64.82 | $131.13 | 185000 |
| 2024-11-11 | 70.21 | $132.74 | 100900 |
| 2024-11-08 | 68.18 | $131.44 | 72645 |
| 2024-11-07 | 67.03 | $130.74 | 89716 |
| 2024-11-06 | 68.93 | $131.30 | 350915 |
| 2024-11-05 | 57.35 | $125.64 | 50242 |
| 2024-11-04 | 52.10 | $123.89 | 78324 |
| 2024-11-01 | 51.06 | $123.57 | 53800 |
| 2024-10-31 | 51.39 | $123.67 | 94129 |
| 2024-10-30 | 56.58 | $125.15 | 65100 |
| 2024-10-29 | 56.44 | $125.10 | 77000 |
| 2024-10-28 | 56.17 | $125.00 | 59900 |
| 2024-10-25 | 52.03 | $123.54 | 61300 |
| 2024-10-24 | 55.11 | $124.45 | 80700 |
| 2024-10-23 | 54.55 | $124.25 | 73325 |
| 2024-10-22 | 56.25 | $124.76 | 107900 |
| 2024-10-21 | 57.83 | $125.23 | 77400 |
| 2024-10-18 | 64.66 | $127.09 | 62400 |
| 2024-10-17 | 64.43 | $126.98 | 62700 |
| 2024-10-16 | 64.39 | $126.96 | 84100 |
| 2024-10-15 | 61.17 | $125.45 | 272903 |
| 2024-10-14 | 61.10 | $125.42 | 51107 |
| 2024-10-11 | 59.23 | $124.57 | 92100 |
| 2024-10-10 | 53.52 | $122.29 | 69100 |
| 2024-10-09 | 55.23 | $122.82 | 66500 |
| 2024-10-08 | 53.11 | $122.03 | 82337 |
| 2024-10-07 | 53.78 | $122.25 | 87846 |
| 2024-10-04 | 56.47 | $123.12 | 48422 |
| 2024-10-03 | 53.34 | $121.89 | 75031 |
| 2024-10-02 | 54.96 | $122.42 | 86140 |
| 2024-10-01 | 54.71 | $122.32 | 186200 |
| 2024-09-30 | 58.68 | $123.62 | 119000 |
| 2024-09-27 | 57.96 | $123.30 | 139502 |
| 2024-09-26 | 57.64 | $123.15 | 76230 |
| 2024-09-25 | 54.83 | $121.88 | 113638 |
| 2024-09-24 | 60.94 | $123.90 | 62400 |
| 2024-09-23 | 60.36 | $123.62 | 81400 |
| 2024-09-20 | 59.52 | $123.21 | 67300 |
| 2024-09-19 | 62.81 | $124.28 | 89411 |
| 2024-09-18 | 58.60 | $122.21 | 106275 |
| 2024-09-17 | 58.41 | $122.12 | 75524 |
| 2024-09-16 | 57.04 | $121.48 | 129611 |
| 2024-09-13 | 55.12 | $120.60 | 96747 |
| 2024-09-12 | 49.69 | $118.37 | 111300 |
| 2024-09-11 | 46.79 | $117.31 | 108006 |
| 2024-09-10 | 46.81 | $117.32 | 92015 |
| 2024-09-09 | 48.14 | $117.88 | 97500 |
| 2024-09-06 | 47.02 | $117.44 | 96217 |
| 2024-09-05 | 51.14 | $119.17 | 92323 |
| 2024-09-04 | 52.90 | $119.86 | 141600 |
| 2024-09-03 | 54.24 | $120.38 | 89035 |
| 2024-08-30 | 61.14 | $122.83 | 77500 |
| 2024-08-29 | 59.38 | $121.95 | 138715 |
| 2024-08-28 | 58.81 | $121.67 | 151411 |
| 2024-08-27 | 59.32 | $121.85 | 62603 |
| 2024-08-26 | 60.47 | $122.27 | 79000 |
| 2024-08-23 | 61.11 | $122.51 | 119500 |
| 2024-08-22 | 55.58 | $119.55 | 69400 |
| 2024-08-21 | 57.30 | $120.21 | 69100 |
| 2024-08-20 | 55.24 | $119.18 | 73000 |
| 2024-08-19 | 57.79 | $120.17 | 61734 |
| 2024-08-16 | 55.77 | $119.14 | 60824 |
| 2024-08-15 | 55.18 | $118.84 | 93111 |
| 2024-08-14 | 50.45 | $116.59 | 61616 |
| 2024-08-13 | 50.47 | $116.60 | 81421 |
| 2024-08-12 | 47.33 | $115.19 | 124700 |
| 2024-08-09 | 48.88 | $115.93 | 62800 |
| 2024-08-08 | 48.77 | $115.88 | 159200 |
| 2024-08-07 | 43.98 | $113.74 | 199810 |
| 2024-08-06 | 44.80 | $114.18 | 419900 |
| 2024-08-05 | 42.78 | $113.30 | 370808 |
| 2024-08-02 | 48.80 | $116.42 | 555800 |
| 2024-08-01 | 56.33 | $119.54 | 965012 |
| 2024-07-31 | 64.69 | $122.29 | 166600 |
| 2024-07-30 | 63.78 | $121.80 | 191727 |
| 2024-07-29 | 62.23 | $120.98 | 88149 |
| 2024-07-26 | 62.36 | $121.02 | 196500 |
| 2024-07-25 | 58.61 | $119.10 | 145036 |
| 2024-07-24 | 55.83 | $117.82 | 88414 |
| 2024-07-23 | 61.34 | $119.62 | 76024 |
| 2024-07-22 | 60.81 | $119.36 | 149740 |
| 2024-07-19 | 57.71 | $117.90 | 102038 |
| 2024-07-18 | 60.38 | $118.76 | 1.4M |
| 2024-07-17 | 66.05 | $120.44 | 132327 |
| 2024-07-16 | 68.45 | $121.10 | 105600 |
| 2024-07-15 | 62.61 | $118.11 | 77500 |
| 2024-07-12 | 60.74 | $117.30 | 83600 |
| 2024-07-11 | 58.47 | $116.37 | 151500 |
| 2024-07-10 | 49.13 | $113.26 | 98000 |
| 2024-07-09 | 43.89 | $111.90 | 65716 |
| 2024-07-08 | 45.83 | $112.49 | 121516 |
| 2024-07-05 | 44.24 | $112.09 | 123200 |
| 2024-07-03 | 47.38 | $113.04 | 65110 |
| 2024-07-02 | 47.52 | $113.08 | 95706 |
| 2024-07-01 | 45.68 | $112.58 | 498336 |
| 2024-06-28 | 48.52 | $113.46 | 267730 |
| 2024-06-27 | 46.28 | $112.84 | 127000 |
| 2024-06-26 | 45.04 | $112.50 | 88200 |
| 2024-06-25 | 45.78 | $112.75 | 103823 |
| 2024-06-24 | 49.80 | $114.04 | 77400 |
| 2024-06-21 | 46.48 | $113.08 | 94421 |
| 2024-06-20 | 45.11 | $112.70 | 116700 |
| 2024-06-18 | 45.23 | $112.74 | 134390 |
| 2024-06-17 | 45.64 | $112.89 | 113600 |
| 2024-06-14 | 42.14 | $111.85 | 108404 |
| 2024-06-13 | 45.09 | $112.96 | 112600 |
| 2024-06-12 | 47.23 | $113.72 | 87818 |
| 2024-06-11 | 44.39 | $112.86 | 92800 |
| 2024-06-10 | 47.29 | $113.89 | 91626 |
| 2024-06-07 | 47.49 | $113.96 | 62700 |
| 2024-06-06 | 50.82 | $115.10 | 88300 |
| 2024-06-05 | 50.65 | $115.04 | 90800 |
| 2024-06-04 | 48.47 | $114.28 | 115226 |
| 2024-06-03 | 53.08 | $115.85 | 224500 |
| 2024-05-31 | 54.71 | $116.37 | 177000 |
| 2024-05-30 | 49.15 | $114.43 | 96200 |
| 2024-05-29 | 44.84 | $113.13 | 144735 |
| 2024-05-28 | 49.64 | $114.69 | 129643 |
| 2024-05-24 | 52.05 | $115.40 | 89136 |
| 2024-05-23 | 48.79 | $114.42 | 80440 |
| 2024-05-22 | 55.48 | $116.25 | 107400 |
| 2024-05-21 | 59.31 | $117.16 | 108800 |
| 2024-05-20 | 60.27 | $117.38 | 59829 |
| 2024-05-17 | 61.69 | $117.71 | 116300 |
| 2024-05-16 | 61.48 | $117.63 | 114342 |
| 2024-05-15 | 64.71 | $118.40 | 87305 |
| 2024-05-14 | 63.31 | $117.81 | 131318 |
| 2024-05-13 | 60.23 | $116.60 | 132900 |
| 2024-05-10 | 59.29 | $116.25 | 99200 |
| 2024-05-09 | 59.56 | $116.32 | 110439 |
| 2024-05-08 | 56.33 | $115.11 | 1.0M |
| 2024-05-07 | 56.72 | $115.22 | 137415 |
| 2024-05-06 | 56.17 | $115.01 | 90100 |
| 2024-05-03 | 52.79 | $113.77 | 146700 |
| 2024-05-02 | 49.58 | $112.69 | 121000 |
| 2024-05-01 | 44.93 | $111.28 | 201500 |
| 2024-04-30 | 44.16 | $111.06 | 137411 |
| 2024-04-29 | 49.46 | $112.85 | 115200 |
| 2024-04-26 | 47.38 | $112.23 | 110700 |
| 2024-04-25 | 46.44 | $111.95 | 104725 |
| 2024-04-24 | 48.32 | $112.59 | 168500 |
| 2024-04-23 | 47.95 | $112.47 | 328836 |
| 2024-04-22 | 45.00 | $111.54 | 88900 |
| 2024-04-19 | 41.66 | $110.55 | 89125 |
| 2024-04-18 | 37.70 | $109.46 | 98828 |
| 2024-04-17 | 37.63 | $109.44 | 142600 |
| 2024-04-16 | 39.31 | $110.20 | 146227 |
| 2024-04-15 | 40.16 | $110.58 | 116000 |
| 2024-04-12 | 43.48 | $111.99 | 109914 |
| 2024-04-11 | 48.00 | $113.68 | 76300 |
| 2024-04-10 | 48.37 | $113.81 | 100500 |
| 2024-04-09 | 57.51 | $116.65 | 95512 |
| 2024-04-08 | 56.03 | $116.12 | 80800 |
| 2024-04-05 | 53.83 | $115.35 | 83914 |
| 2024-04-04 | 52.23 | $114.81 | 98201 |
| 2024-04-03 | 56.38 | $116.02 | 116335 |
| 2024-04-02 | 55.32 | $115.64 | 70800 |
| 2024-04-01 | 61.37 | $117.26 | 124231 |
| 2024-03-28 | 65.70 | $118.29 | 146643 |
| 2024-03-27 | 64.59 | $117.81 | 134534 |
| 2024-03-26 | 57.54 | $115.21 | 115700 |
| 2024-03-25 | 58.56 | $115.45 | 132103 |
| 2024-03-22 | 58.03 | $115.27 | 120134 |
| 2024-03-21 | 63.16 | $116.47 | 95700 |
| 2024-03-20 | 61.01 | $115.68 | 130443 |
| 2024-03-19 | 55.74 | $113.99 | 86600 |
| 2024-03-18 | 52.49 | $113.09 | 111800 |
| 2024-03-15 | 54.30 | $113.52 | 220800 |
| 2024-03-14 | 54.16 | $113.48 | 169600 |
| 2024-03-13 | 61.42 | $115.11 | 100928 |
| 2024-03-12 | 60.78 | $114.90 | 115446 |
| 2024-03-11 | 60.57 | $114.83 | 78100 |
| 2024-03-08 | 60.87 | $114.90 | 141200 |
| 2024-03-07 | 60.87 | $114.90 | 132031 |
| 2024-03-06 | 58.31 | $113.96 | 177200 |
| 2024-03-05 | 57.33 | $113.61 | 134731 |
| 2024-03-04 | 56.99 | $113.49 | 157400 |
| 2024-03-01 | 56.02 | $113.13 | 141221 |
| 2024-02-29 | 54.15 | $112.45 | 185936 |
| 2024-02-28 | 53.01 | $112.04 | 81900 |
| 2024-02-27 | 54.04 | $112.37 | 96500 |
| 2024-02-26 | 52.50 | $111.79 | 111126 |
| 2024-02-23 | 54.13 | $112.34 | 166600 |
| 2024-02-22 | 53.61 | $112.13 | 105900 |
| 2024-02-21 | 52.13 | $111.53 | 116222 |
| 2024-02-20 | 51.34 | $111.21 | 111642 |
| 2024-02-16 | 53.02 | $111.86 | 114100 |
| 2024-02-15 | 55.03 | $112.62 | 115600 |
| 2024-02-14 | 50.87 | $110.83 | 107621 |
| 2024-02-13 | 47.41 | $109.49 | 267233 |
| 2024-02-12 | 57.00 | $112.86 | 169412 |
| 2024-02-09 | 53.15 | $111.42 | 131215 |
| 2024-02-08 | 51.19 | $110.74 | 135315 |
| 2024-02-07 | 48.64 | $109.89 | 187700 |
| 2024-02-06 | 48.31 | $109.78 | 183300 |
| 2024-02-05 | 47.19 | $109.40 | 387200 |
| 2024-02-02 | 51.58 | $110.97 | 357600 |
| 2024-02-01 | 53.16 | $111.50 | 307300 |
| 2024-01-31 | 50.11 | $110.39 | 255803 |
| 2024-01-30 | 57.70 | $112.75 | 219600 |
| 2024-01-29 | 59.18 | $113.16 | 138832 |
| 2024-01-26 | 56.91 | $112.27 | 129800 |
| 2024-01-25 | 55.99 | $111.92 | 150600 |
| 2024-01-24 | 54.49 | $111.35 | 297125 |
| 2024-01-23 | 56.24 | $111.90 | 199516 |
| 2024-01-22 | 57.04 | $112.15 | 225224 |
| 2024-01-19 | 53.95 | $110.90 | 184100 |
| 2024-01-18 | 51.32 | $109.91 | 172148 |
| 2024-01-17 | 49.54 | $109.27 | 228200 |
| 2024-01-16 | 52.34 | $110.26 | 209900 |
| 2024-01-12 | 55.22 | $111.22 | 114000 |
| 2024-01-11 | 55.86 | $111.43 | 121800 |
| 2024-01-10 | 57.98 | $112.13 | 172600 |
| 2024-01-09 | 57.61 | $111.96 | 153646 |
| 2024-01-08 | 60.25 | $112.85 | 193547 |
| 2024-01-05 | 57.77 | $111.65 | 189648 |
| 2024-01-04 | 56.50 | $111.06 | 398704 |
| 2024-01-03 | 57.22 | $111.32 | 404307 |
| 2024-01-02 | 65.66 | $114.08 | 794900 |
| 2023-12-29 | 65.59 | $114.04 | 93736 |
| 2023-12-28 | 69.39 | $115.17 | 130500 |
| 2023-12-27 | 69.18 | $115.03 | 146400 |
| 2023-12-26 | 69.12 | $114.99 | 117108 |
| 2023-12-22 | 67.79 | $114.06 | 268923 |
| 2023-12-21 | 67.16 | $113.62 | 127800 |
| 2023-12-20 | 65.07 | $112.21 | 213341 |
| 2023-12-19 | 72.30 | $114.54 | 209013 |
| 2023-12-18 | 70.15 | $112.95 | 117500 |
| 2023-12-15 | 69.78 | $112.69 | 175436 |
| 2023-12-14 | 73.76 | $113.90 | 175800 |
| 2023-12-13 | 69.31 | $110.66 | 290724 |
| 2023-12-12 | 63.82 | $107.61 | 183600 |
| 2023-12-11 | 64.98 | $107.93 | 122700 |
| 2023-12-08 | 63.85 | $107.35 | 143919 |
| 2023-12-07 | 62.97 | $106.90 | 164100 |
| 2023-12-06 | 61.60 | $106.21 | 128000 |
| 2023-12-05 | 61.49 | $106.15 | 184906 |
| 2023-12-04 | 66.88 | $107.82 | 197131 |
| 2023-12-01 | 65.07 | $106.78 | 454900 |
| 2023-11-30 | 59.38 | $103.98 | 140906 |
| 2023-11-29 | 58.13 | $103.44 | 150802 |
| 2023-11-28 | 57.35 | $103.10 | 161732 |
| 2023-11-27 | 58.76 | $103.56 | 173600 |
| 2023-11-24 | 59.03 | $103.65 | 42500 |
| 2023-11-22 | 58.05 | $103.17 | 112300 |
| 2023-11-21 | 56.91 | $102.61 | 160443 |
| 2023-11-20 | 58.56 | $103.22 | 146219 |
| 2023-11-17 | 57.95 | $102.90 | 111427 |
| 2023-11-16 | 56.02 | $101.89 | 111901 |
| 2023-11-15 | 58.79 | $102.98 | 198848 |
| 2023-11-14 | 57.11 | $102.07 | 218127 |
| 2023-11-13 | 47.63 | $97.82 | 187203 |
| 2023-11-10 | 48.54 | $98.20 | 125300 |
| 2023-11-09 | 45.24 | $96.94 | 141048 |
| 2023-11-08 | 48.40 | $98.29 | 109000 |
| 2023-11-07 | 49.29 | $98.66 | 121640 |
| 2023-11-06 | 49.86 | $98.90 | 144321 |
| 2023-11-03 | 52.60 | $100.04 | 124400 |
| 2023-11-02 | 46.86 | $97.68 | 263013 |
| 2023-11-01 | 39.94 | $95.32 | 672931 |
| 2023-10-31 | 38.65 | $94.92 | 227100 |
| 2023-10-30 | 35.78 | $94.04 | 253300 |
| 2023-10-27 | 32.40 | $93.05 | 195819 |
| 2023-10-26 | 35.06 | $94.55 | 310600 |
| 2023-10-25 | 33.29 | $94.04 | 201139 |
| 2023-10-24 | 35.75 | $95.40 | 194359 |
| 2023-10-23 | 33.94 | $94.87 | 212820 |
| 2023-10-20 | 35.62 | $95.80 | 172723 |
| 2023-10-19 | 37.39 | $96.74 | 432923 |
| 2023-10-18 | 40.72 | $98.37 | 111235 |
| 2023-10-17 | 46.23 | $100.66 | 150915 |
| 2023-10-16 | 42.07 | $99.38 | 138300 |
| 2023-10-13 | 36.45 | $97.84 | 116600 |
| 2023-10-12 | 37.93 | $98.49 | 120800 |
| 2023-10-11 | 43.22 | $100.56 | 107126 |
| 2023-10-10 | 41.30 | $100.05 | 135200 |
| 2023-10-09 | 37.32 | $99.04 | 149032 |
| 2023-10-06 | 35.51 | $98.60 | 209737 |
| 2023-10-05 | 32.44 | $97.87 | 687748 |
| 2023-10-04 | 32.91 | $98.10 | 334948 |
| 2023-10-03 | 31.01 | $97.64 | 381000 |
| 2023-10-02 | 34.77 | $99.49 | 1.0M |
| 2023-09-29 | 38.19 | $100.93 | 234401 |
| 2023-09-28 | 38.36 | $101.00 | 298412 |
| 2023-09-27 | 33.01 | $99.71 | 148647 |
| 2023-09-26 | 31.92 | $99.46 | 113503 |
| 2023-09-25 | 37.48 | $101.86 | 123234 |
| 2023-09-22 | 35.15 | $101.34 | 130247 |
| 2023-09-21 | 35.44 | $101.46 | 255600 |
| 2023-09-20 | 40.50 | $103.38 | 114829 |
| 2023-09-19 | 41.70 | $103.79 | 94600 |
| 2023-09-18 | 41.88 | $103.85 | 128500 |
| 2023-09-15 | 42.84 | $104.19 | 118045 |
| 2023-09-14 | 45.89 | $105.23 | 103210 |
| 2023-09-13 | 40.20 | $103.77 | 213200 |
| 2023-09-12 | 42.35 | $104.51 | 70000 |
| 2023-09-11 | 42.03 | $104.43 | 130700 |
| 2023-09-08 | 42.47 | $104.59 | 110900 |
| 2023-09-07 | 42.85 | $104.73 | 94400 |
| 2023-09-06 | 45.85 | $105.82 | 120400 |
| 2023-09-05 | 47.30 | $106.32 | 123100 |
| 2023-09-01 | 55.20 | $108.71 | 316100 |
| 2023-08-31 | 51.71 | $107.62 | 81400 |
| 2023-08-30 | 51.31 | $107.50 | 168100 |
| 2023-08-29 | 50.73 | $107.32 | 112500 |
| 2023-08-28 | 45.28 | $105.73 | 188137 |
| 2023-08-25 | 40.87 | $104.60 | 239634 |
| 2023-08-24 | 40.59 | $104.53 | 216325 |
| 2023-08-23 | 43.01 | $105.40 | 127314 |
| 2023-08-22 | 37.91 | $104.14 | 174200 |
| 2023-08-21 | 39.96 | $104.90 | 191400 |
| 2023-08-18 | 39.80 | $104.86 | 148549 |
| 2023-08-17 | 38.89 | $104.63 | 145700 |
| 2023-08-16 | 42.28 | $105.92 | 205000 |
| 2023-08-15 | 45.61 | $107.06 | 139142 |
| 2023-08-14 | 51.04 | $108.68 | 107840 |
| 2023-08-11 | 51.04 | $108.68 | 353315 |
| 2023-08-10 | 51.21 | $108.73 | 253325 |
| 2023-08-09 | 52.16 | $109.02 | 147900 |
| 2023-08-08 | 54.32 | $109.67 | 289623 |
| 2023-08-07 | 57.67 | $110.63 | 105824 |
| 2023-08-04 | 55.30 | $109.76 | 170200 |
| 2023-08-03 | 55.78 | $109.90 | 186916 |
| 2023-08-02 | 57.43 | $110.39 | 611200 |
| 2023-08-01 | 61.41 | $111.52 | 538700 |
| 2023-07-31 | 62.88 | $111.92 | 151516 |
| 2023-07-28 | 61.32 | $111.21 | 281900 |
| 2023-07-27 | 59.46 | $110.39 | 294744 |
| 2023-07-26 | 64.31 | $111.74 | 183000 |
| 2023-07-25 | 62.46 | $110.88 | 249118 |
| 2023-07-24 | 62.13 | $110.73 | 275300 |
| 2023-07-21 | 61.54 | $110.45 | 175900 |
| 2023-07-20 | 63.32 | $110.98 | 259604 |
| 2023-07-19 | 65.99 | $111.76 | 233419 |
| 2023-07-18 | 64.53 | $110.96 | 178713 |
| 2023-07-17 | 62.41 | $109.85 | 375100 |
| 2023-07-14 | 61.36 | $109.32 | 170314 |
| 2023-07-13 | 65.73 | $110.65 | 128900 |
| 2023-07-12 | 64.32 | $109.87 | 177900 |
| 2023-07-11 | 62.82 | $109.07 | 157700 |
| 2023-07-10 | 60.28 | $107.79 | 134900 |
| 2023-07-07 | 57.60 | $106.54 | 214200 |
| 2023-07-06 | 55.09 | $105.45 | 328015 |
| 2023-07-05 | 58.63 | $106.62 | 457000 |
| 2023-07-03 | 61.83 | $107.61 | 464609 |
| 2023-06-30 | 60.84 | $107.13 | 171019 |
| 2023-06-29 | 59.59 | $106.52 | 153100 |
| 2023-06-28 | 56.80 | $105.23 | 194400 |
| 2023-06-27 | 57.00 | $105.30 | 137526 |
| 2023-06-26 | 52.65 | $103.40 | 261432 |
| 2023-06-23 | 50.33 | $102.48 | 113843 |
| 2023-06-22 | 53.69 | $103.72 | 118100 |
| 2023-06-21 | 55.77 | $104.45 | 177000 |
| 2023-06-20 | 56.98 | $104.87 | 135732 |
| 2023-06-16 | 59.21 | $105.64 | 162600 |
| 2023-06-15 | 60.68 | $106.14 | 166400 |
| 2023-06-14 | 58.66 | $105.10 | 239612 |
| 2023-06-13 | 60.27 | $105.67 | 142200 |
| 2023-06-12 | 57.71 | $104.35 | 212200 |
| 2023-06-09 | 56.54 | $103.77 | 169600 |
| 2023-06-08 | 58.07 | $104.35 | 162800 |
| 2023-06-07 | 59.76 | $104.99 | 148047 |
| 2023-06-06 | 56.85 | $103.43 | 190722 |
| 2023-06-05 | 51.84 | $101.07 | 217035 |
| 2023-06-02 | 55.14 | $102.35 | 271310 |
| 2023-06-01 | 46.02 | $98.77 | 1.5M |
| 2023-05-31 | 43.69 | $98.00 | 193800 |
| 2023-05-30 | 47.58 | $99.53 | 190811 |
| 2023-05-26 | 47.68 | $99.57 | 191898 |
| 2023-05-25 | 44.00 | $98.32 | 181026 |
| 2023-05-24 | 44.21 | $98.41 | 256137 |
| 2023-05-23 | 46.92 | $99.54 | 208900 |
| 2023-05-22 | 49.17 | $100.43 | 388200 |
| 2023-05-19 | 47.75 | $99.90 | 138400 |
| 2023-05-18 | 50.48 | $100.98 | 222100 |
| 2023-05-17 | 48.33 | $100.15 | 270700 |
| 2023-05-16 | 42.28 | $98.05 | 176111 |
| 2023-05-15 | 45.74 | $99.48 | 198817 |
| 2023-05-12 | 42.59 | $98.47 | 153120 |
| 2023-05-11 | 43.25 | $98.75 | 247119 |
| 2023-05-10 | 44.40 | $99.24 | 235832 |
| 2023-05-09 | 44.68 | $99.36 | 360026 |
| 2023-05-08 | 45.66 | $99.80 | 135111 |
| 2023-05-05 | 46.39 | $100.13 | 267443 |
| 2023-05-04 | 39.76 | $97.74 | 580200 |
| 2023-05-03 | 43.93 | $99.67 | 296914 |
| 2023-05-02 | 44.39 | $99.87 | 367000 |
| 2023-05-01 | 48.37 | $101.53 | 1.1M |
| 2023-04-28 | 48.92 | $101.75 | 226900 |
| 2023-04-27 | 45.57 | $100.50 | 149700 |
| 2023-04-26 | 40.62 | $98.83 | 218800 |
| 2023-04-25 | 42.21 | $99.56 | 174400 |
| 2023-04-24 | 47.23 | $101.64 | 236109 |
| 2023-04-21 | 47.54 | $101.76 | 251700 |
| 2023-04-20 | 47.99 | $101.94 | 152832 |
| 2023-04-19 | 49.14 | $102.41 | 150700 |
| 2023-04-18 | 48.11 | $102.00 | 181637 |
| 2023-04-17 | 48.52 | $102.18 | 234300 |
| 2023-04-14 | 46.24 | $101.24 | 189516 |
| 2023-04-13 | 47.71 | $101.93 | 281200 |
| 2023-04-12 | 46.01 | $101.21 | 363200 |
| 2023-04-11 | 47.56 | $101.97 | 232915 |
| 2023-04-10 | 45.35 | $101.01 | 301614 |
| 2023-04-06 | 42.35 | $99.76 | 347348 |
| 2023-04-05 | 42.70 | $99.96 | 491236 |
| 2023-04-04 | 43.95 | $100.67 | 583717 |
| 2023-04-03 | 47.29 | $102.47 | 891700 |
| 2023-03-31 | 47.86 | $102.77 | 398900 |
| 2023-03-30 | 43.96 | $100.96 | 265400 |
| 2023-03-29 | 43.38 | $100.70 | 247013 |
| 2023-03-28 | 40.37 | $99.36 | 370600 |
| 2023-03-27 | 39.50 | $98.98 | 779845 |
| 2023-03-24 | 37.87 | $98.26 | 496030 |
| 2023-03-23 | 35.51 | $97.23 | 306100 |
| 2023-03-22 | 37.10 | $98.45 | 424000 |
| 2023-03-21 | 40.84 | $101.09 | 315600 |
| 2023-03-20 | 36.23 | $99.10 | 1.5M |
| 2023-03-17 | 32.17 | $97.49 | 894319 |
| 2023-03-16 | 35.69 | $100.11 | 403547 |
| 2023-03-15 | 32.51 | $98.92 | 477018 |
| 2023-03-14 | 35.41 | $101.00 | 311646 |
| 2023-03-13 | 30.47 | $99.26 | 713918 |
| 2023-03-10 | 33.77 | $101.60 | 461300 |
| 2023-03-09 | 39.63 | $104.96 | 2.4M |
| 2023-03-08 | 46.41 | $107.94 | 141202 |
| 2023-03-07 | 45.97 | $107.79 | 210200 |
| 2023-03-06 | 49.99 | $109.33 | 260200 |
| 2023-03-03 | 54.34 | $110.81 | 2.8M |
| 2023-03-02 | 51.38 | $109.72 | 192600 |
| 2023-03-01 | 49.94 | $109.21 | 258240 |
| 2023-02-28 | 49.53 | $109.06 | 207200 |
| 2023-02-27 | 49.92 | $109.21 | 264148 |
| 2023-02-24 | 49.28 | $108.96 | 402307 |
| 2023-02-23 | 51.80 | $109.96 | 253413 |
| 2023-02-22 | 51.26 | $109.73 | 2.3M |
| 2023-02-21 | 50.96 | $109.60 | 284432 |
| 2023-02-17 | 58.09 | $112.35 | 113637 |
| 2023-02-16 | 58.46 | $112.48 | 188000 |
| 2023-02-15 | 61.17 | $113.44 | 150100 |
| 2023-02-14 | 59.67 | $112.63 | 377400 |
| 2023-02-13 | 59.72 | $112.65 | 118000 |
| 2023-02-10 | 56.94 | $111.15 | 180614 |
| 2023-02-09 | 56.88 | $111.12 | 297746 |
| 2023-02-08 | 61.05 | $112.76 | 174200 |
| 2023-02-07 | 65.23 | $114.27 | 303800 |
| 2023-02-06 | 64.36 | $113.70 | 511032 |
| 2023-02-03 | 68.41 | $115.11 | 2.8M |
| 2023-02-02 | 71.37 | $116.09 | 887126 |
| 2023-02-01 | 69.07 | $114.32 | 569005 |
| 2023-01-31 | 66.04 | $112.25 | 216700 |
| 2023-01-30 | 61.13 | $109.44 | 220103 |
| 2023-01-27 | 65.01 | $110.66 | 176000 |
| 2023-01-26 | 63.94 | $110.06 | 307113 |
| 2023-01-25 | 62.20 | $109.11 | 2.8M |
| 2023-01-24 | 61.57 | $108.77 | 295100 |
| 2023-01-23 | 63.31 | $109.36 | 249857 |
| 2023-01-20 | 60.59 | $107.84 | 283728 |
| 2023-01-19 | 56.73 | $105.92 | 167600 |
| 2023-01-18 | 59.92 | $107.02 | 196600 |
| 2023-01-17 | 64.52 | $108.49 | 302800 |
| 2023-01-13 | 64.52 | $108.49 | 268449 |
| 2023-01-12 | 63.96 | $108.16 | 357300 |
| 2023-01-11 | 62.12 | $107.09 | 515000 |
| 2023-01-10 | 59.29 | $105.56 | 221200 |
| 2023-01-09 | 56.87 | $104.35 | 398800 |
| 2023-01-06 | 56.79 | $104.31 | 465224 |
| 2023-01-05 | 50.89 | $101.61 | 2.6M |
| 2023-01-04 | 52.98 | $102.43 | 493900 |
| 2023-01-03 | 48.59 | $100.63 | 534900 |
| 2022-12-30 | 49.00 | $100.80 | 305500 |
| 2022-12-29 | 49.85 | $101.16 | 468100 |
| 2022-12-28 | 43.99 | $98.87 | 234200 |
| 2022-12-27 | 48.01 | $100.60 | 198901 |
| 2022-12-23 | 47.62 | $100.45 | 181800 |
| 2022-12-22 | 45.98 | $99.82 | 273800 |
| 2022-12-21 | 48.09 | $100.75 | 3.0M |
| 2022-12-20 | 43.12 | $98.88 | 361448 |
| 2022-12-19 | 41.93 | $98.46 | 719200 |
| 2022-12-16 | 44.40 | $99.64 | 278300 |
| 2022-12-15 | 46.62 | $100.64 | 297400 |
| 2022-12-14 | 51.60 | $102.68 | 301400 |
| 2022-12-13 | 52.60 | $103.06 | 366200 |
| 2022-12-12 | 53.01 | $103.22 | 249437 |
| 2022-12-09 | 50.61 | $102.17 | 285800 |
| 2022-12-08 | 53.06 | $103.17 | 239900 |
| 2022-12-07 | 51.93 | $102.66 | 522815 |
| 2022-12-06 | 52.59 | $102.94 | 3.7M |
| 2022-12-05 | 54.80 | $103.88 | 209200 |
| 2022-12-02 | 61.44 | $106.42 | 393717 |
| 2022-12-01 | 61.23 | $106.30 | 407900 |
| 2022-11-30 | 62.42 | $106.74 | 528220 |
| 2022-11-29 | 58.95 | $104.72 | 272500 |
| 2022-11-28 | 57.92 | $104.16 | 244600 |
| 2022-11-25 | 63.19 | $106.13 | 193730 |
| 2022-11-23 | 62.20 | $105.53 | 288637 |
| 2022-11-22 | 62.38 | $105.60 | 3.8M |
| 2022-11-21 | 59.69 | $103.96 | 231736 |
| 2022-11-18 | 59.31 | $103.74 | 129700 |
| 2022-11-17 | 57.97 | $102.94 | 824138 |
| 2022-11-16 | 58.87 | $103.33 | 234806 |
| 2022-11-15 | 62.15 | $104.73 | 499418 |
| 2022-11-14 | 60.28 | $103.48 | 294949 |
| 2022-11-11 | 62.39 | $104.38 | 329100 |
| 2022-11-10 | 61.77 | $103.94 | 236700 |
| 2022-11-09 | 53.22 | $98.84 | 1.2M |
| 2022-11-08 | 57.54 | $100.64 | 304700 |
| 2022-11-07 | 57.37 | $100.55 | 1.3M |
| 2022-11-04 | 56.10 | $99.84 | 3.2M |
| 2022-11-03 | 52.58 | $97.98 | 350900 |
| 2022-11-02 | 52.82 | $98.09 | 202318 |
| 2022-11-01 | 58.51 | $100.58 | 291101 |
| 2022-10-31 | 58.03 | $100.30 | 649334 |
| 2022-10-28 | 58.05 | $100.31 | 223200 |
| 2022-10-27 | 54.97 | $98.49 | 519800 |
| 2022-10-26 | 54.13 | $98.01 | 1.0M |
| 2022-10-25 | 53.53 | $97.66 | 4.4M |
| 2022-10-24 | 49.92 | $95.64 | 262511 |
| 2022-10-21 | 48.58 | $94.93 | 256200 |
| 2022-10-20 | 44.79 | $93.00 | 232500 |
| 2022-10-19 | 47.17 | $94.39 | 206700 |
| 2022-10-18 | 49.63 | $95.75 | 270200 |
| 2022-10-17 | 46.82 | $94.30 | 373219 |
| 2022-10-14 | 42.23 | $92.12 | 270742 |
| 2022-10-13 | 45.21 | $93.87 | 417325 |
| 2022-10-12 | 40.25 | $91.70 | 452031 |
| 2022-10-11 | 41.10 | $92.22 | 247300 |
| 2022-10-10 | 40.64 | $92.02 | 356900 |
| 2022-10-07 | 40.73 | $92.08 | 411400 |
| 2022-10-06 | 44.05 | $94.23 | 453600 |
| 2022-10-05 | 45.47 | $95.10 | 668300 |
| 2022-10-04 | 46.71 | $95.85 | 410800 |
| 2022-10-03 | 39.47 | $92.38 | 627842 |
| 2022-09-30 | 33.60 | $90.00 | 499600 |
| 2022-09-29 | 34.41 | $90.61 | 423314 |
| 2022-09-28 | 37.27 | $92.64 | 427035 |
| 2022-09-27 | 31.50 | $90.47 | 380400 |
| 2022-09-26 | 31.73 | $90.65 | 499744 |
| 2022-09-23 | 34.70 | $92.87 | 492000 |
| 2022-09-22 | 37.86 | $94.96 | 895000 |
| 2022-09-21 | 40.82 | $96.71 | 308138 |
| 2022-09-20 | 43.22 | $98.02 | 204000 |
| 2022-09-19 | 46.50 | $99.67 | 242300 |
| 2022-09-16 | 43.36 | $98.40 | 222377 |
| 2022-09-15 | 45.79 | $99.61 | 237900 |
| 2022-09-14 | 46.74 | $100.07 | 344100 |
| 2022-09-13 | 47.04 | $100.22 | 238516 |
| 2022-09-12 | 54.96 | $103.75 | 352500 |
| 2022-09-09 | 52.44 | $102.58 | 298300 |
| 2022-09-08 | 48.73 | $100.99 | 302300 |
| 2022-09-07 | 46.80 | $100.21 | 433800 |
| 2022-09-06 | 40.83 | $98.01 | 4.5M |
| 2022-09-02 | 42.33 | $98.74 | 279400 |
| 2022-09-01 | 43.72 | $99.41 | 385714 |
| 2022-08-31 | 45.25 | $100.13 | 179743 |
| 2022-08-30 | 46.58 | $100.75 | 394129 |
| 2022-08-29 | 49.77 | $102.17 | 287800 |
| 2022-08-26 | 50.98 | $102.69 | 493400 |
| 2022-08-25 | 58.62 | $105.62 | 4.5M |
| 2022-08-24 | 54.56 | $103.78 | 151500 |
| 2022-08-23 | 53.73 | $103.43 | 128417 |
| 2022-08-22 | 54.16 | $103.59 | 332448 |
| 2022-08-19 | 60.31 | $105.76 | 99900 |
| 2022-08-18 | 64.85 | $107.17 | 130900 |
| 2022-08-17 | 63.26 | $106.32 | 132800 |
| 2022-08-16 | 67.92 | $107.68 | 149000 |
| 2022-08-15 | 66.47 | $106.84 | 220000 |
| 2022-08-12 | 66.37 | $106.78 | 176249 |
| 2022-08-11 | 63.51 | $105.17 | 291700 |
| 2022-08-10 | 61.99 | $104.37 | 214532 |
| 2022-08-09 | 57.54 | $102.26 | 90636 |
| 2022-08-08 | 59.04 | $102.74 | 435422 |
| 2022-08-05 | 57.69 | $102.12 | 150200 |
| 2022-08-04 | 57.09 | $101.84 | 268521 |
| 2022-08-03 | 58.97 | $102.50 | 364600 |
| 2022-08-02 | 57.39 | $101.72 | 4.2M |
| 2022-08-01 | 60.97 | $102.97 | 547500 |
| 2022-07-29 | 61.20 | $103.05 | 485940 |
| 2022-07-28 | 59.04 | $101.88 | 559930 |
| 2022-07-27 | 56.22 | $100.46 | 212149 |
| 2022-07-26 | 52.92 | $98.94 | 330100 |
| 2022-07-25 | 54.36 | $99.50 | 4.3M |
| 2022-07-22 | 52.59 | $98.69 | 178000 |
| 2022-07-21 | 53.76 | $99.17 | 165232 |
| 2022-07-20 | 52.79 | $98.70 | 291016 |
| 2022-07-19 | 51.63 | $98.14 | 220046 |
| 2022-07-18 | 45.04 | $95.25 | 222200 |
| 2022-07-15 | 45.27 | $95.36 | 193942 |
| 2022-07-14 | 41.03 | $93.68 | 288735 |
| 2022-07-13 | 42.67 | $94.56 | 350842 |
| 2022-07-12 | 43.44 | $94.97 | 282087 |
| 2022-07-11 | 43.46 | $94.98 | 300500 |
| 2022-07-08 | 44.85 | $95.76 | 290500 |
| 2022-07-07 | 45.36 | $96.05 | 614800 |
| 2022-07-06 | 41.60 | $94.33 | 5.7M |
| 2022-07-05 | 42.52 | $94.90 | 412423 |
| 2022-07-01 | 43.50 | $95.51 | 470039 |
| 2022-06-30 | 41.18 | $94.41 | 331600 |
| 2022-06-29 | 42.31 | $95.16 | 253546 |
| 2022-06-28 | 43.36 | $95.86 | 486500 |
| 2022-06-27 | 45.13 | $97.02 | 979203 |
| 2022-06-24 | 44.27 | $96.56 | 5.0M |
| 2022-06-23 | 37.65 | $93.26 | 430400 |
| 2022-06-22 | 37.29 | $93.09 | 356246 |
| 2022-06-21 | 37.51 | $93.27 | 474500 |
| 2022-06-17 | 35.27 | $92.16 | 591200 |
| 2022-06-16 | 33.95 | $91.51 | 533810 |
| 2022-06-15 | 38.93 | $95.81 | 346100 |
| 2022-06-14 | 36.57 | $94.66 | 1.0M |
| 2022-06-13 | 37.25 | $95.23 | 539700 |
| 2022-06-10 | 43.23 | $99.70 | 276900 |
| 2022-06-09 | 46.92 | $102.00 | 278400 |
| 2022-06-08 | 51.17 | $104.36 | 126400 |
| 2022-06-07 | 54.90 | $106.22 | 303800 |
| 2022-06-06 | 52.75 | $105.00 | 217800 |
| 2022-06-03 | 51.33 | $104.21 | 3.5M |
| 2022-06-02 | 53.62 | $105.39 | 506300 |
| 2022-06-01 | 50.43 | $103.60 | 345500 |
| 2022-05-31 | 51.87 | $104.36 | 725100 |
| 2022-05-27 | 53.34 | $105.13 | 416500 |
| 2022-05-26 | 50.10 | $103.27 | 335700 |
| 2022-05-25 | 46.32 | $101.28 | 701100 |
| 2022-05-24 | 42.76 | $99.56 | 3.2M |
| 2022-05-23 | 43.86 | $100.24 | 267878 |
| 2022-05-20 | 41.61 | $99.16 | 386318 |
| 2022-05-19 | 42.41 | $99.70 | 295500 |
| 2022-05-18 | 43.00 | $100.10 | 266519 |
| 2022-05-17 | 48.56 | $103.58 | 289100 |
| 2022-05-16 | 42.20 | $100.46 | 297200 |
| 2022-05-13 | 42.60 | $100.71 | 269400 |
| 2022-05-12 | 37.25 | $98.35 | 768403 |
| 2022-05-11 | 35.33 | $97.56 | 349118 |
| 2022-05-10 | 37.16 | $98.90 | 411100 |
| 2022-05-09 | 38.15 | $99.61 | 429000 |
| 2022-05-06 | 42.40 | $102.41 | 440100 |
| 2022-05-05 | 43.81 | $103.26 | 437700 |
| 2022-05-04 | 49.69 | $106.45 | 2.8M |
| 2022-05-03 | 43.73 | $103.80 | 369401 |
| 2022-05-02 | 40.60 | $102.56 | 597000 |
| 2022-04-29 | 39.81 | $102.25 | 236815 |
| 2022-04-28 | 44.76 | $104.95 | 393500 |
| 2022-04-27 | 40.38 | $103.27 | 688135 |
| 2022-04-26 | 40.60 | $103.39 | 546000 |
| 2022-04-25 | 46.00 | $106.13 | 3.0M |
| 2022-04-22 | 44.70 | $105.62 | 283200 |
| 2022-04-21 | 51.34 | $108.50 | 542944 |
| 2022-04-20 | 56.01 | $110.20 | 272500 |
| 2022-04-19 | 53.98 | $109.33 | 208614 |
| 2022-04-18 | 48.86 | $107.35 | 254441 |
| 2022-04-14 | 48.84 | $107.34 | 173447 |
| 2022-04-13 | 49.39 | $107.56 | 192323 |
| 2022-04-12 | 44.85 | $105.87 | 376037 |
| 2022-04-11 | 45.54 | $106.17 | 588438 |
| 2022-04-08 | 46.33 | $106.52 | 345149 |
| 2022-04-07 | 45.69 | $106.27 | 428000 |
| 2022-04-06 | 46.81 | $106.80 | 671923 |
| 2022-04-05 | 48.06 | $107.39 | 4.0M |
| 2022-04-04 | 52.88 | $109.52 | 904218 |
| 2022-04-01 | 53.92 | $109.95 | 587500 |
| 2022-03-31 | 53.29 | $109.64 | 234800 |
| 2022-03-30 | 56.40 | $110.96 | 856121 |
| 2022-03-29 | 59.77 | $112.30 | 408400 |
| 2022-03-28 | 55.74 | $110.15 | 1.0M |
| 2022-03-25 | 56.27 | $110.36 | 3.8M |
| 2022-03-24 | 53.98 | $109.19 | 171606 |
| 2022-03-23 | 52.43 | $108.42 | 318111 |
| 2022-03-22 | 56.25 | $110.05 | 317617 |
| 2022-03-21 | 55.55 | $109.68 | 235447 |
| 2022-03-18 | 55.40 | $109.60 | 314639 |
| 2022-03-17 | 54.61 | $109.15 | 154215 |
| 2022-03-16 | 53.47 | $108.50 | 228300 |
| 2022-03-15 | 48.84 | $106.04 | 178727 |
| 2022-03-14 | 46.05 | $104.69 | 234500 |
| 2022-03-11 | 47.05 | $105.24 | 210800 |
| 2022-03-10 | 48.42 | $106.00 | 158700 |
| 2022-03-09 | 47.96 | $105.76 | 316036 |
| 2022-03-08 | 43.00 | $103.27 | 325523 |
| 2022-03-07 | 41.41 | $102.52 | 357100 |
| 2022-03-04 | 47.71 | $106.24 | 200623 |
| 2022-03-03 | 50.56 | $107.69 | 268009 |
| 2022-03-02 | 51.61 | $108.21 | 276600 |
| 2022-03-01 | 45.58 | $105.29 | 372600 |
| 2022-02-28 | 50.31 | $107.61 | 335644 |
| 2022-02-25 | 50.46 | $107.68 | 370600 |
| 2022-02-24 | 43.45 | $104.62 | 942841 |
| 2022-02-23 | 42.02 | $104.06 | 452000 |
| 2022-02-22 | 45.57 | $105.88 | 321300 |
| 2022-02-18 | 48.52 | $107.26 | 253814 |
| 2022-02-17 | 49.40 | $107.66 | 234200 |
| 2022-02-16 | 53.61 | $109.48 | 263519 |
| 2022-02-15 | 52.03 | $108.74 | 364718 |
| 2022-02-14 | 46.47 | $106.36 | 371800 |
| 2022-02-11 | 47.37 | $106.77 | 308921 |
| 2022-02-10 | 49.73 | $107.83 | 531007 |
| 2022-02-09 | 52.75 | $109.11 | 152200 |
| 2022-02-08 | 49.30 | $107.60 | 690727 |
| 2022-02-07 | 43.86 | $105.49 | 8.7M |
| 2022-02-04 | 43.99 | $105.55 | 313200 |
| 2022-02-03 | 44.31 | $105.71 | 665736 |
| 2022-02-02 | 47.49 | $107.23 | 382100 |
| 2022-02-01 | 47.45 | $107.21 | 374500 |
| 2022-01-31 | 45.06 | $106.19 | 297742 |
| 2022-01-28 | 40.82 | $104.50 | 398400 |
| 2022-01-27 | 36.79 | $103.03 | 297900 |
| 2022-01-26 | 39.37 | $104.52 | 359907 |
| 2022-01-25 | 41.12 | $105.47 | 716300 |
| 2022-01-24 | 44.13 | $107.01 | 687002 |
| 2022-01-21 | 39.15 | $105.20 | 436200 |
| 2022-01-20 | 42.30 | $106.79 | 540214 |
| 2022-01-19 | 47.09 | $108.91 | 340300 |
| 2022-01-18 | 50.87 | $110.37 | 292100 |
| 2022-01-14 | 57.26 | $112.51 | 468715 |
| 2022-01-13 | 56.97 | $112.39 | 249600 |
| 2022-01-12 | 55.50 | $111.77 | 206909 |
| 2022-01-11 | 56.71 | $112.18 | 411845 |
| 2022-01-10 | 54.49 | $111.22 | 911348 |
| 2022-01-07 | 55.65 | $111.63 | 205644 |
| 2022-01-06 | 55.87 | $111.71 | 343800 |
| 2022-01-05 | 54.17 | $110.92 | 517136 |
| 2022-01-04 | 59.52 | $112.86 | 1.2M |
| 2022-01-03 | 56.58 | $111.46 | 2.8M |
| 2021-12-31 | 54.85 | $110.68 | 203600 |
| 2021-12-30 | 54.71 | $110.62 | 106800 |
| 2021-12-29 | 55.59 | $110.96 | 343800 |
| 2021-12-28 | 54.66 | $110.50 | 2.5M |
| 2021-12-27 | 53.89 | $110.12 | 124524 |
| 2021-12-23 | 50.97 | $108.70 | 154700 |
| 2021-12-22 | 49.14 | $107.85 | 246600 |
| 2021-12-21 | 46.99 | $106.88 | 649300 |
| 2021-12-20 | 39.95 | $104.05 | 3.0M |
| 2021-12-17 | 44.12 | $106.17 | 181743 |
| 2021-12-16 | 45.63 | $106.88 | 174500 |
| 2021-12-15 | 47.51 | $107.74 | 178400 |
| 2021-12-14 | 45.45 | $106.91 | 203645 |
| 2021-12-13 | 45.97 | $107.16 | 130800 |
| 2021-12-10 | 49.99 | $109.03 | 136600 |
| 2021-12-09 | 49.61 | $108.86 | 141520 |
| 2021-12-08 | 52.26 | $110.05 | 279000 |
| 2021-12-07 | 51.31 | $109.59 | 155920 |
| 2021-12-06 | 48.27 | $108.17 | 358800 |
| 2021-12-03 | 41.82 | $105.51 | 291700 |
| 2021-12-02 | 44.16 | $106.70 | 732694 |
| 2021-12-01 | 34.36 | $103.36 | 825532 |
| 2021-11-30 | 37.36 | $104.97 | 213405 |
| 2021-11-29 | 44.53 | $108.09 | 183300 |
| 2021-11-26 | 45.16 | $108.33 | 111314 |
| 2021-11-24 | 58.19 | $112.31 | 169600 |
| 2021-11-23 | 59.58 | $112.65 | 533737 |
| 2021-11-22 | 58.72 | $112.34 | 169443 |
| 2021-11-19 | 55.76 | $111.31 | 119100 |
| 2021-11-18 | 60.10 | $112.40 | 120000 |
| 2021-11-17 | 59.69 | $112.25 | 219400 |
| 2021-11-16 | 63.62 | $113.20 | 214535 |
| 2021-11-15 | 64.25 | $113.35 | 611421 |
| 2021-11-12 | 63.37 | $112.97 | 120639 |
| 2021-11-11 | 62.71 | $112.68 | 100500 |
| 2021-11-10 | 61.68 | $112.23 | 127100 |
| 2021-11-09 | 64.37 | $112.95 | 115500 |
| 2021-11-08 | 65.08 | $113.14 | 548107 |
| 2021-11-05 | 65.56 | $113.27 | 167115 |
| 2021-11-04 | 61.66 | $111.35 | 1.6M |
| 2021-11-03 | 64.51 | $112.14 | 212617 |
| 2021-11-02 | 60.93 | $110.49 | 200100 |
| 2021-11-01 | 59.66 | $109.95 | 341945 |
| 2021-10-29 | 53.30 | $107.56 | 99327 |
| 2021-10-28 | 54.32 | $107.86 | 84100 |
| 2021-10-27 | 50.04 | $106.45 | 139428 |
| 2021-10-26 | 58.02 | $108.63 | 221600 |
| 2021-10-25 | 61.53 | $109.45 | 143200 |
| 2021-10-22 | 59.99 | $108.90 | 87700 |
| 2021-10-21 | 59.40 | $108.69 | 144600 |
| 2021-10-20 | 59.80 | $108.79 | 329100 |
| 2021-10-19 | 56.79 | $107.70 | 186300 |
| 2021-10-18 | 56.37 | $107.55 | 203541 |
| 2021-10-15 | 56.47 | $107.58 | 174500 |
| 2021-10-14 | 56.13 | $107.45 | 165300 |
| 2021-10-13 | 51.71 | $105.84 | 383700 |
| 2021-10-12 | 51.27 | $105.69 | 148526 |
| 2021-10-11 | 49.57 | $105.10 | 119000 |
| 2021-10-08 | 51.60 | $105.80 | 213300 |
| 2021-10-07 | 52.38 | $106.07 | 148718 |
| 2021-10-06 | 49.15 | $104.88 | 341900 |
| 2021-10-05 | 49.93 | $105.17 | 613019 |
| 2021-10-04 | 49.72 | $105.09 | 964229 |
| 2021-10-01 | 49.87 | $105.15 | 1.4M |
| 2021-09-30 | 44.27 | $103.04 | 263216 |
| 2021-09-29 | 48.81 | $104.89 | 144400 |
| 2021-09-28 | 48.24 | $104.68 | 420300 |
| 2021-09-27 | 51.56 | $105.95 | 103107 |
| 2021-09-24 | 47.68 | $104.51 | 91128 |
| 2021-09-23 | 49.00 | $105.02 | 185400 |
| 2021-09-22 | 44.17 | $103.34 | 184300 |
| 2021-09-21 | 39.15 | $101.80 | 302300 |
| 2021-09-20 | 40.00 | $102.18 | 291230 |
| 2021-09-17 | 43.89 | $103.83 | 251700 |
| 2021-09-16 | 46.42 | $104.80 | 1.5M |
| 2021-09-15 | 47.41 | $105.17 | 595700 |
| 2021-09-14 | 43.45 | $103.89 | 281300 |
| 2021-09-13 | 47.08 | $105.27 | 124537 |
| 2021-09-10 | 44.02 | $104.32 | 107221 |
| 2021-09-09 | 47.24 | $105.50 | 88100 |
| 2021-09-08 | 48.38 | $105.90 | 154400 |
| 2021-09-07 | 49.87 | $106.42 | 105700 |
| 2021-09-03 | 53.30 | $107.57 | 101643 |
| 2021-09-02 | 55.16 | $108.16 | 178100 |
| 2021-09-01 | 54.24 | $107.80 | 320611 |
| 2021-08-31 | 53.89 | $107.66 | 94700 |
| 2021-08-30 | 54.57 | $107.90 | 112500 |
| 2021-08-27 | 56.08 | $108.44 | 162185 |
| 2021-08-26 | 50.77 | $106.23 | 182500 |
| 2021-08-25 | 54.09 | $107.41 | 81610 |
| 2021-08-24 | 52.44 | $106.75 | 229645 |
| 2021-08-23 | 49.56 | $105.65 | 112300 |
| 2021-08-20 | 47.34 | $104.84 | 106946 |
| 2021-08-19 | 43.22 | $103.44 | 300500 |
| 2021-08-18 | 46.06 | $104.60 | 110300 |
| 2021-08-17 | 48.75 | $105.63 | 150700 |
| 2021-08-16 | 52.42 | $106.93 | 82714 |
| 2021-08-13 | 53.49 | $107.29 | 78034 |
| 2021-08-12 | 54.27 | $107.56 | 121811 |
| 2021-08-11 | 55.01 | $107.82 | 113800 |
| 2021-08-10 | 51.93 | $106.53 | 148721 |
| 2021-08-09 | 49.89 | $105.72 | 148830 |
| 2021-08-06 | 50.90 | $106.12 | 228900 |
| 2021-08-05 | 48.67 | $105.22 | 264311 |
| 2021-08-04 | 45.12 | $103.87 | 321000 |
| 2021-08-03 | 48.32 | $105.23 | 386715 |
| 2021-08-02 | 46.46 | $104.53 | 549941 |
| 2021-07-30 | 47.84 | $105.12 | 100900 |
| 2021-07-29 | 48.63 | $105.46 | 277602 |
| 2021-07-28 | 45.81 | $104.33 | 180700 |
| 2021-07-27 | 44.60 | $103.86 | 131800 |
| 2021-07-26 | 45.44 | $104.27 | 191600 |
| 2021-07-23 | 44.13 | $103.73 | 147000 |
| 2021-07-22 | 41.82 | $102.79 | 195443 |
| 2021-07-21 | 44.38 | $104.17 | 441830 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.44
2026-07-17
Close Price
$148.17
Vol: 122211
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.44 | $148.17 | 122211 |
| 2026-07-16 | -0.17 | $149.29 | 122000 |
| 2026-07-15 | -22.72 | $147.16 | 158300 |
| 2026-07-14 | -29.42 | $146.78 | 120000 |
| 2026-07-13 | -37.45 | $146.39 | 218200 |
| 2026-07-10 | -34.73 | $146.47 | 186800 |
| 2026-07-09 | -44.57 | $145.75 | 177900 |
| 2026-07-08 | -64.65 | $144.26 | 184000 |
| 2026-07-07 | -36.17 | $146.00 | 133718 |
| 2026-07-06 | -18.07 | $147.01 | 324229 |
| 2026-07-02 | -21.84 | $146.76 | 74800 |
| 2026-07-01 | -20.82 | $146.78 | 244009 |
| 2026-06-30 | -5.81 | $147.73 | 154800 |
| 2026-06-29 | -11.70 | $147.29 | 224100 |
| 2026-06-26 | -7.70 | $147.57 | 724233 |
| 2026-06-25 | -15.41 | $147.03 | 196200 |
| 2026-06-24 | -32.95 | $145.72 | 738741 |
| 2026-06-23 | -51.52 | $144.44 | 132761 |
| 2026-06-22 | -38.35 | $145.01 | 101830 |
| 2026-06-18 | -31.36 | $144.81 | 109100 |
| 2026-06-17 | -39.31 | $143.65 | 199048 |
| 2026-06-16 | -17.07 | $146.08 | 110100 |
| 2026-06-15 | -16.18 | $146.18 | 175900 |
| 2026-06-12 | -5.40 | $146.78 | 66931 |
| 2026-06-11 | -2.36 | $145.49 | 238700 |
| 2026-06-10 | -30.99 | $142.70 | 215800 |
| 2026-06-09 | -12.34 | $144.19 | 137400 |
| 2026-06-08 | -21.67 | $142.51 | 140116 |
| 2026-06-05 | -29.49 | $141.94 | 129600 |
| 2026-06-04 | -7.68 | $143.53 | 138900 |
| 2026-06-03 | -12.75 | $142.89 | 308259 |
| 2026-06-02 | -5.44 | $143.40 | 100400 |
| 2026-06-01 | -28.65 | $141.78 | 121307 |
| 2026-05-29 | -22.35 | $142.22 | 92843 |
| 2026-05-28 | -20.34 | $142.36 | 197100 |
| 2026-05-27 | -21.63 | $142.27 | 104529 |
| 2026-05-26 | -19.48 | $142.42 | 113800 |
| 2026-05-22 | -40.54 | $140.95 | 89800 |
| 2026-05-21 | -55.87 | $139.88 | 133808 |
| 2026-05-20 | -58.74 | $139.68 | 303241 |
| 2026-05-19 | -92.12 | $137.35 | 283000 |
| 2026-05-18 | -86.73 | $138.55 | 137724 |
| 2026-05-15 | -97.18 | $137.92 | 177400 |
| 2026-05-14 | -77.71 | $139.84 | 179610 |
| 2026-05-13 | -83.39 | $139.26 | 82338 |
| 2026-05-12 | -67.25 | $139.92 | 134400 |
| 2026-05-11 | -55.75 | $140.58 | 120800 |
| 2026-05-08 | -29.06 | $141.76 | 64900 |
| 2026-05-07 | -35.11 | $141.34 | 148500 |
| 2026-05-06 | -8.78 | $143.17 | 111936 |
| 2026-05-05 | -28.26 | $141.78 | 161425 |
| 2026-05-04 | -33.24 | $140.34 | 122328 |
| 2026-05-01 | -16.97 | $141.84 | 151506 |
| 2026-04-30 | -11.31 | $142.31 | 101341 |
| 2026-04-29 | -29.38 | $140.04 | 73607 |
| 2026-04-28 | -19.76 | $141.08 | 180400 |
| 2026-04-27 | -13.52 | $141.74 | 157615 |
| 2026-04-24 | -16.44 | $141.31 | 61622 |
| 2026-04-23 | -15.69 | $141.42 | 104546 |
| 2026-04-22 | -17.87 | $141.10 | 56643 |
| 2026-04-21 | -14.06 | $141.66 | 96200 |
| 2026-04-20 | -1.33 | $142.32 | 93430 |
| 2026-04-17 | -5.60 | $141.47 | 95900 |
| 2026-04-16 | -4.10 | $138.92 | 86432 |
| 2026-04-15 | -8.12 | $138.44 | 76500 |
| 2026-04-14 | -3.94 | $138.94 | 101500 |
| 2026-04-13 | 0.00 | $138.73 | 162418 |
| 2026-04-10 | -9.16 | $137.58 | 91221 |
| 2026-04-09 | -3.68 | $138.19 | 200707 |
| 2026-04-08 | -4.61 | $137.61 | 558270 |
| 2026-04-07 | -14.54 | $134.23 | 140100 |
| 2026-04-06 | -17.07 | $134.03 | 106115 |
| 2026-04-02 | -26.42 | $133.29 | 143701 |
| 2026-04-01 | -49.96 | $133.15 | 132700 |
| 2026-03-31 | -57.05 | $132.50 | 201128 |
| 2026-03-30 | -83.70 | $129.41 | 277430 |
| 2026-03-27 | -84.59 | $129.55 | 191303 |
| 2026-03-26 | -68.74 | $131.69 | 178500 |
| 2026-03-25 | -65.24 | $132.51 | 255900 |
| 2026-03-24 | -71.72 | $131.57 | 304100 |
| 2026-03-23 | -78.76 | $130.55 | 283300 |
| 2026-03-20 | -96.02 | $128.08 | 259100 |
| 2026-03-19 | -90.29 | $130.33 | 183378 |
| 2026-03-18 | -99.53 | $130.50 | 87802 |
| 2026-03-17 | -87.61 | $132.04 | 96600 |
| 2026-03-16 | -92.33 | $131.43 | 195315 |
| 2026-03-13 | -97.44 | $130.77 | 196416 |
| 2026-03-12 | -96.79 | $130.90 | 179317 |
| 2026-03-11 | -82.40 | $132.96 | 113045 |
| 2026-03-10 | -80.45 | $133.24 | 164806 |
| 2026-03-09 | -73.39 | $134.25 | 242500 |
| 2026-03-06 | -90.80 | $134.10 | 265200 |
| 2026-03-05 | -82.37 | $137.19 | 164907 |
| 2026-03-04 | -65.61 | $138.73 | 212300 |
| 2026-03-03 | -65.51 | $138.74 | 473400 |
| 2026-03-02 | -49.58 | $140.60 | 153913 |
| 2026-02-27 | -51.17 | $140.15 | 82500 |
| 2026-02-26 | -33.19 | $141.77 | 118749 |
| 2026-02-25 | -46.28 | $140.59 | 103415 |
| 2026-02-24 | -44.17 | $140.78 | 99100 |
| 2026-02-23 | -53.94 | $139.90 | 343641 |
| 2026-02-20 | -22.86 | $142.70 | 175130 |
| 2026-02-19 | -30.30 | $142.03 | 141812 |
| 2026-02-18 | -23.64 | $142.63 | 81800 |
| 2026-02-17 | -29.63 | $142.09 | 136905 |
| 2026-02-13 | -28.41 | $142.20 | 101500 |
| 2026-02-12 | -41.18 | $141.05 | 195700 |
| 2026-02-11 | -16.40 | $143.04 | 95845 |
| 2026-02-10 | -9.53 | $143.25 | 76100 |
| 2026-02-09 | -11.70 | $143.07 | 198700 |
| 2026-02-06 | -3.74 | $143.73 | 194700 |
| 2026-02-05 | -23.47 | $140.01 | 142126 |
| 2026-02-04 | -5.18 | $141.35 | 127313 |
| 2026-02-03 | -38.15 | $138.42 | 238100 |
| 2026-02-02 | -40.23 | $137.77 | 162569 |
| 2026-01-30 | -41.48 | $136.86 | 118941 |
| 2026-01-29 | -34.50 | $137.54 | 116316 |
| 2026-01-28 | -40.86 | $136.92 | 184725 |
| 2026-01-27 | -33.68 | $137.62 | 138928 |
| 2026-01-26 | -31.42 | $137.84 | 119834 |
| 2026-01-23 | -28.85 | $138.09 | 107300 |
| 2026-01-22 | -14.89 | $139.45 | 150315 |
| 2026-01-21 | -5.56 | $139.65 | 318600 |
| 2026-01-20 | -37.37 | $136.44 | 209639 |
| 2026-01-16 | -9.37 | $138.80 | 101100 |
| 2026-01-15 | -3.56 | $139.29 | 138200 |
| 2026-01-14 | -5.68 | $137.97 | 270600 |
| 2026-01-13 | -13.26 | $137.31 | 171251 |
| 2026-01-12 | -10.86 | $137.48 | 180800 |
| 2026-01-09 | -5.36 | $137.87 | 83326 |
| 2026-01-08 | -9.69 | $136.94 | 120129 |
| 2026-01-07 | -29.51 | $135.03 | 153800 |
| 2026-01-06 | -3.83 | $136.44 | 273403 |
| 2026-01-05 | -25.60 | $134.91 | 194832 |
| 2026-01-02 | -62.10 | $133.07 | 154300 |
| 2025-12-31 | -87.15 | $131.59 | 89200 |
| 2025-12-30 | -61.09 | $132.84 | 147300 |
| 2025-12-29 | -54.91 | $133.18 | 109536 |
| 2025-12-26 | -44.91 | $133.73 | 79500 |
| 2025-12-24 | -44.48 | $133.74 | 48200 |
| 2025-12-23 | -36.17 | $133.44 | 108900 |
| 2025-12-22 | -23.50 | $134.04 | 137920 |
| 2025-12-19 | -26.15 | $133.12 | 135200 |
| 2025-12-18 | -29.49 | $132.57 | 156200 |
| 2025-12-17 | -31.44 | $132.33 | 136800 |
| 2025-12-16 | -30.30 | $132.47 | 98923 |
| 2025-12-15 | -15.60 | $134.28 | 152330 |
| 2025-12-12 | -14.30 | $134.44 | 84517 |
| 2025-12-11 | -1.74 | $135.77 | 171424 |
| 2025-12-10 | -3.01 | $134.53 | 161600 |
| 2025-12-09 | -15.60 | $131.68 | 151300 |
| 2025-12-08 | -15.06 | $131.73 | 127400 |
| 2025-12-05 | -8.88 | $132.30 | 64400 |
| 2025-12-04 | -4.77 | $132.27 | 81523 |
| 2025-12-03 | -4.69 | $132.02 | 93800 |
| 2025-12-02 | -20.16 | $130.70 | 194000 |
| 2025-12-01 | -10.55 | $131.52 | 128700 |
| 2025-11-28 | -4.03 | $131.99 | 45826 |
| 2025-11-26 | -10.07 | $131.48 | 107400 |
| 2025-11-25 | -2.56 | $130.75 | 158700 |
| 2025-11-24 | -36.93 | $128.28 | 202625 |
| 2025-11-21 | -56.47 | $127.29 | 297948 |
| 2025-11-20 | -99.62 | $123.92 | 104308 |
| 2025-11-19 | -80.68 | $125.52 | 135700 |
| 2025-11-18 | -78.98 | $125.65 | 253754 |
| 2025-11-17 | -96.72 | $124.91 | 145947 |
| 2025-11-14 | -73.64 | $127.51 | 90500 |
| 2025-11-13 | -68.54 | $127.80 | 164200 |
| 2025-11-12 | -35.85 | $129.66 | 80800 |
| 2025-11-11 | -45.69 | $129.10 | 65737 |
| 2025-11-10 | -52.02 | $128.74 | 113906 |
| 2025-11-07 | -58.88 | $128.35 | 85018 |
| 2025-11-06 | -76.50 | $126.85 | 83644 |
| 2025-11-05 | -58.99 | $127.96 | 98140 |
| 2025-11-04 | -71.77 | $127.15 | 103431 |
| 2025-11-03 | -56.15 | $128.14 | 209444 |
| 2025-10-31 | -62.63 | $127.83 | 114500 |
| 2025-10-30 | -71.71 | $127.23 | 144732 |
| 2025-10-29 | -49.62 | $128.69 | 120043 |
| 2025-10-28 | -34.04 | $129.72 | 125500 |
| 2025-10-27 | -14.83 | $130.99 | 152600 |
| 2025-10-24 | -17.70 | $130.80 | 101731 |
| 2025-10-23 | -24.66 | $130.34 | 125035 |
| 2025-10-22 | -45.84 | $128.94 | 283700 |
| 2025-10-21 | -27.84 | $130.13 | 106047 |
| 2025-10-20 | -30.26 | $129.97 | 88535 |
| 2025-10-17 | -57.19 | $128.19 | 119000 |
| 2025-10-16 | -61.42 | $127.91 | 140900 |
| 2025-10-15 | -35.70 | $129.61 | 122835 |
| 2025-10-14 | -40.23 | $129.52 | 241042 |
| 2025-10-13 | -65.37 | $127.77 | 173029 |
| 2025-10-10 | -98.71 | $125.45 | 92200 |
| 2025-10-09 | -71.72 | $129.20 | 110348 |
| 2025-10-08 | -41.30 | $130.67 | 162100 |
| 2025-10-07 | -60.65 | $129.78 | 158909 |
| 2025-10-06 | -34.35 | $130.99 | 111472 |
| 2025-10-03 | -31.96 | $131.10 | 134800 |
| 2025-10-02 | -50.30 | $130.47 | 107338 |
| 2025-10-01 | -53.88 | $130.29 | 93300 |
| 2025-09-30 | -65.21 | $129.72 | 107500 |
| 2025-09-29 | -71.37 | $129.41 | 72305 |
| 2025-09-26 | -63.42 | $129.81 | 69216 |
| 2025-09-25 | -88.27 | $128.56 | 148700 |
| 2025-09-24 | -81.39 | $129.37 | 64201 |
| 2025-09-23 | -68.16 | $129.96 | 157500 |
| 2025-09-22 | -71.75 | $129.80 | 309100 |
| 2025-09-19 | -53.13 | $129.94 | 102600 |
| 2025-09-18 | -22.50 | $131.38 | 118243 |
| 2025-09-17 | -43.47 | $129.87 | 124347 |
| 2025-09-16 | -41.11 | $130.04 | 109816 |
| 2025-09-15 | -30.69 | $130.79 | 94300 |
| 2025-09-12 | -26.39 | $131.10 | 106000 |
| 2025-09-11 | -5.97 | $132.57 | 209700 |
| 2025-09-10 | -35.28 | $130.46 | 71921 |
| 2025-09-09 | -25.30 | $130.68 | 112400 |
| 2025-09-08 | -14.60 | $131.55 | 250316 |
| 2025-09-05 | -10.78 | $131.93 | 195400 |
| 2025-09-04 | -0.70 | $131.43 | 165100 |
| 2025-09-03 | -21.92 | $129.62 | 141721 |
| 2025-09-02 | -19.81 | $129.80 | 126400 |
| 2025-08-29 | -12.90 | $130.39 | 111004 |
| 2025-08-28 | -6.92 | $130.79 | 124900 |
| 2025-08-27 | -2.42 | $131.04 | 103010 |
| 2025-08-26 | -10.49 | $130.07 | 87600 |
| 2025-08-25 | -12.96 | $129.83 | 104500 |
| 2025-08-22 | -4.12 | $130.69 | 308008 |
| 2025-08-21 | -26.37 | $126.76 | 87932 |
| 2025-08-20 | -24.32 | $126.91 | 98543 |
| 2025-08-19 | -22.66 | $127.31 | 151307 |
| 2025-08-18 | -31.51 | $126.63 | 146018 |
| 2025-08-15 | -33.33 | $126.49 | 89416 |
| 2025-08-14 | -23.83 | $127.22 | 133214 |
| 2025-08-13 | -4.69 | $128.69 | 145307 |
| 2025-08-12 | -39.45 | $126.02 | 147800 |
| 2025-08-11 | -75.52 | $123.25 | 138342 |
| 2025-08-08 | -68.23 | $123.81 | 97715 |
| 2025-08-07 | -70.44 | $123.64 | 103800 |
| 2025-08-06 | -71.28 | $123.61 | 221600 |
| 2025-08-05 | -62.69 | $124.28 | 114300 |
| 2025-08-04 | -65.51 | $124.06 | 187200 |
| 2025-08-01 | -84.62 | $122.57 | 157300 |
| 2025-07-31 | -87.77 | $124.65 | 110819 |
| 2025-07-30 | -66.99 | $125.72 | 111900 |
| 2025-07-29 | -32.24 | $127.21 | 119100 |
| 2025-07-28 | -26.90 | $127.51 | 117106 |
| 2025-07-25 | -21.31 | $127.84 | 102100 |
| 2025-07-24 | -30.83 | $127.12 | 122947 |
| 2025-07-23 | -3.40 | $128.92 | 360500 |
| 2025-07-22 | -14.95 | $128.07 | 85926 |
| 2025-07-21 | -33.15 | $126.14 | 87000 |
| 2025-07-18 | -28.01 | $126.61 | 73516 |
| 2025-07-17 | -26.26 | $126.77 | 94200 |
| 2025-07-16 | -39.06 | $125.60 | 129000 |
| 2025-07-15 | -44.31 | $125.12 | 112703 |
| 2025-07-14 | -16.96 | $127.62 | 121300 |
| 2025-07-11 | -18.27 | $127.50 | 107604 |
| 2025-07-10 | -8.10 | $128.43 | 82400 |
| 2025-07-09 | -7.93 | $127.58 | 213600 |
| 2025-07-08 | -11.10 | $127.32 | 204000 |
| 2025-07-07 | -22.07 | $126.42 | 161830 |
| 2025-07-03 | -2.77 | $127.98 | 77015 |
| 2025-07-02 | 0.00 | $127.45 | 229400 |
| 2025-07-01 | -13.75 | $125.76 | 137300 |
| 2025-06-30 | -12.67 | $123.58 | 135623 |
| 2025-06-27 | -12.82 | $123.57 | 138300 |
| 2025-06-26 | 0.00 | $123.68 | 168631 |
| 2025-06-25 | -25.83 | $122.04 | 99100 |
| 2025-06-24 | -9.95 | $122.95 | 287400 |
| 2025-06-23 | -21.81 | $122.07 | 141800 |
| 2025-06-20 | -43.79 | $120.76 | 177200 |
| 2025-06-18 | -43.12 | $120.80 | 177700 |
| 2025-06-17 | -50.67 | $120.35 | 119300 |
| 2025-06-16 | -32.72 | $121.42 | 138603 |
| 2025-06-13 | -47.65 | $120.53 | 200500 |
| 2025-06-12 | -17.79 | $122.31 | 147700 |
| 2025-06-11 | -18.29 | $122.28 | 101700 |
| 2025-06-10 | -6.76 | $122.93 | 199104 |
| 2025-06-09 | -24.32 | $121.83 | 150700 |
| 2025-06-06 | -36.47 | $121.12 | 286900 |
| 2025-06-05 | -53.38 | $119.85 | 163200 |
| 2025-06-04 | -44.36 | $119.91 | 190942 |
| 2025-06-03 | -34.42 | $120.61 | 172413 |
| 2025-06-02 | -55.67 | $118.98 | 176400 |
| 2025-05-30 | -49.02 | $119.49 | 159742 |
| 2025-05-29 | -32.23 | $120.22 | 111745 |
| 2025-05-28 | -30.47 | $119.78 | 123000 |
| 2025-05-27 | -16.77 | $121.34 | 159624 |
| 2025-05-23 | -40.56 | $118.63 | 265000 |
| 2025-05-22 | -39.42 | $118.76 | 199100 |
| 2025-05-21 | -37.49 | $118.98 | 199207 |
| 2025-05-20 | -6.85 | $122.47 | 193500 |
| 2025-05-19 | -4.37 | $122.67 | 156800 |
| 2025-05-16 | 0.00 | $123.25 | 153700 |
| 2025-05-15 | -4.38 | $122.13 | 116600 |
| 2025-05-14 | -7.43 | $121.67 | 356504 |
| 2025-05-13 | -3.58 | $122.25 | 195200 |
| 2025-05-12 | -4.18 | $122.15 | 426800 |
| 2025-05-09 | -6.90 | $118.00 | 153500 |
| 2025-05-08 | -7.65 | $117.86 | 154220 |
| 2025-05-07 | -9.15 | $116.24 | 197300 |
| 2025-05-06 | -11.29 | $115.91 | 129300 |
| 2025-05-05 | -5.19 | $116.85 | 143100 |
| 2025-05-02 | -1.39 | $117.13 | 218640 |
| 2025-05-01 | -16.40 | $114.88 | 173100 |
| 2025-04-30 | -38.65 | $114.21 | 206700 |
| 2025-04-29 | -35.98 | $114.73 | 113600 |
| 2025-04-28 | -37.01 | $114.53 | 237109 |
| 2025-04-25 | -39.31 | $114.08 | 179200 |
| 2025-04-24 | -36.94 | $114.72 | 158714 |
| 2025-04-23 | -50.36 | $112.48 | 200100 |
| 2025-04-22 | -54.92 | $111.54 | 272514 |
| 2025-04-21 | -68.30 | $108.78 | 320913 |
| 2025-04-17 | -57.63 | $110.98 | 217100 |
| 2025-04-16 | -62.82 | $109.91 | 177200 |
| 2025-04-15 | -58.85 | $110.73 | 365700 |
| 2025-04-14 | -57.34 | $111.04 | 347100 |
| 2025-04-11 | -64.66 | $109.53 | 429706 |
| 2025-04-10 | -70.92 | $108.24 | 430800 |
| 2025-04-09 | -47.84 | $113.00 | 811427 |
| 2025-04-08 | -93.18 | $103.88 | 614233 |
| 2025-04-07 | -79.88 | $106.59 | 824537 |
| 2025-04-04 | -89.40 | $108.02 | 524040 |
| 2025-04-03 | -100.00 | $113.19 | 406800 |
| 2025-04-02 | -21.41 | $121.56 | 218400 |
| 2025-04-01 | -46.08 | $120.05 | 524726 |
| 2025-03-31 | -51.31 | $119.73 | 126848 |
| 2025-03-28 | -75.23 | $119.19 | 121915 |
| 2025-03-27 | -55.53 | $121.13 | 1.4M |
| 2025-03-26 | -48.83 | $121.79 | 94801 |
| 2025-03-25 | -48.39 | $121.89 | 229900 |
| 2025-03-24 | -42.47 | $122.48 | 151803 |
| 2025-03-21 | -66.16 | $120.12 | 171424 |
| 2025-03-20 | -63.07 | $120.99 | 132840 |
| 2025-03-19 | -57.59 | $121.81 | 297128 |
| 2025-03-18 | -68.04 | $120.64 | 164900 |
| 2025-03-17 | -59.89 | $121.72 | 160021 |
| 2025-03-14 | -74.02 | $119.99 | 203733 |
| 2025-03-13 | -94.79 | $117.40 | 257400 |
| 2025-03-12 | -93.96 | $118.65 | 256400 |
| 2025-03-11 | -91.21 | $119.16 | 1.1M |
| 2025-03-10 | -92.22 | $119.97 | 2.5M |
| 2025-03-07 | -75.60 | $122.21 | 270334 |
| 2025-03-06 | -88.50 | $121.11 | 220946 |
| 2025-03-05 | -78.42 | $122.18 | 205205 |
| 2025-03-04 | -90.67 | $120.88 | 567100 |
| 2025-03-03 | -92.81 | $123.14 | 291845 |
| 2025-02-28 | -77.06 | $125.67 | 222400 |
| 2025-02-27 | -98.61 | $124.57 | 142500 |
| 2025-02-26 | -92.69 | $125.43 | 224300 |
| 2025-02-25 | -88.21 | $125.73 | 143300 |
| 2025-02-24 | -94.56 | $125.38 | 272850 |
| 2025-02-21 | -94.03 | $125.50 | 166056 |
| 2025-02-20 | -70.89 | $127.72 | 132500 |
| 2025-02-19 | -54.61 | $128.62 | 155589 |
| 2025-02-18 | -45.21 | $129.14 | 1.4M |
| 2025-02-14 | -68.54 | $127.85 | 115249 |
| 2025-02-13 | -67.99 | $127.88 | 108300 |
| 2025-02-12 | -87.16 | $126.82 | 259100 |
| 2025-02-11 | -54.78 | $127.97 | 135500 |
| 2025-02-10 | -42.87 | $127.79 | 141200 |
| 2025-02-07 | -44.21 | $127.67 | 308559 |
| 2025-02-06 | -24.39 | $129.45 | 126000 |
| 2025-02-05 | -21.94 | $129.67 | 112200 |
| 2025-02-04 | -32.74 | $128.70 | 183902 |
| 2025-02-03 | -41.98 | $127.87 | 246271 |
| 2025-01-31 | -21.83 | $129.68 | 255637 |
| 2025-01-30 | -6.90 | $131.02 | 283600 |
| 2025-01-29 | -17.53 | $129.53 | 227900 |
| 2025-01-28 | -12.97 | $129.91 | 154600 |
| 2025-01-27 | -9.12 | $130.23 | 265604 |
| 2025-01-24 | -9.84 | $130.17 | 123932 |
| 2025-01-23 | -10.68 | $130.10 | 170908 |
| 2025-01-22 | -12.80 | $129.87 | 300000 |
| 2025-01-21 | -0.57 | $130.94 | 409900 |
| 2025-01-17 | -5.73 | $129.15 | 279733 |
| 2025-01-16 | -12.74 | $128.68 | 200120 |
| 2025-01-15 | -38.92 | $127.78 | 264718 |
| 2025-01-14 | -56.45 | $126.19 | 205123 |
| 2025-01-13 | -73.45 | $124.86 | 168500 |
| 2025-01-10 | -88.72 | $123.38 | 237500 |
| 2025-01-08 | -70.59 | $125.24 | 281908 |
| 2025-01-07 | -74.05 | $125.24 | 612600 |
| 2025-01-06 | -71.02 | $125.59 | 406116 |
| 2025-01-03 | -72.49 | $125.42 | 481200 |
| 2025-01-02 | -83.13 | $124.19 | 3.4M |
| 2024-12-31 | -77.46 | $124.96 | 150932 |
| 2024-12-30 | -84.35 | $124.17 | 185800 |
| 2024-12-27 | -78.17 | $125.05 | 193832 |
| 2024-12-26 | -72.36 | $126.09 | 240300 |
| 2024-12-24 | -75.02 | $125.72 | 76028 |
| 2024-12-23 | -83.00 | $124.65 | 237900 |
| 2024-12-20 | -87.09 | $124.07 | 287226 |
| 2024-12-19 | -98.74 | $123.11 | 282526 |
| 2024-12-18 | -100.00 | $123.04 | 130740 |
| 2024-12-17 | -89.90 | $128.32 | 192900 |
| 2024-12-16 | -64.15 | $130.64 | 123300 |
| 2024-12-13 | -64.04 | $130.65 | 66100 |
| 2024-12-12 | -56.94 | $131.29 | 98800 |
| 2024-12-11 | -47.39 | $132.15 | 80137 |
| 2024-12-10 | -54.61 | $131.50 | 68600 |
| 2024-12-09 | -44.95 | $132.37 | 77944 |
| 2024-12-06 | -41.18 | $132.71 | 93045 |
| 2024-12-05 | -42.51 | $132.59 | 374800 |
| 2024-12-04 | -33.07 | $133.44 | 72300 |
| 2024-12-03 | -24.21 | $133.22 | 85900 |
| 2024-12-02 | -18.61 | $133.96 | 203700 |
| 2024-11-29 | -13.54 | $134.63 | 26800 |
| 2024-11-27 | -15.58 | $134.36 | 83700 |
| 2024-11-26 | -12.48 | $134.77 | 92000 |
| 2024-11-25 | -6.81 | $135.52 | 190100 |
| 2024-11-22 | -1.55 | $133.36 | 158741 |
| 2024-11-21 | -18.35 | $131.30 | 284620 |
| 2024-11-20 | -39.01 | $129.25 | 255349 |
| 2024-11-19 | -43.85 | $128.77 | 79669 |
| 2024-11-18 | -42.24 | $128.93 | 65600 |
| 2024-11-15 | -46.57 | $128.50 | 94205 |
| 2024-11-14 | -36.79 | $129.47 | 72500 |
| 2024-11-13 | -25.40 | $130.60 | 246200 |
| 2024-11-12 | -20.06 | $131.13 | 185000 |
| 2024-11-11 | -3.83 | $132.74 | 100900 |
| 2024-11-08 | -1.20 | $131.44 | 72645 |
| 2024-11-07 | -9.00 | $130.74 | 89716 |
| 2024-11-06 | 0.00 | $131.30 | 350915 |
| 2024-11-05 | -31.03 | $125.64 | 50242 |
| 2024-11-04 | -62.01 | $123.89 | 78324 |
| 2024-11-01 | -65.85 | $123.57 | 53800 |
| 2024-10-31 | -64.11 | $123.67 | 94129 |
| 2024-10-30 | -34.81 | $125.15 | 65100 |
| 2024-10-29 | -35.60 | $125.10 | 77000 |
| 2024-10-28 | -37.18 | $125.00 | 59900 |
| 2024-10-25 | -60.28 | $123.54 | 61300 |
| 2024-10-24 | -45.89 | $124.45 | 80700 |
| 2024-10-23 | -49.05 | $124.25 | 73325 |
| 2024-10-22 | -40.98 | $124.76 | 107900 |
| 2024-10-21 | -33.54 | $125.23 | 77400 |
| 2024-10-18 | -4.11 | $127.09 | 62400 |
| 2024-10-17 | -5.85 | $126.98 | 62700 |
| 2024-10-16 | -2.47 | $126.96 | 84100 |
| 2024-10-15 | -23.53 | $125.45 | 272903 |
| 2024-10-14 | 0.00 | $125.42 | 51107 |
| 2024-10-11 | 0.00 | $124.57 | 92100 |
| 2024-10-10 | -42.61 | $122.29 | 69100 |
| 2024-10-09 | -22.28 | $122.82 | 66500 |
| 2024-10-08 | -25.82 | $122.03 | 82337 |
| 2024-10-07 | -23.50 | $122.25 | 87846 |
| 2024-10-04 | -14.33 | $123.12 | 48422 |
| 2024-10-03 | -27.29 | $121.89 | 75031 |
| 2024-10-02 | -21.71 | $122.42 | 86140 |
| 2024-10-01 | -22.76 | $122.32 | 186200 |
| 2024-09-30 | -9.06 | $123.62 | 119000 |
| 2024-09-27 | -12.43 | $123.30 | 139502 |
| 2024-09-26 | -14.01 | $123.15 | 76230 |
| 2024-09-25 | -27.40 | $121.88 | 113638 |
| 2024-09-24 | -6.11 | $123.90 | 62400 |
| 2024-09-23 | -9.06 | $123.62 | 81400 |
| 2024-09-20 | -13.38 | $123.21 | 67300 |
| 2024-09-19 | -2.11 | $124.28 | 89411 |
| 2024-09-18 | -22.28 | $122.21 | 106275 |
| 2024-09-17 | -14.92 | $122.12 | 75524 |
| 2024-09-16 | -22.55 | $121.48 | 129611 |
| 2024-09-13 | -33.05 | $120.60 | 96747 |
| 2024-09-12 | -59.67 | $118.37 | 111300 |
| 2024-09-11 | -72.32 | $117.31 | 108006 |
| 2024-09-10 | -74.69 | $117.32 | 92015 |
| 2024-09-09 | -64.51 | $117.88 | 97500 |
| 2024-09-06 | -69.68 | $117.44 | 96217 |
| 2024-09-05 | -47.35 | $119.17 | 92323 |
| 2024-09-04 | -35.63 | $119.86 | 141600 |
| 2024-09-03 | -27.46 | $120.38 | 89035 |
| 2024-08-30 | -4.32 | $122.83 | 77500 |
| 2024-08-29 | -11.35 | $121.95 | 138715 |
| 2024-08-28 | -13.59 | $121.67 | 151411 |
| 2024-08-27 | -16.55 | $121.85 | 62603 |
| 2024-08-26 | -13.36 | $122.27 | 79000 |
| 2024-08-23 | -11.54 | $122.51 | 119500 |
| 2024-08-22 | -34.02 | $119.55 | 69400 |
| 2024-08-21 | -29.01 | $120.21 | 69100 |
| 2024-08-20 | -36.83 | $119.18 | 73000 |
| 2024-08-19 | -29.31 | $120.17 | 61734 |
| 2024-08-16 | -37.13 | $119.14 | 60824 |
| 2024-08-15 | -39.41 | $118.84 | 93111 |
| 2024-08-14 | -56.49 | $116.59 | 61616 |
| 2024-08-13 | -56.42 | $116.60 | 81421 |
| 2024-08-12 | -67.12 | $115.19 | 124700 |
| 2024-08-09 | -61.50 | $115.93 | 62800 |
| 2024-08-08 | -61.88 | $115.88 | 159200 |
| 2024-08-07 | -78.13 | $113.74 | 199810 |
| 2024-08-06 | -74.79 | $114.18 | 419900 |
| 2024-08-05 | -81.47 | $113.30 | 370808 |
| 2024-08-02 | -62.17 | $116.42 | 555800 |
| 2024-08-01 | -36.68 | $119.54 | 965012 |
| 2024-07-31 | -14.22 | $122.29 | 166600 |
| 2024-07-30 | -2.53 | $121.80 | 191727 |
| 2024-07-29 | -9.28 | $120.98 | 88149 |
| 2024-07-26 | -8.88 | $121.02 | 196500 |
| 2024-07-25 | -27.84 | $119.10 | 145036 |
| 2024-07-24 | -40.47 | $117.82 | 88414 |
| 2024-07-23 | -22.70 | $119.62 | 76024 |
| 2024-07-22 | -25.27 | $119.36 | 149740 |
| 2024-07-19 | -39.68 | $117.90 | 102038 |
| 2024-07-18 | -31.19 | $118.76 | 1.4M |
| 2024-07-17 | -14.61 | $120.44 | 132327 |
| 2024-07-16 | -1.22 | $121.10 | 105600 |
| 2024-07-15 | -11.14 | $118.11 | 77500 |
| 2024-07-12 | -7.96 | $117.30 | 83600 |
| 2024-07-11 | -1.14 | $116.37 | 151500 |
| 2024-07-10 | -51.40 | $113.26 | 98000 |
| 2024-07-09 | -83.02 | $111.90 | 65716 |
| 2024-07-08 | -69.30 | $112.49 | 121516 |
| 2024-07-05 | -78.60 | $112.09 | 123200 |
| 2024-07-03 | -56.51 | $113.04 | 65110 |
| 2024-07-02 | -55.58 | $113.08 | 95706 |
| 2024-07-01 | -77.04 | $112.58 | 498336 |
| 2024-06-28 | -62.70 | $113.46 | 267730 |
| 2024-06-27 | -72.80 | $112.84 | 127000 |
| 2024-06-26 | -78.34 | $112.50 | 88200 |
| 2024-06-25 | -74.27 | $112.75 | 103823 |
| 2024-06-24 | -53.26 | $114.04 | 77400 |
| 2024-06-21 | -68.89 | $113.08 | 94421 |
| 2024-06-20 | -75.08 | $112.70 | 116700 |
| 2024-06-18 | -75.04 | $112.74 | 134390 |
| 2024-06-17 | -74.82 | $112.89 | 113600 |
| 2024-06-14 | -90.04 | $111.85 | 108404 |
| 2024-06-13 | -83.33 | $112.96 | 112600 |
| 2024-06-12 | -73.65 | $113.72 | 87818 |
| 2024-06-11 | -85.90 | $112.86 | 92800 |
| 2024-06-10 | -80.78 | $113.89 | 91626 |
| 2024-06-07 | -83.99 | $113.96 | 62700 |
| 2024-06-06 | -64.57 | $115.10 | 88300 |
| 2024-06-05 | -65.59 | $115.04 | 90800 |
| 2024-06-04 | -78.53 | $114.28 | 115226 |
| 2024-06-03 | -51.79 | $115.85 | 224500 |
| 2024-05-31 | -42.93 | $116.37 | 177000 |
| 2024-05-30 | -61.10 | $114.43 | 96200 |
| 2024-05-29 | -73.56 | $113.13 | 144735 |
| 2024-05-28 | -53.64 | $114.69 | 129643 |
| 2024-05-24 | -44.57 | $115.40 | 89136 |
| 2024-05-23 | -57.09 | $114.42 | 80440 |
| 2024-05-22 | -33.21 | $116.25 | 107400 |
| 2024-05-21 | -21.76 | $117.16 | 108800 |
| 2024-05-20 | -18.99 | $117.38 | 59829 |
| 2024-05-17 | -13.80 | $117.71 | 116300 |
| 2024-05-16 | -13.04 | $117.63 | 114342 |
| 2024-05-15 | -5.02 | $118.40 | 87305 |
| 2024-05-14 | -7.55 | $117.81 | 131318 |
| 2024-05-13 | -13.23 | $116.60 | 132900 |
| 2024-05-10 | -6.68 | $116.25 | 99200 |
| 2024-05-09 | -0.55 | $116.32 | 110439 |
| 2024-05-08 | -11.39 | $115.11 | 1.0M |
| 2024-05-07 | -9.76 | $115.22 | 137415 |
| 2024-05-06 | -23.11 | $115.01 | 90100 |
| 2024-05-03 | -39.30 | $113.77 | 146700 |
| 2024-05-02 | -53.39 | $112.69 | 121000 |
| 2024-05-01 | -72.90 | $111.28 | 201500 |
| 2024-04-30 | -75.66 | $111.06 | 137411 |
| 2024-04-29 | -53.20 | $112.85 | 115200 |
| 2024-04-26 | -66.60 | $112.23 | 110700 |
| 2024-04-25 | -70.24 | $111.95 | 104725 |
| 2024-04-24 | -63.51 | $112.59 | 168500 |
| 2024-04-23 | -64.77 | $112.47 | 328836 |
| 2024-04-22 | -74.55 | $111.54 | 88900 |
| 2024-04-19 | -84.96 | $110.55 | 89125 |
| 2024-04-18 | -96.42 | $109.46 | 98828 |
| 2024-04-17 | -100.00 | $109.44 | 142600 |
| 2024-04-16 | -92.13 | $110.20 | 146227 |
| 2024-04-15 | -96.99 | $110.58 | 116000 |
| 2024-04-12 | -94.72 | $111.99 | 109914 |
| 2024-04-11 | -82.09 | $113.68 | 76300 |
| 2024-04-10 | -79.93 | $113.81 | 100500 |
| 2024-04-09 | -32.84 | $116.65 | 95512 |
| 2024-04-08 | -41.63 | $116.12 | 80800 |
| 2024-04-05 | -54.39 | $115.35 | 83914 |
| 2024-04-04 | -63.35 | $114.81 | 98201 |
| 2024-04-03 | -43.28 | $116.02 | 116335 |
| 2024-04-02 | -49.59 | $115.64 | 70800 |
| 2024-04-01 | -22.72 | $117.26 | 124231 |
| 2024-03-28 | -4.96 | $118.29 | 146643 |
| 2024-03-27 | 0.00 | $117.81 | 134534 |
| 2024-03-26 | -29.69 | $115.21 | 115700 |
| 2024-03-25 | -25.00 | $115.45 | 132103 |
| 2024-03-22 | -27.60 | $115.27 | 120134 |
| 2024-03-21 | -4.19 | $116.47 | 95700 |
| 2024-03-20 | -9.98 | $115.68 | 130443 |
| 2024-03-19 | -39.85 | $113.99 | 86600 |
| 2024-03-18 | -56.46 | $113.09 | 111800 |
| 2024-03-15 | -48.52 | $113.52 | 220800 |
| 2024-03-14 | -49.26 | $113.48 | 169600 |
| 2024-03-13 | -15.93 | $115.11 | 100928 |
| 2024-03-12 | -16.71 | $114.90 | 115446 |
| 2024-03-11 | -17.65 | $114.83 | 78100 |
| 2024-03-08 | -16.71 | $114.90 | 141200 |
| 2024-03-07 | -5.89 | $114.90 | 132031 |
| 2024-03-06 | -5.54 | $113.96 | 177200 |
| 2024-03-05 | -11.15 | $113.61 | 134731 |
| 2024-03-04 | -9.57 | $113.49 | 157400 |
| 2024-03-01 | -2.62 | $113.13 | 141221 |
| 2024-02-29 | -17.47 | $112.45 | 185936 |
| 2024-02-28 | -26.42 | $112.04 | 81900 |
| 2024-02-27 | -19.21 | $112.37 | 96500 |
| 2024-02-26 | -31.88 | $111.79 | 111126 |
| 2024-02-23 | -19.87 | $112.34 | 166600 |
| 2024-02-22 | -24.45 | $112.13 | 105900 |
| 2024-02-21 | -37.55 | $111.53 | 116222 |
| 2024-02-20 | -44.90 | $111.21 | 111642 |
| 2024-02-16 | -30.80 | $111.86 | 114100 |
| 2024-02-15 | -14.32 | $112.62 | 115600 |
| 2024-02-14 | -53.15 | $110.83 | 107621 |
| 2024-02-13 | -80.98 | $109.49 | 267233 |
| 2024-02-12 | -8.97 | $112.86 | 169412 |
| 2024-02-09 | -39.74 | $111.42 | 131215 |
| 2024-02-08 | -54.27 | $110.74 | 135315 |
| 2024-02-07 | -72.44 | $109.89 | 187700 |
| 2024-02-06 | -74.79 | $109.78 | 183300 |
| 2024-02-05 | -82.91 | $109.40 | 387200 |
| 2024-02-02 | -49.36 | $110.97 | 357600 |
| 2024-02-01 | -38.03 | $111.50 | 307300 |
| 2024-01-31 | -61.75 | $110.39 | 255803 |
| 2024-01-30 | -33.39 | $112.75 | 219600 |
| 2024-01-29 | -28.41 | $113.16 | 138832 |
| 2024-01-26 | -45.31 | $112.27 | 129800 |
| 2024-01-25 | -50.89 | $111.92 | 150600 |
| 2024-01-24 | -59.50 | $111.35 | 297125 |
| 2024-01-23 | -51.40 | $111.90 | 199516 |
| 2024-01-22 | -47.72 | $112.15 | 225224 |
| 2024-01-19 | -66.13 | $110.90 | 184100 |
| 2024-01-18 | -80.71 | $109.91 | 172148 |
| 2024-01-17 | -90.13 | $109.27 | 228200 |
| 2024-01-16 | -91.61 | $110.26 | 209900 |
| 2024-01-12 | -85.28 | $111.22 | 114000 |
| 2024-01-11 | -47.37 | $111.43 | 121800 |
| 2024-01-10 | -39.00 | $112.13 | 172600 |
| 2024-01-09 | -41.03 | $111.96 | 153646 |
| 2024-01-08 | -29.03 | $112.85 | 193547 |
| 2024-01-05 | -39.83 | $111.65 | 189648 |
| 2024-01-04 | -46.11 | $111.06 | 398704 |
| 2024-01-03 | -43.21 | $111.32 | 404307 |
| 2024-01-02 | -13.91 | $114.08 | 794900 |
| 2023-12-29 | -11.45 | $114.04 | 93736 |
| 2023-12-28 | -1.79 | $115.17 | 130500 |
| 2023-12-27 | -2.93 | $115.03 | 146400 |
| 2023-12-26 | -3.16 | $114.99 | 117108 |
| 2023-12-22 | -6.60 | $114.06 | 268923 |
| 2023-12-21 | -9.41 | $113.62 | 127800 |
| 2023-12-20 | -21.15 | $112.21 | 213341 |
| 2023-12-19 | -1.31 | $114.54 | 209013 |
| 2023-12-18 | -11.36 | $112.95 | 117500 |
| 2023-12-15 | -13.53 | $112.69 | 175436 |
| 2023-12-14 | -3.23 | $113.90 | 175800 |
| 2023-12-13 | -0.22 | $110.66 | 290724 |
| 2023-12-12 | -6.93 | $107.61 | 183600 |
| 2023-12-11 | -2.22 | $107.93 | 122700 |
| 2023-12-08 | -5.30 | $107.35 | 143919 |
| 2023-12-07 | -9.29 | $106.90 | 164100 |
| 2023-12-06 | -15.46 | $106.21 | 128000 |
| 2023-12-05 | -15.92 | $106.15 | 184906 |
| 2023-12-04 | -0.98 | $107.82 | 197131 |
| 2023-12-01 | -0.89 | $106.78 | 454900 |
| 2023-11-30 | -7.33 | $103.98 | 140906 |
| 2023-11-29 | -10.86 | $103.44 | 150802 |
| 2023-11-28 | -7.71 | $103.10 | 161732 |
| 2023-11-27 | -2.80 | $103.56 | 173600 |
| 2023-11-24 | -1.90 | $103.65 | 42500 |
| 2023-11-22 | -6.23 | $103.17 | 112300 |
| 2023-11-21 | -11.29 | $102.61 | 160443 |
| 2023-11-20 | -5.78 | $103.22 | 146219 |
| 2023-11-17 | -8.67 | $102.90 | 111427 |
| 2023-11-16 | -17.80 | $101.89 | 111901 |
| 2023-11-15 | -7.95 | $102.98 | 198848 |
| 2023-11-14 | -4.53 | $102.07 | 218127 |
| 2023-11-13 | -42.25 | $97.82 | 187203 |
| 2023-11-10 | -37.89 | $98.20 | 125300 |
| 2023-11-09 | -52.35 | $96.94 | 141048 |
| 2023-11-08 | -36.85 | $98.29 | 109000 |
| 2023-11-07 | -32.61 | $98.66 | 121640 |
| 2023-11-06 | -29.85 | $98.90 | 144321 |
| 2023-11-03 | -16.76 | $100.04 | 124400 |
| 2023-11-02 | -43.86 | $97.68 | 263013 |
| 2023-11-01 | -70.95 | $95.32 | 672931 |
| 2023-10-31 | -75.55 | $94.92 | 227100 |
| 2023-10-30 | -85.65 | $94.04 | 253300 |
| 2023-10-27 | -97.01 | $93.05 | 195819 |
| 2023-10-26 | -91.84 | $94.55 | 310600 |
| 2023-10-25 | -98.05 | $94.04 | 201139 |
| 2023-10-24 | -91.52 | $95.40 | 194359 |
| 2023-10-23 | -98.77 | $94.87 | 212820 |
| 2023-10-20 | -98.44 | $95.80 | 172723 |
| 2023-10-19 | -94.56 | $96.74 | 432923 |
| 2023-10-18 | -72.90 | $98.37 | 111235 |
| 2023-10-17 | -51.87 | $100.66 | 150915 |
| 2023-10-16 | -67.79 | $99.38 | 138300 |
| 2023-10-13 | -86.94 | $97.84 | 116600 |
| 2023-10-12 | -78.86 | $98.49 | 120800 |
| 2023-10-11 | -55.70 | $100.56 | 107126 |
| 2023-10-10 | -61.69 | $100.05 | 135200 |
| 2023-10-09 | -73.56 | $99.04 | 149032 |
| 2023-10-06 | -78.83 | $98.60 | 209737 |
| 2023-10-05 | -87.37 | $97.87 | 687748 |
| 2023-10-04 | -85.10 | $98.10 | 334948 |
| 2023-10-03 | -94.94 | $97.64 | 381000 |
| 2023-10-02 | -93.94 | $99.49 | 1.0M |
| 2023-09-29 | -80.22 | $100.93 | 234401 |
| 2023-09-28 | -79.52 | $101.00 | 298412 |
| 2023-09-27 | -92.35 | $99.71 | 148647 |
| 2023-09-26 | -99.17 | $99.46 | 113503 |
| 2023-09-25 | -87.50 | $101.86 | 123234 |
| 2023-09-22 | -98.71 | $101.34 | 130247 |
| 2023-09-21 | -100.00 | $101.46 | 255600 |
| 2023-09-20 | -98.42 | $103.38 | 114829 |
| 2023-09-19 | -91.24 | $103.79 | 94600 |
| 2023-09-18 | -90.19 | $103.85 | 128500 |
| 2023-09-15 | -84.24 | $104.19 | 118045 |
| 2023-09-14 | -66.02 | $105.23 | 103210 |
| 2023-09-13 | -91.59 | $103.77 | 213200 |
| 2023-09-12 | -85.04 | $104.51 | 70000 |
| 2023-09-11 | -86.55 | $104.43 | 130700 |
| 2023-09-08 | -83.58 | $104.59 | 110900 |
| 2023-09-07 | -85.06 | $104.73 | 94400 |
| 2023-09-06 | -68.93 | $105.82 | 120400 |
| 2023-09-05 | -61.54 | $106.32 | 123100 |
| 2023-09-01 | -28.61 | $108.71 | 316100 |
| 2023-08-31 | -45.91 | $107.62 | 81400 |
| 2023-08-30 | -47.57 | $107.50 | 168100 |
| 2023-08-29 | -50.07 | $107.32 | 112500 |
| 2023-08-28 | -75.25 | $105.73 | 188137 |
| 2023-08-25 | -89.49 | $104.60 | 239634 |
| 2023-08-24 | -91.30 | $104.53 | 216325 |
| 2023-08-23 | -81.47 | $105.40 | 127314 |
| 2023-08-22 | -96.15 | $104.14 | 174200 |
| 2023-08-21 | -87.30 | $104.90 | 191400 |
| 2023-08-18 | -87.76 | $104.86 | 148549 |
| 2023-08-17 | -100.00 | $104.63 | 145700 |
| 2023-08-16 | -99.23 | $105.92 | 205000 |
| 2023-08-15 | -99.63 | $107.06 | 139142 |
| 2023-08-14 | -78.44 | $108.68 | 107840 |
| 2023-08-11 | -89.40 | $108.68 | 353315 |
| 2023-08-10 | -90.82 | $108.73 | 253325 |
| 2023-08-09 | -83.62 | $109.02 | 147900 |
| 2023-08-08 | -67.49 | $109.67 | 289623 |
| 2023-08-07 | -40.55 | $110.63 | 105824 |
| 2023-08-04 | -43.91 | $109.76 | 170200 |
| 2023-08-03 | -36.24 | $109.90 | 186916 |
| 2023-08-02 | -24.81 | $110.39 | 611200 |
| 2023-08-01 | -10.79 | $111.52 | 538700 |
| 2023-07-31 | -5.83 | $111.92 | 151516 |
| 2023-07-28 | -14.64 | $111.21 | 281900 |
| 2023-07-27 | -24.81 | $110.39 | 294744 |
| 2023-07-26 | -3.39 | $111.74 | 183000 |
| 2023-07-25 | -12.26 | $110.88 | 249118 |
| 2023-07-24 | -12.99 | $110.73 | 275300 |
| 2023-07-21 | -15.58 | $110.45 | 175900 |
| 2023-07-20 | -10.07 | $110.98 | 259604 |
| 2023-07-19 | 0.00 | $111.76 | 233419 |
| 2023-07-18 | -2.81 | $110.96 | 178713 |
| 2023-07-17 | -10.04 | $109.85 | 375100 |
| 2023-07-14 | -16.37 | $109.32 | 170314 |
| 2023-07-13 | -0.48 | $110.65 | 128900 |
| 2023-07-12 | -8.37 | $109.87 | 177900 |
| 2023-07-11 | -2.32 | $109.07 | 157700 |
| 2023-07-10 | -2.50 | $107.79 | 134900 |
| 2023-07-07 | -24.78 | $106.54 | 214200 |
| 2023-07-06 | -44.21 | $105.45 | 328015 |
| 2023-07-05 | -18.88 | $106.62 | 457000 |
| 2023-07-03 | -4.30 | $107.61 | 464609 |
| 2023-06-30 | -4.79 | $107.13 | 171019 |
| 2023-06-29 | -1.86 | $106.52 | 153100 |
| 2023-06-28 | -15.68 | $105.23 | 194400 |
| 2023-06-27 | -14.93 | $105.30 | 137526 |
| 2023-06-26 | -35.34 | $103.40 | 261432 |
| 2023-06-23 | -45.22 | $102.48 | 113843 |
| 2023-06-22 | -31.90 | $103.72 | 118100 |
| 2023-06-21 | -24.06 | $104.45 | 177000 |
| 2023-06-20 | -19.55 | $104.87 | 135732 |
| 2023-06-16 | -11.28 | $105.64 | 162600 |
| 2023-06-15 | -5.40 | $106.14 | 166400 |
| 2023-06-14 | -16.63 | $105.10 | 239612 |
| 2023-06-13 | -2.81 | $105.67 | 142200 |
| 2023-06-12 | -10.53 | $104.35 | 212200 |
| 2023-06-09 | -17.97 | $103.77 | 169600 |
| 2023-06-08 | -10.53 | $104.35 | 162800 |
| 2023-06-07 | -2.31 | $104.99 | 148047 |
| 2023-06-06 | -3.20 | $103.43 | 190722 |
| 2023-06-05 | -26.05 | $101.07 | 217035 |
| 2023-06-02 | -0.40 | $102.35 | 271310 |
| 2023-06-01 | -62.89 | $98.77 | 1.5M |
| 2023-05-31 | -82.96 | $98.00 | 193800 |
| 2023-05-30 | -49.12 | $99.53 | 190811 |
| 2023-05-26 | -55.68 | $99.57 | 191898 |
| 2023-05-25 | -79.36 | $98.32 | 181026 |
| 2023-05-24 | -77.65 | $98.41 | 256137 |
| 2023-05-23 | -56.25 | $99.54 | 208900 |
| 2023-05-22 | -39.39 | $100.43 | 388200 |
| 2023-05-19 | -49.43 | $99.90 | 138400 |
| 2023-05-18 | -28.98 | $100.98 | 222100 |
| 2023-05-17 | -44.70 | $100.15 | 270700 |
| 2023-05-16 | -84.73 | $98.05 | 176111 |
| 2023-05-15 | -59.39 | $99.48 | 198817 |
| 2023-05-12 | -77.62 | $98.47 | 153120 |
| 2023-05-11 | -72.56 | $98.75 | 247119 |
| 2023-05-10 | -63.72 | $99.24 | 235832 |
| 2023-05-09 | -62.83 | $99.36 | 360026 |
| 2023-05-08 | -55.15 | $99.80 | 135111 |
| 2023-05-05 | -49.39 | $100.13 | 267443 |
| 2023-05-04 | -91.10 | $97.74 | 580200 |
| 2023-05-03 | -74.60 | $99.67 | 296914 |
| 2023-05-02 | -70.07 | $99.87 | 367000 |
| 2023-05-01 | -37.39 | $101.53 | 1.1M |
| 2023-04-28 | -32.69 | $101.75 | 226900 |
| 2023-04-27 | -59.40 | $100.50 | 149700 |
| 2023-04-26 | -95.09 | $98.83 | 218800 |
| 2023-04-25 | -81.76 | $99.56 | 174400 |
| 2023-04-24 | -33.40 | $101.64 | 236109 |
| 2023-04-21 | -20.03 | $101.76 | 251700 |
| 2023-04-20 | -17.65 | $101.94 | 152832 |
| 2023-04-19 | -11.46 | $102.41 | 150700 |
| 2023-04-18 | -16.86 | $102.00 | 181637 |
| 2023-04-17 | -14.49 | $102.18 | 234300 |
| 2023-04-14 | -26.88 | $101.24 | 189516 |
| 2023-04-13 | -17.79 | $101.93 | 281200 |
| 2023-04-12 | -27.27 | $101.21 | 363200 |
| 2023-04-11 | -17.26 | $101.97 | 232915 |
| 2023-04-10 | -29.91 | $101.01 | 301614 |
| 2023-04-06 | -53.27 | $99.76 | 347348 |
| 2023-04-05 | -65.14 | $99.96 | 491236 |
| 2023-04-04 | -60.54 | $100.67 | 583717 |
| 2023-04-03 | -51.40 | $102.47 | 891700 |
| 2023-03-31 | -54.15 | $102.77 | 398900 |
| 2023-03-30 | -65.87 | $100.96 | 265400 |
| 2023-03-29 | -67.55 | $100.70 | 247013 |
| 2023-03-28 | -76.23 | $99.36 | 370600 |
| 2023-03-27 | -78.69 | $98.98 | 779845 |
| 2023-03-24 | -83.35 | $98.26 | 496030 |
| 2023-03-23 | -95.08 | $97.23 | 306100 |
| 2023-03-22 | -90.64 | $98.45 | 424000 |
| 2023-03-21 | -71.77 | $101.09 | 315600 |
| 2023-03-20 | -86.25 | $99.10 | 1.5M |
| 2023-03-17 | -97.72 | $97.49 | 894319 |
| 2023-03-16 | -81.98 | $100.11 | 403547 |
| 2023-03-15 | -89.42 | $98.92 | 477018 |
| 2023-03-14 | -81.31 | $101.00 | 311646 |
| 2023-03-13 | -92.53 | $99.26 | 713918 |
| 2023-03-10 | -92.82 | $101.60 | 461300 |
| 2023-03-09 | -98.89 | $104.96 | 2.4M |
| 2023-03-08 | -90.83 | $107.94 | 141202 |
| 2023-03-07 | -97.71 | $107.79 | 210200 |
| 2023-03-06 | -78.47 | $109.33 | 260200 |
| 2023-03-03 | -63.91 | $110.81 | 2.8M |
| 2023-03-02 | -78.97 | $109.72 | 192600 |
| 2023-03-01 | -84.68 | $109.21 | 258240 |
| 2023-02-28 | -86.35 | $109.06 | 207200 |
| 2023-02-27 | -84.68 | $109.21 | 264148 |
| 2023-02-24 | -87.47 | $108.96 | 402307 |
| 2023-02-23 | -83.68 | $109.96 | 253413 |
| 2023-02-22 | -76.05 | $109.73 | 2.3M |
| 2023-02-21 | -77.45 | $109.60 | 284432 |
| 2023-02-17 | -47.79 | $112.35 | 113637 |
| 2023-02-16 | -39.06 | $112.48 | 188000 |
| 2023-02-15 | -28.84 | $113.44 | 150100 |
| 2023-02-14 | -35.84 | $112.63 | 377400 |
| 2023-02-13 | -35.66 | $112.65 | 118000 |
| 2023-02-10 | -48.62 | $111.15 | 180614 |
| 2023-02-09 | -48.88 | $111.12 | 297746 |
| 2023-02-08 | -34.72 | $112.76 | 174200 |
| 2023-02-07 | -19.55 | $114.27 | 303800 |
| 2023-02-06 | -23.99 | $113.70 | 511032 |
| 2023-02-03 | -11.42 | $115.11 | 2.8M |
| 2023-02-02 | -4.28 | $116.09 | 887126 |
| 2023-02-01 | -4.88 | $114.32 | 569005 |
| 2023-01-31 | -0.08 | $112.25 | 216700 |
| 2023-01-30 | -14.66 | $109.44 | 220103 |
| 2023-01-27 | -3.52 | $110.66 | 176000 |
| 2023-01-26 | -0.36 | $110.06 | 307113 |
| 2023-01-25 | -5.62 | $109.11 | 2.8M |
| 2023-01-24 | -8.75 | $108.77 | 295100 |
| 2023-01-23 | -3.05 | $109.36 | 249857 |
| 2023-01-20 | -14.40 | $107.84 | 283728 |
| 2023-01-19 | -30.95 | $105.92 | 167600 |
| 2023-01-18 | -21.47 | $107.02 | 196600 |
| 2023-01-17 | -3.99 | $108.49 | 302800 |
| 2023-01-13 | -1.76 | $108.49 | 268449 |
| 2023-01-12 | -1.06 | $108.16 | 357300 |
| 2023-01-11 | 0.00 | $107.09 | 515000 |
| 2023-01-10 | 0.00 | $105.56 | 221200 |
| 2023-01-09 | -15.49 | $104.35 | 398800 |
| 2023-01-06 | -13.51 | $104.31 | 465224 |
| 2023-01-05 | -50.00 | $101.61 | 2.6M |
| 2023-01-04 | -38.92 | $102.43 | 493900 |
| 2023-01-03 | -65.39 | $100.63 | 534900 |
| 2022-12-30 | -67.49 | $100.80 | 305500 |
| 2022-12-29 | -66.56 | $101.16 | 468100 |
| 2022-12-28 | -90.12 | $98.87 | 234200 |
| 2022-12-27 | -72.33 | $100.60 | 198901 |
| 2022-12-23 | -73.87 | $100.45 | 181800 |
| 2022-12-22 | -80.35 | $99.82 | 273800 |
| 2022-12-21 | -71.52 | $100.75 | 3.0M |
| 2022-12-20 | -90.96 | $98.88 | 361448 |
| 2022-12-19 | -95.32 | $98.46 | 719200 |
| 2022-12-16 | -91.42 | $99.64 | 278300 |
| 2022-12-15 | -95.75 | $100.64 | 297400 |
| 2022-12-14 | -83.19 | $102.68 | 301400 |
| 2022-12-13 | -76.81 | $103.06 | 366200 |
| 2022-12-12 | -74.12 | $103.22 | 249437 |
| 2022-12-09 | -91.76 | $102.17 | 285800 |
| 2022-12-08 | -74.96 | $103.17 | 239900 |
| 2022-12-07 | -55.78 | $102.66 | 522815 |
| 2022-12-06 | -52.64 | $102.94 | 3.7M |
| 2022-12-05 | -42.09 | $103.88 | 209200 |
| 2022-12-02 | -13.07 | $106.42 | 393717 |
| 2022-12-01 | -11.72 | $106.30 | 407900 |
| 2022-11-30 | 0.00 | $106.74 | 528220 |
| 2022-11-29 | -15.18 | $104.72 | 272500 |
| 2022-11-28 | -20.80 | $104.16 | 244600 |
| 2022-11-25 | -1.01 | $106.13 | 193730 |
| 2022-11-23 | -5.23 | $105.53 | 288637 |
| 2022-11-22 | -0.53 | $105.60 | 3.8M |
| 2022-11-21 | -15.34 | $103.96 | 231736 |
| 2022-11-18 | -16.49 | $103.74 | 129700 |
| 2022-11-17 | -20.17 | $102.94 | 824138 |
| 2022-11-16 | -17.01 | $103.33 | 234806 |
| 2022-11-15 | -6.03 | $104.73 | 499418 |
| 2022-11-14 | -12.18 | $103.48 | 294949 |
| 2022-11-11 | -4.67 | $104.38 | 329100 |
| 2022-11-10 | -0.08 | $103.94 | 236700 |
| 2022-11-09 | -23.49 | $98.84 | 1.2M |
| 2022-11-08 | -8.55 | $100.64 | 304700 |
| 2022-11-07 | -7.29 | $100.55 | 1.3M |
| 2022-11-04 | -13.32 | $99.84 | 3.2M |
| 2022-11-03 | -29.09 | $97.98 | 350900 |
| 2022-11-02 | -28.16 | $98.09 | 202318 |
| 2022-11-01 | -7.04 | $100.58 | 291101 |
| 2022-10-31 | -4.13 | $100.30 | 649334 |
| 2022-10-28 | -0.93 | $100.31 | 223200 |
| 2022-10-27 | -10.85 | $98.49 | 519800 |
| 2022-10-26 | -12.70 | $98.01 | 1.0M |
| 2022-10-25 | -2.31 | $97.66 | 4.4M |
| 2022-10-24 | -15.57 | $95.64 | 262511 |
| 2022-10-21 | -25.53 | $94.93 | 256200 |
| 2022-10-20 | -52.59 | $93.00 | 232500 |
| 2022-10-19 | -33.84 | $94.39 | 206700 |
| 2022-10-18 | -37.39 | $95.75 | 270200 |
| 2022-10-17 | -52.20 | $94.30 | 373219 |
| 2022-10-14 | -75.44 | $92.12 | 270742 |
| 2022-10-13 | -58.25 | $93.87 | 417325 |
| 2022-10-12 | -82.04 | $91.70 | 452031 |
| 2022-10-11 | -77.42 | $92.22 | 247300 |
| 2022-10-10 | -81.14 | $92.02 | 356900 |
| 2022-10-07 | -83.52 | $92.08 | 411400 |
| 2022-10-06 | -68.75 | $94.23 | 453600 |
| 2022-10-05 | -62.77 | $95.10 | 668300 |
| 2022-10-04 | -57.62 | $95.85 | 410800 |
| 2022-10-03 | -81.46 | $92.38 | 627842 |
| 2022-09-30 | -97.80 | $90.00 | 499600 |
| 2022-09-29 | -93.61 | $90.61 | 423314 |
| 2022-09-28 | -79.67 | $92.64 | 427035 |
| 2022-09-27 | -94.57 | $90.47 | 380400 |
| 2022-09-26 | -97.70 | $90.65 | 499744 |
| 2022-09-23 | -91.70 | $92.87 | 492000 |
| 2022-09-22 | -98.28 | $94.96 | 895000 |
| 2022-09-21 | -99.45 | $96.71 | 308138 |
| 2022-09-20 | -93.29 | $98.02 | 204000 |
| 2022-09-19 | -73.50 | $99.67 | 242300 |
| 2022-09-16 | -89.93 | $98.40 | 222377 |
| 2022-09-15 | -78.55 | $99.61 | 237900 |
| 2022-09-14 | -73.85 | $100.07 | 344100 |
| 2022-09-13 | -74.29 | $100.22 | 238516 |
| 2022-09-12 | -40.80 | $103.75 | 352500 |
| 2022-09-09 | -51.90 | $102.58 | 298300 |
| 2022-09-08 | -66.98 | $100.99 | 302300 |
| 2022-09-07 | -74.38 | $100.21 | 433800 |
| 2022-09-06 | -95.26 | $98.01 | 4.5M |
| 2022-09-02 | -95.68 | $98.74 | 279400 |
| 2022-09-01 | -88.80 | $99.41 | 385714 |
| 2022-08-31 | -97.78 | $100.13 | 179743 |
| 2022-08-30 | -96.43 | $100.75 | 394129 |
| 2022-08-29 | -84.85 | $102.17 | 287800 |
| 2022-08-26 | -77.34 | $102.69 | 493400 |
| 2022-08-25 | -35.06 | $105.62 | 4.5M |
| 2022-08-24 | -52.78 | $103.78 | 151500 |
| 2022-08-23 | -51.28 | $103.43 | 128417 |
| 2022-08-22 | -47.40 | $103.59 | 332448 |
| 2022-08-19 | -23.73 | $105.76 | 99900 |
| 2022-08-18 | -8.77 | $107.17 | 130900 |
| 2022-08-17 | -16.60 | $106.32 | 132800 |
| 2022-08-16 | -3.53 | $107.68 | 149000 |
| 2022-08-15 | -1.22 | $106.84 | 220000 |
| 2022-08-12 | 0.00 | $106.78 | 176249 |
| 2022-08-11 | -9.15 | $105.17 | 291700 |
| 2022-08-10 | -2.31 | $104.37 | 214532 |
| 2022-08-09 | -12.96 | $102.26 | 90636 |
| 2022-08-08 | -8.67 | $102.74 | 435422 |
| 2022-08-05 | -11.60 | $102.12 | 150200 |
| 2022-08-04 | -14.18 | $101.84 | 268521 |
| 2022-08-03 | -8.10 | $102.50 | 364600 |
| 2022-08-02 | -15.29 | $101.72 | 4.2M |
| 2022-08-01 | -3.78 | $102.97 | 547500 |
| 2022-07-29 | -3.04 | $103.05 | 485940 |
| 2022-07-28 | -0.43 | $101.88 | 559930 |
| 2022-07-27 | -4.22 | $100.46 | 212149 |
| 2022-07-26 | -12.65 | $98.94 | 330100 |
| 2022-07-25 | -5.03 | $99.50 | 4.3M |
| 2022-07-22 | -16.05 | $98.69 | 178000 |
| 2022-07-21 | -0.42 | $99.17 | 165232 |
| 2022-07-20 | -2.93 | $98.70 | 291016 |
| 2022-07-19 | -6.34 | $98.14 | 220046 |
| 2022-07-18 | -44.00 | $95.25 | 222200 |
| 2022-07-15 | -41.64 | $95.36 | 193942 |
| 2022-07-14 | -63.58 | $93.68 | 288735 |
| 2022-07-13 | -52.09 | $94.56 | 350842 |
| 2022-07-12 | -46.74 | $94.97 | 282087 |
| 2022-07-11 | -59.06 | $94.98 | 300500 |
| 2022-07-08 | -62.22 | $95.76 | 290500 |
| 2022-07-07 | -65.25 | $96.05 | 614800 |
| 2022-07-06 | -77.58 | $94.33 | 5.7M |
| 2022-07-05 | -73.86 | $94.90 | 412423 |
| 2022-07-01 | -69.88 | $95.51 | 470039 |
| 2022-06-30 | -77.05 | $94.41 | 331600 |
| 2022-06-29 | -72.16 | $95.16 | 253546 |
| 2022-06-28 | -67.60 | $95.86 | 486500 |
| 2022-06-27 | -60.04 | $97.02 | 979203 |
| 2022-06-24 | -63.04 | $96.56 | 5.0M |
| 2022-06-23 | -84.55 | $93.26 | 430400 |
| 2022-06-22 | -85.66 | $93.09 | 356246 |
| 2022-06-21 | -84.49 | $93.27 | 474500 |
| 2022-06-17 | -91.72 | $92.16 | 591200 |
| 2022-06-16 | -95.96 | $91.51 | 533810 |
| 2022-06-15 | -83.69 | $95.81 | 346100 |
| 2022-06-14 | -92.93 | $94.66 | 1.0M |
| 2022-06-13 | -96.32 | $95.23 | 539700 |
| 2022-06-10 | -71.37 | $99.70 | 276900 |
| 2022-06-09 | -43.88 | $102.00 | 278400 |
| 2022-06-08 | -19.40 | $104.36 | 126400 |
| 2022-06-07 | -0.10 | $106.22 | 303800 |
| 2022-06-06 | -6.03 | $105.00 | 217800 |
| 2022-06-03 | -13.61 | $104.21 | 3.5M |
| 2022-06-02 | -2.98 | $105.39 | 506300 |
| 2022-06-01 | -29.83 | $103.60 | 345500 |
| 2022-05-31 | -22.22 | $104.36 | 725100 |
| 2022-05-27 | -14.51 | $105.13 | 416500 |
| 2022-05-26 | -33.13 | $103.27 | 335700 |
| 2022-05-25 | -53.05 | $101.28 | 701100 |
| 2022-05-24 | -70.27 | $99.56 | 3.2M |
| 2022-05-23 | -63.46 | $100.24 | 267878 |
| 2022-05-20 | -74.27 | $99.16 | 386318 |
| 2022-05-19 | -72.45 | $99.70 | 295500 |
| 2022-05-18 | -76.04 | $100.10 | 266519 |
| 2022-05-17 | -52.29 | $103.58 | 289100 |
| 2022-05-16 | -73.58 | $100.46 | 297200 |
| 2022-05-13 | -71.88 | $100.71 | 269400 |
| 2022-05-12 | -87.99 | $98.35 | 768403 |
| 2022-05-11 | -97.78 | $97.56 | 349118 |
| 2022-05-10 | -88.21 | $98.90 | 411100 |
| 2022-05-09 | -96.43 | $99.61 | 429000 |
| 2022-05-06 | -82.52 | $102.41 | 440100 |
| 2022-05-05 | -74.58 | $103.26 | 437700 |
| 2022-05-04 | -44.77 | $106.45 | 2.8M |
| 2022-05-03 | -69.53 | $103.80 | 369401 |
| 2022-05-02 | -81.12 | $102.56 | 597000 |
| 2022-04-29 | -98.36 | $102.25 | 236815 |
| 2022-04-28 | -72.44 | $104.95 | 393500 |
| 2022-04-27 | -92.74 | $103.27 | 688135 |
| 2022-04-26 | -99.24 | $103.39 | 546000 |
| 2022-04-25 | -69.36 | $106.13 | 3.0M |
| 2022-04-22 | -92.96 | $105.62 | 283200 |
| 2022-04-21 | -53.99 | $108.50 | 542944 |
| 2022-04-20 | -30.99 | $110.20 | 272500 |
| 2022-04-19 | -42.76 | $109.33 | 208614 |
| 2022-04-18 | -69.55 | $107.35 | 254441 |
| 2022-04-14 | -69.69 | $107.34 | 173447 |
| 2022-04-13 | -66.71 | $107.56 | 192323 |
| 2022-04-12 | -89.58 | $105.87 | 376037 |
| 2022-04-11 | -80.82 | $106.17 | 588438 |
| 2022-04-08 | -71.41 | $106.52 | 345149 |
| 2022-04-07 | -74.40 | $106.27 | 428000 |
| 2022-04-06 | -68.06 | $106.80 | 671923 |
| 2022-04-05 | -61.00 | $107.39 | 4.0M |
| 2022-04-04 | -29.29 | $109.52 | 904218 |
| 2022-04-01 | -25.05 | $109.95 | 587500 |
| 2022-03-31 | -28.11 | $109.64 | 234800 |
| 2022-03-30 | -15.09 | $110.96 | 856121 |
| 2022-03-29 | -1.87 | $112.30 | 408400 |
| 2022-03-28 | -9.83 | $110.15 | 1.0M |
| 2022-03-25 | -7.40 | $110.36 | 3.8M |
| 2022-03-24 | -20.92 | $109.19 | 171606 |
| 2022-03-23 | -26.06 | $108.42 | 318111 |
| 2022-03-22 | -9.60 | $110.05 | 317617 |
| 2022-03-21 | -11.36 | $109.68 | 235447 |
| 2022-03-18 | -2.30 | $109.60 | 314639 |
| 2022-03-17 | -0.37 | $109.15 | 154215 |
| 2022-03-16 | -15.81 | $108.50 | 228300 |
| 2022-03-15 | -43.80 | $106.04 | 178727 |
| 2022-03-14 | -59.16 | $104.69 | 234500 |
| 2022-03-11 | -52.90 | $105.24 | 210800 |
| 2022-03-10 | -46.15 | $106.00 | 158700 |
| 2022-03-09 | -48.79 | $105.76 | 316036 |
| 2022-03-08 | -76.15 | $103.27 | 325523 |
| 2022-03-07 | -84.40 | $102.52 | 357100 |
| 2022-03-04 | -43.52 | $106.24 | 200623 |
| 2022-03-03 | -27.58 | $107.69 | 268009 |
| 2022-03-02 | -21.87 | $108.21 | 276600 |
| 2022-03-01 | -53.96 | $105.29 | 372600 |
| 2022-02-28 | -28.46 | $107.61 | 335644 |
| 2022-02-25 | -27.69 | $107.68 | 370600 |
| 2022-02-24 | -61.32 | $104.62 | 942841 |
| 2022-02-23 | -70.25 | $104.06 | 452000 |
| 2022-02-22 | -49.43 | $105.88 | 321300 |
| 2022-02-18 | -33.64 | $107.26 | 253814 |
| 2022-02-17 | -29.06 | $107.66 | 234200 |
| 2022-02-16 | -11.38 | $109.48 | 263519 |
| 2022-02-15 | -23.85 | $108.74 | 364718 |
| 2022-02-14 | -52.24 | $106.36 | 371800 |
| 2022-02-11 | -51.95 | $106.77 | 308921 |
| 2022-02-10 | -47.22 | $107.83 | 531007 |
| 2022-02-09 | -36.62 | $109.11 | 152200 |
| 2022-02-08 | -49.13 | $107.60 | 690727 |
| 2022-02-07 | -66.61 | $105.49 | 8.7M |
| 2022-02-04 | -66.11 | $105.55 | 313200 |
| 2022-02-03 | -64.79 | $105.71 | 665736 |
| 2022-02-02 | -52.97 | $107.23 | 382100 |
| 2022-02-01 | -53.14 | $107.21 | 374500 |
| 2022-01-31 | -61.45 | $106.19 | 297742 |
| 2022-01-28 | -75.22 | $104.50 | 398400 |
| 2022-01-27 | -95.20 | $103.03 | 297900 |
| 2022-01-26 | -82.90 | $104.52 | 359907 |
| 2022-01-25 | -74.35 | $105.47 | 716300 |
| 2022-01-24 | -60.49 | $107.01 | 687002 |
| 2022-01-21 | -98.39 | $105.20 | 436200 |
| 2022-01-20 | -97.20 | $106.79 | 540214 |
| 2022-01-19 | -55.79 | $108.91 | 340300 |
| 2022-01-18 | -30.49 | $110.37 | 292100 |
| 2022-01-14 | -11.07 | $112.51 | 468715 |
| 2022-01-13 | -12.16 | $112.39 | 249600 |
| 2022-01-12 | -17.79 | $111.77 | 206909 |
| 2022-01-11 | -14.07 | $112.18 | 411845 |
| 2022-01-10 | -22.78 | $111.22 | 911348 |
| 2022-01-07 | -19.06 | $111.63 | 205644 |
| 2022-01-06 | -18.33 | $111.71 | 343800 |
| 2022-01-05 | -25.50 | $110.92 | 517136 |
| 2022-01-04 | -4.78 | $112.86 | 1.2M |
| 2022-01-03 | -7.70 | $111.46 | 2.8M |
| 2021-12-31 | -12.61 | $110.68 | 203600 |
| 2021-12-30 | -13.27 | $110.62 | 106800 |
| 2021-12-29 | -2.14 | $110.96 | 343800 |
| 2021-12-28 | -7.59 | $110.50 | 2.5M |
| 2021-12-27 | -5.85 | $110.12 | 124524 |
| 2021-12-23 | -23.89 | $108.70 | 154700 |
| 2021-12-22 | -47.71 | $107.85 | 246600 |
| 2021-12-21 | -59.32 | $106.88 | 649300 |
| 2021-12-20 | -87.33 | $104.05 | 3.0M |
| 2021-12-17 | -71.70 | $106.17 | 181743 |
| 2021-12-16 | -64.55 | $106.88 | 174500 |
| 2021-12-15 | -55.89 | $107.74 | 178400 |
| 2021-12-14 | -65.83 | $106.91 | 203645 |
| 2021-12-13 | -63.43 | $107.16 | 130800 |
| 2021-12-10 | -45.43 | $109.03 | 136600 |
| 2021-12-09 | -47.06 | $108.86 | 141520 |
| 2021-12-08 | -35.61 | $110.05 | 279000 |
| 2021-12-07 | -40.04 | $109.59 | 155920 |
| 2021-12-06 | -55.67 | $108.17 | 358800 |
| 2021-12-03 | -80.18 | $105.51 | 291700 |
| 2021-12-02 | -69.22 | $106.70 | 732694 |
| 2021-12-01 | -100.00 | $103.36 | 825532 |
| 2021-11-30 | -98.40 | $104.97 | 213405 |
| 2021-11-29 | -86.08 | $108.09 | 183300 |
| 2021-11-26 | -82.70 | $108.33 | 111314 |
| 2021-11-24 | -25.82 | $112.31 | 169600 |
| 2021-11-23 | -20.10 | $112.65 | 533737 |
| 2021-11-22 | -24.10 | $112.34 | 169443 |
| 2021-11-19 | -37.37 | $111.31 | 119100 |
| 2021-11-18 | -23.32 | $112.40 | 120000 |
| 2021-11-17 | -25.26 | $112.25 | 219400 |
| 2021-11-16 | -13.02 | $113.20 | 214535 |
| 2021-11-15 | -11.08 | $113.35 | 611421 |
| 2021-11-12 | -15.98 | $112.97 | 120639 |
| 2021-11-11 | -19.72 | $112.68 | 100500 |
| 2021-11-10 | -25.52 | $112.23 | 127100 |
| 2021-11-09 | -13.14 | $112.95 | 115500 |
| 2021-11-08 | -11.16 | $113.14 | 548107 |
| 2021-11-05 | -4.95 | $113.27 | 167115 |
| 2021-11-04 | -17.63 | $111.35 | 1.6M |
| 2021-11-03 | -5.41 | $112.14 | 212617 |
| 2021-11-02 | -7.52 | $110.49 | 200100 |
| 2021-11-01 | -1.53 | $109.95 | 341945 |
| 2021-10-29 | -32.03 | $107.56 | 99327 |
| 2021-10-28 | -27.68 | $107.86 | 84100 |
| 2021-10-27 | -48.12 | $106.45 | 139428 |
| 2021-10-26 | -16.52 | $108.63 | 221600 |
| 2021-10-25 | -4.64 | $109.45 | 143200 |
| 2021-10-22 | -10.00 | $108.90 | 87700 |
| 2021-10-21 | -5.67 | $108.69 | 144600 |
| 2021-10-20 | -3.58 | $108.79 | 329100 |
| 2021-10-19 | -17.97 | $107.70 | 186300 |
| 2021-10-18 | -17.11 | $107.55 | 203541 |
| 2021-10-15 | -15.45 | $107.58 | 174500 |
| 2021-10-14 | -2.04 | $107.45 | 165300 |
| 2021-10-13 | -15.56 | $105.84 | 383700 |
| 2021-10-12 | -18.05 | $105.69 | 148526 |
| 2021-10-11 | -27.81 | $105.10 | 119000 |
| 2021-10-08 | -16.23 | $105.80 | 213300 |
| 2021-10-07 | -11.76 | $106.07 | 148718 |
| 2021-10-06 | -29.59 | $104.88 | 341900 |
| 2021-10-05 | -24.66 | $105.17 | 613019 |
| 2021-10-04 | -36.59 | $105.09 | 964229 |
| 2021-10-01 | -40.16 | $105.15 | 1.4M |
| 2021-09-30 | -70.66 | $103.04 | 263216 |
| 2021-09-29 | -47.07 | $104.89 | 144400 |
| 2021-09-28 | -49.74 | $104.68 | 420300 |
| 2021-09-27 | -34.71 | $105.95 | 103107 |
| 2021-09-24 | -52.76 | $104.51 | 91128 |
| 2021-09-23 | -46.37 | $105.02 | 185400 |
| 2021-09-22 | -67.42 | $103.34 | 184300 |
| 2021-09-21 | -86.72 | $101.80 | 302300 |
| 2021-09-20 | -81.95 | $102.18 | 291230 |
| 2021-09-17 | -90.56 | $103.83 | 251700 |
| 2021-09-16 | -67.01 | $104.80 | 1.5M |
| 2021-09-15 | -60.68 | $105.17 | 595700 |
| 2021-09-14 | -82.56 | $103.89 | 281300 |
| 2021-09-13 | -58.97 | $105.27 | 124537 |
| 2021-09-10 | -75.21 | $104.32 | 107221 |
| 2021-09-09 | -55.04 | $105.50 | 88100 |
| 2021-09-08 | -48.21 | $105.90 | 154400 |
| 2021-09-07 | -39.32 | $106.42 | 105700 |
| 2021-09-03 | -19.66 | $107.57 | 101643 |
| 2021-09-02 | -9.57 | $108.16 | 178100 |
| 2021-09-01 | -15.73 | $107.80 | 320611 |
| 2021-08-31 | -18.12 | $107.66 | 94700 |
| 2021-08-30 | -14.02 | $107.90 | 112500 |
| 2021-08-27 | -3.30 | $108.44 | 162185 |
| 2021-08-26 | -35.01 | $106.23 | 182500 |
| 2021-08-25 | -12.19 | $107.41 | 81610 |
| 2021-08-24 | -22.40 | $106.75 | 229645 |
| 2021-08-23 | -44.40 | $105.65 | 112300 |
| 2021-08-20 | -60.60 | $104.84 | 106946 |
| 2021-08-19 | -87.72 | $103.44 | 300500 |
| 2021-08-18 | -59.13 | $104.60 | 110300 |
| 2021-08-17 | -40.51 | $105.63 | 150700 |
| 2021-08-16 | -11.66 | $106.93 | 82714 |
| 2021-08-13 | -6.50 | $107.29 | 78034 |
| 2021-08-12 | -3.47 | $107.56 | 121811 |
| 2021-08-11 | 0.00 | $107.82 | 113800 |
| 2021-08-10 | -7.21 | $106.53 | 148721 |
| 2021-08-09 | -17.11 | $105.72 | 148830 |
| 2021-08-06 | -12.22 | $106.12 | 228900 |
| 2021-08-05 | -23.23 | $105.22 | 264311 |
| 2021-08-04 | -39.73 | $103.87 | 321000 |
| 2021-08-03 | -23.11 | $105.23 | 386715 |
| 2021-08-02 | -31.66 | $104.53 | 549941 |
| 2021-07-30 | -19.53 | $105.12 | 100900 |
| 2021-07-29 | -16.09 | $105.46 | 277602 |
| 2021-07-28 | -30.63 | $104.33 | 180700 |
| 2021-07-27 | -36.68 | $103.86 | 131800 |
| 2021-07-26 | -34.60 | $104.27 | 191600 |
| 2021-07-23 | -42.77 | $103.73 | 147000 |
| 2021-07-22 | -54.00 | $102.79 | 195443 |
| 2021-07-21 | -37.51 | $104.17 | 441830 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.39
2026-07-17
Close Price
$148.17
Vol: 122211Average Directional Index - Detailed Analysis
Minimum
6.40
Average
19.09
Maximum
53.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.39 | $148.17 | 122211 |
| 2026-07-16 | 9.10 | $149.29 | 122000 |
| 2026-07-15 | 8.92 | $147.16 | 158300 |
| 2026-07-14 | 9.05 | $146.78 | 120000 |
| 2026-07-13 | 9.35 | $146.39 | 218200 |
| 2026-07-10 | 9.76 | $146.47 | 186800 |
| 2026-07-09 | 10.13 | $145.75 | 177900 |
| 2026-07-08 | 10.46 | $144.26 | 184000 |
| 2026-07-07 | 10.41 | $146.00 | 133718 |
| 2026-07-06 | 10.79 | $147.01 | 324229 |
| 2026-07-02 | 11.02 | $146.76 | 74800 |
| 2026-07-01 | 11.27 | $146.78 | 244009 |
| 2026-06-30 | 11.18 | $147.73 | 154800 |
| 2026-06-29 | 10.92 | $147.29 | 224100 |
| 2026-06-26 | 10.80 | $147.57 | 724233 |
| 2026-06-25 | 10.51 | $147.03 | 196200 |
| 2026-06-24 | 10.21 | $145.72 | 738741 |
| 2026-06-23 | 10.36 | $144.44 | 132761 |
| 2026-06-22 | 10.81 | $145.01 | 101830 |
| 2026-06-18 | 10.93 | $144.81 | 109100 |
| 2026-06-17 | 11.21 | $143.65 | 199048 |
| 2026-06-16 | 11.49 | $146.08 | 110100 |
| 2026-06-15 | 10.93 | $146.18 | 175900 |
| 2026-06-12 | 10.33 | $146.78 | 66931 |
| 2026-06-11 | 9.85 | $145.49 | 238700 |
| 2026-06-10 | 9.77 | $142.70 | 215800 |
| 2026-06-09 | 9.79 | $144.19 | 137400 |
| 2026-06-08 | 9.84 | $142.51 | 140116 |
| 2026-06-05 | 10.32 | $141.94 | 129600 |
| 2026-06-04 | 10.79 | $143.53 | 138900 |
| 2026-06-03 | 10.87 | $142.89 | 308259 |
| 2026-06-02 | 11.19 | $143.40 | 100400 |
| 2026-06-01 | 11.52 | $141.78 | 121307 |
| 2026-05-29 | 11.97 | $142.22 | 92843 |
| 2026-05-28 | 12.44 | $142.36 | 197100 |
| 2026-05-27 | 12.97 | $142.27 | 104529 |
| 2026-05-26 | 13.22 | $142.42 | 113800 |
| 2026-05-22 | 13.67 | $140.95 | 89800 |
| 2026-05-21 | 14.21 | $139.88 | 133808 |
| 2026-05-20 | 14.53 | $139.68 | 303241 |
| 2026-05-19 | 14.72 | $137.35 | 283000 |
| 2026-05-18 | 14.36 | $138.55 | 137724 |
| 2026-05-15 | 14.27 | $137.92 | 177400 |
| 2026-05-14 | 14.09 | $139.84 | 179610 |
| 2026-05-13 | 14.35 | $139.26 | 82338 |
| 2026-05-12 | 14.41 | $139.92 | 134400 |
| 2026-05-11 | 14.50 | $140.58 | 120800 |
| 2026-05-08 | 15.06 | $141.76 | 64900 |
| 2026-05-07 | 15.81 | $141.34 | 148500 |
| 2026-05-06 | 16.60 | $143.17 | 111936 |
| 2026-05-05 | 16.98 | $141.78 | 161425 |
| 2026-05-04 | 17.82 | $140.34 | 122328 |
| 2026-05-01 | 18.72 | $141.84 | 151506 |
| 2026-04-30 | 19.17 | $142.31 | 101341 |
| 2026-04-29 | 19.66 | $140.04 | 73607 |
| 2026-04-28 | 20.48 | $141.08 | 180400 |
| 2026-04-27 | 21.00 | $141.74 | 157615 |
| 2026-04-24 | 21.32 | $141.31 | 61622 |
| 2026-04-23 | 21.83 | $141.42 | 104546 |
| 2026-04-22 | 22.37 | $141.10 | 56643 |
| 2026-04-21 | 22.76 | $141.66 | 96200 |
| 2026-04-20 | 22.98 | $142.32 | 93430 |
| 2026-04-17 | 23.48 | $141.47 | 95900 |
| 2026-04-16 | 24.06 | $138.92 | 86432 |
| 2026-04-15 | 25.21 | $138.44 | 76500 |
| 2026-04-14 | 26.27 | $138.94 | 101500 |
| 2026-04-13 | 27.43 | $138.73 | 162418 |
| 2026-04-10 | 28.45 | $137.58 | 91221 |
| 2026-04-09 | 29.65 | $138.19 | 200707 |
| 2026-04-08 | 30.93 | $137.61 | 558270 |
| 2026-04-07 | 32.14 | $134.23 | 140100 |
| 2026-04-06 | 32.42 | $134.03 | 106115 |
| 2026-04-02 | 32.50 | $133.29 | 143701 |
| 2026-04-01 | 32.57 | $133.15 | 132700 |
| 2026-03-31 | 32.94 | $132.50 | 201128 |
| 2026-03-30 | 33.19 | $129.41 | 277430 |
| 2026-03-27 | 32.65 | $129.55 | 191303 |
| 2026-03-26 | 32.13 | $131.69 | 178500 |
| 2026-03-25 | 31.92 | $132.51 | 255900 |
| 2026-03-24 | 31.70 | $131.57 | 304100 |
| 2026-03-23 | 31.19 | $130.55 | 283300 |
| 2026-03-20 | 30.76 | $128.08 | 259100 |
| 2026-03-19 | 29.55 | $130.33 | 183378 |
| 2026-03-18 | 28.47 | $130.50 | 87802 |
| 2026-03-17 | 27.54 | $132.04 | 96600 |
| 2026-03-16 | 26.79 | $131.43 | 195315 |
| 2026-03-13 | 25.90 | $130.77 | 196416 |
| 2026-03-12 | 24.76 | $130.90 | 179317 |
| 2026-03-11 | 23.60 | $132.96 | 113045 |
| 2026-03-10 | 22.54 | $133.24 | 164806 |
| 2026-03-09 | 21.58 | $134.25 | 242500 |
| 2026-03-06 | 20.32 | $134.10 | 265200 |
| 2026-03-05 | 19.37 | $137.19 | 164907 |
| 2026-03-04 | 19.02 | $138.73 | 212300 |
| 2026-03-03 | 19.03 | $138.74 | 473400 |
| 2026-03-02 | 19.04 | $140.60 | 153913 |
| 2026-02-27 | 19.81 | $140.15 | 82500 |
| 2026-02-26 | 20.76 | $141.77 | 118749 |
| 2026-02-25 | 21.35 | $140.59 | 103415 |
| 2026-02-24 | 22.12 | $140.78 | 99100 |
| 2026-02-23 | 22.77 | $139.90 | 343641 |
| 2026-02-20 | 23.44 | $142.70 | 175130 |
| 2026-02-19 | 23.33 | $142.03 | 141812 |
| 2026-02-18 | 23.36 | $142.63 | 81800 |
| 2026-02-17 | 23.25 | $142.09 | 136905 |
| 2026-02-13 | 23.17 | $142.20 | 101500 |
| 2026-02-12 | 23.18 | $141.05 | 195700 |
| 2026-02-11 | 23.20 | $143.04 | 95845 |
| 2026-02-10 | 22.11 | $143.25 | 76100 |
| 2026-02-09 | 21.07 | $143.07 | 198700 |
| 2026-02-06 | 20.07 | $143.73 | 194700 |
| 2026-02-05 | 19.02 | $140.01 | 142126 |
| 2026-02-04 | 18.48 | $141.35 | 127313 |
| 2026-02-03 | 17.90 | $138.42 | 238100 |
| 2026-02-02 | 17.82 | $137.77 | 162569 |
| 2026-01-30 | 18.14 | $136.86 | 118941 |
| 2026-01-29 | 18.79 | $137.54 | 116316 |
| 2026-01-28 | 19.31 | $136.92 | 184725 |
| 2026-01-27 | 19.64 | $137.62 | 138928 |
| 2026-01-26 | 19.85 | $137.84 | 119834 |
| 2026-01-23 | 19.96 | $138.09 | 107300 |
| 2026-01-22 | 19.96 | $139.45 | 150315 |
| 2026-01-21 | 19.30 | $139.65 | 318600 |
| 2026-01-20 | 18.79 | $136.44 | 209639 |
| 2026-01-16 | 18.89 | $138.80 | 101100 |
| 2026-01-15 | 17.78 | $139.29 | 138200 |
| 2026-01-14 | 16.62 | $137.97 | 270600 |
| 2026-01-13 | 15.71 | $137.31 | 171251 |
| 2026-01-12 | 14.81 | $137.48 | 180800 |
| 2026-01-09 | 13.96 | $137.87 | 83326 |
| 2026-01-08 | 13.07 | $136.94 | 120129 |
| 2026-01-07 | 12.32 | $135.03 | 153800 |
| 2026-01-06 | 11.81 | $136.44 | 273403 |
| 2026-01-05 | 11.28 | $134.91 | 194832 |
| 2026-01-02 | 11.04 | $133.07 | 154300 |
| 2025-12-31 | 11.53 | $131.59 | 89200 |
| 2025-12-30 | 11.88 | $132.84 | 147300 |
| 2025-12-29 | 12.20 | $133.18 | 109536 |
| 2025-12-26 | 12.50 | $133.73 | 79500 |
| 2025-12-24 | 12.67 | $133.74 | 48200 |
| 2025-12-23 | 12.78 | $133.44 | 108900 |
| 2025-12-22 | 12.89 | $134.04 | 137920 |
| 2025-12-19 | 12.82 | $133.12 | 135200 |
| 2025-12-18 | 13.05 | $132.57 | 156200 |
| 2025-12-17 | 13.29 | $132.33 | 136800 |
| 2025-12-16 | 13.62 | $132.47 | 98923 |
| 2025-12-15 | 13.97 | $134.28 | 152330 |
| 2025-12-12 | 13.64 | $134.44 | 84517 |
| 2025-12-11 | 13.13 | $135.77 | 171424 |
| 2025-12-10 | 12.36 | $134.53 | 161600 |
| 2025-12-09 | 11.84 | $131.68 | 151300 |
| 2025-12-08 | 11.92 | $131.73 | 127400 |
| 2025-12-05 | 12.10 | $132.30 | 64400 |
| 2025-12-04 | 12.04 | $132.27 | 81523 |
| 2025-12-03 | 12.11 | $132.02 | 93800 |
| 2025-12-02 | 12.32 | $130.70 | 194000 |
| 2025-12-01 | 12.58 | $131.52 | 128700 |
| 2025-11-28 | 12.82 | $131.99 | 45826 |
| 2025-11-26 | 12.84 | $131.48 | 107400 |
| 2025-11-25 | 12.85 | $130.75 | 158700 |
| 2025-11-24 | 13.26 | $128.28 | 202625 |
| 2025-11-21 | 13.53 | $127.29 | 297948 |
| 2025-11-20 | 13.49 | $123.92 | 104308 |
| 2025-11-19 | 13.34 | $125.52 | 135700 |
| 2025-11-18 | 12.67 | $125.65 | 253754 |
| 2025-11-17 | 11.93 | $124.91 | 145947 |
| 2025-11-14 | 11.30 | $127.51 | 90500 |
| 2025-11-13 | 11.13 | $127.80 | 164200 |
| 2025-11-12 | 11.22 | $129.66 | 80800 |
| 2025-11-11 | 11.66 | $129.10 | 65737 |
| 2025-11-10 | 12.19 | $128.74 | 113906 |
| 2025-11-07 | 12.65 | $128.35 | 85018 |
| 2025-11-06 | 12.77 | $126.85 | 83644 |
| 2025-11-05 | 13.07 | $127.96 | 98140 |
| 2025-11-04 | 13.55 | $127.15 | 103431 |
| 2025-11-03 | 13.60 | $128.14 | 209444 |
| 2025-10-31 | 13.65 | $127.83 | 114500 |
| 2025-10-30 | 13.75 | $127.23 | 144732 |
| 2025-10-29 | 14.02 | $128.69 | 120043 |
| 2025-10-28 | 14.52 | $129.72 | 125500 |
| 2025-10-27 | 15.04 | $130.99 | 152600 |
| 2025-10-24 | 15.19 | $130.80 | 101731 |
| 2025-10-23 | 15.40 | $130.34 | 125035 |
| 2025-10-22 | 15.91 | $128.94 | 283700 |
| 2025-10-21 | 16.51 | $130.13 | 106047 |
| 2025-10-20 | 16.79 | $129.97 | 88535 |
| 2025-10-17 | 17.25 | $128.19 | 119000 |
| 2025-10-16 | 18.04 | $127.91 | 140900 |
| 2025-10-15 | 18.87 | $129.61 | 122835 |
| 2025-10-14 | 19.57 | $129.52 | 241042 |
| 2025-10-13 | 20.54 | $127.77 | 173029 |
| 2025-10-10 | 21.07 | $125.45 | 92200 |
| 2025-10-09 | 21.62 | $129.20 | 110348 |
| 2025-10-08 | 22.02 | $130.67 | 162100 |
| 2025-10-07 | 22.19 | $129.78 | 158909 |
| 2025-10-06 | 22.38 | $130.99 | 111472 |
| 2025-10-03 | 22.02 | $131.10 | 134800 |
| 2025-10-02 | 21.68 | $130.47 | 107338 |
| 2025-10-01 | 21.62 | $130.29 | 93300 |
| 2025-09-30 | 21.62 | $129.72 | 107500 |
| 2025-09-29 | 21.81 | $129.41 | 72305 |
| 2025-09-26 | 21.82 | $129.81 | 69216 |
| 2025-09-25 | 21.97 | $128.56 | 148700 |
| 2025-09-24 | 22.45 | $129.37 | 64201 |
| 2025-09-23 | 22.39 | $129.96 | 157500 |
| 2025-09-22 | 22.15 | $129.80 | 309100 |
| 2025-09-19 | 22.22 | $129.94 | 102600 |
| 2025-09-18 | 22.08 | $131.38 | 118243 |
| 2025-09-17 | 21.82 | $129.87 | 124347 |
| 2025-09-16 | 21.55 | $130.04 | 109816 |
| 2025-09-15 | 21.75 | $130.79 | 94300 |
| 2025-09-12 | 21.40 | $131.10 | 106000 |
| 2025-09-11 | 20.82 | $132.57 | 209700 |
| 2025-09-10 | 20.21 | $130.46 | 71921 |
| 2025-09-09 | 19.90 | $130.68 | 112400 |
| 2025-09-08 | 19.51 | $131.55 | 250316 |
| 2025-09-05 | 18.92 | $131.93 | 195400 |
| 2025-09-04 | 18.17 | $131.43 | 165100 |
| 2025-09-03 | 17.74 | $129.62 | 141721 |
| 2025-09-02 | 17.56 | $129.80 | 126400 |
| 2025-08-29 | 17.49 | $130.39 | 111004 |
| 2025-08-28 | 16.77 | $130.79 | 124900 |
| 2025-08-27 | 16.01 | $131.04 | 103010 |
| 2025-08-26 | 15.26 | $130.07 | 87600 |
| 2025-08-25 | 14.62 | $129.83 | 104500 |
| 2025-08-22 | 13.97 | $130.69 | 308008 |
| 2025-08-21 | 13.29 | $126.76 | 87932 |
| 2025-08-20 | 13.64 | $126.91 | 98543 |
| 2025-08-19 | 13.72 | $127.31 | 151307 |
| 2025-08-18 | 13.68 | $126.63 | 146018 |
| 2025-08-15 | 14.17 | $126.49 | 89416 |
| 2025-08-14 | 14.60 | $127.22 | 133214 |
| 2025-08-13 | 15.08 | $128.69 | 145307 |
| 2025-08-12 | 15.58 | $126.02 | 147800 |
| 2025-08-11 | 15.83 | $123.25 | 138342 |
| 2025-08-08 | 15.49 | $123.81 | 97715 |
| 2025-08-07 | 15.24 | $123.64 | 103800 |
| 2025-08-06 | 14.98 | $123.61 | 221600 |
| 2025-08-05 | 14.86 | $124.28 | 114300 |
| 2025-08-04 | 14.73 | $124.06 | 187200 |
| 2025-08-01 | 14.47 | $122.57 | 157300 |
| 2025-07-31 | 13.95 | $124.65 | 110819 |
| 2025-07-30 | 14.26 | $125.72 | 111900 |
| 2025-07-29 | 14.74 | $127.21 | 119100 |
| 2025-07-28 | 15.14 | $127.51 | 117106 |
| 2025-07-25 | 15.44 | $127.84 | 102100 |
| 2025-07-24 | 15.81 | $127.12 | 122947 |
| 2025-07-23 | 16.02 | $128.92 | 360500 |
| 2025-07-22 | 15.75 | $128.07 | 85926 |
| 2025-07-21 | 15.69 | $126.14 | 87000 |
| 2025-07-18 | 15.89 | $126.61 | 73516 |
| 2025-07-17 | 16.08 | $126.77 | 94200 |
| 2025-07-16 | 16.35 | $125.60 | 129000 |
| 2025-07-15 | 16.97 | $125.12 | 112703 |
| 2025-07-14 | 17.24 | $127.62 | 121300 |
| 2025-07-11 | 16.82 | $127.50 | 107604 |
| 2025-07-10 | 16.26 | $128.43 | 82400 |
| 2025-07-09 | 15.55 | $127.58 | 213600 |
| 2025-07-08 | 15.09 | $127.32 | 204000 |
| 2025-07-07 | 14.61 | $126.42 | 161830 |
| 2025-07-03 | 14.10 | $127.98 | 77015 |
| 2025-07-02 | 12.91 | $127.45 | 229400 |
| 2025-07-01 | 11.80 | $125.76 | 137300 |
| 2025-06-30 | 10.74 | $123.58 | 135623 |
| 2025-06-27 | 10.38 | $123.57 | 138300 |
| 2025-06-26 | 10.00 | $123.68 | 168631 |
| 2025-06-25 | 9.80 | $122.04 | 99100 |
| 2025-06-24 | 9.80 | $122.95 | 287400 |
| 2025-06-23 | 9.62 | $122.07 | 141800 |
| 2025-06-20 | 9.85 | $120.76 | 177200 |
| 2025-06-18 | 10.26 | $120.80 | 177700 |
| 2025-06-17 | 10.70 | $120.35 | 119300 |
| 2025-06-16 | 11.26 | $121.42 | 138603 |
| 2025-06-13 | 11.69 | $120.53 | 200500 |
| 2025-06-12 | 12.19 | $122.31 | 147700 |
| 2025-06-11 | 12.42 | $122.28 | 101700 |
| 2025-06-10 | 12.39 | $122.93 | 199104 |
| 2025-06-09 | 12.29 | $121.83 | 150700 |
| 2025-06-06 | 12.34 | $121.12 | 286900 |
| 2025-06-05 | 12.67 | $119.85 | 163200 |
| 2025-06-04 | 13.28 | $119.91 | 190942 |
| 2025-06-03 | 13.73 | $120.61 | 172413 |
| 2025-06-02 | 14.20 | $118.98 | 176400 |
| 2025-05-30 | 14.88 | $119.49 | 159742 |
| 2025-05-29 | 15.49 | $120.22 | 111745 |
| 2025-05-28 | 16.05 | $119.78 | 123000 |
| 2025-05-27 | 16.50 | $121.34 | 159624 |
| 2025-05-23 | 16.98 | $118.63 | 265000 |
| 2025-05-22 | 17.72 | $118.76 | 199100 |
| 2025-05-21 | 18.64 | $118.98 | 199207 |
| 2025-05-20 | 19.42 | $122.47 | 193500 |
| 2025-05-19 | 19.39 | $122.67 | 156800 |
| 2025-05-16 | 19.43 | $123.25 | 153700 |
| 2025-05-15 | 19.47 | $122.13 | 116600 |
| 2025-05-14 | 19.72 | $121.67 | 356504 |
| 2025-05-13 | 19.89 | $122.25 | 195200 |
| 2025-05-12 | 19.86 | $122.15 | 426800 |
| 2025-05-09 | 19.83 | $118.00 | 153500 |
| 2025-05-08 | 20.63 | $117.86 | 154220 |
| 2025-05-07 | 21.48 | $116.24 | 197300 |
| 2025-05-06 | 22.42 | $115.91 | 129300 |
| 2025-05-05 | 23.37 | $116.85 | 143100 |
| 2025-05-02 | 24.52 | $117.13 | 218640 |
| 2025-05-01 | 25.66 | $114.88 | 173100 |
| 2025-04-30 | 26.54 | $114.21 | 206700 |
| 2025-04-29 | 27.18 | $114.73 | 113600 |
| 2025-04-28 | 28.13 | $114.53 | 237109 |
| 2025-04-25 | 29.07 | $114.08 | 179200 |
| 2025-04-24 | 29.92 | $114.72 | 158714 |
| 2025-04-23 | 30.81 | $112.48 | 200100 |
| 2025-04-22 | 31.75 | $111.54 | 272514 |
| 2025-04-21 | 31.82 | $108.78 | 320913 |
| 2025-04-17 | 31.44 | $110.98 | 217100 |
| 2025-04-16 | 31.33 | $109.91 | 177200 |
| 2025-04-15 | 31.15 | $110.73 | 365700 |
| 2025-04-14 | 31.18 | $111.04 | 347100 |
| 2025-04-11 | 31.05 | $109.53 | 429706 |
| 2025-04-10 | 30.47 | $108.24 | 430800 |
| 2025-04-09 | 29.86 | $113.00 | 811427 |
| 2025-04-08 | 29.22 | $103.88 | 614233 |
| 2025-04-07 | 27.59 | $106.59 | 824537 |
| 2025-04-04 | 25.88 | $108.02 | 524040 |
| 2025-04-03 | 24.37 | $113.19 | 406800 |
| 2025-04-02 | 23.56 | $121.56 | 218400 |
| 2025-04-01 | 23.83 | $120.05 | 524726 |
| 2025-03-31 | 23.67 | $119.73 | 126848 |
| 2025-03-28 | 23.37 | $119.19 | 121915 |
| 2025-03-27 | 23.31 | $121.13 | 1.4M |
| 2025-03-26 | 23.77 | $121.79 | 94801 |
| 2025-03-25 | 24.48 | $121.89 | 229900 |
| 2025-03-24 | 25.20 | $122.48 | 151803 |
| 2025-03-21 | 25.91 | $120.12 | 171424 |
| 2025-03-20 | 25.80 | $120.99 | 132840 |
| 2025-03-19 | 26.15 | $121.81 | 297128 |
| 2025-03-18 | 26.51 | $120.64 | 164900 |
| 2025-03-17 | 26.36 | $121.72 | 160021 |
| 2025-03-14 | 26.19 | $119.99 | 203733 |
| 2025-03-13 | 25.10 | $117.40 | 257400 |
| 2025-03-12 | 23.57 | $118.65 | 256400 |
| 2025-03-11 | 22.16 | $119.16 | 1.1M |
| 2025-03-10 | 20.72 | $119.97 | 2.5M |
| 2025-03-07 | 19.38 | $122.21 | 270334 |
| 2025-03-06 | 18.14 | $121.11 | 220946 |
| 2025-03-05 | 16.93 | $122.18 | 205205 |
| 2025-03-04 | 15.65 | $120.88 | 567100 |
| 2025-03-03 | 14.31 | $123.14 | 291845 |
| 2025-02-28 | 13.47 | $125.67 | 222400 |
| 2025-02-27 | 12.97 | $124.57 | 142500 |
| 2025-02-26 | 12.59 | $125.43 | 224300 |
| 2025-02-25 | 12.40 | $125.73 | 143300 |
| 2025-02-24 | 12.02 | $125.38 | 272850 |
| 2025-02-21 | 11.65 | $125.50 | 166056 |
| 2025-02-20 | 11.28 | $127.72 | 132500 |
| 2025-02-19 | 11.52 | $128.62 | 155589 |
| 2025-02-18 | 12.09 | $129.14 | 1.4M |
| 2025-02-14 | 12.69 | $127.85 | 115249 |
| 2025-02-13 | 13.32 | $127.88 | 108300 |
| 2025-02-12 | 13.57 | $126.82 | 259100 |
| 2025-02-11 | 13.53 | $127.97 | 135500 |
| 2025-02-10 | 13.83 | $127.79 | 141200 |
| 2025-02-07 | 14.17 | $127.67 | 308559 |
| 2025-02-06 | 14.58 | $129.45 | 126000 |
| 2025-02-05 | 15.31 | $129.67 | 112200 |
| 2025-02-04 | 15.92 | $128.70 | 183902 |
| 2025-02-03 | 16.22 | $127.87 | 246271 |
| 2025-01-31 | 16.53 | $129.68 | 255637 |
| 2025-01-30 | 16.91 | $131.02 | 283600 |
| 2025-01-29 | 17.03 | $129.53 | 227900 |
| 2025-01-28 | 17.40 | $129.91 | 154600 |
| 2025-01-27 | 17.62 | $130.23 | 265604 |
| 2025-01-24 | 17.80 | $130.17 | 123932 |
| 2025-01-23 | 18.03 | $130.10 | 170908 |
| 2025-01-22 | 18.35 | $129.87 | 300000 |
| 2025-01-21 | 18.49 | $130.94 | 409900 |
| 2025-01-17 | 18.58 | $129.15 | 279733 |
| 2025-01-16 | 19.04 | $128.68 | 200120 |
| 2025-01-15 | 19.69 | $127.78 | 264718 |
| 2025-01-14 | 20.40 | $126.19 | 205123 |
| 2025-01-13 | 21.07 | $124.86 | 168500 |
| 2025-01-10 | 21.28 | $123.38 | 237500 |
| 2025-01-08 | 21.26 | $125.24 | 281908 |
| 2025-01-07 | 21.47 | $125.24 | 612600 |
| 2025-01-06 | 21.91 | $125.59 | 406116 |
| 2025-01-03 | 22.60 | $125.42 | 481200 |
| 2025-01-02 | 22.71 | $124.19 | 3.4M |
| 2024-12-31 | 22.85 | $124.96 | 150932 |
| 2024-12-30 | 22.76 | $124.17 | 185800 |
| 2024-12-27 | 22.41 | $125.05 | 193832 |
| 2024-12-26 | 22.31 | $126.09 | 240300 |
| 2024-12-24 | 22.33 | $125.72 | 76028 |
| 2024-12-23 | 22.18 | $124.65 | 237900 |
| 2024-12-20 | 21.66 | $124.07 | 287226 |
| 2024-12-19 | 21.10 | $123.11 | 282526 |
| 2024-12-18 | 20.65 | $123.04 | 130740 |
| 2024-12-17 | 20.20 | $128.32 | 192900 |
| 2024-12-16 | 20.84 | $130.64 | 123300 |
| 2024-12-13 | 21.54 | $130.65 | 66100 |
| 2024-12-12 | 22.29 | $131.29 | 98800 |
| 2024-12-11 | 22.71 | $132.15 | 80137 |
| 2024-12-10 | 22.99 | $131.50 | 68600 |
| 2024-12-09 | 23.27 | $132.37 | 77944 |
| 2024-12-06 | 23.15 | $132.71 | 93045 |
| 2024-12-05 | 23.08 | $132.59 | 374800 |
| 2024-12-04 | 22.95 | $133.44 | 72300 |
| 2024-12-03 | 22.72 | $133.22 | 85900 |
| 2024-12-02 | 22.38 | $133.96 | 203700 |
| 2024-11-29 | 21.82 | $134.63 | 26800 |
| 2024-11-27 | 20.92 | $134.36 | 83700 |
| 2024-11-26 | 19.97 | $134.77 | 92000 |
| 2024-11-25 | 19.16 | $135.52 | 190100 |
| 2024-11-22 | 18.14 | $133.36 | 158741 |
| 2024-11-21 | 17.56 | $131.30 | 284620 |
| 2024-11-20 | 17.35 | $129.25 | 255349 |
| 2024-11-19 | 17.72 | $128.77 | 79669 |
| 2024-11-18 | 18.19 | $128.93 | 65600 |
| 2024-11-15 | 18.36 | $128.50 | 94205 |
| 2024-11-14 | 18.54 | $129.47 | 72500 |
| 2024-11-13 | 18.36 | $130.60 | 246200 |
| 2024-11-12 | 17.73 | $131.13 | 185000 |
| 2024-11-11 | 16.92 | $132.74 | 100900 |
| 2024-11-08 | 15.53 | $131.44 | 72645 |
| 2024-11-07 | 14.35 | $130.74 | 89716 |
| 2024-11-06 | 13.08 | $131.30 | 350915 |
| 2024-11-05 | 11.78 | $125.64 | 50242 |
| 2024-11-04 | 11.78 | $123.89 | 78324 |
| 2024-11-01 | 12.10 | $123.57 | 53800 |
| 2024-10-31 | 12.46 | $123.67 | 94129 |
| 2024-10-30 | 12.83 | $125.15 | 65100 |
| 2024-10-29 | 12.76 | $125.10 | 77000 |
| 2024-10-28 | 13.22 | $125.00 | 59900 |
| 2024-10-25 | 13.64 | $123.54 | 61300 |
| 2024-10-24 | 14.22 | $124.45 | 80700 |
| 2024-10-23 | 14.56 | $124.25 | 73325 |
| 2024-10-22 | 14.93 | $124.76 | 107900 |
| 2024-10-21 | 15.03 | $125.23 | 77400 |
| 2024-10-18 | 14.78 | $127.09 | 62400 |
| 2024-10-17 | 13.90 | $126.98 | 62700 |
| 2024-10-16 | 12.97 | $126.96 | 84100 |
| 2024-10-15 | 12.04 | $125.45 | 272903 |
| 2024-10-14 | 11.13 | $125.42 | 51107 |
| 2024-10-11 | 10.50 | $124.57 | 92100 |
| 2024-10-10 | 10.05 | $122.29 | 69100 |
| 2024-10-09 | 10.14 | $122.82 | 66500 |
| 2024-10-08 | 10.24 | $122.03 | 82337 |
| 2024-10-07 | 10.61 | $122.25 | 87846 |
| 2024-10-04 | 11.00 | $123.12 | 48422 |
| 2024-10-03 | 11.13 | $121.89 | 75031 |
| 2024-10-02 | 11.69 | $122.42 | 86140 |
| 2024-10-01 | 12.12 | $122.32 | 186200 |
| 2024-09-30 | 12.57 | $123.62 | 119000 |
| 2024-09-27 | 12.74 | $123.30 | 139502 |
| 2024-09-26 | 12.77 | $123.15 | 76230 |
| 2024-09-25 | 12.97 | $121.88 | 113638 |
| 2024-09-24 | 13.35 | $123.90 | 62400 |
| 2024-09-23 | 13.05 | $123.62 | 81400 |
| 2024-09-20 | 12.84 | $123.21 | 67300 |
| 2024-09-19 | 12.66 | $124.28 | 89411 |
| 2024-09-18 | 12.36 | $122.21 | 106275 |
| 2024-09-17 | 12.09 | $122.12 | 75524 |
| 2024-09-16 | 12.12 | $121.48 | 129611 |
| 2024-09-13 | 12.47 | $120.60 | 96747 |
| 2024-09-12 | 13.09 | $118.37 | 111300 |
| 2024-09-11 | 13.19 | $117.31 | 108006 |
| 2024-09-10 | 12.90 | $117.32 | 92015 |
| 2024-09-09 | 12.98 | $117.88 | 97500 |
| 2024-09-06 | 13.37 | $117.44 | 96217 |
| 2024-09-05 | 13.78 | $119.17 | 92323 |
| 2024-09-04 | 14.30 | $119.86 | 141600 |
| 2024-09-03 | 14.66 | $120.38 | 89035 |
| 2024-08-30 | 14.87 | $122.83 | 77500 |
| 2024-08-29 | 14.60 | $121.95 | 138715 |
| 2024-08-28 | 14.34 | $121.67 | 151411 |
| 2024-08-27 | 14.25 | $121.85 | 62603 |
| 2024-08-26 | 14.05 | $122.27 | 79000 |
| 2024-08-23 | 13.57 | $122.51 | 119500 |
| 2024-08-22 | 13.19 | $119.55 | 69400 |
| 2024-08-21 | 13.34 | $120.21 | 69100 |
| 2024-08-20 | 13.55 | $119.18 | 73000 |
| 2024-08-19 | 13.80 | $120.17 | 61734 |
| 2024-08-16 | 13.99 | $119.14 | 60824 |
| 2024-08-15 | 14.41 | $118.84 | 93111 |
| 2024-08-14 | 14.86 | $116.59 | 61616 |
| 2024-08-13 | 15.40 | $116.60 | 81421 |
| 2024-08-12 | 15.88 | $115.19 | 124700 |
| 2024-08-09 | 16.25 | $115.93 | 62800 |
| 2024-08-08 | 16.68 | $115.88 | 159200 |
| 2024-08-07 | 17.09 | $113.74 | 199810 |
| 2024-08-06 | 17.52 | $114.18 | 419900 |
| 2024-08-05 | 17.81 | $113.30 | 370808 |
| 2024-08-02 | 17.83 | $116.42 | 555800 |
| 2024-08-01 | 18.71 | $119.54 | 965012 |
| 2024-07-31 | 18.76 | $122.29 | 166600 |
| 2024-07-30 | 17.78 | $121.80 | 191727 |
| 2024-07-29 | 17.14 | $120.98 | 88149 |
| 2024-07-26 | 16.58 | $121.02 | 196500 |
| 2024-07-25 | 16.06 | $119.10 | 145036 |
| 2024-07-24 | 15.64 | $117.82 | 88414 |
| 2024-07-23 | 15.35 | $119.62 | 76024 |
| 2024-07-22 | 14.67 | $119.36 | 149740 |
| 2024-07-19 | 14.08 | $117.90 | 102038 |
| 2024-07-18 | 13.56 | $118.76 | 1.4M |
| 2024-07-17 | 12.63 | $120.44 | 132327 |
| 2024-07-16 | 11.03 | $121.10 | 105600 |
| 2024-07-15 | 9.46 | $118.11 | 77500 |
| 2024-07-12 | 8.22 | $117.30 | 83600 |
| 2024-07-11 | 7.17 | $116.37 | 151500 |
| 2024-07-10 | 6.40 | $113.26 | 98000 |
| 2024-07-09 | 6.55 | $111.90 | 65716 |
| 2024-07-08 | 6.88 | $112.49 | 121516 |
| 2024-07-05 | 7.09 | $112.09 | 123200 |
| 2024-07-03 | 7.45 | $113.04 | 65110 |
| 2024-07-02 | 7.43 | $113.08 | 95706 |
| 2024-07-01 | 7.66 | $112.58 | 498336 |
| 2024-06-28 | 7.87 | $113.46 | 267730 |
| 2024-06-27 | 7.88 | $112.84 | 127000 |
| 2024-06-26 | 8.28 | $112.50 | 88200 |
| 2024-06-25 | 8.61 | $112.75 | 103823 |
| 2024-06-24 | 9.03 | $114.04 | 77400 |
| 2024-06-21 | 9.24 | $113.08 | 94421 |
| 2024-06-20 | 9.48 | $112.70 | 116700 |
| 2024-06-18 | 9.77 | $112.74 | 134390 |
| 2024-06-17 | 10.09 | $112.89 | 113600 |
| 2024-06-14 | 10.28 | $111.85 | 108404 |
| 2024-06-13 | 10.27 | $112.96 | 112600 |
| 2024-06-12 | 10.63 | $113.72 | 87818 |
| 2024-06-11 | 11.01 | $112.86 | 92800 |
| 2024-06-10 | 10.89 | $113.89 | 91626 |
| 2024-06-07 | 11.03 | $113.96 | 62700 |
| 2024-06-06 | 11.55 | $115.10 | 88300 |
| 2024-06-05 | 11.91 | $115.04 | 90800 |
| 2024-06-04 | 12.33 | $114.28 | 115226 |
| 2024-06-03 | 12.73 | $115.85 | 224500 |
| 2024-05-31 | 12.76 | $116.37 | 177000 |
| 2024-05-30 | 13.08 | $114.43 | 96200 |
| 2024-05-29 | 13.50 | $113.13 | 144735 |
| 2024-05-28 | 13.50 | $114.69 | 129643 |
| 2024-05-24 | 13.99 | $115.40 | 89136 |
| 2024-05-23 | 14.68 | $114.42 | 80440 |
| 2024-05-22 | 15.41 | $116.25 | 107400 |
| 2024-05-21 | 15.56 | $117.16 | 108800 |
| 2024-05-20 | 15.24 | $117.38 | 59829 |
| 2024-05-17 | 14.75 | $117.71 | 116300 |
| 2024-05-16 | 14.31 | $117.63 | 114342 |
| 2024-05-15 | 13.72 | $118.40 | 87305 |
| 2024-05-14 | 12.96 | $117.81 | 131318 |
| 2024-05-13 | 12.25 | $116.60 | 132900 |
| 2024-05-10 | 11.72 | $116.25 | 99200 |
| 2024-05-09 | 11.45 | $116.32 | 110439 |
| 2024-05-08 | 11.28 | $115.11 | 1.0M |
| 2024-05-07 | 11.44 | $115.22 | 137415 |
| 2024-05-06 | 11.35 | $115.01 | 90100 |
| 2024-05-03 | 11.45 | $113.77 | 146700 |
| 2024-05-02 | 11.76 | $112.69 | 121000 |
| 2024-05-01 | 12.05 | $111.28 | 201500 |
| 2024-04-30 | 12.35 | $111.06 | 137411 |
| 2024-04-29 | 12.40 | $112.85 | 115200 |
| 2024-04-26 | 12.98 | $112.23 | 110700 |
| 2024-04-25 | 13.39 | $111.95 | 104725 |
| 2024-04-24 | 13.62 | $112.59 | 168500 |
| 2024-04-23 | 14.18 | $112.47 | 328836 |
| 2024-04-22 | 14.78 | $111.54 | 88900 |
| 2024-04-19 | 15.09 | $110.55 | 89125 |
| 2024-04-18 | 14.75 | $109.46 | 98828 |
| 2024-04-17 | 14.33 | $109.44 | 142600 |
| 2024-04-16 | 13.99 | $110.20 | 146227 |
| 2024-04-15 | 13.52 | $110.58 | 116000 |
| 2024-04-12 | 13.26 | $111.99 | 109914 |
| 2024-04-11 | 13.37 | $113.68 | 76300 |
| 2024-04-10 | 13.92 | $113.81 | 100500 |
| 2024-04-09 | 14.63 | $116.65 | 95512 |
| 2024-04-08 | 14.34 | $116.12 | 80800 |
| 2024-04-05 | 14.13 | $115.35 | 83914 |
| 2024-04-04 | 14.20 | $114.81 | 98201 |
| 2024-04-03 | 14.26 | $116.02 | 116335 |
| 2024-04-02 | 14.63 | $115.64 | 70800 |
| 2024-04-01 | 15.01 | $117.26 | 124231 |
| 2024-03-28 | 14.59 | $118.29 | 146643 |
| 2024-03-27 | 13.84 | $117.81 | 134534 |
| 2024-03-26 | 13.29 | $115.21 | 115700 |
| 2024-03-25 | 13.35 | $115.45 | 132103 |
| 2024-03-22 | 13.29 | $115.27 | 120134 |
| 2024-03-21 | 13.21 | $116.47 | 95700 |
| 2024-03-20 | 12.87 | $115.68 | 130443 |
| 2024-03-19 | 12.77 | $113.99 | 86600 |
| 2024-03-18 | 13.39 | $113.09 | 111800 |
| 2024-03-15 | 13.97 | $113.52 | 220800 |
| 2024-03-14 | 14.59 | $113.48 | 169600 |
| 2024-03-13 | 15.23 | $115.11 | 100928 |
| 2024-03-12 | 14.89 | $114.90 | 115446 |
| 2024-03-11 | 14.68 | $114.83 | 78100 |
| 2024-03-08 | 14.39 | $114.90 | 141200 |
| 2024-03-07 | 13.88 | $114.90 | 132031 |
| 2024-03-06 | 13.62 | $113.96 | 177200 |
| 2024-03-05 | 13.73 | $113.61 | 134731 |
| 2024-03-04 | 13.85 | $113.49 | 157400 |
| 2024-03-01 | 13.79 | $113.13 | 141221 |
| 2024-02-29 | 14.03 | $112.45 | 185936 |
| 2024-02-28 | 14.35 | $112.04 | 81900 |
| 2024-02-27 | 14.88 | $112.37 | 96500 |
| 2024-02-26 | 15.27 | $111.79 | 111126 |
| 2024-02-23 | 15.68 | $112.34 | 166600 |
| 2024-02-22 | 15.97 | $112.13 | 105900 |
| 2024-02-21 | 16.43 | $111.53 | 116222 |
| 2024-02-20 | 17.14 | $111.21 | 111642 |
| 2024-02-16 | 17.92 | $111.86 | 114100 |
| 2024-02-15 | 18.41 | $112.62 | 115600 |
| 2024-02-14 | 18.92 | $110.83 | 107621 |
| 2024-02-13 | 19.81 | $109.49 | 267233 |
| 2024-02-12 | 20.53 | $112.86 | 169412 |
| 2024-02-09 | 20.85 | $111.42 | 131215 |
| 2024-02-08 | 21.84 | $110.74 | 135315 |
| 2024-02-07 | 22.81 | $109.89 | 187700 |
| 2024-02-06 | 23.65 | $109.78 | 183300 |
| 2024-02-05 | 24.57 | $109.40 | 387200 |
| 2024-02-02 | 25.49 | $110.97 | 357600 |
| 2024-02-01 | 26.82 | $111.50 | 307300 |
| 2024-01-31 | 28.23 | $110.39 | 255803 |
| 2024-01-30 | 29.30 | $112.75 | 219600 |
| 2024-01-29 | 29.47 | $113.16 | 138832 |
| 2024-01-26 | 29.64 | $112.27 | 129800 |
| 2024-01-25 | 29.92 | $111.92 | 150600 |
| 2024-01-24 | 30.31 | $111.35 | 297125 |
| 2024-01-23 | 30.70 | $111.90 | 199516 |
| 2024-01-22 | 30.97 | $112.15 | 225224 |
| 2024-01-19 | 31.46 | $110.90 | 184100 |
| 2024-01-18 | 32.38 | $109.91 | 172148 |
| 2024-01-17 | 33.73 | $109.27 | 228200 |
| 2024-01-16 | 35.19 | $110.26 | 209900 |
| 2024-01-12 | 36.25 | $111.22 | 114000 |
| 2024-01-11 | 36.83 | $111.43 | 121800 |
| 2024-01-10 | 37.66 | $112.13 | 172600 |
| 2024-01-09 | 38.17 | $111.96 | 153646 |
| 2024-01-08 | 38.64 | $112.85 | 193547 |
| 2024-01-05 | 39.14 | $111.65 | 189648 |
| 2024-01-04 | 39.76 | $111.06 | 398704 |
| 2024-01-03 | 40.59 | $111.32 | 404307 |
| 2024-01-02 | 41.36 | $114.08 | 794900 |
| 2023-12-29 | 41.30 | $114.04 | 93736 |
| 2023-12-28 | 40.81 | $115.17 | 130500 |
| 2023-12-27 | 39.93 | $115.03 | 146400 |
| 2023-12-26 | 39.00 | $114.99 | 117108 |
| 2023-12-22 | 38.02 | $114.06 | 268923 |
| 2023-12-21 | 37.06 | $113.62 | 127800 |
| 2023-12-20 | 36.22 | $112.21 | 213341 |
| 2023-12-19 | 35.33 | $114.54 | 209013 |
| 2023-12-18 | 33.78 | $112.95 | 117500 |
| 2023-12-15 | 32.28 | $112.69 | 175436 |
| 2023-12-14 | 30.69 | $113.90 | 175800 |
| 2023-12-13 | 29.02 | $110.66 | 290724 |
| 2023-12-12 | 27.74 | $107.61 | 183600 |
| 2023-12-11 | 26.85 | $107.93 | 122700 |
| 2023-12-08 | 25.93 | $107.35 | 143919 |
| 2023-12-07 | 25.02 | $106.90 | 164100 |
| 2023-12-06 | 24.25 | $106.21 | 128000 |
| 2023-12-05 | 23.39 | $106.15 | 184906 |
| 2023-12-04 | 22.62 | $107.82 | 197131 |
| 2023-12-01 | 21.64 | $106.78 | 454900 |
| 2023-11-30 | 20.83 | $103.98 | 140906 |
| 2023-11-29 | 20.59 | $103.44 | 150802 |
| 2023-11-28 | 20.23 | $103.10 | 161732 |
| 2023-11-27 | 20.08 | $103.56 | 173600 |
| 2023-11-24 | 19.87 | $103.65 | 42500 |
| 2023-11-22 | 19.54 | $103.17 | 112300 |
| 2023-11-21 | 19.25 | $102.61 | 160443 |
| 2023-11-20 | 19.11 | $103.22 | 146219 |
| 2023-11-17 | 18.96 | $102.90 | 111427 |
| 2023-11-16 | 18.92 | $101.89 | 111901 |
| 2023-11-15 | 18.89 | $102.98 | 198848 |
| 2023-11-14 | 18.69 | $102.07 | 218127 |
| 2023-11-13 | 18.76 | $97.82 | 187203 |
| 2023-11-10 | 19.40 | $98.20 | 125300 |
| 2023-11-09 | 20.07 | $96.94 | 141048 |
| 2023-11-08 | 20.78 | $98.29 | 109000 |
| 2023-11-07 | 21.83 | $98.66 | 121640 |
| 2023-11-06 | 22.94 | $98.90 | 144321 |
| 2023-11-03 | 23.94 | $100.04 | 124400 |
| 2023-11-02 | 24.84 | $97.68 | 263013 |
| 2023-11-01 | 25.63 | $95.32 | 672931 |
| 2023-10-31 | 25.49 | $94.92 | 227100 |
| 2023-10-30 | 25.24 | $94.04 | 253300 |
| 2023-10-27 | 24.75 | $93.05 | 195819 |
| 2023-10-26 | 24.24 | $94.55 | 310600 |
| 2023-10-25 | 24.01 | $94.04 | 201139 |
| 2023-10-24 | 23.54 | $95.40 | 194359 |
| 2023-10-23 | 23.27 | $94.87 | 212820 |
| 2023-10-20 | 22.99 | $95.80 | 172723 |
| 2023-10-19 | 22.90 | $96.74 | 432923 |
| 2023-10-18 | 22.99 | $98.37 | 111235 |
| 2023-10-17 | 23.58 | $100.66 | 150915 |
| 2023-10-16 | 24.33 | $99.38 | 138300 |
| 2023-10-13 | 24.40 | $97.84 | 116600 |
| 2023-10-12 | 24.16 | $98.49 | 120800 |
| 2023-10-11 | 24.03 | $100.56 | 107126 |
| 2023-10-10 | 24.40 | $100.05 | 135200 |
| 2023-10-09 | 24.72 | $99.04 | 149032 |
| 2023-10-06 | 24.39 | $98.60 | 209737 |
| 2023-10-05 | 23.96 | $97.87 | 687748 |
| 2023-10-04 | 23.15 | $98.10 | 334948 |
| 2023-10-03 | 22.25 | $97.64 | 381000 |
| 2023-10-02 | 21.37 | $99.49 | 1.0M |
| 2023-09-29 | 20.86 | $100.93 | 234401 |
| 2023-09-28 | 20.77 | $101.00 | 298412 |
| 2023-09-27 | 20.36 | $99.71 | 148647 |
| 2023-09-26 | 19.28 | $99.46 | 113503 |
| 2023-09-25 | 18.25 | $101.86 | 123234 |
| 2023-09-22 | 17.54 | $101.34 | 130247 |
| 2023-09-21 | 16.91 | $101.46 | 255600 |
| 2023-09-20 | 16.30 | $103.38 | 114829 |
| 2023-09-19 | 16.24 | $103.79 | 94600 |
| 2023-09-18 | 15.94 | $103.85 | 128500 |
| 2023-09-15 | 15.74 | $104.19 | 118045 |
| 2023-09-14 | 15.61 | $105.23 | 103210 |
| 2023-09-13 | 15.66 | $103.77 | 213200 |
| 2023-09-12 | 15.40 | $104.51 | 70000 |
| 2023-09-11 | 15.40 | $104.43 | 130700 |
| 2023-09-08 | 15.48 | $104.59 | 110900 |
| 2023-09-07 | 15.36 | $104.73 | 94400 |
| 2023-09-06 | 15.31 | $105.82 | 120400 |
| 2023-09-05 | 15.53 | $106.32 | 123100 |
| 2023-09-01 | 16.10 | $108.71 | 316100 |
| 2023-08-31 | 16.41 | $107.62 | 81400 |
| 2023-08-30 | 17.04 | $107.50 | 168100 |
| 2023-08-29 | 17.82 | $107.32 | 112500 |
| 2023-08-28 | 18.64 | $105.73 | 188137 |
| 2023-08-25 | 19.09 | $104.60 | 239634 |
| 2023-08-24 | 19.05 | $104.53 | 216325 |
| 2023-08-23 | 19.29 | $105.40 | 127314 |
| 2023-08-22 | 19.17 | $104.14 | 174200 |
| 2023-08-21 | 18.85 | $104.90 | 191400 |
| 2023-08-18 | 18.53 | $104.86 | 148549 |
| 2023-08-17 | 18.13 | $104.63 | 145700 |
| 2023-08-16 | 17.95 | $105.92 | 205000 |
| 2023-08-15 | 18.17 | $107.06 | 139142 |
| 2023-08-14 | 18.84 | $108.68 | 107840 |
| 2023-08-11 | 19.81 | $108.68 | 353315 |
| 2023-08-10 | 20.62 | $108.73 | 253325 |
| 2023-08-09 | 21.39 | $109.02 | 147900 |
| 2023-08-08 | 22.48 | $109.67 | 289623 |
| 2023-08-07 | 23.66 | $110.63 | 105824 |
| 2023-08-04 | 24.26 | $109.76 | 170200 |
| 2023-08-03 | 24.88 | $109.90 | 186916 |
| 2023-08-02 | 25.75 | $110.39 | 611200 |
| 2023-08-01 | 26.27 | $111.52 | 538700 |
| 2023-07-31 | 26.37 | $111.92 | 151516 |
| 2023-07-28 | 26.19 | $111.21 | 281900 |
| 2023-07-27 | 26.13 | $110.39 | 294744 |
| 2023-07-26 | 26.06 | $111.74 | 183000 |
| 2023-07-25 | 25.67 | $110.88 | 249118 |
| 2023-07-24 | 25.40 | $110.73 | 275300 |
| 2023-07-21 | 25.17 | $110.45 | 175900 |
| 2023-07-20 | 24.88 | $110.98 | 259604 |
| 2023-07-19 | 24.52 | $111.76 | 233419 |
| 2023-07-18 | 23.93 | $110.96 | 178713 |
| 2023-07-17 | 23.43 | $109.85 | 375100 |
| 2023-07-14 | 23.13 | $109.32 | 170314 |
| 2023-07-13 | 22.81 | $110.65 | 128900 |
| 2023-07-12 | 22.06 | $109.87 | 177900 |
| 2023-07-11 | 21.29 | $109.07 | 157700 |
| 2023-07-10 | 20.75 | $107.79 | 134900 |
| 2023-07-07 | 20.46 | $106.54 | 214200 |
| 2023-07-06 | 20.24 | $105.45 | 328015 |
| 2023-07-05 | 20.50 | $106.62 | 457000 |
| 2023-07-03 | 19.94 | $107.61 | 464609 |
| 2023-06-30 | 19.11 | $107.13 | 171019 |
| 2023-06-29 | 18.32 | $106.52 | 153100 |
| 2023-06-28 | 17.70 | $105.23 | 194400 |
| 2023-06-27 | 17.37 | $105.30 | 137526 |
| 2023-06-26 | 17.02 | $103.40 | 261432 |
| 2023-06-23 | 17.08 | $102.48 | 113843 |
| 2023-06-22 | 17.34 | $103.72 | 118100 |
| 2023-06-21 | 17.24 | $104.45 | 177000 |
| 2023-06-20 | 16.82 | $104.87 | 135732 |
| 2023-06-16 | 16.26 | $105.64 | 162600 |
| 2023-06-15 | 15.27 | $106.14 | 166400 |
| 2023-06-14 | 14.34 | $105.10 | 239612 |
| 2023-06-13 | 13.36 | $105.67 | 142200 |
| 2023-06-12 | 12.48 | $104.35 | 212200 |
| 2023-06-09 | 11.86 | $103.77 | 169600 |
| 2023-06-08 | 11.25 | $104.35 | 162800 |
| 2023-06-07 | 10.48 | $104.99 | 148047 |
| 2023-06-06 | 9.68 | $103.43 | 190722 |
| 2023-06-05 | 9.17 | $101.07 | 217035 |
| 2023-06-02 | 9.07 | $102.35 | 271310 |
| 2023-06-01 | 8.97 | $98.77 | 1.5M |
| 2023-05-31 | 9.01 | $98.00 | 193800 |
| 2023-05-30 | 9.06 | $99.53 | 190811 |
| 2023-05-26 | 9.41 | $99.57 | 191898 |
| 2023-05-25 | 9.80 | $98.32 | 181026 |
| 2023-05-24 | 9.88 | $98.41 | 256137 |
| 2023-05-23 | 10.13 | $99.54 | 208900 |
| 2023-05-22 | 10.40 | $100.43 | 388200 |
| 2023-05-19 | 10.75 | $99.90 | 138400 |
| 2023-05-18 | 11.12 | $100.98 | 222100 |
| 2023-05-17 | 11.60 | $100.15 | 270700 |
| 2023-05-16 | 12.07 | $98.05 | 176111 |
| 2023-05-15 | 12.16 | $99.48 | 198817 |
| 2023-05-12 | 12.39 | $98.47 | 153120 |
| 2023-05-11 | 12.40 | $98.75 | 247119 |
| 2023-05-10 | 12.51 | $99.24 | 235832 |
| 2023-05-09 | 12.63 | $99.36 | 360026 |
| 2023-05-08 | 12.50 | $99.80 | 135111 |
| 2023-05-05 | 12.55 | $100.13 | 267443 |
| 2023-05-04 | 12.51 | $97.74 | 580200 |
| 2023-05-03 | 12.00 | $99.67 | 296914 |
| 2023-05-02 | 12.01 | $99.87 | 367000 |
| 2023-05-01 | 11.86 | $101.53 | 1.1M |
| 2023-04-28 | 12.47 | $101.75 | 226900 |
| 2023-04-27 | 12.90 | $100.50 | 149700 |
| 2023-04-26 | 12.93 | $98.83 | 218800 |
| 2023-04-25 | 12.68 | $99.56 | 174400 |
| 2023-04-24 | 12.69 | $101.64 | 236109 |
| 2023-04-21 | 13.19 | $101.76 | 251700 |
| 2023-04-20 | 13.71 | $101.94 | 152832 |
| 2023-04-19 | 14.43 | $102.41 | 150700 |
| 2023-04-18 | 15.18 | $102.00 | 181637 |
| 2023-04-17 | 15.91 | $102.18 | 234300 |
| 2023-04-14 | 16.66 | $101.24 | 189516 |
| 2023-04-13 | 17.45 | $101.93 | 281200 |
| 2023-04-12 | 18.14 | $101.21 | 363200 |
| 2023-04-11 | 18.92 | $101.97 | 232915 |
| 2023-04-10 | 19.62 | $101.01 | 301614 |
| 2023-04-06 | 19.95 | $99.76 | 347348 |
| 2023-04-05 | 20.05 | $99.96 | 491236 |
| 2023-04-04 | 20.18 | $100.67 | 583717 |
| 2023-04-03 | 20.46 | $102.47 | 891700 |
| 2023-03-31 | 21.12 | $102.77 | 398900 |
| 2023-03-30 | 21.70 | $100.96 | 265400 |
| 2023-03-29 | 22.08 | $100.70 | 247013 |
| 2023-03-28 | 22.16 | $99.36 | 370600 |
| 2023-03-27 | 21.96 | $98.98 | 779845 |
| 2023-03-24 | 21.75 | $98.26 | 496030 |
| 2023-03-23 | 21.10 | $97.23 | 306100 |
| 2023-03-22 | 20.54 | $98.45 | 424000 |
| 2023-03-21 | 20.24 | $101.09 | 315600 |
| 2023-03-20 | 20.31 | $99.10 | 1.5M |
| 2023-03-17 | 20.00 | $97.49 | 894319 |
| 2023-03-16 | 19.44 | $100.11 | 403547 |
| 2023-03-15 | 18.84 | $98.92 | 477018 |
| 2023-03-14 | 17.72 | $101.00 | 311646 |
| 2023-03-13 | 16.94 | $99.26 | 713918 |
| 2023-03-10 | 15.66 | $101.60 | 461300 |
| 2023-03-09 | 14.70 | $104.96 | 2.4M |
| 2023-03-08 | 14.54 | $107.94 | 141202 |
| 2023-03-07 | 15.06 | $107.79 | 210200 |
| 2023-03-06 | 15.69 | $109.33 | 260200 |
| 2023-03-03 | 16.20 | $110.81 | 2.8M |
| 2023-03-02 | 16.57 | $109.72 | 192600 |
| 2023-03-01 | 17.35 | $109.21 | 258240 |
| 2023-02-28 | 17.99 | $109.06 | 207200 |
| 2023-02-27 | 18.54 | $109.21 | 264148 |
| 2023-02-24 | 19.12 | $108.96 | 402307 |
| 2023-02-23 | 20.09 | $109.96 | 253413 |
| 2023-02-22 | 20.87 | $109.73 | 2.3M |
| 2023-02-21 | 21.46 | $109.60 | 284432 |
| 2023-02-17 | 22.06 | $112.35 | 113637 |
| 2023-02-16 | 22.00 | $112.48 | 188000 |
| 2023-02-15 | 21.82 | $113.44 | 150100 |
| 2023-02-14 | 21.66 | $112.63 | 377400 |
| 2023-02-13 | 21.55 | $112.65 | 118000 |
| 2023-02-10 | 21.54 | $111.15 | 180614 |
| 2023-02-09 | 21.83 | $111.12 | 297746 |
| 2023-02-08 | 22.01 | $112.76 | 174200 |
| 2023-02-07 | 21.65 | $114.27 | 303800 |
| 2023-02-06 | 21.27 | $113.70 | 511032 |
| 2023-02-03 | 20.72 | $115.11 | 2.8M |
| 2023-02-02 | 19.55 | $116.09 | 887126 |
| 2023-02-01 | 18.21 | $114.32 | 569005 |
| 2023-01-31 | 17.06 | $112.25 | 216700 |
| 2023-01-30 | 16.32 | $109.44 | 220103 |
| 2023-01-27 | 15.84 | $110.66 | 176000 |
| 2023-01-26 | 15.33 | $110.06 | 307113 |
| 2023-01-25 | 14.99 | $109.11 | 2.8M |
| 2023-01-24 | 14.84 | $108.77 | 295100 |
| 2023-01-23 | 14.40 | $109.36 | 249857 |
| 2023-01-20 | 13.93 | $107.84 | 283728 |
| 2023-01-19 | 13.84 | $105.92 | 167600 |
| 2023-01-18 | 14.08 | $107.02 | 196600 |
| 2023-01-17 | 13.76 | $108.49 | 302800 |
| 2023-01-13 | 12.98 | $108.49 | 268449 |
| 2023-01-12 | 12.21 | $108.16 | 357300 |
| 2023-01-11 | 11.48 | $107.09 | 515000 |
| 2023-01-10 | 10.96 | $105.56 | 221200 |
| 2023-01-09 | 10.77 | $104.35 | 398800 |
| 2023-01-06 | 10.48 | $104.31 | 465224 |
| 2023-01-05 | 10.42 | $101.61 | 2.6M |
| 2023-01-04 | 10.92 | $102.43 | 493900 |
| 2023-01-03 | 11.34 | $100.63 | 534900 |
| 2022-12-30 | 11.91 | $100.80 | 305500 |
| 2022-12-29 | 12.09 | $101.16 | 468100 |
| 2022-12-28 | 12.29 | $98.87 | 234200 |
| 2022-12-27 | 12.31 | $100.60 | 198901 |
| 2022-12-23 | 12.61 | $100.45 | 181800 |
| 2022-12-22 | 12.82 | $99.82 | 273800 |
| 2022-12-21 | 12.88 | $100.75 | 3.0M |
| 2022-12-20 | 13.40 | $98.88 | 361448 |
| 2022-12-19 | 13.46 | $98.46 | 719200 |
| 2022-12-16 | 13.52 | $99.64 | 278300 |
| 2022-12-15 | 13.80 | $100.64 | 297400 |
| 2022-12-14 | 14.46 | $102.68 | 301400 |
| 2022-12-13 | 14.81 | $103.06 | 366200 |
| 2022-12-12 | 15.01 | $103.22 | 249437 |
| 2022-12-09 | 15.75 | $102.17 | 285800 |
| 2022-12-08 | 16.43 | $103.17 | 239900 |
| 2022-12-07 | 16.94 | $102.66 | 522815 |
| 2022-12-06 | 17.58 | $102.94 | 3.7M |
| 2022-12-05 | 18.25 | $103.88 | 209200 |
| 2022-12-02 | 18.56 | $106.42 | 393717 |
| 2022-12-01 | 18.36 | $106.30 | 407900 |
| 2022-11-30 | 17.86 | $106.74 | 528220 |
| 2022-11-29 | 17.52 | $104.72 | 272500 |
| 2022-11-28 | 17.51 | $104.16 | 244600 |
| 2022-11-25 | 17.51 | $106.13 | 193730 |
| 2022-11-23 | 17.00 | $105.53 | 288637 |
| 2022-11-22 | 16.50 | $105.60 | 3.8M |
| 2022-11-21 | 16.05 | $103.96 | 231736 |
| 2022-11-18 | 15.90 | $103.74 | 129700 |
| 2022-11-17 | 15.73 | $102.94 | 824138 |
| 2022-11-16 | 15.83 | $103.33 | 234806 |
| 2022-11-15 | 15.49 | $104.73 | 499418 |
| 2022-11-14 | 14.92 | $103.48 | 294949 |
| 2022-11-11 | 14.42 | $104.38 | 329100 |
| 2022-11-10 | 13.72 | $103.94 | 236700 |
| 2022-11-09 | 13.17 | $98.84 | 1.2M |
| 2022-11-08 | 13.26 | $100.64 | 304700 |
| 2022-11-07 | 13.09 | $100.55 | 1.3M |
| 2022-11-04 | 13.10 | $99.84 | 3.2M |
| 2022-11-03 | 13.16 | $97.98 | 350900 |
| 2022-11-02 | 13.70 | $98.09 | 202318 |
| 2022-11-01 | 13.75 | $100.58 | 291101 |
| 2022-10-31 | 13.17 | $100.30 | 649334 |
| 2022-10-28 | 12.70 | $100.31 | 223200 |
| 2022-10-27 | 12.28 | $98.49 | 519800 |
| 2022-10-26 | 12.01 | $98.01 | 1.0M |
| 2022-10-25 | 11.81 | $97.66 | 4.4M |
| 2022-10-24 | 11.90 | $95.64 | 262511 |
| 2022-10-21 | 12.45 | $94.93 | 256200 |
| 2022-10-20 | 12.94 | $93.00 | 232500 |
| 2022-10-19 | 13.46 | $94.39 | 206700 |
| 2022-10-18 | 14.14 | $95.75 | 270200 |
| 2022-10-17 | 14.43 | $94.30 | 373219 |
| 2022-10-14 | 15.14 | $92.12 | 270742 |
| 2022-10-13 | 15.88 | $93.87 | 417325 |
| 2022-10-12 | 16.48 | $91.70 | 452031 |
| 2022-10-11 | 16.53 | $92.22 | 247300 |
| 2022-10-10 | 16.59 | $92.02 | 356900 |
| 2022-10-07 | 16.49 | $92.08 | 411400 |
| 2022-10-06 | 16.42 | $94.23 | 453600 |
| 2022-10-05 | 16.83 | $95.10 | 668300 |
| 2022-10-04 | 17.25 | $95.85 | 410800 |
| 2022-10-03 | 17.75 | $92.38 | 627842 |
| 2022-09-30 | 17.47 | $90.00 | 499600 |
| 2022-09-29 | 16.81 | $90.61 | 423314 |
| 2022-09-28 | 16.08 | $92.64 | 427035 |
| 2022-09-27 | 15.46 | $90.47 | 380400 |
| 2022-09-26 | 14.51 | $90.65 | 499744 |
| 2022-09-23 | 13.61 | $92.87 | 492000 |
| 2022-09-22 | 12.88 | $94.96 | 895000 |
| 2022-09-21 | 12.68 | $96.71 | 308138 |
| 2022-09-20 | 12.87 | $98.02 | 204000 |
| 2022-09-19 | 13.28 | $99.67 | 242300 |
| 2022-09-16 | 13.71 | $98.40 | 222377 |
| 2022-09-15 | 13.87 | $99.61 | 237900 |
| 2022-09-14 | 14.42 | $100.07 | 344100 |
| 2022-09-13 | 14.86 | $100.22 | 238516 |
| 2022-09-12 | 15.51 | $103.75 | 352500 |
| 2022-09-09 | 15.56 | $102.58 | 298300 |
| 2022-09-08 | 15.96 | $100.99 | 302300 |
| 2022-09-07 | 16.75 | $100.21 | 433800 |
| 2022-09-06 | 17.39 | $98.01 | 4.5M |
| 2022-09-02 | 17.71 | $98.74 | 279400 |
| 2022-09-01 | 18.28 | $99.41 | 385714 |
| 2022-08-31 | 18.44 | $100.13 | 179743 |
| 2022-08-30 | 19.04 | $100.75 | 394129 |
| 2022-08-29 | 19.81 | $102.17 | 287800 |
| 2022-08-26 | 20.77 | $102.69 | 493400 |
| 2022-08-25 | 21.44 | $105.62 | 4.5M |
| 2022-08-24 | 21.67 | $103.78 | 151500 |
| 2022-08-23 | 22.31 | $103.43 | 128417 |
| 2022-08-22 | 22.86 | $103.59 | 332448 |
| 2022-08-19 | 23.44 | $105.76 | 99900 |
| 2022-08-18 | 23.27 | $107.17 | 130900 |
| 2022-08-17 | 22.70 | $106.32 | 132800 |
| 2022-08-16 | 22.19 | $107.68 | 149000 |
| 2022-08-15 | 21.18 | $106.84 | 220000 |
| 2022-08-12 | 20.32 | $106.78 | 176249 |
| 2022-08-11 | 19.45 | $105.17 | 291700 |
| 2022-08-10 | 18.63 | $104.37 | 214532 |
| 2022-08-09 | 18.11 | $102.26 | 90636 |
| 2022-08-08 | 18.01 | $102.74 | 435422 |
| 2022-08-05 | 17.63 | $102.12 | 150200 |
| 2022-08-04 | 17.56 | $101.84 | 268521 |
| 2022-08-03 | 17.22 | $102.50 | 364600 |
| 2022-08-02 | 16.86 | $101.72 | 4.2M |
| 2022-08-01 | 16.47 | $102.97 | 547500 |
| 2022-07-29 | 15.96 | $103.05 | 485940 |
| 2022-07-28 | 15.42 | $101.88 | 559930 |
| 2022-07-27 | 15.17 | $100.46 | 212149 |
| 2022-07-26 | 15.16 | $98.94 | 330100 |
| 2022-07-25 | 15.48 | $99.50 | 4.3M |
| 2022-07-22 | 15.82 | $98.69 | 178000 |
| 2022-07-21 | 16.18 | $99.17 | 165232 |
| 2022-07-20 | 16.72 | $98.70 | 291016 |
| 2022-07-19 | 17.35 | $98.14 | 220046 |
| 2022-07-18 | 18.17 | $95.25 | 222200 |
| 2022-07-15 | 18.84 | $95.36 | 193942 |
| 2022-07-14 | 19.19 | $93.68 | 288735 |
| 2022-07-13 | 19.10 | $94.56 | 350842 |
| 2022-07-12 | 19.18 | $94.97 | 282087 |
| 2022-07-11 | 19.52 | $94.98 | 300500 |
| 2022-07-08 | 19.75 | $95.76 | 290500 |
| 2022-07-07 | 20.08 | $96.05 | 614800 |
| 2022-07-06 | 20.37 | $94.33 | 5.7M |
| 2022-07-05 | 20.42 | $94.90 | 412423 |
| 2022-07-01 | 20.37 | $95.51 | 470039 |
| 2022-06-30 | 20.48 | $94.41 | 331600 |
| 2022-06-29 | 20.50 | $95.16 | 253546 |
| 2022-06-28 | 20.75 | $95.86 | 486500 |
| 2022-06-27 | 21.26 | $97.02 | 979203 |
| 2022-06-24 | 21.58 | $96.56 | 5.0M |
| 2022-06-23 | 21.68 | $93.26 | 430400 |
| 2022-06-22 | 20.97 | $93.09 | 356246 |
| 2022-06-21 | 20.21 | $93.27 | 474500 |
| 2022-06-17 | 19.50 | $92.16 | 591200 |
| 2022-06-16 | 18.43 | $91.51 | 533810 |
| 2022-06-15 | 17.30 | $95.81 | 346100 |
| 2022-06-14 | 16.58 | $94.66 | 1.0M |
| 2022-06-13 | 15.49 | $95.23 | 539700 |
| 2022-06-10 | 14.48 | $99.70 | 276900 |
| 2022-06-09 | 14.17 | $102.00 | 278400 |
| 2022-06-08 | 14.35 | $104.36 | 126400 |
| 2022-06-07 | 15.07 | $106.22 | 303800 |
| 2022-06-06 | 15.84 | $105.00 | 217800 |
| 2022-06-03 | 16.47 | $104.21 | 3.5M |
| 2022-06-02 | 16.96 | $105.39 | 506300 |
| 2022-06-01 | 17.47 | $103.60 | 345500 |
| 2022-05-31 | 17.95 | $104.36 | 725100 |
| 2022-05-27 | 18.72 | $105.13 | 416500 |
| 2022-05-26 | 19.53 | $103.27 | 335700 |
| 2022-05-25 | 20.04 | $101.28 | 701100 |
| 2022-05-24 | 20.09 | $99.56 | 3.2M |
| 2022-05-23 | 19.60 | $100.24 | 267878 |
| 2022-05-20 | 19.34 | $99.16 | 386318 |
| 2022-05-19 | 19.05 | $99.70 | 295500 |
| 2022-05-18 | 19.07 | $100.10 | 266519 |
| 2022-05-17 | 19.22 | $103.58 | 289100 |
| 2022-05-16 | 19.76 | $100.46 | 297200 |
| 2022-05-13 | 19.67 | $100.71 | 269400 |
| 2022-05-12 | 19.54 | $98.35 | 768403 |
| 2022-05-11 | 18.72 | $97.56 | 349118 |
| 2022-05-10 | 17.99 | $98.90 | 411100 |
| 2022-05-09 | 17.23 | $99.61 | 429000 |
| 2022-05-06 | 16.74 | $102.41 | 440100 |
| 2022-05-05 | 16.60 | $103.26 | 437700 |
| 2022-05-04 | 16.69 | $106.45 | 2.8M |
| 2022-05-03 | 17.01 | $103.80 | 369401 |
| 2022-05-02 | 16.65 | $102.56 | 597000 |
| 2022-04-29 | 15.93 | $102.25 | 236815 |
| 2022-04-28 | 15.47 | $104.95 | 393500 |
| 2022-04-27 | 15.06 | $103.27 | 688135 |
| 2022-04-26 | 14.29 | $103.39 | 546000 |
| 2022-04-25 | 13.64 | $106.13 | 3.0M |
| 2022-04-22 | 12.95 | $105.62 | 283200 |
| 2022-04-21 | 12.67 | $108.50 | 542944 |
| 2022-04-20 | 13.00 | $110.20 | 272500 |
| 2022-04-19 | 13.57 | $109.33 | 208614 |
| 2022-04-18 | 14.02 | $107.35 | 254441 |
| 2022-04-14 | 13.93 | $107.34 | 173447 |
| 2022-04-13 | 13.98 | $107.56 | 192323 |
| 2022-04-12 | 13.76 | $105.87 | 376037 |
| 2022-04-11 | 13.53 | $106.17 | 588438 |
| 2022-04-08 | 13.40 | $106.52 | 345149 |
| 2022-04-07 | 13.18 | $106.27 | 428000 |
| 2022-04-06 | 12.79 | $106.80 | 671923 |
| 2022-04-05 | 12.61 | $107.39 | 4.0M |
| 2022-04-04 | 12.69 | $109.52 | 904218 |
| 2022-04-01 | 13.22 | $109.95 | 587500 |
| 2022-03-31 | 13.79 | $109.64 | 234800 |
| 2022-03-30 | 14.51 | $110.96 | 856121 |
| 2022-03-29 | 15.04 | $112.30 | 408400 |
| 2022-03-28 | 15.48 | $110.15 | 1.0M |
| 2022-03-25 | 16.05 | $110.36 | 3.8M |
| 2022-03-24 | 16.71 | $109.19 | 171606 |
| 2022-03-23 | 17.07 | $108.42 | 318111 |
| 2022-03-22 | 17.58 | $110.05 | 317617 |
| 2022-03-21 | 18.46 | $109.68 | 235447 |
| 2022-03-18 | 19.34 | $109.60 | 314639 |
| 2022-03-17 | 20.00 | $109.15 | 154215 |
| 2022-03-16 | 20.54 | $108.50 | 228300 |
| 2022-03-15 | 20.92 | $106.04 | 178727 |
| 2022-03-14 | 20.61 | $104.69 | 234500 |
| 2022-03-11 | 20.28 | $105.24 | 210800 |
| 2022-03-10 | 20.12 | $106.00 | 158700 |
| 2022-03-09 | 19.67 | $105.76 | 316036 |
| 2022-03-08 | 19.30 | $103.27 | 325523 |
| 2022-03-07 | 18.63 | $102.52 | 357100 |
| 2022-03-04 | 17.96 | $106.24 | 200623 |
| 2022-03-03 | 17.67 | $107.69 | 268009 |
| 2022-03-02 | 17.68 | $108.21 | 276600 |
| 2022-03-01 | 17.68 | $105.29 | 372600 |
| 2022-02-28 | 17.41 | $107.61 | 335644 |
| 2022-02-25 | 17.46 | $107.68 | 370600 |
| 2022-02-24 | 17.42 | $104.62 | 942841 |
| 2022-02-23 | 16.56 | $104.06 | 452000 |
| 2022-02-22 | 16.13 | $105.88 | 321300 |
| 2022-02-18 | 15.96 | $107.26 | 253814 |
| 2022-02-17 | 16.17 | $107.66 | 234200 |
| 2022-02-16 | 16.50 | $109.48 | 263519 |
| 2022-02-15 | 17.10 | $108.74 | 364718 |
| 2022-02-14 | 17.48 | $106.36 | 371800 |
| 2022-02-11 | 17.41 | $106.77 | 308921 |
| 2022-02-10 | 17.46 | $107.83 | 531007 |
| 2022-02-09 | 17.79 | $109.11 | 152200 |
| 2022-02-08 | 18.39 | $107.60 | 690727 |
| 2022-02-07 | 18.55 | $105.49 | 8.7M |
| 2022-02-04 | 18.24 | $105.55 | 313200 |
| 2022-02-03 | 17.90 | $105.71 | 665736 |
| 2022-02-02 | 17.87 | $107.23 | 382100 |
| 2022-02-01 | 18.01 | $107.21 | 374500 |
| 2022-01-31 | 18.12 | $106.19 | 297742 |
| 2022-01-28 | 17.87 | $104.50 | 398400 |
| 2022-01-27 | 17.02 | $103.03 | 297900 |
| 2022-01-26 | 16.33 | $104.52 | 359907 |
| 2022-01-25 | 15.78 | $105.47 | 716300 |
| 2022-01-24 | 14.89 | $107.01 | 687002 |
| 2022-01-21 | 13.95 | $105.20 | 436200 |
| 2022-01-20 | 13.43 | $106.79 | 540214 |
| 2022-01-19 | 13.26 | $108.91 | 340300 |
| 2022-01-18 | 13.63 | $110.37 | 292100 |
| 2022-01-14 | 14.28 | $112.51 | 468715 |
| 2022-01-13 | 14.67 | $112.39 | 249600 |
| 2022-01-12 | 14.66 | $111.77 | 206909 |
| 2022-01-11 | 14.81 | $112.18 | 411845 |
| 2022-01-10 | 15.17 | $111.22 | 911348 |
| 2022-01-07 | 15.77 | $111.63 | 205644 |
| 2022-01-06 | 16.02 | $111.71 | 343800 |
| 2022-01-05 | 16.28 | $110.92 | 517136 |
| 2022-01-04 | 16.55 | $112.86 | 1.2M |
| 2022-01-03 | 16.54 | $111.46 | 2.8M |
| 2021-12-31 | 16.83 | $110.68 | 203600 |
| 2021-12-30 | 17.38 | $110.62 | 106800 |
| 2021-12-29 | 17.95 | $110.96 | 343800 |
| 2021-12-28 | 18.75 | $110.50 | 2.5M |
| 2021-12-27 | 19.58 | $110.12 | 124524 |
| 2021-12-23 | 20.50 | $108.70 | 154700 |
| 2021-12-22 | 21.16 | $107.85 | 246600 |
| 2021-12-21 | 21.54 | $106.88 | 649300 |
| 2021-12-20 | 21.63 | $104.05 | 3.0M |
| 2021-12-17 | 21.02 | $106.17 | 181743 |
| 2021-12-16 | 20.96 | $106.88 | 174500 |
| 2021-12-15 | 21.16 | $107.74 | 178400 |
| 2021-12-14 | 21.00 | $106.91 | 203645 |
| 2021-12-13 | 21.02 | $107.16 | 130800 |
| 2021-12-10 | 21.11 | $109.03 | 136600 |
| 2021-12-09 | 21.56 | $108.86 | 141520 |
| 2021-12-08 | 22.21 | $110.05 | 279000 |
| 2021-12-07 | 23.07 | $109.59 | 155920 |
| 2021-12-06 | 23.97 | $108.17 | 358800 |
| 2021-12-03 | 24.45 | $105.51 | 291700 |
| 2021-12-02 | 24.28 | $106.70 | 732694 |
| 2021-12-01 | 24.07 | $103.36 | 825532 |
| 2021-11-30 | 23.84 | $104.97 | 213405 |
| 2021-11-29 | 23.92 | $108.09 | 183300 |
| 2021-11-26 | 24.70 | $108.33 | 111314 |
| 2021-11-24 | 25.39 | $112.31 | 169600 |
| 2021-11-23 | 25.57 | $112.65 | 533737 |
| 2021-11-22 | 25.66 | $112.34 | 169443 |
| 2021-11-19 | 25.76 | $111.31 | 119100 |
| 2021-11-18 | 26.34 | $112.40 | 120000 |
| 2021-11-17 | 26.74 | $112.25 | 219400 |
| 2021-11-16 | 27.07 | $113.20 | 214535 |
| 2021-11-15 | 26.77 | $113.35 | 611421 |
| 2021-11-12 | 26.52 | $112.97 | 120639 |
| 2021-11-11 | 26.33 | $112.68 | 100500 |
| 2021-11-10 | 26.17 | $112.23 | 127100 |
| 2021-11-09 | 26.00 | $112.95 | 115500 |
| 2021-11-08 | 25.55 | $113.14 | 548107 |
| 2021-11-05 | 24.90 | $113.27 | 167115 |
| 2021-11-04 | 24.32 | $111.35 | 1.6M |
| 2021-11-03 | 23.90 | $112.14 | 212617 |
| 2021-11-02 | 23.51 | $110.49 | 200100 |
| 2021-11-01 | 23.43 | $109.95 | 341945 |
| 2021-10-29 | 23.60 | $107.56 | 99327 |
| 2021-10-28 | 24.25 | $107.86 | 84100 |
| 2021-10-27 | 25.08 | $106.45 | 139428 |
| 2021-10-26 | 25.95 | $108.63 | 221600 |
| 2021-10-25 | 26.02 | $109.45 | 143200 |
| 2021-10-22 | 25.95 | $108.90 | 87700 |
| 2021-10-21 | 25.92 | $108.69 | 144600 |
| 2021-10-20 | 26.02 | $108.79 | 329100 |
| 2021-10-19 | 26.13 | $107.70 | 186300 |
| 2021-10-18 | 26.47 | $107.55 | 203541 |
| 2021-10-15 | 26.86 | $107.58 | 174500 |
| 2021-10-14 | 27.07 | $107.45 | 165300 |
| 2021-10-13 | 27.57 | $105.84 | 383700 |
| 2021-10-12 | 28.51 | $105.69 | 148526 |
| 2021-10-11 | 29.36 | $105.10 | 119000 |
| 2021-10-08 | 30.23 | $105.80 | 213300 |
| 2021-10-07 | 30.94 | $106.07 | 148718 |
| 2021-10-06 | 31.68 | $104.88 | 341900 |
| 2021-10-05 | 32.90 | $105.17 | 613019 |
| 2021-10-04 | 33.60 | $105.09 | 964229 |
| 2021-10-01 | 34.32 | $105.15 | 1.4M |
| 2021-09-30 | 35.17 | $103.04 | 263216 |
| 2021-09-29 | 36.16 | $104.89 | 144400 |
| 2021-09-28 | 36.80 | $104.68 | 420300 |
| 2021-09-27 | 37.37 | $105.95 | 103107 |
| 2021-09-24 | 37.93 | $104.51 | 91128 |
| 2021-09-23 | 38.84 | $105.02 | 185400 |
| 2021-09-22 | 39.79 | $103.34 | 184300 |
| 2021-09-21 | 41.09 | $101.80 | 302300 |
| 2021-09-20 | 42.68 | $102.18 | 291230 |
| 2021-09-17 | 44.52 | $103.83 | 251700 |
| 2021-09-16 | 45.68 | $104.80 | 1.5M |
| 2021-09-15 | 46.65 | $105.17 | 595700 |
| 2021-09-14 | 47.72 | $103.89 | 281300 |
| 2021-09-13 | 48.85 | $105.27 | 124537 |
| 2021-09-10 | 49.75 | $104.32 | 107221 |
| 2021-09-09 | 50.69 | $105.50 | 88100 |
| 2021-09-08 | 51.35 | $105.90 | 154400 |
| 2021-09-07 | 52.06 | $106.42 | 105700 |
| 2021-09-03 | 52.51 | $107.57 | 101643 |
| 2021-09-02 | 52.74 | $108.16 | 178100 |
| 2021-09-01 | 52.84 | $107.80 | 320611 |
| 2021-08-31 | 53.00 | $107.66 | 94700 |
| 2021-08-30 | 53.04 | $107.90 | 112500 |
| 2021-08-27 | 52.95 | $108.44 | 162185 |
| 2021-08-26 | 52.87 | $106.23 | 182500 |
| 2021-08-25 | 52.88 | $107.41 | 81610 |
| 2021-08-24 | 52.79 | $106.75 | 229645 |
| 2021-08-23 | 52.77 | $105.65 | 112300 |
| 2021-08-20 | 52.83 | $104.84 | 106946 |
| 2021-08-19 | 52.96 | $103.44 | 300500 |
| 2021-08-18 | 53.14 | $104.60 | 110300 |
| 2021-08-17 | 52.96 | $105.63 | 150700 |
| 2021-08-16 | 52.77 | $106.93 | 82714 |
| 2021-08-13 | 52.27 | $107.29 | 78034 |
| 2021-08-12 | 51.50 | $107.56 | 121811 |
| 2021-08-11 | 50.69 | $107.82 | 113800 |
| 2021-08-10 | 49.83 | $106.53 | 148721 |
| 2021-08-09 | 48.98 | $105.72 | 148830 |
| 2021-08-06 | 48.10 | $106.12 | 228900 |
| 2021-08-05 | 47.08 | $105.22 | 264311 |
| 2021-08-04 | 46.05 | $103.87 | 321000 |
| 2021-08-03 | 44.97 | $105.23 | 386715 |
| 2021-08-02 | 43.83 | $104.53 | 549941 |
| 2021-07-30 | 42.45 | $105.12 | 100900 |
| 2021-07-29 | 41.03 | $105.46 | 277602 |
| 2021-07-28 | 39.53 | $104.33 | 180700 |
| 2021-07-27 | 37.98 | $103.86 | 131800 |
| 2021-07-26 | 36.37 | $104.27 | 191600 |
| 2021-07-23 | 34.60 | $103.73 | 147000 |
| 2021-07-22 | 32.76 | $102.79 | 195443 |
| 2021-07-21 | 30.82 | $104.17 | 441830 |
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