Is Ingredion Incorporated (INGR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ingredion Incorporated (INGR) research center and poll results.
NYSE : INGR
Ingredion Incorporated — Technical Indicators
$101.8 USD
-$0.72 (-0.7%)
- Volume
- 503.09K
- Average Volume
- 904.01K
- Market Capitalization
- $6.42B
- P/E Ratio
- 9.66
- Dividend Yield
- 3.22%
- Price Target
- $117.00
- Year High
- $135.68
- Year Low
- $94.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $2.76
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
98.58
2026-07-21
Close Price
$101.80
Vol: 503089
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
81.93
Average
109.00
Maximum
147.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 98.58 | $101.80 | 503089 |
| 2026-07-20 | 98.36 | $102.52 | 723618 |
| 2026-07-17 | 98.13 | $102.56 | 571911 |
| 2026-07-16 | 97.95 | $102.24 | 574400 |
| 2026-07-15 | 97.88 | $99.17 | 691526 |
| 2026-07-14 | 97.99 | $98.20 | 547912 |
| 2026-07-13 | 98.16 | $99.34 | 570000 |
| 2026-07-10 | 98.24 | $98.75 | 513500 |
| 2026-07-09 | 98.43 | $97.49 | 746530 |
| 2026-07-08 | 98.64 | $97.96 | 887517 |
| 2026-07-07 | 98.72 | $98.57 | 823012 |
| 2026-07-06 | 98.79 | $99.29 | 1.0M |
| 2026-07-02 | 98.80 | $97.62 | 803600 |
| 2026-07-01 | 98.97 | $95.62 | 1.0M |
| 2026-06-30 | 99.24 | $94.71 | 765817 |
| 2026-06-29 | 99.59 | $95.41 | 855990 |
| 2026-06-26 | 99.89 | $97.50 | 1.3M |
| 2026-06-25 | 100.18 | $96.82 | 658324 |
| 2026-06-24 | 100.54 | $98.11 | 821106 |
| 2026-06-23 | 100.80 | $97.98 | 820100 |
| 2026-06-22 | 101.02 | $97.41 | 1.2M |
| 2026-06-18 | 101.26 | $97.93 | 5.1M |
| 2026-06-17 | 101.39 | $98.84 | 1.6M |
| 2026-06-16 | 101.47 | $100.81 | 1.0M |
| 2026-06-15 | 101.50 | $101.51 | 1.1M |
| 2026-06-12 | 101.55 | $101.59 | 1.1M |
| 2026-06-11 | 101.59 | $100.90 | 722811 |
| 2026-06-10 | 101.84 | $102.54 | 898800 |
| 2026-06-09 | 102.05 | $101.64 | 1.0M |
| 2026-06-08 | 102.28 | $99.66 | 1.0M |
| 2026-06-05 | 102.67 | $99.98 | 779200 |
| 2026-06-04 | 103.04 | $99.46 | 627300 |
| 2026-06-03 | 103.38 | $100.90 | 621900 |
| 2026-06-02 | 103.69 | $101.12 | 708700 |
| 2026-06-01 | 103.98 | $101.75 | 605800 |
| 2026-05-29 | 104.42 | $101.44 | 882700 |
| 2026-05-28 | 104.93 | $103.21 | 664527 |
| 2026-05-27 | 105.36 | $103.96 | 725700 |
| 2026-05-26 | 105.81 | $103.30 | 760014 |
| 2026-05-22 | 106.29 | $102.41 | 546500 |
| 2026-05-21 | 106.81 | $102.15 | 989500 |
| 2026-05-20 | 107.34 | $100.70 | 797714 |
| 2026-05-19 | 107.94 | $100.34 | 821200 |
| 2026-05-18 | 108.58 | $101.42 | 701349 |
| 2026-05-15 | 109.22 | $102.62 | 995100 |
| 2026-05-14 | 109.85 | $102.25 | 1.5M |
| 2026-05-13 | 110.43 | $105.99 | 780800 |
| 2026-05-12 | 110.77 | $106.76 | 774300 |
| 2026-05-11 | 111.08 | $106.20 | 809800 |
| 2026-05-08 | 111.45 | $107.39 | 701002 |
| 2026-05-07 | 111.82 | $107.36 | 657302 |
| 2026-05-06 | 112.19 | $106.37 | 1.1M |
| 2026-05-05 | 112.55 | $107.13 | 2.3M |
| 2026-05-04 | 112.86 | $106.88 | 1.6M |
| 2026-05-01 | 113.23 | $110.43 | 633500 |
| 2026-04-30 | 113.35 | $111.74 | 615800 |
| 2026-04-29 | 113.32 | $111.71 | 387828 |
| 2026-04-28 | 113.37 | $113.01 | 339452 |
| 2026-04-27 | 113.34 | $113.01 | 400949 |
| 2026-04-24 | 113.30 | $112.69 | 512440 |
| 2026-04-23 | 113.26 | $112.89 | 709332 |
| 2026-04-22 | 113.15 | $112.62 | 611600 |
| 2026-04-21 | 113.02 | $113.20 | 386900 |
| 2026-04-20 | 112.89 | $114.21 | 479267 |
| 2026-04-17 | 112.63 | $115.25 | 489900 |
| 2026-04-16 | 112.38 | $113.83 | 541915 |
| 2026-04-15 | 112.26 | $112.70 | 457228 |
| 2026-04-14 | 112.28 | $113.03 | 381210 |
| 2026-04-13 | 112.23 | $113.58 | 618448 |
| 2026-04-10 | 112.17 | $114.66 | 397439 |
| 2026-04-09 | 112.00 | $114.93 | 386732 |
| 2026-04-08 | 111.81 | $113.56 | 564228 |
| 2026-04-07 | 111.76 | $113.33 | 399330 |
| 2026-04-06 | 111.76 | $114.26 | 489100 |
| 2026-04-02 | 111.79 | $112.76 | 505910 |
| 2026-04-01 | 111.79 | $111.26 | 509500 |
| 2026-03-31 | 111.92 | $112.66 | 519800 |
| 2026-03-30 | 112.03 | $112.45 | 605400 |
| 2026-03-27 | 112.26 | $112.11 | 581733 |
| 2026-03-26 | 112.52 | $111.82 | 541920 |
| 2026-03-25 | 112.79 | $110.79 | 602912 |
| 2026-03-24 | 113.07 | $110.06 | 615251 |
| 2026-03-23 | 113.47 | $110.45 | 707100 |
| 2026-03-20 | 113.75 | $109.16 | 2.4M |
| 2026-03-19 | 114.15 | $110.24 | 918535 |
| 2026-03-18 | 114.46 | $111.35 | 838800 |
| 2026-03-17 | 114.72 | $113.11 | 490735 |
| 2026-03-16 | 114.88 | $112.02 | 728800 |
| 2026-03-13 | 115.20 | $112.33 | 439907 |
| 2026-03-12 | 115.44 | $111.32 | 599500 |
| 2026-03-11 | 115.87 | $111.15 | 766529 |
| 2026-03-10 | 116.25 | $112.58 | 650900 |
| 2026-03-09 | 116.58 | $113.39 | 768500 |
| 2026-03-06 | 116.92 | $114.83 | 894003 |
| 2026-03-05 | 117.12 | $112.80 | 427300 |
| 2026-03-04 | 117.48 | $113.68 | 423500 |
| 2026-03-03 | 117.82 | $114.98 | 526432 |
| 2026-03-02 | 117.93 | $116.97 | 440804 |
| 2026-02-27 | 117.99 | $117.46 | 696301 |
| 2026-02-26 | 117.98 | $117.14 | 498800 |
| 2026-02-25 | 117.94 | $116.44 | 542500 |
| 2026-02-24 | 117.97 | $117.92 | 547500 |
| 2026-02-23 | 117.91 | $116.06 | 911012 |
| 2026-02-20 | 117.95 | $117.16 | 706000 |
| 2026-02-19 | 117.89 | $116.54 | 537900 |
| 2026-02-18 | 117.83 | $116.42 | 690006 |
| 2026-02-17 | 117.76 | $116.47 | 537900 |
| 2026-02-13 | 117.68 | $118.31 | 694300 |
| 2026-02-12 | 117.60 | $117.21 | 921414 |
| 2026-02-11 | 117.54 | $119.89 | 864438 |
| 2026-02-10 | 117.20 | $118.72 | 800600 |
| 2026-02-09 | 116.91 | $119.29 | 702300 |
| 2026-02-06 | 116.63 | $120.11 | 829329 |
| 2026-02-05 | 116.27 | $118.89 | 964727 |
| 2026-02-04 | 115.84 | $119.96 | 1.1M |
| 2026-02-03 | 115.41 | $120.41 | 1.7M |
| 2026-02-02 | 114.91 | $117.31 | 1.1M |
| 2026-01-30 | 114.54 | $118.10 | 1.3M |
| 2026-01-29 | 114.14 | $117.20 | 528717 |
| 2026-01-28 | 113.84 | $116.45 | 628300 |
| 2026-01-27 | 113.58 | $116.99 | 494412 |
| 2026-01-26 | 113.30 | $116.69 | 486311 |
| 2026-01-23 | 113.02 | $116.82 | 425385 |
| 2026-01-22 | 112.70 | $115.92 | 402135 |
| 2026-01-21 | 112.45 | $115.48 | 476523 |
| 2026-01-20 | 112.20 | $114.99 | 465400 |
| 2026-01-16 | 112.02 | $114.90 | 463001 |
| 2026-01-15 | 111.86 | $116.74 | 354100 |
| 2026-01-14 | 111.64 | $115.96 | 416100 |
| 2026-01-13 | 111.48 | $113.03 | 451814 |
| 2026-01-12 | 111.45 | $113.03 | 485500 |
| 2026-01-09 | 111.36 | $113.57 | 407636 |
| 2026-01-08 | 111.12 | $112.91 | 556300 |
| 2026-01-07 | 110.78 | $110.40 | 526215 |
| 2026-01-06 | 110.59 | $111.34 | 592000 |
| 2026-01-05 | 110.44 | $110.41 | 516600 |
| 2026-01-02 | 110.33 | $109.79 | 525700 |
| 2025-12-31 | 110.28 | $110.26 | 347000 |
| 2025-12-30 | 110.16 | $111.19 | 448922 |
| 2025-12-29 | 110.00 | $111.26 | 560900 |
| 2025-12-26 | 109.82 | $111.40 | 293200 |
| 2025-12-24 | 109.63 | $111.02 | 225716 |
| 2025-12-23 | 109.44 | $110.33 | 498924 |
| 2025-12-22 | 109.21 | $111.05 | 480701 |
| 2025-12-19 | 109.04 | $110.49 | 2.5M |
| 2025-12-18 | 108.86 | $111.32 | 728454 |
| 2025-12-17 | 108.64 | $111.75 | 662606 |
| 2025-12-16 | 108.42 | $112.24 | 677200 |
| 2025-12-15 | 108.16 | $112.79 | 1.0M |
| 2025-12-12 | 107.90 | $112.42 | 1.1M |
| 2025-12-11 | 107.67 | $111.20 | 976800 |
| 2025-12-10 | 107.51 | $108.74 | 1.0M |
| 2025-12-09 | 107.54 | $106.28 | 506739 |
| 2025-12-08 | 107.60 | $106.49 | 634639 |
| 2025-12-05 | 107.70 | $108.31 | 673500 |
| 2025-12-04 | 107.61 | $108.24 | 555500 |
| 2025-12-03 | 107.58 | $108.91 | 710000 |
| 2025-12-02 | 107.50 | $107.68 | 695548 |
| 2025-12-01 | 107.83 | $108.13 | 1.0M |
| 2025-11-28 | 108.19 | $107.54 | 438000 |
| 2025-11-26 | 108.58 | $107.58 | 643600 |
| 2025-11-25 | 108.98 | $107.22 | 636138 |
| 2025-11-24 | 109.50 | $105.86 | 741225 |
| 2025-11-21 | 110.08 | $107.62 | 675414 |
| 2025-11-20 | 110.61 | $106.79 | 499116 |
| 2025-11-19 | 111.23 | $106.96 | 497000 |
| 2025-11-18 | 111.89 | $107.40 | 549830 |
| 2025-11-17 | 112.53 | $107.00 | 613703 |
| 2025-11-14 | 113.26 | $107.66 | 624222 |
| 2025-11-13 | 113.95 | $107.70 | 675824 |
| 2025-11-12 | 114.59 | $108.17 | 696604 |
| 2025-11-11 | 115.20 | $109.31 | 652631 |
| 2025-11-10 | 115.78 | $107.43 | 632500 |
| 2025-11-07 | 116.41 | $108.49 | 766110 |
| 2025-11-06 | 116.97 | $106.45 | 737400 |
| 2025-11-05 | 117.63 | $107.70 | 1.1M |
| 2025-11-04 | 118.33 | $107.40 | 1.9M |
| 2025-11-03 | 118.98 | $114.13 | 1.1M |
| 2025-10-31 | 119.29 | $115.41 | 541144 |
| 2025-10-30 | 119.56 | $115.23 | 500925 |
| 2025-10-29 | 119.78 | $115.71 | 600700 |
| 2025-10-28 | 120.08 | $117.62 | 460506 |
| 2025-10-27 | 120.30 | $117.48 | 539530 |
| 2025-10-24 | 120.48 | $118.12 | 380030 |
| 2025-10-23 | 120.63 | $119.23 | 475586 |
| 2025-10-22 | 120.72 | $120.23 | 503100 |
| 2025-10-21 | 120.82 | $120.17 | 411500 |
| 2025-10-20 | 120.91 | $121.54 | 253500 |
| 2025-10-17 | 120.94 | $121.45 | 398301 |
| 2025-10-16 | 121.00 | $120.48 | 324948 |
| 2025-10-15 | 121.17 | $120.41 | 527412 |
| 2025-10-14 | 121.35 | $120.91 | 532182 |
| 2025-10-13 | 121.59 | $120.06 | 482600 |
| 2025-10-10 | 121.77 | $119.73 | 511100 |
| 2025-10-09 | 122.09 | $119.55 | 459123 |
| 2025-10-08 | 122.46 | $121.64 | 436900 |
| 2025-10-07 | 122.67 | $120.58 | 564100 |
| 2025-10-06 | 123.00 | $120.23 | 510318 |
| 2025-10-03 | 123.39 | $120.87 | 553900 |
| 2025-10-02 | 123.77 | $119.60 | 598401 |
| 2025-10-01 | 124.18 | $121.64 | 663400 |
| 2025-09-30 | 124.49 | $122.11 | 585700 |
| 2025-09-29 | 124.81 | $121.13 | 686200 |
| 2025-09-26 | 125.23 | $121.04 | 534000 |
| 2025-09-25 | 125.63 | $121.01 | 662846 |
| 2025-09-24 | 126.04 | $122.16 | 625649 |
| 2025-09-23 | 126.34 | $122.10 | 805635 |
| 2025-09-22 | 126.63 | $122.09 | 746021 |
| 2025-09-19 | 126.98 | $122.59 | 1.3M |
| 2025-09-18 | 127.23 | $124.04 | 550900 |
| 2025-09-17 | 127.37 | $123.93 | 825926 |
| 2025-09-16 | 127.48 | $125.72 | 597900 |
| 2025-09-15 | 127.46 | $123.67 | 542800 |
| 2025-09-12 | 127.57 | $126.12 | 330125 |
| 2025-09-11 | 127.58 | $126.88 | 448330 |
| 2025-09-10 | 127.63 | $125.95 | 415800 |
| 2025-09-09 | 127.68 | $127.07 | 335500 |
| 2025-09-08 | 127.63 | $128.10 | 462600 |
| 2025-09-05 | 127.53 | $128.41 | 383112 |
| 2025-09-04 | 127.43 | $127.93 | 367312 |
| 2025-09-03 | 127.29 | $127.83 | 602553 |
| 2025-09-02 | 127.21 | $128.43 | 693700 |
| 2025-08-29 | 127.12 | $129.54 | 439735 |
| 2025-08-28 | 126.96 | $129.05 | 491100 |
| 2025-08-27 | 127.09 | $129.25 | 515102 |
| 2025-08-26 | 127.23 | $128.07 | 491800 |
| 2025-08-25 | 127.44 | $128.02 | 229300 |
| 2025-08-22 | 127.62 | $129.04 | 388800 |
| 2025-08-21 | 127.82 | $127.64 | 550915 |
| 2025-08-20 | 128.08 | $126.75 | 360600 |
| 2025-08-19 | 128.45 | $126.08 | 298901 |
| 2025-08-18 | 128.85 | $125.27 | 412463 |
| 2025-08-15 | 129.23 | $125.93 | 370305 |
| 2025-08-14 | 129.60 | $126.39 | 324944 |
| 2025-08-13 | 130.00 | $127.90 | 299300 |
| 2025-08-12 | 130.38 | $126.85 | 392052 |
| 2025-08-11 | 130.75 | $126.06 | 302200 |
| 2025-08-08 | 131.25 | $126.24 | 346028 |
| 2025-08-07 | 131.73 | $126.27 | 316917 |
| 2025-08-06 | 132.23 | $125.18 | 549700 |
| 2025-08-05 | 132.77 | $126.30 | 685094 |
| 2025-08-04 | 133.30 | $126.60 | 719400 |
| 2025-08-01 | 133.78 | $126.37 | 959600 |
| 2025-07-31 | 134.33 | $131.54 | 683800 |
| 2025-07-30 | 134.66 | $132.11 | 463000 |
| 2025-07-29 | 134.90 | $132.31 | 279900 |
| 2025-07-28 | 135.06 | $131.58 | 345800 |
| 2025-07-25 | 135.28 | $133.07 | 309200 |
| 2025-07-24 | 135.39 | $132.74 | 376956 |
| 2025-07-23 | 135.46 | $134.13 | 351810 |
| 2025-07-22 | 135.63 | $134.06 | 425231 |
| 2025-07-21 | 135.89 | $133.06 | 571912 |
| 2025-07-18 | 136.10 | $133.14 | 487146 |
| 2025-07-17 | 136.29 | $134.54 | 1.2M |
| 2025-07-16 | 136.44 | $135.36 | 441200 |
| 2025-07-15 | 136.55 | $134.34 | 385600 |
| 2025-07-14 | 136.75 | $136.10 | 267900 |
| 2025-07-11 | 136.91 | $135.71 | 393000 |
| 2025-07-10 | 137.04 | $136.35 | 422600 |
| 2025-07-09 | 137.17 | $136.06 | 449900 |
| 2025-07-08 | 137.28 | $136.73 | 498233 |
| 2025-07-07 | 137.35 | $136.26 | 369419 |
| 2025-07-03 | 137.37 | $137.35 | 226600 |
| 2025-07-02 | 137.36 | $138.21 | 476502 |
| 2025-07-01 | 137.37 | $136.88 | 603641 |
| 2025-06-30 | 137.48 | $135.62 | 332700 |
| 2025-06-27 | 137.65 | $135.86 | 642943 |
| 2025-06-26 | 137.79 | $135.39 | 451142 |
| 2025-06-25 | 137.93 | $134.04 | 524800 |
| 2025-06-24 | 138.20 | $137.50 | 462000 |
| 2025-06-23 | 138.16 | $139.23 | 580442 |
| 2025-06-20 | 138.06 | $137.32 | 1.1M |
| 2025-06-18 | 138.11 | $136.90 | 408515 |
| 2025-06-17 | 138.31 | $137.52 | 388400 |
| 2025-06-16 | 138.44 | $137.66 | 513823 |
| 2025-06-13 | 138.60 | $138.26 | 387832 |
| 2025-06-12 | 138.63 | $139.44 | 320800 |
| 2025-06-11 | 138.42 | $138.26 | 568975 |
| 2025-06-10 | 138.39 | $139.00 | 343330 |
| 2025-06-09 | 138.30 | $138.21 | 250700 |
| 2025-06-06 | 138.25 | $138.00 | 327100 |
| 2025-06-05 | 138.21 | $136.74 | 313230 |
| 2025-06-04 | 138.16 | $137.22 | 347500 |
| 2025-06-03 | 138.22 | $138.44 | 299400 |
| 2025-06-02 | 137.98 | $138.95 | 355500 |
| 2025-05-30 | 137.65 | $139.12 | 420608 |
| 2025-05-29 | 137.25 | $138.67 | 302236 |
| 2025-05-28 | 136.95 | $138.09 | 381100 |
| 2025-05-27 | 136.66 | $139.42 | 453611 |
| 2025-05-23 | 136.24 | $136.69 | 363000 |
| 2025-05-22 | 135.92 | $137.24 | 447402 |
| 2025-05-21 | 135.56 | $138.35 | 435400 |
| 2025-05-20 | 135.15 | $140.95 | 460130 |
| 2025-05-19 | 134.64 | $140.08 | 313409 |
| 2025-05-16 | 134.06 | $140.81 | 481400 |
| 2025-05-15 | 133.50 | $138.89 | 421500 |
| 2025-05-14 | 132.96 | $135.25 | 484300 |
| 2025-05-13 | 132.71 | $137.68 | 596217 |
| 2025-05-12 | 132.39 | $137.23 | 416827 |
| 2025-05-09 | 132.03 | $137.16 | 394931 |
| 2025-05-08 | 131.54 | $137.23 | 402448 |
| 2025-05-07 | 131.09 | $135.69 | 533000 |
| 2025-05-06 | 130.46 | $138.44 | 833810 |
| 2025-05-05 | 129.80 | $133.63 | 598010 |
| 2025-05-02 | 129.67 | $132.44 | 517100 |
| 2025-05-01 | 129.87 | $131.00 | 366700 |
| 2025-04-30 | 130.08 | $132.82 | 492200 |
| 2025-04-29 | 130.24 | $132.15 | 501126 |
| 2025-04-28 | 130.39 | $131.06 | 523743 |
| 2025-04-25 | 130.59 | $130.20 | 340437 |
| 2025-04-24 | 130.86 | $130.06 | 371749 |
| 2025-04-23 | 131.11 | $130.22 | 341529 |
| 2025-04-22 | 131.22 | $130.77 | 327516 |
| 2025-04-21 | 131.33 | $128.41 | 323000 |
| 2025-04-17 | 131.43 | $129.73 | 427915 |
| 2025-04-16 | 131.53 | $128.11 | 474100 |
| 2025-04-15 | 131.75 | $130.18 | 325900 |
| 2025-04-14 | 131.84 | $131.26 | 396600 |
| 2025-04-11 | 131.94 | $129.95 | 490500 |
| 2025-04-10 | 132.01 | $127.51 | 452119 |
| 2025-04-09 | 132.16 | $128.10 | 1.0M |
| 2025-04-08 | 132.28 | $123.22 | 576100 |
| 2025-04-07 | 132.77 | $125.26 | 894500 |
| 2025-04-04 | 133.35 | $130.89 | 611511 |
| 2025-04-03 | 133.57 | $136.41 | 446944 |
| 2025-04-02 | 133.31 | $135.32 | 355025 |
| 2025-04-01 | 133.00 | $135.96 | 345237 |
| 2025-03-31 | 132.66 | $135.21 | 454100 |
| 2025-03-28 | 132.42 | $134.99 | 553300 |
| 2025-03-27 | 132.21 | $135.60 | 364400 |
| 2025-03-26 | 131.94 | $135.04 | 462725 |
| 2025-03-25 | 131.71 | $132.48 | 494300 |
| 2025-03-24 | 131.71 | $133.04 | 709916 |
| 2025-03-21 | 131.58 | $130.33 | 3.5M |
| 2025-03-20 | 131.46 | $131.76 | 511317 |
| 2025-03-19 | 131.19 | $132.41 | 468750 |
| 2025-03-18 | 130.92 | $132.05 | 398700 |
| 2025-03-17 | 130.60 | $133.23 | 423402 |
| 2025-03-14 | 130.27 | $131.29 | 417700 |
| 2025-03-13 | 130.12 | $130.55 | 640557 |
| 2025-03-12 | 129.99 | $130.54 | 896100 |
| 2025-03-11 | 129.90 | $133.02 | 746100 |
| 2025-03-10 | 129.63 | $136.79 | 700211 |
| 2025-03-07 | 129.18 | $135.47 | 913740 |
| 2025-03-06 | 128.78 | $131.04 | 778500 |
| 2025-03-05 | 128.54 | $129.21 | 702800 |
| 2025-03-04 | 128.43 | $129.09 | 735700 |
| 2025-03-03 | 128.72 | $130.55 | 593749 |
| 2025-02-28 | 129.01 | $130.61 | 644731 |
| 2025-02-27 | 129.35 | $130.22 | 776000 |
| 2025-02-26 | 129.67 | $130.57 | 571325 |
| 2025-02-25 | 129.90 | $132.48 | 806709 |
| 2025-02-24 | 130.10 | $130.30 | 797800 |
| 2025-02-21 | 130.38 | $128.08 | 695239 |
| 2025-02-20 | 130.81 | $126.36 | 569643 |
| 2025-02-19 | 131.26 | $126.91 | 800135 |
| 2025-02-18 | 131.74 | $125.60 | 613715 |
| 2025-02-14 | 132.21 | $126.80 | 506544 |
| 2025-02-13 | 132.59 | $128.25 | 455029 |
| 2025-02-12 | 132.82 | $127.96 | 491126 |
| 2025-02-11 | 133.06 | $128.66 | 386649 |
| 2025-02-10 | 133.22 | $127.56 | 623540 |
| 2025-02-07 | 133.38 | $127.90 | 417546 |
| 2025-02-06 | 133.66 | $127.39 | 524705 |
| 2025-02-05 | 133.93 | $126.27 | 752948 |
| 2025-02-04 | 134.32 | $127.13 | 1.1M |
| 2025-02-03 | 134.79 | $134.73 | 903257 |
| 2025-01-31 | 134.88 | $136.44 | 562104 |
| 2025-01-30 | 134.93 | $137.36 | 640115 |
| 2025-01-29 | 134.92 | $136.67 | 438435 |
| 2025-01-28 | 135.02 | $135.09 | 556100 |
| 2025-01-27 | 135.21 | $136.58 | 514245 |
| 2025-01-24 | 135.35 | $135.76 | 357313 |
| 2025-01-23 | 135.50 | $136.69 | 460642 |
| 2025-01-22 | 135.57 | $135.44 | 487940 |
| 2025-01-21 | 135.74 | $136.50 | 490030 |
| 2025-01-17 | 136.01 | $135.11 | 460441 |
| 2025-01-16 | 136.36 | $134.33 | 579102 |
| 2025-01-15 | 136.79 | $132.83 | 545134 |
| 2025-01-14 | 137.37 | $132.76 | 523150 |
| 2025-01-13 | 137.97 | $131.82 | 733639 |
| 2025-01-10 | 138.60 | $130.81 | 708100 |
| 2025-01-08 | 139.25 | $133.51 | 323603 |
| 2025-01-07 | 139.72 | $132.72 | 418502 |
| 2025-01-06 | 140.34 | $134.07 | 437500 |
| 2025-01-03 | 141.03 | $136.53 | 348400 |
| 2025-01-02 | 141.68 | $136.50 | 356526 |
| 2024-12-31 | 142.31 | $137.56 | 336404 |
| 2024-12-30 | 142.83 | $137.14 | 230015 |
| 2024-12-27 | 143.34 | $138.57 | 246116 |
| 2024-12-26 | 143.77 | $138.91 | 309000 |
| 2024-12-24 | 144.26 | $139.47 | 154800 |
| 2024-12-23 | 144.70 | $138.70 | 420400 |
| 2024-12-20 | 145.09 | $138.19 | 1.5M |
| 2024-12-19 | 145.40 | $138.78 | 771241 |
| 2024-12-18 | 145.58 | $141.84 | 1.2M |
| 2024-12-17 | 145.58 | $142.16 | 458715 |
| 2024-12-16 | 145.42 | $142.98 | 360326 |
| 2024-12-13 | 145.31 | $144.31 | 294202 |
| 2024-12-12 | 145.55 | $144.79 | 426760 |
| 2024-12-11 | 145.81 | $144.43 | 510131 |
| 2024-12-10 | 146.10 | $143.89 | 512955 |
| 2024-12-09 | 146.39 | $142.81 | 665210 |
| 2024-12-06 | 146.83 | $145.23 | 531254 |
| 2024-12-05 | 147.07 | $147.85 | 561318 |
| 2024-12-04 | 147.20 | $149.39 | 396049 |
| 2024-12-03 | 147.47 | $149.11 | 489613 |
| 2024-12-02 | 146.72 | $148.11 | 409000 |
| 2024-11-29 | 146.00 | $147.34 | 269700 |
| 2024-11-27 | 145.27 | $147.03 | 461600 |
| 2024-11-26 | 144.60 | $148.80 | 288804 |
| 2024-11-25 | 143.83 | $148.28 | 568900 |
| 2024-11-22 | 143.16 | $146.47 | 528312 |
| 2024-11-21 | 142.59 | $144.36 | 369443 |
| 2024-11-20 | 142.15 | $142.35 | 396200 |
| 2024-11-19 | 141.83 | $141.98 | 490928 |
| 2024-11-18 | 141.45 | $138.83 | 840700 |
| 2024-11-15 | 141.21 | $140.83 | 955200 |
| 2024-11-14 | 140.88 | $149.19 | 477044 |
| 2024-11-13 | 140.16 | $149.95 | 384100 |
| 2024-11-12 | 139.44 | $150.23 | 485400 |
| 2024-11-11 | 138.68 | $149.68 | 358096 |
| 2024-11-08 | 137.91 | $151.55 | 489000 |
| 2024-11-07 | 137.01 | $150.00 | 688200 |
| 2024-11-06 | 136.19 | $150.52 | 1.2M |
| 2024-11-05 | 135.34 | $154.86 | 1.4M |
| 2024-11-04 | 134.30 | $134.04 | 333138 |
| 2024-11-01 | 134.32 | $133.77 | 258100 |
| 2024-10-31 | 134.38 | $132.76 | 282220 |
| 2024-10-30 | 134.46 | $133.64 | 299723 |
| 2024-10-29 | 134.57 | $133.36 | 254300 |
| 2024-10-28 | 134.71 | $134.84 | 234200 |
| 2024-10-25 | 134.84 | $135.00 | 280716 |
| 2024-10-24 | 134.96 | $135.59 | 253100 |
| 2024-10-23 | 135.05 | $135.97 | 401000 |
| 2024-10-22 | 135.01 | $134.39 | 264467 |
| 2024-10-21 | 135.08 | $133.93 | 277900 |
| 2024-10-18 | 135.14 | $134.26 | 223000 |
| 2024-10-17 | 135.17 | $134.82 | 251549 |
| 2024-10-16 | 135.24 | $135.52 | 220900 |
| 2024-10-15 | 135.25 | $135.07 | 273500 |
| 2024-10-14 | 135.20 | $134.38 | 252600 |
| 2024-10-11 | 135.22 | $133.41 | 340749 |
| 2024-10-10 | 135.28 | $133.58 | 350600 |
| 2024-10-09 | 135.35 | $133.55 | 236842 |
| 2024-10-08 | 135.39 | $134.03 | 283700 |
| 2024-10-07 | 135.46 | $134.49 | 314800 |
| 2024-10-04 | 135.53 | $135.10 | 202700 |
| 2024-10-03 | 135.53 | $134.20 | 195800 |
| 2024-10-02 | 135.57 | $135.98 | 412033 |
| 2024-10-01 | 135.50 | $136.03 | 317600 |
| 2024-09-30 | 135.41 | $137.43 | 342728 |
| 2024-09-27 | 135.26 | $137.37 | 228340 |
| 2024-09-26 | 135.07 | $137.51 | 462694 |
| 2024-09-25 | 134.88 | $135.19 | 406415 |
| 2024-09-24 | 134.75 | $135.75 | 269850 |
| 2024-09-23 | 134.60 | $135.04 | 446536 |
| 2024-09-20 | 134.49 | $134.98 | 1.3M |
| 2024-09-19 | 134.34 | $136.16 | 256300 |
| 2024-09-18 | 134.16 | $135.70 | 269914 |
| 2024-09-17 | 133.97 | $134.21 | 295622 |
| 2024-09-16 | 133.88 | $134.70 | 347807 |
| 2024-09-13 | 133.69 | $134.60 | 257000 |
| 2024-09-12 | 133.50 | $134.88 | 239300 |
| 2024-09-11 | 133.30 | $134.45 | 355737 |
| 2024-09-10 | 133.06 | $135.48 | 336844 |
| 2024-09-09 | 132.70 | $135.74 | 387423 |
| 2024-09-06 | 132.42 | $135.23 | 285700 |
| 2024-09-05 | 132.00 | $134.92 | 322700 |
| 2024-09-04 | 131.57 | $134.63 | 386626 |
| 2024-09-03 | 131.24 | $134.30 | 243912 |
| 2024-08-30 | 130.52 | $134.31 | 304900 |
| 2024-08-29 | 129.96 | $133.53 | 382806 |
| 2024-08-28 | 129.45 | $133.77 | 349400 |
| 2024-08-27 | 128.98 | $132.65 | 180712 |
| 2024-08-26 | 128.54 | $132.71 | 216453 |
| 2024-08-23 | 127.97 | $132.82 | 255586 |
| 2024-08-22 | 127.39 | $132.04 | 145200 |
| 2024-08-21 | 126.77 | $132.51 | 245400 |
| 2024-08-20 | 126.08 | $131.88 | 204901 |
| 2024-08-19 | 125.38 | $132.36 | 249900 |
| 2024-08-16 | 124.76 | $130.99 | 250678 |
| 2024-08-15 | 124.16 | $130.77 | 308735 |
| 2024-08-14 | 123.61 | $130.88 | 268400 |
| 2024-08-13 | 123.03 | $129.75 | 275933 |
| 2024-08-12 | 122.39 | $128.26 | 405100 |
| 2024-08-09 | 121.68 | $130.17 | 462300 |
| 2024-08-08 | 120.92 | $126.76 | 362201 |
| 2024-08-07 | 120.32 | $126.37 | 634740 |
| 2024-08-06 | 119.67 | $127.95 | 594812 |
| 2024-08-05 | 118.87 | $120.01 | 491008 |
| 2024-08-02 | 118.51 | $123.02 | 328027 |
| 2024-08-01 | 117.98 | $123.34 | 434803 |
| 2024-07-31 | 117.46 | $124.37 | 337139 |
| 2024-07-30 | 116.89 | $123.74 | 312800 |
| 2024-07-29 | 116.39 | $121.35 | 241200 |
| 2024-07-26 | 116.05 | $121.21 | 278038 |
| 2024-07-25 | 115.73 | $119.72 | 350512 |
| 2024-07-24 | 115.45 | $118.64 | 277942 |
| 2024-07-23 | 115.27 | $117.86 | 311301 |
| 2024-07-22 | 115.20 | $119.96 | 208906 |
| 2024-07-19 | 114.97 | $119.03 | 343123 |
| 2024-07-18 | 114.75 | $119.77 | 241114 |
| 2024-07-17 | 114.55 | $119.26 | 544340 |
| 2024-07-16 | 114.35 | $117.10 | 388000 |
| 2024-07-15 | 114.19 | $114.00 | 289339 |
| 2024-07-12 | 114.23 | $115.01 | 302524 |
| 2024-07-11 | 114.23 | $114.77 | 312300 |
| 2024-07-10 | 114.24 | $113.27 | 264500 |
| 2024-07-09 | 114.34 | $111.98 | 367500 |
| 2024-07-08 | 114.54 | $112.89 | 363504 |
| 2024-07-05 | 114.71 | $112.38 | 885112 |
| 2024-07-03 | 114.88 | $112.95 | 268100 |
| 2024-07-02 | 114.98 | $112.82 | 776100 |
| 2024-07-01 | 115.17 | $113.77 | 481500 |
| 2024-06-28 | 115.36 | $114.70 | 520400 |
| 2024-06-27 | 115.45 | $114.81 | 357220 |
| 2024-06-26 | 115.48 | $114.11 | 529445 |
| 2024-06-25 | 115.60 | $115.04 | 419800 |
| 2024-06-24 | 115.73 | $116.33 | 354733 |
| 2024-06-21 | 115.80 | $115.50 | 2.3M |
| 2024-06-20 | 115.94 | $114.56 | 448200 |
| 2024-06-18 | 116.15 | $115.75 | 399742 |
| 2024-06-17 | 116.28 | $115.33 | 376000 |
| 2024-06-14 | 116.49 | $113.89 | 286607 |
| 2024-06-13 | 116.74 | $114.75 | 324200 |
| 2024-06-12 | 116.89 | $114.93 | 368801 |
| 2024-06-11 | 117.05 | $114.99 | 315708 |
| 2024-06-10 | 117.36 | $115.33 | 259400 |
| 2024-06-07 | 117.61 | $115.94 | 252719 |
| 2024-06-06 | 117.81 | $116.23 | 312238 |
| 2024-06-05 | 117.92 | $115.85 | 341112 |
| 2024-06-04 | 117.96 | $114.93 | 234900 |
| 2024-06-03 | 117.98 | $116.57 | 263243 |
| 2024-05-31 | 117.88 | $117.58 | 328230 |
| 2024-05-30 | 117.76 | $116.60 | 326649 |
| 2024-05-29 | 117.65 | $115.43 | 265000 |
| 2024-05-28 | 117.61 | $116.44 | 302100 |
| 2024-05-24 | 117.54 | $117.70 | 170000 |
| 2024-05-23 | 117.32 | $117.65 | 477515 |
| 2024-05-22 | 117.16 | $118.32 | 334600 |
| 2024-05-21 | 117.00 | $118.81 | 320131 |
| 2024-05-20 | 116.77 | $118.23 | 254400 |
| 2024-05-17 | 116.58 | $119.63 | 317012 |
| 2024-05-16 | 116.28 | $118.88 | 403846 |
| 2024-05-15 | 115.95 | $117.66 | 438600 |
| 2024-05-14 | 115.63 | $118.13 | 544801 |
| 2024-05-13 | 115.30 | $121.37 | 580400 |
| 2024-05-10 | 114.74 | $120.22 | 426331 |
| 2024-05-09 | 114.24 | $119.97 | 439600 |
| 2024-05-08 | 113.83 | $118.45 | 806879 |
| 2024-05-07 | 113.55 | $116.57 | 358930 |
| 2024-05-06 | 113.38 | $115.41 | 199900 |
| 2024-05-03 | 113.27 | $114.56 | 200900 |
| 2024-05-02 | 113.26 | $115.25 | 266300 |
| 2024-05-01 | 113.25 | $114.30 | 264400 |
| 2024-04-30 | 113.26 | $114.59 | 202000 |
| 2024-04-29 | 113.35 | $115.06 | 325300 |
| 2024-04-26 | 113.46 | $113.29 | 296644 |
| 2024-04-25 | 113.64 | $114.48 | 201900 |
| 2024-04-24 | 113.82 | $115.10 | 194547 |
| 2024-04-23 | 113.94 | $114.33 | 180100 |
| 2024-04-22 | 114.09 | $114.31 | 223836 |
| 2024-04-19 | 114.23 | $113.62 | 360100 |
| 2024-04-18 | 114.36 | $112.33 | 249400 |
| 2024-04-17 | 114.57 | $111.29 | 388400 |
| 2024-04-16 | 114.86 | $111.52 | 755613 |
| 2024-04-15 | 115.05 | $110.13 | 285315 |
| 2024-04-12 | 115.28 | $110.15 | 316532 |
| 2024-04-11 | 115.55 | $111.89 | 273603 |
| 2024-04-10 | 115.80 | $112.88 | 455629 |
| 2024-04-09 | 116.05 | $113.13 | 371500 |
| 2024-04-08 | 116.28 | $113.27 | 391856 |
| 2024-04-05 | 116.49 | $114.36 | 267001 |
| 2024-04-04 | 116.58 | $115.03 | 307019 |
| 2024-04-03 | 116.65 | $114.41 | 366200 |
| 2024-04-02 | 116.76 | $116.39 | 322425 |
| 2024-04-01 | 116.81 | $117.23 | 337549 |
| 2024-03-28 | 116.81 | $116.85 | 340615 |
| 2024-03-27 | 116.85 | $118.10 | 367600 |
| 2024-03-26 | 116.76 | $117.54 | 301118 |
| 2024-03-25 | 116.64 | $117.40 | 360600 |
| 2024-03-22 | 116.50 | $117.13 | 309732 |
| 2024-03-21 | 116.39 | $116.08 | 334431 |
| 2024-03-20 | 116.32 | $116.57 | 404844 |
| 2024-03-19 | 116.26 | $117.12 | 341854 |
| 2024-03-18 | 116.19 | $115.37 | 358300 |
| 2024-03-15 | 116.13 | $114.75 | 1.8M |
| 2024-03-14 | 116.14 | $115.41 | 386921 |
| 2024-03-13 | 115.91 | $117.00 | 532036 |
| 2024-03-12 | 115.48 | $117.93 | 392202 |
| 2024-03-11 | 115.04 | $117.62 | 426516 |
| 2024-03-08 | 114.56 | $117.47 | 343434 |
| 2024-03-07 | 114.16 | $116.29 | 459800 |
| 2024-03-06 | 113.88 | $116.33 | 457530 |
| 2024-03-05 | 113.55 | $116.71 | 325000 |
| 2024-03-04 | 113.24 | $117.35 | 388001 |
| 2024-03-01 | 112.94 | $117.13 | 329500 |
| 2024-02-29 | 112.64 | $117.63 | 585924 |
| 2024-02-28 | 112.13 | $116.34 | 350936 |
| 2024-02-27 | 111.78 | $115.16 | 379000 |
| 2024-02-26 | 111.43 | $114.62 | 254100 |
| 2024-02-23 | 111.16 | $114.97 | 315619 |
| 2024-02-22 | 110.84 | $114.71 | 557000 |
| 2024-02-21 | 110.47 | $115.20 | 318400 |
| 2024-02-20 | 110.16 | $115.86 | 453351 |
| 2024-02-16 | 109.84 | $114.17 | 309700 |
| 2024-02-15 | 109.63 | $114.91 | 476426 |
| 2024-02-14 | 109.39 | $110.79 | 519800 |
| 2024-02-13 | 109.35 | $108.38 | 391237 |
| 2024-02-12 | 109.41 | $109.07 | 420457 |
| 2024-02-09 | 109.45 | $108.16 | 305934 |
| 2024-02-08 | 109.50 | $109.46 | 378000 |
| 2024-02-07 | 109.41 | $110.68 | 654721 |
| 2024-02-06 | 109.23 | $109.71 | 1.0M |
| 2024-02-05 | 109.09 | $110.59 | 521463 |
| 2024-02-02 | 108.88 | $111.22 | 391570 |
| 2024-02-01 | 108.67 | $111.08 | 481300 |
| 2024-01-31 | 108.51 | $107.57 | 266000 |
| 2024-01-30 | 108.62 | $109.26 | 325500 |
| 2024-01-29 | 108.58 | $108.18 | 368951 |
| 2024-01-26 | 108.62 | $109.27 | 392200 |
| 2024-01-25 | 108.59 | $108.43 | 448200 |
| 2024-01-24 | 108.63 | $107.32 | 476500 |
| 2024-01-23 | 108.69 | $109.11 | 437900 |
| 2024-01-22 | 108.62 | $109.45 | 312609 |
| 2024-01-19 | 108.48 | $109.89 | 214600 |
| 2024-01-18 | 108.36 | $110.08 | 274612 |
| 2024-01-17 | 108.20 | $110.10 | 286821 |
| 2024-01-16 | 108.01 | $109.52 | 279500 |
| 2024-01-12 | 107.96 | $109.86 | 268600 |
| 2024-01-11 | 107.92 | $109.23 | 373700 |
| 2024-01-10 | 107.81 | $107.59 | 383500 |
| 2024-01-09 | 107.77 | $107.16 | 270413 |
| 2024-01-08 | 107.71 | $106.90 | 223328 |
| 2024-01-05 | 107.67 | $106.46 | 464700 |
| 2024-01-04 | 107.64 | $106.86 | 323220 |
| 2024-01-03 | 107.57 | $108.01 | 358003 |
| 2024-01-02 | 107.46 | $109.69 | 285000 |
| 2023-12-29 | 107.20 | $108.53 | 252518 |
| 2023-12-28 | 106.90 | $108.85 | 175119 |
| 2023-12-27 | 106.51 | $108.75 | 188000 |
| 2023-12-26 | 106.22 | $109.19 | 148935 |
| 2023-12-22 | 105.94 | $108.53 | 256200 |
| 2023-12-21 | 105.71 | $107.77 | 258330 |
| 2023-12-20 | 105.53 | $106.62 | 340600 |
| 2023-12-19 | 105.36 | $107.44 | 245600 |
| 2023-12-18 | 105.13 | $106.84 | 254000 |
| 2023-12-15 | 104.95 | $106.46 | 916503 |
| 2023-12-14 | 104.77 | $108.41 | 562716 |
| 2023-12-13 | 104.52 | $109.15 | 428400 |
| 2023-12-12 | 104.23 | $106.95 | 226500 |
| 2023-12-11 | 103.99 | $106.75 | 215509 |
| 2023-12-08 | 103.77 | $106.12 | 232900 |
| 2023-12-07 | 103.54 | $106.11 | 204400 |
| 2023-12-06 | 103.23 | $105.75 | 283700 |
| 2023-12-05 | 103.04 | $105.43 | 228000 |
| 2023-12-04 | 102.55 | $105.77 | 408200 |
| 2023-12-01 | 102.05 | $104.57 | 339043 |
| 2023-11-30 | 101.57 | $102.49 | 443228 |
| 2023-11-29 | 101.10 | $101.19 | 316128 |
| 2023-11-28 | 100.72 | $102.77 | 264534 |
| 2023-11-27 | 100.25 | $103.66 | 199400 |
| 2023-11-24 | 99.70 | $103.88 | 110328 |
| 2023-11-22 | 99.18 | $104.25 | 256929 |
| 2023-11-21 | 98.60 | $103.11 | 292448 |
| 2023-11-20 | 98.04 | $103.01 | 214000 |
| 2023-11-17 | 97.37 | $103.18 | 203704 |
| 2023-11-16 | 96.74 | $102.79 | 257819 |
| 2023-11-15 | 96.14 | $103.54 | 426400 |
| 2023-11-14 | 95.60 | $103.18 | 367900 |
| 2023-11-13 | 95.12 | $102.24 | 290600 |
| 2023-11-10 | 94.64 | $102.39 | 426319 |
| 2023-11-09 | 94.10 | $101.41 | 378700 |
| 2023-11-08 | 93.59 | $100.02 | 474537 |
| 2023-11-07 | 93.28 | $101.83 | 664500 |
| 2023-11-06 | 92.92 | $95.62 | 373924 |
| 2023-11-03 | 92.89 | $95.89 | 284742 |
| 2023-11-02 | 92.81 | $94.89 | 294800 |
| 2023-11-01 | 92.82 | $93.07 | 345948 |
| 2023-10-31 | 92.99 | $93.58 | 332000 |
| 2023-10-30 | 93.11 | $93.48 | 221800 |
| 2023-10-27 | 93.28 | $92.67 | 331800 |
| 2023-10-26 | 93.56 | $93.41 | 454112 |
| 2023-10-25 | 93.81 | $92.64 | 484300 |
| 2023-10-24 | 94.05 | $91.96 | 492100 |
| 2023-10-23 | 94.36 | $89.70 | 317500 |
| 2023-10-20 | 94.80 | $90.45 | 332203 |
| 2023-10-19 | 95.25 | $90.74 | 551828 |
| 2023-10-18 | 95.73 | $92.79 | 485600 |
| 2023-10-17 | 96.09 | $93.65 | 379700 |
| 2023-10-16 | 96.39 | $92.58 | 241900 |
| 2023-10-13 | 96.74 | $91.65 | 350245 |
| 2023-10-12 | 97.10 | $91.23 | 490125 |
| 2023-10-11 | 97.50 | $93.82 | 439320 |
| 2023-10-10 | 97.76 | $94.64 | 332300 |
| 2023-10-09 | 98.06 | $95.03 | 226200 |
| 2023-10-06 | 98.36 | $94.25 | 357800 |
| 2023-10-05 | 98.64 | $95.06 | 300026 |
| 2023-10-04 | 98.86 | $96.41 | 256111 |
| 2023-10-03 | 99.07 | $96.00 | 394809 |
| 2023-10-02 | 99.30 | $96.83 | 410838 |
| 2023-09-29 | 99.59 | $98.40 | 376201 |
| 2023-09-28 | 99.81 | $98.35 | 334109 |
| 2023-09-27 | 100.04 | $97.38 | 259100 |
| 2023-09-26 | 100.32 | $98.19 | 274650 |
| 2023-09-25 | 100.55 | $98.47 | 280528 |
| 2023-09-22 | 100.78 | $99.56 | 366746 |
| 2023-09-21 | 100.88 | $100.25 | 410432 |
| 2023-09-20 | 100.95 | $100.03 | 523700 |
| 2023-09-19 | 100.98 | $99.59 | 315000 |
| 2023-09-18 | 101.03 | $99.66 | 319806 |
| 2023-09-15 | 101.04 | $98.86 | 701346 |
| 2023-09-14 | 101.02 | $99.18 | 330630 |
| 2023-09-13 | 100.95 | $99.01 | 402948 |
| 2023-09-12 | 100.88 | $100.76 | 287677 |
| 2023-09-11 | 100.77 | $100.91 | 325040 |
| 2023-09-08 | 100.66 | $99.89 | 453264 |
| 2023-09-07 | 100.66 | $99.55 | 587100 |
| 2023-09-06 | 100.74 | $100.46 | 538700 |
| 2023-09-05 | 100.76 | $100.59 | 938300 |
| 2023-09-01 | 101.22 | $102.65 | 223600 |
| 2023-08-31 | 101.56 | $102.91 | 297600 |
| 2023-08-30 | 101.96 | $102.82 | 401526 |
| 2023-08-29 | 102.40 | $103.00 | 228700 |
| 2023-08-28 | 102.85 | $102.84 | 253500 |
| 2023-08-25 | 103.27 | $102.99 | 402814 |
| 2023-08-24 | 103.65 | $101.55 | 357900 |
| 2023-08-23 | 104.04 | $101.73 | 489900 |
| 2023-08-22 | 104.49 | $100.74 | 408800 |
| 2023-08-21 | 104.94 | $100.43 | 524500 |
| 2023-08-18 | 105.41 | $99.84 | 416500 |
| 2023-08-17 | 105.89 | $98.50 | 499251 |
| 2023-08-16 | 106.41 | $97.78 | 424100 |
| 2023-08-15 | 106.93 | $97.56 | 485400 |
| 2023-08-14 | 107.51 | $98.59 | 612815 |
| 2023-08-11 | 108.04 | $98.70 | 505147 |
| 2023-08-10 | 108.53 | $99.98 | 575859 |
| 2023-08-09 | 108.97 | $101.06 | 628100 |
| 2023-08-08 | 109.39 | $101.03 | 1.2M |
| 2023-08-07 | 109.77 | $109.60 | 445181 |
| 2023-08-04 | 109.69 | $109.53 | 474534 |
| 2023-08-03 | 109.58 | $110.87 | 271715 |
| 2023-08-02 | 109.38 | $111.68 | 252705 |
| 2023-08-01 | 109.19 | $112.06 | 263132 |
| 2023-07-31 | 108.91 | $111.26 | 327300 |
| 2023-07-28 | 108.65 | $110.46 | 226930 |
| 2023-07-27 | 108.36 | $109.38 | 312400 |
| 2023-07-26 | 108.11 | $110.74 | 312300 |
| 2023-07-25 | 107.79 | $109.78 | 226115 |
| 2023-07-24 | 107.49 | $109.81 | 235100 |
| 2023-07-21 | 107.20 | $109.45 | 265826 |
| 2023-07-20 | 106.98 | $108.95 | 359600 |
| 2023-07-19 | 106.72 | $108.06 | 400400 |
| 2023-07-18 | 106.58 | $109.20 | 286048 |
| 2023-07-17 | 106.45 | $109.22 | 213700 |
| 2023-07-14 | 106.33 | $108.52 | 235474 |
| 2023-07-13 | 106.29 | $108.77 | 273214 |
| 2023-07-12 | 106.23 | $109.45 | 386015 |
| 2023-07-11 | 106.11 | $108.69 | 217816 |
| 2023-07-10 | 106.02 | $107.95 | 248005 |
| 2023-07-07 | 105.95 | $107.24 | 400310 |
| 2023-07-06 | 105.93 | $106.96 | 272500 |
| 2023-07-05 | 105.91 | $107.84 | 422800 |
| 2023-07-03 | 105.82 | $106.50 | 158322 |
| 2023-06-30 | 105.87 | $105.95 | 322655 |
| 2023-06-29 | 105.85 | $104.75 | 260900 |
| 2023-06-28 | 105.84 | $104.46 | 275002 |
| 2023-06-27 | 105.91 | $104.29 | 315800 |
| 2023-06-26 | 106.07 | $103.69 | 313300 |
| 2023-06-23 | 106.31 | $104.14 | 321835 |
| 2023-06-22 | 106.59 | $105.03 | 336843 |
| 2023-06-21 | 106.85 | $103.73 | 449300 |
| 2023-06-20 | 107.23 | $105.13 | 391500 |
| 2023-06-16 | 107.60 | $106.69 | 752605 |
| 2023-06-15 | 107.83 | $106.77 | 423100 |
| 2023-06-14 | 107.99 | $107.78 | 390448 |
| 2023-06-13 | 108.08 | $107.58 | 353400 |
| 2023-06-12 | 108.21 | $107.12 | 338800 |
| 2023-06-09 | 108.33 | $106.87 | 197000 |
| 2023-06-08 | 108.47 | $106.45 | 197447 |
| 2023-06-07 | 108.64 | $106.95 | 253200 |
| 2023-06-06 | 108.72 | $106.46 | 359921 |
| 2023-06-05 | 108.81 | $106.05 | 277830 |
| 2023-06-02 | 108.93 | $107.51 | 261800 |
| 2023-06-01 | 108.98 | $105.52 | 474437 |
| 2023-05-31 | 109.20 | $104.60 | 374200 |
| 2023-05-30 | 109.26 | $105.76 | 319800 |
| 2023-05-26 | 109.28 | $107.56 | 499446 |
| 2023-05-25 | 109.21 | $108.53 | 311300 |
| 2023-05-24 | 109.07 | $109.64 | 306067 |
| 2023-05-23 | 108.78 | $110.23 | 265731 |
| 2023-05-22 | 108.46 | $111.47 | 372500 |
| 2023-05-19 | 108.16 | $112.50 | 433028 |
| 2023-05-18 | 107.78 | $111.27 | 508100 |
| 2023-05-17 | 107.47 | $109.92 | 570900 |
| 2023-05-16 | 107.25 | $109.54 | 606900 |
| 2023-05-15 | 107.03 | $110.21 | 496826 |
| 2023-05-12 | 106.75 | $109.58 | 339909 |
| 2023-05-11 | 106.53 | $109.63 | 359410 |
| 2023-05-10 | 106.36 | $109.93 | 533118 |
| 2023-05-09 | 105.94 | $108.41 | 285429 |
| 2023-05-08 | 105.60 | $108.39 | 368300 |
| 2023-05-05 | 105.26 | $108.40 | 346537 |
| 2023-05-04 | 104.93 | $108.51 | 344700 |
| 2023-05-03 | 104.59 | $109.95 | 1.0M |
| 2023-05-02 | 104.15 | $105.68 | 345501 |
| 2023-05-01 | 103.99 | $106.33 | 258300 |
| 2023-04-28 | 103.76 | $106.17 | 298244 |
| 2023-04-27 | 103.53 | $105.56 | 288300 |
| 2023-04-26 | 103.34 | $103.98 | 233918 |
| 2023-04-25 | 103.22 | $103.80 | 196100 |
| 2023-04-24 | 103.04 | $105.42 | 180002 |
| 2023-04-21 | 102.78 | $104.83 | 211100 |
| 2023-04-20 | 102.44 | $105.14 | 164511 |
| 2023-04-19 | 102.07 | $105.57 | 238100 |
| 2023-04-18 | 101.78 | $105.02 | 214432 |
| 2023-04-17 | 101.45 | $104.77 | 281400 |
| 2023-04-14 | 101.04 | $105.08 | 433600 |
| 2023-04-13 | 100.60 | $106.22 | 832738 |
| 2023-04-12 | 100.04 | $101.56 | 269716 |
| 2023-04-11 | 99.82 | $101.55 | 262313 |
| 2023-04-10 | 99.50 | $101.70 | 204909 |
| 2023-04-06 | 99.21 | $101.67 | 228400 |
| 2023-04-05 | 99.00 | $101.88 | 281206 |
| 2023-04-04 | 98.78 | $101.13 | 253700 |
| 2023-04-03 | 98.60 | $102.51 | 301100 |
| 2023-03-31 | 98.41 | $101.73 | 307600 |
| 2023-03-30 | 98.34 | $101.40 | 223589 |
| 2023-03-29 | 98.28 | $101.81 | 275000 |
| 2023-03-28 | 98.24 | $101.57 | 290312 |
| 2023-03-27 | 98.13 | $100.31 | 328240 |
| 2023-03-24 | 98.15 | $100.18 | 238600 |
| 2023-03-23 | 98.22 | $98.02 | 657400 |
| 2023-03-22 | 98.39 | $97.80 | 372100 |
| 2023-03-21 | 98.53 | $99.71 | 463700 |
| 2023-03-20 | 98.52 | $98.39 | 276602 |
| 2023-03-17 | 98.56 | $96.60 | 837816 |
| 2023-03-16 | 98.66 | $96.21 | 322300 |
| 2023-03-15 | 98.79 | $95.04 | 269900 |
| 2023-03-14 | 98.97 | $97.26 | 286400 |
| 2023-03-13 | 99.06 | $95.07 | 235959 |
| 2023-03-10 | 99.25 | $95.88 | 211415 |
| 2023-03-09 | 99.34 | $97.50 | 293300 |
| 2023-03-08 | 99.52 | $97.48 | 169100 |
| 2023-03-07 | 99.68 | $97.48 | 258100 |
| 2023-03-06 | 99.88 | $98.73 | 459700 |
| 2023-03-03 | 100.06 | $100.44 | 155800 |
| 2023-03-02 | 100.10 | $100.17 | 209032 |
| 2023-03-01 | 100.22 | $100.91 | 368200 |
| 2023-02-28 | 100.32 | $99.40 | 377419 |
| 2023-02-27 | 100.42 | $100.63 | 239711 |
| 2023-02-24 | 100.46 | $101.74 | 396821 |
| 2023-02-23 | 100.50 | $101.35 | 362300 |
| 2023-02-22 | 100.56 | $100.51 | 302800 |
| 2023-02-21 | 100.60 | $99.66 | 302627 |
| 2023-02-17 | 100.68 | $99.07 | 262900 |
| 2023-02-16 | 100.83 | $98.76 | 442300 |
| 2023-02-15 | 101.02 | $98.69 | 196500 |
| 2023-02-14 | 101.20 | $98.61 | 236605 |
| 2023-02-13 | 101.49 | $99.08 | 225635 |
| 2023-02-10 | 101.55 | $98.83 | 296529 |
| 2023-02-09 | 101.62 | $97.84 | 603000 |
| 2023-02-08 | 101.70 | $101.02 | 383741 |
| 2023-02-07 | 101.58 | $100.68 | 443100 |
| 2023-02-06 | 101.44 | $101.55 | 321939 |
| 2023-02-03 | 101.31 | $102.24 | 326200 |
| 2023-02-02 | 101.05 | $101.24 | 268714 |
| 2023-02-01 | 100.89 | $102.67 | 438909 |
| 2023-01-31 | 100.62 | $102.80 | 216631 |
| 2023-01-30 | 100.38 | $101.43 | 194413 |
| 2023-01-27 | 100.22 | $101.36 | 147233 |
| 2023-01-26 | 100.05 | $102.66 | 306835 |
| 2023-01-25 | 99.89 | $102.51 | 235831 |
| 2023-01-24 | 99.71 | $101.34 | 189400 |
| 2023-01-23 | 99.56 | $101.21 | 405150 |
| 2023-01-20 | 99.46 | $102.15 | 363335 |
| 2023-01-19 | 99.22 | $102.48 | 355832 |
| 2023-01-18 | 98.96 | $102.30 | 512600 |
| 2023-01-17 | 98.74 | $104.44 | 603500 |
| 2023-01-13 | 98.44 | $100.15 | 256600 |
| 2023-01-12 | 98.43 | $100.38 | 275501 |
| 2023-01-11 | 98.40 | $99.30 | 213318 |
| 2023-01-10 | 98.38 | $98.76 | 152200 |
| 2023-01-09 | 98.36 | $97.82 | 258238 |
| 2023-01-06 | 98.42 | $98.92 | 171813 |
| 2023-01-05 | 98.43 | $96.98 | 280300 |
| 2023-01-04 | 98.48 | $98.04 | 207334 |
| 2023-01-03 | 98.55 | $97.40 | 332410 |
| 2022-12-30 | 98.70 | $97.93 | 228420 |
| 2022-12-29 | 98.71 | $98.18 | 167234 |
| 2022-12-28 | 98.70 | $98.09 | 123312 |
| 2022-12-27 | 98.63 | $99.45 | 130200 |
| 2022-12-23 | 98.54 | $98.87 | 147600 |
| 2022-12-22 | 98.53 | $98.43 | 247600 |
| 2022-12-21 | 98.50 | $99.05 | 326200 |
| 2022-12-20 | 98.45 | $97.48 | 139900 |
| 2022-12-19 | 98.37 | $97.13 | 248541 |
| 2022-12-16 | 98.28 | $97.97 | 565600 |
| 2022-12-15 | 98.08 | $98.41 | 298320 |
| 2022-12-14 | 97.86 | $99.99 | 222700 |
| 2022-12-13 | 97.58 | $99.77 | 372902 |
| 2022-12-12 | 97.23 | $98.99 | 190200 |
| 2022-12-09 | 96.91 | $98.26 | 200322 |
| 2022-12-08 | 96.72 | $99.01 | 149500 |
| 2022-12-07 | 96.37 | $99.10 | 178000 |
| 2022-12-06 | 96.07 | $97.95 | 347544 |
| 2022-12-05 | 95.83 | $99.51 | 242200 |
| 2022-12-02 | 95.51 | $100.45 | 451646 |
| 2022-12-01 | 95.06 | $98.05 | 227220 |
| 2022-11-30 | 94.55 | $97.97 | 415400 |
| 2022-11-29 | 94.08 | $96.71 | 236700 |
| 2022-11-28 | 93.70 | $97.61 | 174208 |
| 2022-11-25 | 93.26 | $98.69 | 99900 |
| 2022-11-23 | 92.70 | $97.99 | 202321 |
| 2022-11-22 | 92.11 | $97.94 | 336730 |
| 2022-11-21 | 91.51 | $95.87 | 231039 |
| 2022-11-18 | 90.93 | $95.34 | 651848 |
| 2022-11-17 | 90.36 | $94.00 | 288109 |
| 2022-11-16 | 89.79 | $93.99 | 227600 |
| 2022-11-15 | 89.28 | $94.42 | 327300 |
| 2022-11-14 | 88.76 | $92.84 | 257548 |
| 2022-11-11 | 88.29 | $92.56 | 286900 |
| 2022-11-10 | 87.77 | $94.37 | 286300 |
| 2022-11-09 | 87.22 | $92.03 | 231000 |
| 2022-11-08 | 86.70 | $93.07 | 348612 |
| 2022-11-07 | 86.15 | $93.16 | 333048 |
| 2022-11-04 | 85.54 | $93.19 | 498536 |
| 2022-11-03 | 84.91 | $91.48 | 635923 |
| 2022-11-02 | 84.37 | $87.68 | 367400 |
| 2022-11-01 | 84.09 | $88.72 | 292748 |
| 2022-10-31 | 83.84 | $89.12 | 336500 |
| 2022-10-28 | 83.47 | $88.74 | 176800 |
| 2022-10-27 | 83.06 | $87.44 | 277937 |
| 2022-10-26 | 82.79 | $86.28 | 337722 |
| 2022-10-25 | 82.62 | $85.89 | 293900 |
| 2022-10-24 | 82.47 | $84.25 | 280300 |
| 2022-10-21 | 82.20 | $83.96 | 193100 |
| 2022-10-20 | 82.01 | $82.51 | 216640 |
| 2022-10-19 | 81.99 | $83.92 | 313938 |
| 2022-10-18 | 81.95 | $83.97 | 370800 |
| 2022-10-17 | 81.93 | $83.37 | 353814 |
| 2022-10-14 | 81.98 | $82.29 | 257938 |
| 2022-10-13 | 82.02 | $83.37 | 268900 |
| 2022-10-12 | 82.00 | $81.67 | 348100 |
| 2022-10-11 | 82.08 | $81.90 | 335518 |
| 2022-10-10 | 82.17 | $81.10 | 210945 |
| 2022-10-07 | 82.43 | $80.57 | 376900 |
| 2022-10-06 | 82.69 | $80.73 | 315704 |
| 2022-10-05 | 82.91 | $81.97 | 351310 |
| 2022-10-04 | 83.06 | $83.75 | 467400 |
| 2022-10-03 | 83.08 | $81.71 | 630500 |
| 2022-09-30 | 83.27 | $80.52 | 428700 |
| 2022-09-29 | 83.57 | $82.09 | 439224 |
| 2022-09-28 | 83.82 | $82.88 | 598400 |
| 2022-09-27 | 84.08 | $82.79 | 679200 |
| 2022-09-26 | 84.38 | $78.99 | 322400 |
| 2022-09-23 | 84.91 | $80.10 | 376018 |
| 2022-09-22 | 85.47 | $82.19 | 238800 |
| 2022-09-21 | 85.84 | $82.98 | 254027 |
| 2022-09-20 | 86.24 | $83.70 | 284535 |
| 2022-09-19 | 86.66 | $84.28 | 413640 |
| 2022-09-16 | 87.16 | $83.11 | 991043 |
| 2022-09-15 | 87.74 | $82.89 | 414405 |
| 2022-09-14 | 88.30 | $83.40 | 456925 |
| 2022-09-13 | 88.90 | $83.68 | 359600 |
| 2022-09-12 | 89.44 | $86.24 | 328500 |
| 2022-09-09 | 89.80 | $85.74 | 328100 |
| 2022-09-08 | 90.20 | $85.12 | 343600 |
| 2022-09-07 | 90.60 | $85.03 | 491038 |
| 2022-09-06 | 90.93 | $84.12 | 316300 |
| 2022-09-02 | 91.27 | $85.51 | 360000 |
| 2022-09-01 | 91.58 | $86.48 | 386009 |
| 2022-08-31 | 91.81 | $87.07 | 588019 |
| 2022-08-30 | 92.03 | $88.20 | 371600 |
| 2022-08-29 | 92.16 | $88.81 | 314600 |
| 2022-08-26 | 92.31 | $89.56 | 417100 |
| 2022-08-25 | 92.38 | $91.20 | 610535 |
| 2022-08-24 | 92.31 | $89.72 | 454604 |
| 2022-08-23 | 92.28 | $91.02 | 513933 |
| 2022-08-22 | 92.20 | $92.05 | 214011 |
| 2022-08-19 | 92.05 | $94.15 | 250700 |
| 2022-08-18 | 91.69 | $94.75 | 170000 |
| 2022-08-17 | 91.29 | $94.17 | 199112 |
| 2022-08-16 | 90.94 | $95.34 | 303943 |
| 2022-08-15 | 90.52 | $94.47 | 241545 |
| 2022-08-12 | 90.05 | $93.58 | 258200 |
| 2022-08-11 | 89.67 | $93.69 | 379936 |
| 2022-08-10 | 89.26 | $93.11 | 296416 |
| 2022-08-09 | 88.92 | $91.56 | 432000 |
| 2022-08-08 | 88.69 | $90.86 | 335013 |
| 2022-08-05 | 88.46 | $91.75 | 227421 |
| 2022-08-04 | 88.23 | $91.05 | 246800 |
| 2022-08-03 | 88.13 | $91.63 | 244046 |
| 2022-08-02 | 87.93 | $90.78 | 219646 |
| 2022-08-01 | 87.82 | $91.82 | 203800 |
| 2022-07-29 | 87.72 | $90.98 | 321200 |
| 2022-07-28 | 87.58 | $89.64 | 214207 |
| 2022-07-27 | 87.56 | $89.24 | 267800 |
| 2022-07-26 | 87.58 | $89.45 | 337000 |
| 2022-07-25 | 87.60 | $88.92 | 239800 |
| 2022-07-22 | 87.58 | $87.10 | 173543 |
| 2022-07-21 | 87.47 | $86.74 | 170426 |
| 2022-07-20 | 87.37 | $87.11 | 197100 |
| 2022-07-19 | 87.31 | $86.86 | 240938 |
| 2022-07-18 | 87.20 | $85.20 | 275300 |
| 2022-07-15 | 87.18 | $85.86 | 239300 |
| 2022-07-14 | 87.26 | $85.47 | 252533 |
| 2022-07-13 | 87.33 | $86.46 | 363600 |
| 2022-07-12 | 87.37 | $86.92 | 402900 |
| 2022-07-11 | 87.52 | $86.30 | 317400 |
| 2022-07-08 | 87.77 | $87.11 | 326200 |
| 2022-07-07 | 88.06 | $88.93 | 396920 |
| 2022-07-06 | 88.29 | $87.61 | 537201 |
| 2022-07-05 | 88.55 | $88.70 | 312840 |
| 2022-07-01 | 88.77 | $89.76 | 292736 |
| 2022-06-30 | 88.94 | $88.16 | 476000 |
| 2022-06-29 | 89.33 | $89.31 | 295000 |
| 2022-06-28 | 89.60 | $89.61 | 325800 |
| 2022-06-27 | 89.85 | $89.94 | 307100 |
| 2022-06-24 | 90.05 | $88.40 | 528619 |
| 2022-06-23 | 90.36 | $84.88 | 557200 |
| 2022-06-22 | 90.71 | $84.78 | 273500 |
| 2022-06-21 | 91.16 | $86.02 | 453306 |
| 2022-06-17 | 91.45 | $84.62 | 505700 |
| 2022-06-16 | 91.82 | $84.77 | 298632 |
| 2022-06-15 | 92.20 | $87.46 | 248842 |
| 2022-06-14 | 92.58 | $86.87 | 356400 |
| 2022-06-13 | 92.86 | $87.22 | 336300 |
| 2022-06-10 | 93.13 | $89.90 | 250717 |
| 2022-06-09 | 93.11 | $91.32 | 409033 |
| 2022-06-08 | 92.89 | $93.01 | 326000 |
| 2022-06-07 | 92.56 | $93.49 | 313134 |
| 2022-06-06 | 92.21 | $92.70 | 246120 |
| 2022-06-03 | 91.99 | $93.11 | 348000 |
| 2022-06-02 | 91.76 | $93.28 | 353821 |
| 2022-06-01 | 91.57 | $95.92 | 493300 |
| 2022-05-31 | 91.10 | $94.69 | 483249 |
| 2022-05-27 | 90.64 | $94.61 | 296500 |
| 2022-05-26 | 90.16 | $93.99 | 358435 |
| 2022-05-25 | 89.78 | $94.47 | 501800 |
| 2022-05-24 | 89.34 | $91.99 | 373722 |
| 2022-05-23 | 88.99 | $93.70 | 294800 |
| 2022-05-20 | 88.65 | $91.82 | 326100 |
| 2022-05-19 | 88.44 | $92.08 | 413900 |
| 2022-05-18 | 88.35 | $92.37 | 519500 |
| 2022-05-17 | 88.27 | $95.03 | 380607 |
| 2022-05-16 | 88.03 | $92.55 | 335800 |
| 2022-05-13 | 87.85 | $92.59 | 620700 |
| 2022-05-12 | 87.70 | $89.48 | 645900 |
| 2022-05-11 | 87.65 | $86.82 | 366100 |
| 2022-05-10 | 87.69 | $86.50 | 354438 |
| 2022-05-09 | 87.87 | $86.50 | 338035 |
| 2022-05-06 | 88.02 | $88.31 | 522042 |
| 2022-05-05 | 88.04 | $88.42 | 453000 |
| 2022-05-04 | 88.07 | $89.48 | 441615 |
| 2022-05-03 | 88.06 | $86.52 | 341715 |
| 2022-05-02 | 88.21 | $85.55 | 436003 |
| 2022-04-29 | 88.44 | $85.11 | 306018 |
| 2022-04-28 | 88.54 | $86.35 | 310833 |
| 2022-04-27 | 88.62 | $85.70 | 383810 |
| 2022-04-26 | 88.77 | $84.97 | 287819 |
| 2022-04-25 | 88.90 | $86.81 | 425443 |
| 2022-04-22 | 88.93 | $87.73 | 497000 |
| 2022-04-21 | 88.86 | $90.29 | 293400 |
| 2022-04-20 | 88.60 | $90.60 | 419509 |
| 2022-04-19 | 88.34 | $90.28 | 221943 |
| 2022-04-18 | 88.11 | $89.03 | 260141 |
| 2022-04-14 | 87.94 | $89.51 | 205706 |
| 2022-04-13 | 87.69 | $88.49 | 253001 |
| 2022-04-12 | 87.44 | $87.61 | 523530 |
| 2022-04-11 | 87.20 | $90.12 | 255024 |
| 2022-04-08 | 86.84 | $89.52 | 369700 |
| 2022-04-07 | 86.51 | $88.76 | 318730 |
| 2022-04-06 | 86.26 | $88.91 | 392700 |
| 2022-04-05 | 86.14 | $89.36 | 273901 |
| 2022-04-04 | 85.93 | $89.56 | 259600 |
| 2022-04-01 | 85.56 | $90.06 | 473941 |
| 2022-03-31 | 85.32 | $87.15 | 334528 |
| 2022-03-30 | 85.32 | $87.99 | 237106 |
| 2022-03-29 | 85.34 | $88.65 | 293948 |
| 2022-03-28 | 85.30 | $87.51 | 232400 |
| 2022-03-25 | 85.36 | $87.55 | 201230 |
| 2022-03-24 | 85.51 | $86.21 | 261523 |
| 2022-03-23 | 85.57 | $85.11 | 309029 |
| 2022-03-22 | 85.77 | $85.37 | 346312 |
| 2022-03-21 | 85.94 | $85.68 | 322200 |
| 2022-03-18 | 86.10 | $85.71 | 625200 |
| 2022-03-17 | 86.25 | $84.44 | 462174 |
| 2022-03-16 | 86.46 | $83.56 | 535300 |
| 2022-03-15 | 86.69 | $82.69 | 667514 |
| 2022-03-14 | 86.88 | $82.95 | 341600 |
| 2022-03-11 | 87.09 | $83.00 | 303445 |
| 2022-03-10 | 87.21 | $83.80 | 421900 |
| 2022-03-09 | 87.37 | $86.49 | 390947 |
| 2022-03-08 | 87.36 | $85.11 | 914002 |
| 2022-03-07 | 87.37 | $82.13 | 630212 |
| 2022-03-04 | 87.52 | $85.23 | 709006 |
| 2022-03-03 | 87.60 | $87.22 | 911100 |
| 2022-03-02 | 88.05 | $88.35 | 457400 |
| 2022-03-01 | 88.40 | $87.84 | 362102 |
| 2022-02-28 | 88.75 | $88.74 | 466549 |
| 2022-02-25 | 89.04 | $90.60 | 389800 |
| 2022-02-24 | 89.23 | $87.38 | 774100 |
| 2022-02-23 | 89.57 | $89.11 | 295900 |
| 2022-02-22 | 89.85 | $88.82 | 438809 |
| 2022-02-18 | 90.23 | $88.77 | 307243 |
| 2022-02-17 | 90.68 | $88.81 | 438600 |
| 2022-02-16 | 91.22 | $88.66 | 373200 |
| 2022-02-15 | 91.82 | $88.00 | 263315 |
| 2022-02-14 | 92.45 | $86.65 | 433537 |
| 2022-02-11 | 93.17 | $87.00 | 463139 |
| 2022-02-10 | 93.85 | $85.49 | 470007 |
| 2022-02-09 | 94.59 | $87.01 | 604700 |
| 2022-02-08 | 95.25 | $86.30 | 537935 |
| 2022-02-07 | 95.92 | $85.24 | 436508 |
| 2022-02-04 | 96.63 | $85.24 | 859546 |
| 2022-02-03 | 97.31 | $86.83 | 1.0M |
| 2022-02-02 | 97.90 | $96.23 | 489000 |
| 2022-02-01 | 97.97 | $95.34 | 331000 |
| 2022-01-31 | 98.06 | $94.70 | 348000 |
| 2022-01-28 | 98.16 | $94.53 | 408233 |
| 2022-01-27 | 98.26 | $94.57 | 515000 |
| 2022-01-26 | 98.38 | $94.16 | 453427 |
| 2022-01-25 | 98.54 | $94.59 | 367533 |
| 2022-01-24 | 98.60 | $96.49 | 480700 |
| 2022-01-21 | 98.52 | $97.69 | 426528 |
| 2022-01-20 | 98.37 | $99.71 | 328400 |
| 2022-01-19 | 98.17 | $100.70 | 426356 |
| 2022-01-18 | 97.81 | $100.55 | 309117 |
| 2022-01-14 | 97.55 | $101.01 | 259909 |
| 2022-01-13 | 97.34 | $100.67 | 447919 |
| 2022-01-12 | 97.09 | $100.16 | 320411 |
| 2022-01-11 | 96.85 | $100.22 | 351000 |
| 2022-01-10 | 96.57 | $99.71 | 322716 |
| 2022-01-07 | 96.40 | $99.51 | 296600 |
| 2022-01-06 | 96.24 | $98.78 | 311138 |
| 2022-01-05 | 96.16 | $98.59 | 449206 |
| 2022-01-04 | 96.07 | $97.76 | 291145 |
| 2022-01-03 | 96.02 | $97.12 | 337400 |
| 2021-12-31 | 95.87 | $96.64 | 184609 |
| 2021-12-30 | 95.74 | $96.49 | 155800 |
| 2021-12-29 | 95.57 | $97.02 | 326627 |
| 2021-12-28 | 95.38 | $97.35 | 328341 |
| 2021-12-27 | 95.40 | $95.81 | 326200 |
| 2021-12-23 | 95.44 | $94.81 | 343800 |
| 2021-12-22 | 95.60 | $94.86 | 230100 |
| 2021-12-21 | 95.78 | $95.55 | 284741 |
| 2021-12-20 | 95.90 | $93.64 | 449400 |
| 2021-12-17 | 96.06 | $95.36 | 877803 |
| 2021-12-16 | 96.21 | $96.65 | 367300 |
| 2021-12-15 | 96.32 | $95.68 | 363027 |
| 2021-12-14 | 96.51 | $95.35 | 470222 |
| 2021-12-13 | 96.75 | $94.67 | 609105 |
| 2021-12-10 | 96.98 | $96.35 | 278500 |
| 2021-12-09 | 97.14 | $96.37 | 311500 |
| 2021-12-08 | 97.35 | $97.15 | 244800 |
| 2021-12-07 | 97.48 | $96.86 | 237225 |
| 2021-12-06 | 97.59 | $96.72 | 317800 |
| 2021-12-03 | 97.66 | $94.11 | 286730 |
| 2021-12-02 | 97.78 | $94.09 | 417444 |
| 2021-12-01 | 97.87 | $93.01 | 384000 |
| 2021-11-30 | 97.85 | $93.13 | 597300 |
| 2021-11-29 | 97.97 | $97.76 | 414700 |
| 2021-11-26 | 97.84 | $96.61 | 295029 |
| 2021-11-24 | 97.77 | $98.16 | 270500 |
| 2021-11-23 | 97.57 | $98.46 | 151700 |
| 2021-11-22 | 97.46 | $97.82 | 219400 |
| 2021-11-19 | 97.43 | $96.89 | 505036 |
| 2021-11-18 | 97.43 | $98.37 | 262717 |
| 2021-11-17 | 97.37 | $98.87 | 424400 |
| 2021-11-16 | 97.27 | $99.52 | 246235 |
| 2021-11-15 | 97.16 | $100.09 | 268400 |
| 2021-11-12 | 96.97 | $99.32 | 266700 |
| 2021-11-11 | 96.85 | $99.41 | 209445 |
| 2021-11-10 | 96.70 | $100.64 | 436700 |
| 2021-11-09 | 96.40 | $99.76 | 402527 |
| 2021-11-08 | 96.20 | $99.03 | 311635 |
| 2021-11-05 | 96.03 | $98.23 | 559440 |
| 2021-11-04 | 95.87 | $96.38 | 377800 |
| 2021-11-03 | 95.77 | $95.94 | 640319 |
| 2021-11-02 | 95.68 | $92.51 | 1.1M |
| 2021-11-01 | 95.70 | $95.62 | 497449 |
| 2021-10-29 | 95.50 | $95.23 | 487104 |
| 2021-10-28 | 95.26 | $95.07 | 393900 |
| 2021-10-27 | 94.96 | $94.19 | 474646 |
| 2021-10-26 | 94.79 | $96.27 | 270141 |
| 2021-10-25 | 94.45 | $97.18 | 248334 |
| 2021-10-22 | 94.09 | $97.01 | 210400 |
| 2021-10-21 | 93.67 | $97.16 | 181929 |
| 2021-10-20 | 93.26 | $96.86 | 219600 |
| 2021-10-19 | 92.79 | $97.21 | 244507 |
| 2021-10-18 | 92.28 | $96.41 | 461600 |
| 2021-10-15 | 91.80 | $96.88 | 373210 |
| 2021-10-14 | 91.35 | $96.43 | 245200 |
| 2021-10-13 | 90.98 | $94.55 | 363100 |
| 2021-10-12 | 90.65 | $95.82 | 356200 |
| 2021-10-11 | 90.19 | $95.62 | 250846 |
| 2021-10-08 | 89.77 | $94.98 | 274303 |
| 2021-10-07 | 89.34 | $94.48 | 416542 |
| 2021-10-06 | 88.93 | $94.02 | 481400 |
| 2021-10-05 | 88.60 | $93.07 | 837800 |
| 2021-10-04 | 88.32 | $91.48 | 519600 |
| 2021-10-01 | 88.15 | $90.48 | 703000 |
| 2021-09-30 | 88.03 | $89.01 | 516005 |
| 2021-09-29 | 87.99 | $90.91 | 570100 |
| 2021-09-28 | 87.84 | $89.50 | 369638 |
| 2021-09-27 | 87.75 | $89.99 | 315400 |
| 2021-09-24 | 87.68 | $88.62 | 288601 |
| 2021-09-23 | 87.62 | $88.81 | 323919 |
| 2021-09-22 | 87.58 | $87.45 | 441700 |
| 2021-09-21 | 87.56 | $87.12 | 423000 |
| 2021-09-20 | 87.55 | $86.78 | 762200 |
| 2021-09-17 | 87.53 | $87.85 | 1.2M |
| 2021-09-16 | 87.41 | $89.11 | 331621 |
| 2021-09-15 | 87.28 | $87.95 | 445249 |
| 2021-09-14 | 87.26 | $86.51 | 173304 |
| 2021-09-13 | 87.37 | $87.34 | 221500 |
| 2021-09-10 | 87.42 | $86.22 | 198800 |
| 2021-09-09 | 87.47 | $86.28 | 264200 |
| 2021-09-08 | 87.54 | $87.50 | 247728 |
| 2021-09-07 | 87.51 | $87.41 | 183800 |
| 2021-09-03 | 87.45 | $88.12 | 214300 |
| 2021-09-02 | 87.34 | $88.16 | 170509 |
| 2021-09-01 | 87.17 | $88.12 | 192400 |
| 2021-08-31 | 87.02 | $87.86 | 281447 |
| 2021-08-30 | 87.01 | $87.77 | 212305 |
| 2021-08-27 | 87.08 | $88.66 | 321531 |
| 2021-08-26 | 87.04 | $87.36 | 221009 |
| 2021-08-25 | 87.12 | $87.96 | 276700 |
| 2021-08-24 | 87.16 | $87.12 | 202200 |
| 2021-08-23 | 87.21 | $86.95 | 436018 |
| 2021-08-20 | 87.27 | $86.28 | 711606 |
| 2021-08-19 | 87.32 | $85.43 | 435390 |
| 2021-08-18 | 87.38 | $86.51 | 450300 |
| 2021-08-17 | 87.45 | $87.67 | 202001 |
| 2021-08-16 | 87.48 | $88.66 | 254203 |
| 2021-08-13 | 87.35 | $88.35 | 162100 |
| 2021-08-12 | 87.29 | $87.22 | 205400 |
| 2021-08-11 | 87.35 | $87.69 | 221003 |
| 2021-08-10 | 87.38 | $86.97 | 189348 |
| 2021-08-09 | 87.41 | $86.05 | 193808 |
| 2021-08-06 | 87.62 | $86.10 | 230427 |
| 2021-08-05 | 87.98 | $84.69 | 298142 |
| 2021-08-04 | 88.35 | $85.09 | 545000 |
| 2021-08-03 | 88.74 | $87.72 | 654007 |
| 2021-08-02 | 88.93 | $89.13 | 371226 |
| 2021-07-30 | 89.04 | $87.81 | 874024 |
| 2021-07-29 | 89.20 | $88.95 | 365516 |
| 2021-07-28 | 89.28 | $88.78 | 256311 |
| 2021-07-27 | 89.34 | $88.21 | 256846 |
| 2021-07-26 | 89.43 | $88.04 | 190640 |
| 2021-07-23 | 89.57 | $87.28 | 164300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
99.82
2026-07-21
Close Price
$101.80
Vol: 503089
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
82.48
Average
109.00
Maximum
145.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 99.82 | $101.80 | 503089 |
| 2026-07-20 | 99.61 | $102.52 | 723618 |
| 2026-07-17 | 99.30 | $102.56 | 571911 |
| 2026-07-16 | 98.96 | $102.24 | 574400 |
| 2026-07-15 | 98.61 | $99.17 | 691526 |
| 2026-07-14 | 98.55 | $98.20 | 547912 |
| 2026-07-13 | 98.59 | $99.34 | 570000 |
| 2026-07-10 | 98.51 | $98.75 | 513500 |
| 2026-07-09 | 98.49 | $97.49 | 746530 |
| 2026-07-08 | 98.59 | $97.96 | 887517 |
| 2026-07-07 | 98.66 | $98.57 | 823012 |
| 2026-07-06 | 98.67 | $99.29 | 1.0M |
| 2026-07-02 | 98.60 | $97.62 | 803600 |
| 2026-07-01 | 98.71 | $95.62 | 1.0M |
| 2026-06-30 | 99.03 | $94.71 | 765817 |
| 2026-06-29 | 99.48 | $95.41 | 855990 |
| 2026-06-26 | 99.91 | $97.50 | 1.3M |
| 2026-06-25 | 100.17 | $96.82 | 658324 |
| 2026-06-24 | 100.52 | $98.11 | 821106 |
| 2026-06-23 | 100.77 | $97.98 | 820100 |
| 2026-06-22 | 101.07 | $97.41 | 1.2M |
| 2026-06-18 | 101.45 | $97.93 | 5.1M |
| 2026-06-17 | 101.82 | $98.84 | 1.6M |
| 2026-06-16 | 102.14 | $100.81 | 1.0M |
| 2026-06-15 | 102.28 | $101.51 | 1.1M |
| 2026-06-12 | 102.36 | $101.59 | 1.1M |
| 2026-06-11 | 102.44 | $100.90 | 722811 |
| 2026-06-10 | 102.60 | $102.54 | 898800 |
| 2026-06-09 | 102.61 | $101.64 | 1.0M |
| 2026-06-08 | 102.71 | $99.66 | 1.0M |
| 2026-06-05 | 103.03 | $99.98 | 779200 |
| 2026-06-04 | 103.35 | $99.46 | 627300 |
| 2026-06-03 | 103.76 | $100.90 | 621900 |
| 2026-06-02 | 104.06 | $101.12 | 708700 |
| 2026-06-01 | 104.37 | $101.75 | 605800 |
| 2026-05-29 | 104.65 | $101.44 | 882700 |
| 2026-05-28 | 104.99 | $103.21 | 664527 |
| 2026-05-27 | 105.17 | $103.96 | 725700 |
| 2026-05-26 | 105.30 | $103.30 | 760014 |
| 2026-05-22 | 105.51 | $102.41 | 546500 |
| 2026-05-21 | 105.84 | $102.15 | 989500 |
| 2026-05-20 | 106.23 | $100.70 | 797714 |
| 2026-05-19 | 106.81 | $100.34 | 821200 |
| 2026-05-18 | 107.49 | $101.42 | 701349 |
| 2026-05-15 | 108.13 | $102.62 | 995100 |
| 2026-05-14 | 108.71 | $102.25 | 1.5M |
| 2026-05-13 | 109.39 | $105.99 | 780800 |
| 2026-05-12 | 109.75 | $106.76 | 774300 |
| 2026-05-11 | 110.06 | $106.20 | 809800 |
| 2026-05-08 | 110.47 | $107.39 | 701002 |
| 2026-05-07 | 110.79 | $107.36 | 657302 |
| 2026-05-06 | 111.15 | $106.37 | 1.1M |
| 2026-05-05 | 111.66 | $107.13 | 2.3M |
| 2026-05-04 | 112.13 | $106.88 | 1.6M |
| 2026-05-01 | 112.69 | $110.43 | 633500 |
| 2026-04-30 | 112.92 | $111.74 | 615800 |
| 2026-04-29 | 113.05 | $111.71 | 387828 |
| 2026-04-28 | 113.19 | $113.01 | 339452 |
| 2026-04-27 | 113.21 | $113.01 | 400949 |
| 2026-04-24 | 113.23 | $112.69 | 512440 |
| 2026-04-23 | 113.29 | $112.89 | 709332 |
| 2026-04-22 | 113.33 | $112.62 | 611600 |
| 2026-04-21 | 113.40 | $113.20 | 386900 |
| 2026-04-20 | 113.42 | $114.21 | 479267 |
| 2026-04-17 | 113.34 | $115.25 | 489900 |
| 2026-04-16 | 113.14 | $113.83 | 541915 |
| 2026-04-15 | 113.07 | $112.70 | 457228 |
| 2026-04-14 | 113.11 | $113.03 | 381210 |
| 2026-04-13 | 113.12 | $113.58 | 618448 |
| 2026-04-10 | 113.07 | $114.66 | 397439 |
| 2026-04-09 | 112.90 | $114.93 | 386732 |
| 2026-04-08 | 112.68 | $113.56 | 564228 |
| 2026-04-07 | 112.59 | $113.33 | 399330 |
| 2026-04-06 | 112.52 | $114.26 | 489100 |
| 2026-04-02 | 112.33 | $112.76 | 505910 |
| 2026-04-01 | 112.29 | $111.26 | 509500 |
| 2026-03-31 | 112.39 | $112.66 | 519800 |
| 2026-03-30 | 112.37 | $112.45 | 605400 |
| 2026-03-27 | 112.36 | $112.11 | 581733 |
| 2026-03-26 | 112.38 | $111.82 | 541920 |
| 2026-03-25 | 112.44 | $110.79 | 602912 |
| 2026-03-24 | 112.62 | $110.06 | 615251 |
| 2026-03-23 | 112.89 | $110.45 | 707100 |
| 2026-03-20 | 113.14 | $109.16 | 2.4M |
| 2026-03-19 | 113.56 | $110.24 | 918535 |
| 2026-03-18 | 113.91 | $111.35 | 838800 |
| 2026-03-17 | 114.18 | $113.11 | 490735 |
| 2026-03-16 | 114.29 | $112.02 | 728800 |
| 2026-03-13 | 114.53 | $112.33 | 439907 |
| 2026-03-12 | 114.76 | $111.32 | 599500 |
| 2026-03-11 | 115.13 | $111.15 | 766529 |
| 2026-03-10 | 115.55 | $112.58 | 650900 |
| 2026-03-09 | 115.86 | $113.39 | 768500 |
| 2026-03-06 | 116.12 | $114.83 | 894003 |
| 2026-03-05 | 116.25 | $112.80 | 427300 |
| 2026-03-04 | 116.62 | $113.68 | 423500 |
| 2026-03-03 | 116.93 | $114.98 | 526432 |
| 2026-03-02 | 117.13 | $116.97 | 440804 |
| 2026-02-27 | 117.15 | $117.46 | 696301 |
| 2026-02-26 | 117.12 | $117.14 | 498800 |
| 2026-02-25 | 117.11 | $116.44 | 542500 |
| 2026-02-24 | 117.18 | $117.92 | 547500 |
| 2026-02-23 | 117.11 | $116.06 | 911012 |
| 2026-02-20 | 117.22 | $117.16 | 706000 |
| 2026-02-19 | 117.22 | $116.54 | 537900 |
| 2026-02-18 | 117.29 | $116.42 | 690006 |
| 2026-02-17 | 117.39 | $116.47 | 537900 |
| 2026-02-13 | 117.48 | $118.31 | 694300 |
| 2026-02-12 | 117.40 | $117.21 | 921414 |
| 2026-02-11 | 117.41 | $119.89 | 864438 |
| 2026-02-10 | 117.15 | $118.72 | 800600 |
| 2026-02-09 | 116.99 | $119.29 | 702300 |
| 2026-02-06 | 116.75 | $120.11 | 829329 |
| 2026-02-05 | 116.39 | $118.89 | 964727 |
| 2026-02-04 | 116.13 | $119.96 | 1.1M |
| 2026-02-03 | 115.73 | $120.41 | 1.7M |
| 2026-02-02 | 115.23 | $117.31 | 1.1M |
| 2026-01-30 | 115.02 | $118.10 | 1.3M |
| 2026-01-29 | 114.69 | $117.20 | 528717 |
| 2026-01-28 | 114.43 | $116.45 | 628300 |
| 2026-01-27 | 114.21 | $116.99 | 494412 |
| 2026-01-26 | 113.92 | $116.69 | 486311 |
| 2026-01-23 | 113.63 | $116.82 | 425385 |
| 2026-01-22 | 113.29 | $115.92 | 402135 |
| 2026-01-21 | 113.02 | $115.48 | 476523 |
| 2026-01-20 | 112.76 | $114.99 | 465400 |
| 2026-01-16 | 112.52 | $114.90 | 463001 |
| 2026-01-15 | 112.27 | $116.74 | 354100 |
| 2026-01-14 | 111.80 | $115.96 | 416100 |
| 2026-01-13 | 111.37 | $113.03 | 451814 |
| 2026-01-12 | 111.19 | $113.03 | 485500 |
| 2026-01-09 | 111.00 | $113.57 | 407636 |
| 2026-01-08 | 110.73 | $112.91 | 556300 |
| 2026-01-07 | 110.50 | $110.40 | 526215 |
| 2026-01-06 | 110.51 | $111.34 | 592000 |
| 2026-01-05 | 110.42 | $110.41 | 516600 |
| 2026-01-02 | 110.42 | $109.79 | 525700 |
| 2025-12-31 | 110.49 | $110.26 | 347000 |
| 2025-12-30 | 110.51 | $111.19 | 448922 |
| 2025-12-29 | 110.44 | $111.26 | 560900 |
| 2025-12-26 | 110.35 | $111.40 | 293200 |
| 2025-12-24 | 110.24 | $111.02 | 225716 |
| 2025-12-23 | 110.16 | $110.33 | 498924 |
| 2025-12-22 | 110.15 | $111.05 | 480701 |
| 2025-12-19 | 110.05 | $110.49 | 2.5M |
| 2025-12-18 | 110.00 | $111.32 | 728454 |
| 2025-12-17 | 109.87 | $111.75 | 662606 |
| 2025-12-16 | 109.67 | $112.24 | 677200 |
| 2025-12-15 | 109.40 | $112.79 | 1.0M |
| 2025-12-12 | 109.04 | $112.42 | 1.1M |
| 2025-12-11 | 108.68 | $111.20 | 976800 |
| 2025-12-10 | 108.42 | $108.74 | 1.0M |
| 2025-12-09 | 108.38 | $106.28 | 506739 |
| 2025-12-08 | 108.61 | $106.49 | 634639 |
| 2025-12-05 | 108.83 | $108.31 | 673500 |
| 2025-12-04 | 108.88 | $108.24 | 555500 |
| 2025-12-03 | 108.95 | $108.91 | 710000 |
| 2025-12-02 | 108.95 | $107.68 | 695548 |
| 2025-12-01 | 109.09 | $108.13 | 1.0M |
| 2025-11-28 | 109.19 | $107.54 | 438000 |
| 2025-11-26 | 109.36 | $107.58 | 643600 |
| 2025-11-25 | 109.55 | $107.22 | 636138 |
| 2025-11-24 | 109.80 | $105.86 | 741225 |
| 2025-11-21 | 110.21 | $107.62 | 675414 |
| 2025-11-20 | 110.48 | $106.79 | 499116 |
| 2025-11-19 | 110.87 | $106.96 | 497000 |
| 2025-11-18 | 111.28 | $107.40 | 549830 |
| 2025-11-17 | 111.69 | $107.00 | 613703 |
| 2025-11-14 | 112.18 | $107.66 | 624222 |
| 2025-11-13 | 112.66 | $107.70 | 675824 |
| 2025-11-12 | 113.18 | $108.17 | 696604 |
| 2025-11-11 | 113.71 | $109.31 | 652631 |
| 2025-11-10 | 114.17 | $107.43 | 632500 |
| 2025-11-07 | 114.88 | $108.49 | 766110 |
| 2025-11-06 | 115.56 | $106.45 | 737400 |
| 2025-11-05 | 116.52 | $107.70 | 1.1M |
| 2025-11-04 | 117.44 | $107.40 | 1.9M |
| 2025-11-03 | 118.50 | $114.13 | 1.1M |
| 2025-10-31 | 118.96 | $115.41 | 541144 |
| 2025-10-30 | 119.34 | $115.23 | 500925 |
| 2025-10-29 | 119.77 | $115.71 | 600700 |
| 2025-10-28 | 120.19 | $117.62 | 460506 |
| 2025-10-27 | 120.47 | $117.48 | 539530 |
| 2025-10-24 | 120.78 | $118.12 | 380030 |
| 2025-10-23 | 121.06 | $119.23 | 475586 |
| 2025-10-22 | 121.25 | $120.23 | 503100 |
| 2025-10-21 | 121.36 | $120.17 | 411500 |
| 2025-10-20 | 121.49 | $121.54 | 253500 |
| 2025-10-17 | 121.48 | $121.45 | 398301 |
| 2025-10-16 | 121.48 | $120.48 | 324948 |
| 2025-10-15 | 121.59 | $120.41 | 527412 |
| 2025-10-14 | 121.71 | $120.91 | 532182 |
| 2025-10-13 | 121.80 | $120.06 | 482600 |
| 2025-10-10 | 121.98 | $119.73 | 511100 |
| 2025-10-09 | 122.22 | $119.55 | 459123 |
| 2025-10-08 | 122.50 | $121.64 | 436900 |
| 2025-10-07 | 122.59 | $120.58 | 564100 |
| 2025-10-06 | 122.80 | $120.23 | 510318 |
| 2025-10-03 | 123.07 | $120.87 | 553900 |
| 2025-10-02 | 123.30 | $119.60 | 598401 |
| 2025-10-01 | 123.69 | $121.64 | 663400 |
| 2025-09-30 | 123.91 | $122.11 | 585700 |
| 2025-09-29 | 124.10 | $121.13 | 686200 |
| 2025-09-26 | 124.41 | $121.04 | 534000 |
| 2025-09-25 | 124.76 | $121.01 | 662846 |
| 2025-09-24 | 125.16 | $122.16 | 625649 |
| 2025-09-23 | 125.47 | $122.10 | 805635 |
| 2025-09-22 | 125.83 | $122.09 | 746021 |
| 2025-09-19 | 126.22 | $122.59 | 1.3M |
| 2025-09-18 | 126.61 | $124.04 | 550900 |
| 2025-09-17 | 126.88 | $123.93 | 825926 |
| 2025-09-16 | 127.19 | $125.72 | 597900 |
| 2025-09-15 | 127.34 | $123.67 | 542800 |
| 2025-09-12 | 127.73 | $126.12 | 330125 |
| 2025-09-11 | 127.90 | $126.88 | 448330 |
| 2025-09-10 | 128.00 | $125.95 | 415800 |
| 2025-09-09 | 128.22 | $127.07 | 335500 |
| 2025-09-08 | 128.34 | $128.10 | 462600 |
| 2025-09-05 | 128.36 | $128.41 | 383112 |
| 2025-09-04 | 128.36 | $127.93 | 367312 |
| 2025-09-03 | 128.40 | $127.83 | 602553 |
| 2025-09-02 | 128.47 | $128.43 | 693700 |
| 2025-08-29 | 128.47 | $129.54 | 439735 |
| 2025-08-28 | 128.36 | $129.05 | 491100 |
| 2025-08-27 | 128.28 | $129.25 | 515102 |
| 2025-08-26 | 128.18 | $128.07 | 491800 |
| 2025-08-25 | 128.19 | $128.02 | 229300 |
| 2025-08-22 | 128.21 | $129.04 | 388800 |
| 2025-08-21 | 128.12 | $127.64 | 550915 |
| 2025-08-20 | 128.17 | $126.75 | 360600 |
| 2025-08-19 | 128.32 | $126.08 | 298901 |
| 2025-08-18 | 128.56 | $125.27 | 412463 |
| 2025-08-15 | 128.91 | $125.93 | 370305 |
| 2025-08-14 | 129.22 | $126.39 | 324944 |
| 2025-08-13 | 129.52 | $127.90 | 299300 |
| 2025-08-12 | 129.69 | $126.85 | 392052 |
| 2025-08-11 | 129.99 | $126.06 | 302200 |
| 2025-08-08 | 130.40 | $126.24 | 346028 |
| 2025-08-07 | 130.84 | $126.27 | 316917 |
| 2025-08-06 | 131.32 | $125.18 | 549700 |
| 2025-08-05 | 131.97 | $126.30 | 685094 |
| 2025-08-04 | 132.56 | $126.60 | 719400 |
| 2025-08-01 | 133.19 | $126.37 | 959600 |
| 2025-07-31 | 133.91 | $131.54 | 683800 |
| 2025-07-30 | 134.16 | $132.11 | 463000 |
| 2025-07-29 | 134.37 | $132.31 | 279900 |
| 2025-07-28 | 134.59 | $131.58 | 345800 |
| 2025-07-25 | 134.91 | $133.07 | 309200 |
| 2025-07-24 | 135.10 | $132.74 | 376956 |
| 2025-07-23 | 135.35 | $134.13 | 351810 |
| 2025-07-22 | 135.48 | $134.06 | 425231 |
| 2025-07-21 | 135.63 | $133.06 | 571912 |
| 2025-07-18 | 135.90 | $133.14 | 487146 |
| 2025-07-17 | 136.19 | $134.54 | 1.2M |
| 2025-07-16 | 136.36 | $135.36 | 441200 |
| 2025-07-15 | 136.47 | $134.34 | 385600 |
| 2025-07-14 | 136.69 | $136.10 | 267900 |
| 2025-07-11 | 136.76 | $135.71 | 393000 |
| 2025-07-10 | 136.87 | $136.35 | 422600 |
| 2025-07-09 | 136.92 | $136.06 | 449900 |
| 2025-07-08 | 137.01 | $136.73 | 498233 |
| 2025-07-07 | 137.04 | $136.26 | 369419 |
| 2025-07-03 | 137.12 | $137.35 | 226600 |
| 2025-07-02 | 137.10 | $138.21 | 476502 |
| 2025-07-01 | 136.98 | $136.88 | 603641 |
| 2025-06-30 | 136.99 | $135.62 | 332700 |
| 2025-06-27 | 137.14 | $135.86 | 642943 |
| 2025-06-26 | 137.27 | $135.39 | 451142 |
| 2025-06-25 | 137.47 | $134.04 | 524800 |
| 2025-06-24 | 137.83 | $137.50 | 462000 |
| 2025-06-23 | 137.87 | $139.23 | 580442 |
| 2025-06-20 | 137.72 | $137.32 | 1.1M |
| 2025-06-18 | 137.77 | $136.90 | 408515 |
| 2025-06-17 | 137.86 | $137.52 | 388400 |
| 2025-06-16 | 137.89 | $137.66 | 513823 |
| 2025-06-13 | 137.92 | $138.26 | 387832 |
| 2025-06-12 | 137.88 | $139.44 | 320800 |
| 2025-06-11 | 137.72 | $138.26 | 568975 |
| 2025-06-10 | 137.66 | $139.00 | 343330 |
| 2025-06-09 | 137.52 | $138.21 | 250700 |
| 2025-06-06 | 137.45 | $138.00 | 327100 |
| 2025-06-05 | 137.39 | $136.74 | 313230 |
| 2025-06-04 | 137.46 | $137.22 | 347500 |
| 2025-06-03 | 137.48 | $138.44 | 299400 |
| 2025-06-02 | 137.38 | $138.95 | 355500 |
| 2025-05-30 | 137.22 | $139.12 | 420608 |
| 2025-05-29 | 137.02 | $138.67 | 302236 |
| 2025-05-28 | 136.85 | $138.09 | 381100 |
| 2025-05-27 | 136.71 | $139.42 | 453611 |
| 2025-05-23 | 136.43 | $136.69 | 363000 |
| 2025-05-22 | 136.40 | $137.24 | 447402 |
| 2025-05-21 | 136.31 | $138.35 | 435400 |
| 2025-05-20 | 136.10 | $140.95 | 460130 |
| 2025-05-19 | 135.59 | $140.08 | 313409 |
| 2025-05-16 | 135.12 | $140.81 | 481400 |
| 2025-05-15 | 134.52 | $138.89 | 421500 |
| 2025-05-14 | 134.06 | $135.25 | 484300 |
| 2025-05-13 | 133.93 | $137.68 | 596217 |
| 2025-05-12 | 133.54 | $137.23 | 416827 |
| 2025-05-09 | 133.15 | $137.16 | 394931 |
| 2025-05-08 | 132.73 | $137.23 | 402448 |
| 2025-05-07 | 132.25 | $135.69 | 533000 |
| 2025-05-06 | 131.89 | $138.44 | 833810 |
| 2025-05-05 | 131.20 | $133.63 | 598010 |
| 2025-05-02 | 130.95 | $132.44 | 517100 |
| 2025-05-01 | 130.79 | $131.00 | 366700 |
| 2025-04-30 | 130.77 | $132.82 | 492200 |
| 2025-04-29 | 130.55 | $132.15 | 501126 |
| 2025-04-28 | 130.38 | $131.06 | 523743 |
| 2025-04-25 | 130.31 | $130.20 | 340437 |
| 2025-04-24 | 130.32 | $130.06 | 371749 |
| 2025-04-23 | 130.35 | $130.22 | 341529 |
| 2025-04-22 | 130.36 | $130.77 | 327516 |
| 2025-04-21 | 130.32 | $128.41 | 323000 |
| 2025-04-17 | 130.52 | $129.73 | 427915 |
| 2025-04-16 | 130.60 | $128.11 | 474100 |
| 2025-04-15 | 130.86 | $130.18 | 325900 |
| 2025-04-14 | 130.94 | $131.26 | 396600 |
| 2025-04-11 | 130.90 | $129.95 | 490500 |
| 2025-04-10 | 131.00 | $127.51 | 452119 |
| 2025-04-09 | 131.37 | $128.10 | 1.0M |
| 2025-04-08 | 131.72 | $123.22 | 576100 |
| 2025-04-07 | 132.61 | $125.26 | 894500 |
| 2025-04-04 | 133.38 | $130.89 | 611511 |
| 2025-04-03 | 133.65 | $136.41 | 446944 |
| 2025-04-02 | 133.35 | $135.32 | 355025 |
| 2025-04-01 | 133.15 | $135.96 | 345237 |
| 2025-03-31 | 132.85 | $135.21 | 454100 |
| 2025-03-28 | 132.60 | $134.99 | 553300 |
| 2025-03-27 | 132.35 | $135.60 | 364400 |
| 2025-03-26 | 132.01 | $135.04 | 462725 |
| 2025-03-25 | 131.69 | $132.48 | 494300 |
| 2025-03-24 | 131.61 | $133.04 | 709916 |
| 2025-03-21 | 131.46 | $130.33 | 3.5M |
| 2025-03-20 | 131.58 | $131.76 | 511317 |
| 2025-03-19 | 131.56 | $132.41 | 468750 |
| 2025-03-18 | 131.47 | $132.05 | 398700 |
| 2025-03-17 | 131.41 | $133.23 | 423402 |
| 2025-03-14 | 131.21 | $131.29 | 417700 |
| 2025-03-13 | 131.21 | $130.55 | 640557 |
| 2025-03-12 | 131.27 | $130.54 | 896100 |
| 2025-03-11 | 131.35 | $133.02 | 746100 |
| 2025-03-10 | 131.18 | $136.79 | 700211 |
| 2025-03-07 | 130.59 | $135.47 | 913740 |
| 2025-03-06 | 130.07 | $131.04 | 778500 |
| 2025-03-05 | 129.97 | $129.21 | 702800 |
| 2025-03-04 | 130.05 | $129.09 | 735700 |
| 2025-03-03 | 130.15 | $130.55 | 593749 |
| 2025-02-28 | 130.11 | $130.61 | 644731 |
| 2025-02-27 | 130.06 | $130.22 | 776000 |
| 2025-02-26 | 130.04 | $130.57 | 571325 |
| 2025-02-25 | 129.98 | $132.48 | 806709 |
| 2025-02-24 | 129.72 | $130.30 | 797800 |
| 2025-02-21 | 129.66 | $128.08 | 695239 |
| 2025-02-20 | 129.82 | $126.36 | 569643 |
| 2025-02-19 | 130.19 | $126.91 | 800135 |
| 2025-02-18 | 130.53 | $125.60 | 613715 |
| 2025-02-14 | 131.05 | $126.80 | 506544 |
| 2025-02-13 | 131.50 | $128.25 | 455029 |
| 2025-02-12 | 131.84 | $127.96 | 491126 |
| 2025-02-11 | 132.25 | $128.66 | 386649 |
| 2025-02-10 | 132.63 | $127.56 | 623540 |
| 2025-02-07 | 133.16 | $127.90 | 417546 |
| 2025-02-06 | 133.72 | $127.39 | 524705 |
| 2025-02-05 | 134.38 | $126.27 | 752948 |
| 2025-02-04 | 135.24 | $127.13 | 1.1M |
| 2025-02-03 | 136.09 | $134.73 | 903257 |
| 2025-01-31 | 136.23 | $136.44 | 562104 |
| 2025-01-30 | 136.21 | $137.36 | 640115 |
| 2025-01-29 | 136.09 | $136.67 | 438435 |
| 2025-01-28 | 136.03 | $135.09 | 556100 |
| 2025-01-27 | 136.13 | $136.58 | 514245 |
| 2025-01-24 | 136.08 | $135.76 | 357313 |
| 2025-01-23 | 136.12 | $136.69 | 460642 |
| 2025-01-22 | 136.06 | $135.44 | 487940 |
| 2025-01-21 | 136.12 | $136.50 | 490030 |
| 2025-01-17 | 136.08 | $135.11 | 460441 |
| 2025-01-16 | 136.19 | $134.33 | 579102 |
| 2025-01-15 | 136.38 | $132.83 | 545134 |
| 2025-01-14 | 136.75 | $132.76 | 523150 |
| 2025-01-13 | 137.17 | $131.82 | 733639 |
| 2025-01-10 | 137.74 | $130.81 | 708100 |
| 2025-01-08 | 138.47 | $133.51 | 323603 |
| 2025-01-07 | 138.99 | $132.72 | 418502 |
| 2025-01-06 | 139.65 | $134.07 | 437500 |
| 2025-01-03 | 140.24 | $136.53 | 348400 |
| 2025-01-02 | 140.63 | $136.50 | 356526 |
| 2024-12-31 | 141.06 | $137.56 | 336404 |
| 2024-12-30 | 141.43 | $137.14 | 230015 |
| 2024-12-27 | 141.88 | $138.57 | 246116 |
| 2024-12-26 | 142.23 | $138.91 | 309000 |
| 2024-12-24 | 142.58 | $139.47 | 154800 |
| 2024-12-23 | 142.91 | $138.70 | 420400 |
| 2024-12-20 | 143.35 | $138.19 | 1.5M |
| 2024-12-19 | 143.89 | $138.78 | 771241 |
| 2024-12-18 | 144.43 | $141.84 | 1.2M |
| 2024-12-17 | 144.70 | $142.16 | 458715 |
| 2024-12-16 | 144.97 | $142.98 | 360326 |
| 2024-12-13 | 145.18 | $144.31 | 294202 |
| 2024-12-12 | 145.27 | $144.79 | 426760 |
| 2024-12-11 | 145.32 | $144.43 | 510131 |
| 2024-12-10 | 145.42 | $143.89 | 512955 |
| 2024-12-09 | 145.58 | $142.81 | 665210 |
| 2024-12-06 | 145.87 | $145.23 | 531254 |
| 2024-12-05 | 145.94 | $147.85 | 561318 |
| 2024-12-04 | 145.74 | $149.39 | 396049 |
| 2024-12-03 | 145.35 | $149.11 | 489613 |
| 2024-12-02 | 144.96 | $148.11 | 409000 |
| 2024-11-29 | 144.62 | $147.34 | 269700 |
| 2024-11-27 | 144.34 | $147.03 | 461600 |
| 2024-11-26 | 144.06 | $148.80 | 288804 |
| 2024-11-25 | 143.56 | $148.28 | 568900 |
| 2024-11-22 | 143.06 | $146.47 | 528312 |
| 2024-11-21 | 142.70 | $144.36 | 369443 |
| 2024-11-20 | 142.53 | $142.35 | 396200 |
| 2024-11-19 | 142.54 | $141.98 | 490928 |
| 2024-11-18 | 142.60 | $138.83 | 840700 |
| 2024-11-15 | 143.00 | $140.83 | 955200 |
| 2024-11-14 | 143.23 | $149.19 | 477044 |
| 2024-11-13 | 142.60 | $149.95 | 384100 |
| 2024-11-12 | 141.83 | $150.23 | 485400 |
| 2024-11-11 | 140.94 | $149.68 | 358096 |
| 2024-11-08 | 140.02 | $151.55 | 489000 |
| 2024-11-07 | 138.81 | $150.00 | 688200 |
| 2024-11-06 | 137.63 | $150.52 | 1.2M |
| 2024-11-05 | 136.28 | $154.86 | 1.4M |
| 2024-11-04 | 134.32 | $134.04 | 333138 |
| 2024-11-01 | 134.35 | $133.77 | 258100 |
| 2024-10-31 | 134.41 | $132.76 | 282220 |
| 2024-10-30 | 134.58 | $133.64 | 299723 |
| 2024-10-29 | 134.68 | $133.36 | 254300 |
| 2024-10-28 | 134.82 | $134.84 | 234200 |
| 2024-10-25 | 134.82 | $135.00 | 280716 |
| 2024-10-24 | 134.80 | $135.59 | 253100 |
| 2024-10-23 | 134.72 | $135.97 | 401000 |
| 2024-10-22 | 134.59 | $134.39 | 264467 |
| 2024-10-21 | 134.61 | $133.93 | 277900 |
| 2024-10-18 | 134.68 | $134.26 | 223000 |
| 2024-10-17 | 134.72 | $134.82 | 251549 |
| 2024-10-16 | 134.71 | $135.52 | 220900 |
| 2024-10-15 | 134.63 | $135.07 | 273500 |
| 2024-10-14 | 134.58 | $134.38 | 252600 |
| 2024-10-11 | 134.60 | $133.41 | 340749 |
| 2024-10-10 | 134.72 | $133.58 | 350600 |
| 2024-10-09 | 134.85 | $133.55 | 236842 |
| 2024-10-08 | 134.98 | $134.03 | 283700 |
| 2024-10-07 | 135.08 | $134.49 | 314800 |
| 2024-10-04 | 135.14 | $135.10 | 202700 |
| 2024-10-03 | 135.15 | $134.20 | 195800 |
| 2024-10-02 | 135.25 | $135.98 | 412033 |
| 2024-10-01 | 135.17 | $136.03 | 317600 |
| 2024-09-30 | 135.08 | $137.43 | 342728 |
| 2024-09-27 | 134.83 | $137.37 | 228340 |
| 2024-09-26 | 134.57 | $137.51 | 462694 |
| 2024-09-25 | 134.26 | $135.19 | 406415 |
| 2024-09-24 | 134.16 | $135.75 | 269850 |
| 2024-09-23 | 133.99 | $135.04 | 446536 |
| 2024-09-20 | 133.88 | $134.98 | 1.3M |
| 2024-09-19 | 133.77 | $136.16 | 256300 |
| 2024-09-18 | 133.51 | $135.70 | 269914 |
| 2024-09-17 | 133.28 | $134.21 | 295622 |
| 2024-09-16 | 133.19 | $134.70 | 347807 |
| 2024-09-13 | 133.03 | $134.60 | 257000 |
| 2024-09-12 | 132.86 | $134.88 | 239300 |
| 2024-09-11 | 132.65 | $134.45 | 355737 |
| 2024-09-10 | 132.46 | $135.48 | 336844 |
| 2024-09-09 | 132.14 | $135.74 | 387423 |
| 2024-09-06 | 131.76 | $135.23 | 285700 |
| 2024-09-05 | 131.40 | $134.92 | 322700 |
| 2024-09-04 | 131.03 | $134.63 | 386626 |
| 2024-09-03 | 130.65 | $134.30 | 243912 |
| 2024-08-30 | 130.26 | $134.31 | 304900 |
| 2024-08-29 | 129.84 | $133.53 | 382806 |
| 2024-08-28 | 129.45 | $133.77 | 349400 |
| 2024-08-27 | 129.00 | $132.65 | 180712 |
| 2024-08-26 | 128.61 | $132.71 | 216453 |
| 2024-08-23 | 128.18 | $132.82 | 255586 |
| 2024-08-22 | 127.69 | $132.04 | 145200 |
| 2024-08-21 | 127.23 | $132.51 | 245400 |
| 2024-08-20 | 126.68 | $131.88 | 204901 |
| 2024-08-19 | 126.13 | $132.36 | 249900 |
| 2024-08-16 | 125.47 | $130.99 | 250678 |
| 2024-08-15 | 124.89 | $130.77 | 308735 |
| 2024-08-14 | 124.27 | $130.88 | 268400 |
| 2024-08-13 | 123.58 | $129.75 | 275933 |
| 2024-08-12 | 122.93 | $128.26 | 405100 |
| 2024-08-09 | 122.37 | $130.17 | 462300 |
| 2024-08-08 | 121.55 | $126.76 | 362201 |
| 2024-08-07 | 121.00 | $126.37 | 634740 |
| 2024-08-06 | 120.43 | $127.95 | 594812 |
| 2024-08-05 | 119.64 | $120.01 | 491008 |
| 2024-08-02 | 119.60 | $123.02 | 328027 |
| 2024-08-01 | 119.24 | $123.34 | 434803 |
| 2024-07-31 | 118.81 | $124.37 | 337139 |
| 2024-07-30 | 118.23 | $123.74 | 312800 |
| 2024-07-29 | 117.65 | $121.35 | 241200 |
| 2024-07-26 | 117.26 | $121.21 | 278038 |
| 2024-07-25 | 116.84 | $119.72 | 350512 |
| 2024-07-24 | 116.54 | $118.64 | 277942 |
| 2024-07-23 | 116.32 | $117.86 | 311301 |
| 2024-07-22 | 116.15 | $119.96 | 208906 |
| 2024-07-19 | 115.75 | $119.03 | 343123 |
| 2024-07-18 | 115.41 | $119.77 | 241114 |
| 2024-07-17 | 114.95 | $119.26 | 544340 |
| 2024-07-16 | 114.50 | $117.10 | 388000 |
| 2024-07-15 | 114.22 | $114.00 | 289339 |
| 2024-07-12 | 114.25 | $115.01 | 302524 |
| 2024-07-11 | 114.17 | $114.77 | 312300 |
| 2024-07-10 | 114.10 | $113.27 | 264500 |
| 2024-07-09 | 114.19 | $111.98 | 367500 |
| 2024-07-08 | 114.42 | $112.89 | 363504 |
| 2024-07-05 | 114.58 | $112.38 | 885112 |
| 2024-07-03 | 114.82 | $112.95 | 268100 |
| 2024-07-02 | 115.01 | $112.82 | 776100 |
| 2024-07-01 | 115.24 | $113.77 | 481500 |
| 2024-06-28 | 115.40 | $114.70 | 520400 |
| 2024-06-27 | 115.47 | $114.81 | 357220 |
| 2024-06-26 | 115.54 | $114.11 | 529445 |
| 2024-06-25 | 115.69 | $115.04 | 419800 |
| 2024-06-24 | 115.76 | $116.33 | 354733 |
| 2024-06-21 | 115.70 | $115.50 | 2.3M |
| 2024-06-20 | 115.72 | $114.56 | 448200 |
| 2024-06-18 | 115.84 | $115.75 | 399742 |
| 2024-06-17 | 115.85 | $115.33 | 376000 |
| 2024-06-14 | 115.91 | $113.89 | 286607 |
| 2024-06-13 | 116.12 | $114.75 | 324200 |
| 2024-06-12 | 116.27 | $114.93 | 368801 |
| 2024-06-11 | 116.41 | $114.99 | 315708 |
| 2024-06-10 | 116.56 | $115.33 | 259400 |
| 2024-06-07 | 116.69 | $115.94 | 252719 |
| 2024-06-06 | 116.76 | $116.23 | 312238 |
| 2024-06-05 | 116.82 | $115.85 | 341112 |
| 2024-06-04 | 116.92 | $114.93 | 234900 |
| 2024-06-03 | 117.13 | $116.57 | 263243 |
| 2024-05-31 | 117.19 | $117.58 | 328230 |
| 2024-05-30 | 117.15 | $116.60 | 326649 |
| 2024-05-29 | 117.21 | $115.43 | 265000 |
| 2024-05-28 | 117.40 | $116.44 | 302100 |
| 2024-05-24 | 117.50 | $117.70 | 170000 |
| 2024-05-23 | 117.48 | $117.65 | 477515 |
| 2024-05-22 | 117.46 | $118.32 | 334600 |
| 2024-05-21 | 117.37 | $118.81 | 320131 |
| 2024-05-20 | 117.21 | $118.23 | 254400 |
| 2024-05-17 | 117.11 | $119.63 | 317012 |
| 2024-05-16 | 116.84 | $118.88 | 403846 |
| 2024-05-15 | 116.63 | $117.66 | 438600 |
| 2024-05-14 | 116.52 | $118.13 | 544801 |
| 2024-05-13 | 116.35 | $121.37 | 580400 |
| 2024-05-10 | 115.82 | $120.22 | 426331 |
| 2024-05-09 | 115.36 | $119.97 | 439600 |
| 2024-05-08 | 114.87 | $118.45 | 806879 |
| 2024-05-07 | 114.50 | $116.57 | 358930 |
| 2024-05-06 | 114.28 | $115.41 | 199900 |
| 2024-05-03 | 114.16 | $114.56 | 200900 |
| 2024-05-02 | 114.12 | $115.25 | 266300 |
| 2024-05-01 | 114.00 | $114.30 | 264400 |
| 2024-04-30 | 113.97 | $114.59 | 202000 |
| 2024-04-29 | 113.90 | $115.06 | 325300 |
| 2024-04-26 | 113.78 | $113.29 | 296644 |
| 2024-04-25 | 113.83 | $114.48 | 201900 |
| 2024-04-24 | 113.76 | $115.10 | 194547 |
| 2024-04-23 | 113.62 | $114.33 | 180100 |
| 2024-04-22 | 113.55 | $114.31 | 223836 |
| 2024-04-19 | 113.46 | $113.62 | 360100 |
| 2024-04-18 | 113.45 | $112.33 | 249400 |
| 2024-04-17 | 113.57 | $111.29 | 388400 |
| 2024-04-16 | 113.81 | $111.52 | 755613 |
| 2024-04-15 | 114.05 | $110.13 | 285315 |
| 2024-04-12 | 114.46 | $110.15 | 316532 |
| 2024-04-11 | 114.91 | $111.89 | 273603 |
| 2024-04-10 | 115.23 | $112.88 | 455629 |
| 2024-04-09 | 115.48 | $113.13 | 371500 |
| 2024-04-08 | 115.72 | $113.27 | 391856 |
| 2024-04-05 | 115.98 | $114.36 | 267001 |
| 2024-04-04 | 116.15 | $115.03 | 307019 |
| 2024-04-03 | 116.27 | $114.41 | 366200 |
| 2024-04-02 | 116.47 | $116.39 | 322425 |
| 2024-04-01 | 116.48 | $117.23 | 337549 |
| 2024-03-28 | 116.40 | $116.85 | 340615 |
| 2024-03-27 | 116.35 | $118.10 | 367600 |
| 2024-03-26 | 116.17 | $117.54 | 301118 |
| 2024-03-25 | 116.02 | $117.40 | 360600 |
| 2024-03-22 | 115.88 | $117.13 | 309732 |
| 2024-03-21 | 115.74 | $116.08 | 334431 |
| 2024-03-20 | 115.71 | $116.57 | 404844 |
| 2024-03-19 | 115.62 | $117.12 | 341854 |
| 2024-03-18 | 115.46 | $115.37 | 358300 |
| 2024-03-15 | 115.47 | $114.75 | 1.8M |
| 2024-03-14 | 115.54 | $115.41 | 386921 |
| 2024-03-13 | 115.56 | $117.00 | 532036 |
| 2024-03-12 | 115.41 | $117.93 | 392202 |
| 2024-03-11 | 115.14 | $117.62 | 426516 |
| 2024-03-08 | 114.88 | $117.47 | 343434 |
| 2024-03-07 | 114.61 | $116.29 | 459800 |
| 2024-03-06 | 114.43 | $116.33 | 457530 |
| 2024-03-05 | 114.23 | $116.71 | 325000 |
| 2024-03-04 | 113.97 | $117.35 | 388001 |
| 2024-03-01 | 113.61 | $117.13 | 329500 |
| 2024-02-29 | 113.24 | $117.63 | 585924 |
| 2024-02-28 | 112.78 | $116.34 | 350936 |
| 2024-02-27 | 112.40 | $115.16 | 379000 |
| 2024-02-26 | 112.11 | $114.62 | 254100 |
| 2024-02-23 | 111.85 | $114.97 | 315619 |
| 2024-02-22 | 111.52 | $114.71 | 557000 |
| 2024-02-21 | 111.19 | $115.20 | 318400 |
| 2024-02-20 | 110.76 | $115.86 | 453351 |
| 2024-02-16 | 110.23 | $114.17 | 309700 |
| 2024-02-15 | 109.81 | $114.91 | 476426 |
| 2024-02-14 | 109.27 | $110.79 | 519800 |
| 2024-02-13 | 109.11 | $108.38 | 391237 |
| 2024-02-12 | 109.19 | $109.07 | 420457 |
| 2024-02-09 | 109.20 | $108.16 | 305934 |
| 2024-02-08 | 109.31 | $109.46 | 378000 |
| 2024-02-07 | 109.30 | $110.68 | 654721 |
| 2024-02-06 | 109.15 | $109.71 | 1.0M |
| 2024-02-05 | 109.10 | $110.59 | 521463 |
| 2024-02-02 | 108.94 | $111.22 | 391570 |
| 2024-02-01 | 108.70 | $111.08 | 481300 |
| 2024-01-31 | 108.45 | $107.57 | 266000 |
| 2024-01-30 | 108.54 | $109.26 | 325500 |
| 2024-01-29 | 108.46 | $108.18 | 368951 |
| 2024-01-26 | 108.49 | $109.27 | 392200 |
| 2024-01-25 | 108.41 | $108.43 | 448200 |
| 2024-01-24 | 108.41 | $107.32 | 476500 |
| 2024-01-23 | 108.52 | $109.11 | 437900 |
| 2024-01-22 | 108.46 | $109.45 | 312609 |
| 2024-01-19 | 108.36 | $109.89 | 214600 |
| 2024-01-18 | 108.20 | $110.08 | 274612 |
| 2024-01-17 | 108.00 | $110.10 | 286821 |
| 2024-01-16 | 107.78 | $109.52 | 279500 |
| 2024-01-12 | 107.60 | $109.86 | 268600 |
| 2024-01-11 | 107.36 | $109.23 | 373700 |
| 2024-01-10 | 107.16 | $107.59 | 383500 |
| 2024-01-09 | 107.11 | $107.16 | 270413 |
| 2024-01-08 | 107.11 | $106.90 | 223328 |
| 2024-01-05 | 107.13 | $106.46 | 464700 |
| 2024-01-04 | 107.20 | $106.86 | 323220 |
| 2024-01-03 | 107.24 | $108.01 | 358003 |
| 2024-01-02 | 107.16 | $109.69 | 285000 |
| 2023-12-29 | 106.89 | $108.53 | 252518 |
| 2023-12-28 | 106.72 | $108.85 | 175119 |
| 2023-12-27 | 106.49 | $108.75 | 188000 |
| 2023-12-26 | 106.26 | $109.19 | 148935 |
| 2023-12-22 | 105.95 | $108.53 | 256200 |
| 2023-12-21 | 105.68 | $107.77 | 258330 |
| 2023-12-20 | 105.45 | $106.62 | 340600 |
| 2023-12-19 | 105.33 | $107.44 | 245600 |
| 2023-12-18 | 105.11 | $106.84 | 254000 |
| 2023-12-15 | 104.93 | $106.46 | 916503 |
| 2023-12-14 | 104.77 | $108.41 | 562716 |
| 2023-12-13 | 104.38 | $109.15 | 428400 |
| 2023-12-12 | 103.88 | $106.95 | 226500 |
| 2023-12-11 | 103.56 | $106.75 | 215509 |
| 2023-12-08 | 103.22 | $106.12 | 232900 |
| 2023-12-07 | 102.92 | $106.11 | 204400 |
| 2023-12-06 | 102.58 | $105.75 | 283700 |
| 2023-12-05 | 102.25 | $105.43 | 228000 |
| 2023-12-04 | 101.91 | $105.77 | 408200 |
| 2023-12-01 | 101.51 | $104.57 | 339043 |
| 2023-11-30 | 101.18 | $102.49 | 443228 |
| 2023-11-29 | 101.05 | $101.19 | 316128 |
| 2023-11-28 | 101.03 | $102.77 | 264534 |
| 2023-11-27 | 100.85 | $103.66 | 199400 |
| 2023-11-24 | 100.55 | $103.88 | 110328 |
| 2023-11-22 | 100.20 | $104.25 | 256929 |
| 2023-11-21 | 99.78 | $103.11 | 292448 |
| 2023-11-20 | 99.43 | $103.01 | 214000 |
| 2023-11-17 | 99.05 | $103.18 | 203704 |
| 2023-11-16 | 98.61 | $102.79 | 257819 |
| 2023-11-15 | 98.17 | $103.54 | 426400 |
| 2023-11-14 | 97.61 | $103.18 | 367900 |
| 2023-11-13 | 97.02 | $102.24 | 290600 |
| 2023-11-10 | 96.47 | $102.39 | 426319 |
| 2023-11-09 | 95.85 | $101.41 | 378700 |
| 2023-11-08 | 95.27 | $100.02 | 474537 |
| 2023-11-07 | 94.76 | $101.83 | 664500 |
| 2023-11-06 | 94.02 | $95.62 | 373924 |
| 2023-11-03 | 93.85 | $95.89 | 284742 |
| 2023-11-02 | 93.64 | $94.89 | 294800 |
| 2023-11-01 | 93.51 | $93.07 | 345948 |
| 2023-10-31 | 93.55 | $93.58 | 332000 |
| 2023-10-30 | 93.55 | $93.48 | 221800 |
| 2023-10-27 | 93.56 | $92.67 | 331800 |
| 2023-10-26 | 93.65 | $93.41 | 454112 |
| 2023-10-25 | 93.68 | $92.64 | 484300 |
| 2023-10-24 | 93.78 | $91.96 | 492100 |
| 2023-10-23 | 93.98 | $89.70 | 317500 |
| 2023-10-20 | 94.43 | $90.45 | 332203 |
| 2023-10-19 | 94.84 | $90.74 | 551828 |
| 2023-10-18 | 95.28 | $92.79 | 485600 |
| 2023-10-17 | 95.54 | $93.65 | 379700 |
| 2023-10-16 | 95.74 | $92.58 | 241900 |
| 2023-10-13 | 96.07 | $91.65 | 350245 |
| 2023-10-12 | 96.53 | $91.23 | 490125 |
| 2023-10-11 | 97.09 | $93.82 | 439320 |
| 2023-10-10 | 97.44 | $94.64 | 332300 |
| 2023-10-09 | 97.73 | $95.03 | 226200 |
| 2023-10-06 | 98.02 | $94.25 | 357800 |
| 2023-10-05 | 98.41 | $95.06 | 300026 |
| 2023-10-04 | 98.77 | $96.41 | 256111 |
| 2023-10-03 | 99.01 | $96.00 | 394809 |
| 2023-10-02 | 99.33 | $96.83 | 410838 |
| 2023-09-29 | 99.60 | $98.40 | 376201 |
| 2023-09-28 | 99.72 | $98.35 | 334109 |
| 2023-09-27 | 99.87 | $97.38 | 259100 |
| 2023-09-26 | 100.13 | $98.19 | 274650 |
| 2023-09-25 | 100.33 | $98.47 | 280528 |
| 2023-09-22 | 100.53 | $99.56 | 366746 |
| 2023-09-21 | 100.63 | $100.25 | 410432 |
| 2023-09-20 | 100.67 | $100.03 | 523700 |
| 2023-09-19 | 100.74 | $99.59 | 315000 |
| 2023-09-18 | 100.86 | $99.66 | 319806 |
| 2023-09-15 | 100.98 | $98.86 | 701346 |
| 2023-09-14 | 101.20 | $99.18 | 330630 |
| 2023-09-13 | 101.42 | $99.01 | 402948 |
| 2023-09-12 | 101.67 | $100.76 | 287677 |
| 2023-09-11 | 101.77 | $100.91 | 325040 |
| 2023-09-08 | 101.86 | $99.89 | 453264 |
| 2023-09-07 | 102.06 | $99.55 | 587100 |
| 2023-09-06 | 102.33 | $100.46 | 538700 |
| 2023-09-05 | 102.53 | $100.59 | 938300 |
| 2023-09-01 | 102.73 | $102.65 | 223600 |
| 2023-08-31 | 102.74 | $102.91 | 297600 |
| 2023-08-30 | 102.72 | $102.82 | 401526 |
| 2023-08-29 | 102.71 | $103.00 | 228700 |
| 2023-08-28 | 102.68 | $102.84 | 253500 |
| 2023-08-25 | 102.66 | $102.99 | 402814 |
| 2023-08-24 | 102.63 | $101.55 | 357900 |
| 2023-08-23 | 102.74 | $101.73 | 489900 |
| 2023-08-22 | 102.85 | $100.74 | 408800 |
| 2023-08-21 | 103.07 | $100.43 | 524500 |
| 2023-08-18 | 103.35 | $99.84 | 416500 |
| 2023-08-17 | 103.72 | $98.50 | 499251 |
| 2023-08-16 | 104.27 | $97.78 | 424100 |
| 2023-08-15 | 104.95 | $97.56 | 485400 |
| 2023-08-14 | 105.73 | $98.59 | 612815 |
| 2023-08-11 | 106.48 | $98.70 | 505147 |
| 2023-08-10 | 107.30 | $99.98 | 575859 |
| 2023-08-09 | 108.07 | $101.06 | 628100 |
| 2023-08-08 | 108.80 | $101.03 | 1.2M |
| 2023-08-07 | 109.62 | $109.60 | 445181 |
| 2023-08-04 | 109.62 | $109.53 | 474534 |
| 2023-08-03 | 109.63 | $110.87 | 271715 |
| 2023-08-02 | 109.50 | $111.68 | 252705 |
| 2023-08-01 | 109.27 | $112.06 | 263132 |
| 2023-07-31 | 108.98 | $111.26 | 327300 |
| 2023-07-28 | 108.74 | $110.46 | 226930 |
| 2023-07-27 | 108.56 | $109.38 | 312400 |
| 2023-07-26 | 108.47 | $110.74 | 312300 |
| 2023-07-25 | 108.23 | $109.78 | 226115 |
| 2023-07-24 | 108.07 | $109.81 | 235100 |
| 2023-07-21 | 107.89 | $109.45 | 265826 |
| 2023-07-20 | 107.72 | $108.95 | 359600 |
| 2023-07-19 | 107.59 | $108.06 | 400400 |
| 2023-07-18 | 107.54 | $109.20 | 286048 |
| 2023-07-17 | 107.37 | $109.22 | 213700 |
| 2023-07-14 | 107.18 | $108.52 | 235474 |
| 2023-07-13 | 107.03 | $108.77 | 273214 |
| 2023-07-12 | 106.85 | $109.45 | 386015 |
| 2023-07-11 | 106.58 | $108.69 | 217816 |
| 2023-07-10 | 106.36 | $107.95 | 248005 |
| 2023-07-07 | 106.19 | $107.24 | 400310 |
| 2023-07-06 | 106.08 | $106.96 | 272500 |
| 2023-07-05 | 105.98 | $107.84 | 422800 |
| 2023-07-03 | 105.79 | $106.50 | 158322 |
| 2023-06-30 | 105.71 | $105.95 | 322655 |
| 2023-06-29 | 105.69 | $104.75 | 260900 |
| 2023-06-28 | 105.79 | $104.46 | 275002 |
| 2023-06-27 | 105.93 | $104.29 | 315800 |
| 2023-06-26 | 106.10 | $103.69 | 313300 |
| 2023-06-23 | 106.35 | $104.14 | 321835 |
| 2023-06-22 | 106.59 | $105.03 | 336843 |
| 2023-06-21 | 106.75 | $103.73 | 449300 |
| 2023-06-20 | 107.07 | $105.13 | 391500 |
| 2023-06-16 | 107.27 | $106.69 | 752605 |
| 2023-06-15 | 107.33 | $106.77 | 423100 |
| 2023-06-14 | 107.39 | $107.78 | 390448 |
| 2023-06-13 | 107.35 | $107.58 | 353400 |
| 2023-06-12 | 107.33 | $107.12 | 338800 |
| 2023-06-09 | 107.35 | $106.87 | 197000 |
| 2023-06-08 | 107.40 | $106.45 | 197447 |
| 2023-06-07 | 107.50 | $106.95 | 253200 |
| 2023-06-06 | 107.56 | $106.46 | 359921 |
| 2023-06-05 | 107.67 | $106.05 | 277830 |
| 2023-06-02 | 107.84 | $107.51 | 261800 |
| 2023-06-01 | 107.88 | $105.52 | 474437 |
| 2023-05-31 | 108.13 | $104.60 | 374200 |
| 2023-05-30 | 108.50 | $105.76 | 319800 |
| 2023-05-26 | 108.78 | $107.56 | 499446 |
| 2023-05-25 | 108.91 | $108.53 | 311300 |
| 2023-05-24 | 108.95 | $109.64 | 306067 |
| 2023-05-23 | 108.88 | $110.23 | 265731 |
| 2023-05-22 | 108.74 | $111.47 | 372500 |
| 2023-05-19 | 108.45 | $112.50 | 433028 |
| 2023-05-18 | 108.03 | $111.27 | 508100 |
| 2023-05-17 | 107.68 | $109.92 | 570900 |
| 2023-05-16 | 107.45 | $109.54 | 606900 |
| 2023-05-15 | 107.23 | $110.21 | 496826 |
| 2023-05-12 | 106.91 | $109.58 | 339909 |
| 2023-05-11 | 106.63 | $109.63 | 359410 |
| 2023-05-10 | 106.32 | $109.93 | 533118 |
| 2023-05-09 | 105.94 | $108.41 | 285429 |
| 2023-05-08 | 105.68 | $108.39 | 368300 |
| 2023-05-05 | 105.39 | $108.40 | 346537 |
| 2023-05-04 | 105.08 | $108.51 | 344700 |
| 2023-05-03 | 104.71 | $109.95 | 1.0M |
| 2023-05-02 | 104.16 | $105.68 | 345501 |
| 2023-05-01 | 104.00 | $106.33 | 258300 |
| 2023-04-28 | 103.76 | $106.17 | 298244 |
| 2023-04-27 | 103.51 | $105.56 | 288300 |
| 2023-04-26 | 103.29 | $103.98 | 233918 |
| 2023-04-25 | 103.22 | $103.80 | 196100 |
| 2023-04-24 | 103.16 | $105.42 | 180002 |
| 2023-04-21 | 102.92 | $104.83 | 211100 |
| 2023-04-20 | 102.72 | $105.14 | 164511 |
| 2023-04-19 | 102.46 | $105.57 | 238100 |
| 2023-04-18 | 102.13 | $105.02 | 214432 |
| 2023-04-17 | 101.83 | $104.77 | 281400 |
| 2023-04-14 | 101.52 | $105.08 | 433600 |
| 2023-04-13 | 101.14 | $106.22 | 832738 |
| 2023-04-12 | 100.61 | $101.56 | 269716 |
| 2023-04-11 | 100.51 | $101.55 | 262313 |
| 2023-04-10 | 100.40 | $101.70 | 204909 |
| 2023-04-06 | 100.26 | $101.67 | 228400 |
| 2023-04-05 | 100.12 | $101.88 | 281206 |
| 2023-04-04 | 99.93 | $101.13 | 253700 |
| 2023-04-03 | 99.80 | $102.51 | 301100 |
| 2023-03-31 | 99.52 | $101.73 | 307600 |
| 2023-03-30 | 99.29 | $101.40 | 223589 |
| 2023-03-29 | 99.06 | $101.81 | 275000 |
| 2023-03-28 | 98.78 | $101.57 | 290312 |
| 2023-03-27 | 98.48 | $100.31 | 328240 |
| 2023-03-24 | 98.29 | $100.18 | 238600 |
| 2023-03-23 | 98.09 | $98.02 | 657400 |
| 2023-03-22 | 98.10 | $97.80 | 372100 |
| 2023-03-21 | 98.13 | $99.71 | 463700 |
| 2023-03-20 | 97.96 | $98.39 | 276602 |
| 2023-03-17 | 97.92 | $96.60 | 837816 |
| 2023-03-16 | 98.05 | $96.21 | 322300 |
| 2023-03-15 | 98.25 | $95.04 | 269900 |
| 2023-03-14 | 98.59 | $97.26 | 286400 |
| 2023-03-13 | 98.73 | $95.07 | 235959 |
| 2023-03-10 | 99.11 | $95.88 | 211415 |
| 2023-03-09 | 99.45 | $97.50 | 293300 |
| 2023-03-08 | 99.66 | $97.48 | 169100 |
| 2023-03-07 | 99.89 | $97.48 | 258100 |
| 2023-03-06 | 100.14 | $98.73 | 459700 |
| 2023-03-03 | 100.29 | $100.44 | 155800 |
| 2023-03-02 | 100.27 | $100.17 | 209032 |
| 2023-03-01 | 100.28 | $100.91 | 368200 |
| 2023-02-28 | 100.22 | $99.40 | 377419 |
| 2023-02-27 | 100.30 | $100.63 | 239711 |
| 2023-02-24 | 100.27 | $101.74 | 396821 |
| 2023-02-23 | 100.11 | $101.35 | 362300 |
| 2023-02-22 | 99.98 | $100.51 | 302800 |
| 2023-02-21 | 99.93 | $99.66 | 302627 |
| 2023-02-17 | 99.96 | $99.07 | 262900 |
| 2023-02-16 | 100.05 | $98.76 | 442300 |
| 2023-02-15 | 100.18 | $98.69 | 196500 |
| 2023-02-14 | 100.34 | $98.61 | 236605 |
| 2023-02-13 | 100.52 | $99.08 | 225635 |
| 2023-02-10 | 100.68 | $98.83 | 296529 |
| 2023-02-09 | 100.87 | $97.84 | 603000 |
| 2023-02-08 | 101.19 | $101.02 | 383741 |
| 2023-02-07 | 101.21 | $100.68 | 443100 |
| 2023-02-06 | 101.26 | $101.55 | 321939 |
| 2023-02-03 | 101.23 | $102.24 | 326200 |
| 2023-02-02 | 101.12 | $101.24 | 268714 |
| 2023-02-01 | 101.11 | $102.67 | 438909 |
| 2023-01-31 | 100.95 | $102.80 | 216631 |
| 2023-01-30 | 100.75 | $101.43 | 194413 |
| 2023-01-27 | 100.68 | $101.36 | 147233 |
| 2023-01-26 | 100.61 | $102.66 | 306835 |
| 2023-01-25 | 100.40 | $102.51 | 235831 |
| 2023-01-24 | 100.17 | $101.34 | 189400 |
| 2023-01-23 | 100.05 | $101.21 | 405150 |
| 2023-01-20 | 99.93 | $102.15 | 363335 |
| 2023-01-19 | 99.69 | $102.48 | 355832 |
| 2023-01-18 | 99.40 | $102.30 | 512600 |
| 2023-01-17 | 99.10 | $104.44 | 603500 |
| 2023-01-13 | 98.53 | $100.15 | 256600 |
| 2023-01-12 | 98.36 | $100.38 | 275501 |
| 2023-01-11 | 98.15 | $99.30 | 213318 |
| 2023-01-10 | 98.03 | $98.76 | 152200 |
| 2023-01-09 | 97.95 | $97.82 | 258238 |
| 2023-01-06 | 97.97 | $98.92 | 171813 |
| 2023-01-05 | 97.87 | $96.98 | 280300 |
| 2023-01-04 | 97.96 | $98.04 | 207334 |
| 2023-01-03 | 97.95 | $97.40 | 332410 |
| 2022-12-30 | 98.01 | $97.93 | 228420 |
| 2022-12-29 | 98.02 | $98.18 | 167234 |
| 2022-12-28 | 98.00 | $98.09 | 123312 |
| 2022-12-27 | 97.99 | $99.45 | 130200 |
| 2022-12-23 | 97.84 | $98.87 | 147600 |
| 2022-12-22 | 97.73 | $98.43 | 247600 |
| 2022-12-21 | 97.66 | $99.05 | 326200 |
| 2022-12-20 | 97.51 | $97.48 | 139900 |
| 2022-12-19 | 97.52 | $97.13 | 248541 |
| 2022-12-16 | 97.56 | $97.97 | 565600 |
| 2022-12-15 | 97.51 | $98.41 | 298320 |
| 2022-12-14 | 97.42 | $99.99 | 222700 |
| 2022-12-13 | 97.15 | $99.77 | 372902 |
| 2022-12-12 | 96.87 | $98.99 | 190200 |
| 2022-12-09 | 96.65 | $98.26 | 200322 |
| 2022-12-08 | 96.48 | $99.01 | 149500 |
| 2022-12-07 | 96.21 | $99.10 | 178000 |
| 2022-12-06 | 95.91 | $97.95 | 347544 |
| 2022-12-05 | 95.70 | $99.51 | 242200 |
| 2022-12-02 | 95.29 | $100.45 | 451646 |
| 2022-12-01 | 94.75 | $98.05 | 227220 |
| 2022-11-30 | 94.40 | $97.97 | 415400 |
| 2022-11-29 | 94.03 | $96.71 | 236700 |
| 2022-11-28 | 93.75 | $97.61 | 174208 |
| 2022-11-25 | 93.34 | $98.69 | 99900 |
| 2022-11-23 | 92.78 | $97.99 | 202321 |
| 2022-11-22 | 92.23 | $97.94 | 336730 |
| 2022-11-21 | 91.63 | $95.87 | 231039 |
| 2022-11-18 | 91.18 | $95.34 | 651848 |
| 2022-11-17 | 90.74 | $94.00 | 288109 |
| 2022-11-16 | 90.40 | $93.99 | 227600 |
| 2022-11-15 | 90.02 | $94.42 | 327300 |
| 2022-11-14 | 89.56 | $92.84 | 257548 |
| 2022-11-11 | 89.21 | $92.56 | 286900 |
| 2022-11-10 | 88.86 | $94.37 | 286300 |
| 2022-11-09 | 88.28 | $92.03 | 231000 |
| 2022-11-08 | 87.88 | $93.07 | 348612 |
| 2022-11-07 | 87.34 | $93.16 | 333048 |
| 2022-11-04 | 86.73 | $93.19 | 498536 |
| 2022-11-03 | 86.05 | $91.48 | 635923 |
| 2022-11-02 | 85.47 | $87.68 | 367400 |
| 2022-11-01 | 85.24 | $88.72 | 292748 |
| 2022-10-31 | 84.87 | $89.12 | 336500 |
| 2022-10-28 | 84.43 | $88.74 | 176800 |
| 2022-10-27 | 83.97 | $87.44 | 277937 |
| 2022-10-26 | 83.61 | $86.28 | 337722 |
| 2022-10-25 | 83.33 | $85.89 | 293900 |
| 2022-10-24 | 83.06 | $84.25 | 280300 |
| 2022-10-21 | 82.93 | $83.96 | 193100 |
| 2022-10-20 | 82.82 | $82.51 | 216640 |
| 2022-10-19 | 82.86 | $83.92 | 313938 |
| 2022-10-18 | 82.75 | $83.97 | 370800 |
| 2022-10-17 | 82.62 | $83.37 | 353814 |
| 2022-10-14 | 82.54 | $82.29 | 257938 |
| 2022-10-13 | 82.56 | $83.37 | 268900 |
| 2022-10-12 | 82.48 | $81.67 | 348100 |
| 2022-10-11 | 82.56 | $81.90 | 335518 |
| 2022-10-10 | 82.63 | $81.10 | 210945 |
| 2022-10-07 | 82.80 | $80.57 | 376900 |
| 2022-10-06 | 83.03 | $80.73 | 315704 |
| 2022-10-05 | 83.27 | $81.97 | 351310 |
| 2022-10-04 | 83.41 | $83.75 | 467400 |
| 2022-10-03 | 83.37 | $81.71 | 630500 |
| 2022-09-30 | 83.55 | $80.52 | 428700 |
| 2022-09-29 | 83.87 | $82.09 | 439224 |
| 2022-09-28 | 84.05 | $82.88 | 598400 |
| 2022-09-27 | 84.18 | $82.79 | 679200 |
| 2022-09-26 | 84.32 | $78.99 | 322400 |
| 2022-09-23 | 84.89 | $80.10 | 376018 |
| 2022-09-22 | 85.39 | $82.19 | 238800 |
| 2022-09-21 | 85.73 | $82.98 | 254027 |
| 2022-09-20 | 86.01 | $83.70 | 284535 |
| 2022-09-19 | 86.26 | $84.28 | 413640 |
| 2022-09-16 | 86.47 | $83.11 | 991043 |
| 2022-09-15 | 86.82 | $82.89 | 414405 |
| 2022-09-14 | 87.23 | $83.40 | 456925 |
| 2022-09-13 | 87.64 | $83.68 | 359600 |
| 2022-09-12 | 88.05 | $86.24 | 328500 |
| 2022-09-09 | 88.24 | $85.74 | 328100 |
| 2022-09-08 | 88.51 | $85.12 | 343600 |
| 2022-09-07 | 88.87 | $85.03 | 491038 |
| 2022-09-06 | 89.27 | $84.12 | 316300 |
| 2022-09-02 | 89.81 | $85.51 | 360000 |
| 2022-09-01 | 90.26 | $86.48 | 386009 |
| 2022-08-31 | 90.66 | $87.07 | 588019 |
| 2022-08-30 | 91.04 | $88.20 | 371600 |
| 2022-08-29 | 91.34 | $88.81 | 314600 |
| 2022-08-26 | 91.61 | $89.56 | 417100 |
| 2022-08-25 | 91.82 | $91.20 | 610535 |
| 2022-08-24 | 91.89 | $89.72 | 454604 |
| 2022-08-23 | 92.11 | $91.02 | 513933 |
| 2022-08-22 | 92.23 | $92.05 | 214011 |
| 2022-08-19 | 92.25 | $94.15 | 250700 |
| 2022-08-18 | 92.05 | $94.75 | 170000 |
| 2022-08-17 | 91.76 | $94.17 | 199112 |
| 2022-08-16 | 91.51 | $95.34 | 303943 |
| 2022-08-15 | 91.11 | $94.47 | 241545 |
| 2022-08-12 | 90.75 | $93.58 | 258200 |
| 2022-08-11 | 90.45 | $93.69 | 379936 |
| 2022-08-10 | 90.11 | $93.11 | 296416 |
| 2022-08-09 | 89.80 | $91.56 | 432000 |
| 2022-08-08 | 89.61 | $90.86 | 335013 |
| 2022-08-05 | 89.48 | $91.75 | 227421 |
| 2022-08-04 | 89.24 | $91.05 | 246800 |
| 2022-08-03 | 89.05 | $91.63 | 244046 |
| 2022-08-02 | 88.78 | $90.78 | 219646 |
| 2022-08-01 | 88.57 | $91.82 | 203800 |
| 2022-07-29 | 88.23 | $90.98 | 321200 |
| 2022-07-28 | 87.94 | $89.64 | 214207 |
| 2022-07-27 | 87.76 | $89.24 | 267800 |
| 2022-07-26 | 87.61 | $89.45 | 337000 |
| 2022-07-25 | 87.41 | $88.92 | 239800 |
| 2022-07-22 | 87.25 | $87.10 | 173543 |
| 2022-07-21 | 87.27 | $86.74 | 170426 |
| 2022-07-20 | 87.33 | $87.11 | 197100 |
| 2022-07-19 | 87.35 | $86.86 | 240938 |
| 2022-07-18 | 87.40 | $85.20 | 275300 |
| 2022-07-15 | 87.63 | $85.86 | 239300 |
| 2022-07-14 | 87.82 | $85.47 | 252533 |
| 2022-07-13 | 88.06 | $86.46 | 363600 |
| 2022-07-12 | 88.23 | $86.92 | 402900 |
| 2022-07-11 | 88.37 | $86.30 | 317400 |
| 2022-07-08 | 88.59 | $87.11 | 326200 |
| 2022-07-07 | 88.74 | $88.93 | 396920 |
| 2022-07-06 | 88.73 | $87.61 | 537201 |
| 2022-07-05 | 88.84 | $88.70 | 312840 |
| 2022-07-01 | 88.86 | $89.76 | 292736 |
| 2022-06-30 | 88.76 | $88.16 | 476000 |
| 2022-06-29 | 88.83 | $89.31 | 295000 |
| 2022-06-28 | 88.78 | $89.61 | 325800 |
| 2022-06-27 | 88.69 | $89.94 | 307100 |
| 2022-06-24 | 88.56 | $88.40 | 528619 |
| 2022-06-23 | 88.57 | $84.88 | 557200 |
| 2022-06-22 | 88.96 | $84.78 | 273500 |
| 2022-06-21 | 89.40 | $86.02 | 453306 |
| 2022-06-17 | 89.76 | $84.62 | 505700 |
| 2022-06-16 | 90.30 | $84.77 | 298632 |
| 2022-06-15 | 90.88 | $87.46 | 248842 |
| 2022-06-14 | 91.24 | $86.87 | 356400 |
| 2022-06-13 | 91.70 | $87.22 | 336300 |
| 2022-06-10 | 92.17 | $89.90 | 250717 |
| 2022-06-09 | 92.41 | $91.32 | 409033 |
| 2022-06-08 | 92.52 | $93.01 | 326000 |
| 2022-06-07 | 92.47 | $93.49 | 313134 |
| 2022-06-06 | 92.37 | $92.70 | 246120 |
| 2022-06-03 | 92.33 | $93.11 | 348000 |
| 2022-06-02 | 92.25 | $93.28 | 353821 |
| 2022-06-01 | 92.14 | $95.92 | 493300 |
| 2022-05-31 | 91.74 | $94.69 | 483249 |
| 2022-05-27 | 91.43 | $94.61 | 296500 |
| 2022-05-26 | 91.10 | $93.99 | 358435 |
| 2022-05-25 | 90.79 | $94.47 | 501800 |
| 2022-05-24 | 90.41 | $91.99 | 373722 |
| 2022-05-23 | 90.24 | $93.70 | 294800 |
| 2022-05-20 | 89.87 | $91.82 | 326100 |
| 2022-05-19 | 89.67 | $92.08 | 413900 |
| 2022-05-18 | 89.42 | $92.37 | 519500 |
| 2022-05-17 | 89.11 | $95.03 | 380607 |
| 2022-05-16 | 88.48 | $92.55 | 335800 |
| 2022-05-13 | 88.05 | $92.59 | 620700 |
| 2022-05-12 | 87.58 | $89.48 | 645900 |
| 2022-05-11 | 87.38 | $86.82 | 366100 |
| 2022-05-10 | 87.43 | $86.50 | 354438 |
| 2022-05-09 | 87.53 | $86.50 | 338035 |
| 2022-05-06 | 87.64 | $88.31 | 522042 |
| 2022-05-05 | 87.57 | $88.42 | 453000 |
| 2022-05-04 | 87.48 | $89.48 | 441615 |
| 2022-05-03 | 87.27 | $86.52 | 341715 |
| 2022-05-02 | 87.35 | $85.55 | 436003 |
| 2022-04-29 | 87.54 | $85.11 | 306018 |
| 2022-04-28 | 87.79 | $86.35 | 310833 |
| 2022-04-27 | 87.95 | $85.70 | 383810 |
| 2022-04-26 | 88.18 | $84.97 | 287819 |
| 2022-04-25 | 88.52 | $86.81 | 425443 |
| 2022-04-22 | 88.70 | $87.73 | 497000 |
| 2022-04-21 | 88.80 | $90.29 | 293400 |
| 2022-04-20 | 88.65 | $90.60 | 419509 |
| 2022-04-19 | 88.44 | $90.28 | 221943 |
| 2022-04-18 | 88.25 | $89.03 | 260141 |
| 2022-04-14 | 88.17 | $89.51 | 205706 |
| 2022-04-13 | 88.02 | $88.49 | 253001 |
| 2022-04-12 | 87.98 | $87.61 | 523530 |
| 2022-04-11 | 88.01 | $90.12 | 255024 |
| 2022-04-08 | 87.79 | $89.52 | 369700 |
| 2022-04-07 | 87.61 | $88.76 | 318730 |
| 2022-04-06 | 87.49 | $88.91 | 392700 |
| 2022-04-05 | 87.34 | $89.36 | 273901 |
| 2022-04-04 | 87.13 | $89.56 | 259600 |
| 2022-04-01 | 86.87 | $90.06 | 473941 |
| 2022-03-31 | 86.54 | $87.15 | 334528 |
| 2022-03-30 | 86.47 | $87.99 | 237106 |
| 2022-03-29 | 86.31 | $88.65 | 293948 |
| 2022-03-28 | 86.07 | $87.51 | 232400 |
| 2022-03-25 | 85.91 | $87.55 | 201230 |
| 2022-03-24 | 85.74 | $86.21 | 261523 |
| 2022-03-23 | 85.69 | $85.11 | 309029 |
| 2022-03-22 | 85.75 | $85.37 | 346312 |
| 2022-03-21 | 85.79 | $85.68 | 322200 |
| 2022-03-18 | 85.81 | $85.71 | 625200 |
| 2022-03-17 | 85.82 | $84.44 | 462174 |
| 2022-03-16 | 85.96 | $83.56 | 535300 |
| 2022-03-15 | 86.21 | $82.69 | 667514 |
| 2022-03-14 | 86.58 | $82.95 | 341600 |
| 2022-03-11 | 86.97 | $83.00 | 303445 |
| 2022-03-10 | 87.39 | $83.80 | 421900 |
| 2022-03-09 | 87.76 | $86.49 | 390947 |
| 2022-03-08 | 87.90 | $85.11 | 914002 |
| 2022-03-07 | 88.19 | $82.13 | 630212 |
| 2022-03-04 | 88.83 | $85.23 | 709006 |
| 2022-03-03 | 89.21 | $87.22 | 911100 |
| 2022-03-02 | 89.42 | $88.35 | 457400 |
| 2022-03-01 | 89.53 | $87.84 | 362102 |
| 2022-02-28 | 89.70 | $88.74 | 466549 |
| 2022-02-25 | 89.81 | $90.60 | 389800 |
| 2022-02-24 | 89.72 | $87.38 | 774100 |
| 2022-02-23 | 89.97 | $89.11 | 295900 |
| 2022-02-22 | 90.06 | $88.82 | 438809 |
| 2022-02-18 | 90.19 | $88.77 | 307243 |
| 2022-02-17 | 90.34 | $88.81 | 438600 |
| 2022-02-16 | 90.50 | $88.66 | 373200 |
| 2022-02-15 | 90.69 | $88.00 | 263315 |
| 2022-02-14 | 90.98 | $86.65 | 433537 |
| 2022-02-11 | 91.43 | $87.00 | 463139 |
| 2022-02-10 | 91.90 | $85.49 | 470007 |
| 2022-02-09 | 92.58 | $87.01 | 604700 |
| 2022-02-08 | 93.16 | $86.30 | 537935 |
| 2022-02-07 | 93.88 | $85.24 | 436508 |
| 2022-02-04 | 94.79 | $85.24 | 859546 |
| 2022-02-03 | 95.80 | $86.83 | 1.0M |
| 2022-02-02 | 96.74 | $96.23 | 489000 |
| 2022-02-01 | 96.80 | $95.34 | 331000 |
| 2022-01-31 | 96.95 | $94.70 | 348000 |
| 2022-01-28 | 97.19 | $94.53 | 408233 |
| 2022-01-27 | 97.47 | $94.57 | 515000 |
| 2022-01-26 | 97.77 | $94.16 | 453427 |
| 2022-01-25 | 98.15 | $94.59 | 367533 |
| 2022-01-24 | 98.53 | $96.49 | 480700 |
| 2022-01-21 | 98.74 | $97.69 | 426528 |
| 2022-01-20 | 98.85 | $99.71 | 328400 |
| 2022-01-19 | 98.76 | $100.70 | 426356 |
| 2022-01-18 | 98.56 | $100.55 | 309117 |
| 2022-01-14 | 98.35 | $101.01 | 259909 |
| 2022-01-13 | 98.07 | $100.67 | 447919 |
| 2022-01-12 | 97.80 | $100.16 | 320411 |
| 2022-01-11 | 97.55 | $100.22 | 351000 |
| 2022-01-10 | 97.27 | $99.71 | 322716 |
| 2022-01-07 | 97.01 | $99.51 | 296600 |
| 2022-01-06 | 96.75 | $98.78 | 311138 |
| 2022-01-05 | 96.53 | $98.59 | 449206 |
| 2022-01-04 | 96.32 | $97.76 | 291145 |
| 2022-01-03 | 96.16 | $97.12 | 337400 |
| 2021-12-31 | 96.06 | $96.64 | 184609 |
| 2021-12-30 | 96.00 | $96.49 | 155800 |
| 2021-12-29 | 95.95 | $97.02 | 326627 |
| 2021-12-28 | 95.84 | $97.35 | 328341 |
| 2021-12-27 | 95.68 | $95.81 | 326200 |
| 2021-12-23 | 95.67 | $94.81 | 343800 |
| 2021-12-22 | 95.76 | $94.86 | 230100 |
| 2021-12-21 | 95.85 | $95.55 | 284741 |
| 2021-12-20 | 95.88 | $93.64 | 449400 |
| 2021-12-17 | 96.12 | $95.36 | 877803 |
| 2021-12-16 | 96.20 | $96.65 | 367300 |
| 2021-12-15 | 96.15 | $95.68 | 363027 |
| 2021-12-14 | 96.20 | $95.35 | 470222 |
| 2021-12-13 | 96.29 | $94.67 | 609105 |
| 2021-12-10 | 96.46 | $96.35 | 278500 |
| 2021-12-09 | 96.47 | $96.37 | 311500 |
| 2021-12-08 | 96.48 | $97.15 | 244800 |
| 2021-12-07 | 96.41 | $96.86 | 237225 |
| 2021-12-06 | 96.37 | $96.72 | 317800 |
| 2021-12-03 | 96.33 | $94.11 | 286730 |
| 2021-12-02 | 96.56 | $94.09 | 417444 |
| 2021-12-01 | 96.82 | $93.01 | 384000 |
| 2021-11-30 | 97.23 | $93.13 | 597300 |
| 2021-11-29 | 97.66 | $97.76 | 414700 |
| 2021-11-26 | 97.65 | $96.61 | 295029 |
| 2021-11-24 | 97.76 | $98.16 | 270500 |
| 2021-11-23 | 97.71 | $98.46 | 151700 |
| 2021-11-22 | 97.63 | $97.82 | 219400 |
| 2021-11-19 | 97.62 | $96.89 | 505036 |
| 2021-11-18 | 97.69 | $98.37 | 262717 |
| 2021-11-17 | 97.62 | $98.87 | 424400 |
| 2021-11-16 | 97.49 | $99.52 | 246235 |
| 2021-11-15 | 97.27 | $100.09 | 268400 |
| 2021-11-12 | 96.98 | $99.32 | 266700 |
| 2021-11-11 | 96.73 | $99.41 | 209445 |
| 2021-11-10 | 96.45 | $100.64 | 436700 |
| 2021-11-09 | 96.01 | $99.76 | 402527 |
| 2021-11-08 | 95.61 | $99.03 | 311635 |
| 2021-11-05 | 95.25 | $98.23 | 559440 |
| 2021-11-04 | 94.94 | $96.38 | 377800 |
| 2021-11-03 | 94.79 | $95.94 | 640319 |
| 2021-11-02 | 94.67 | $92.51 | 1.1M |
| 2021-11-01 | 94.90 | $95.62 | 497449 |
| 2021-10-29 | 94.82 | $95.23 | 487104 |
| 2021-10-28 | 94.78 | $95.07 | 393900 |
| 2021-10-27 | 94.75 | $94.19 | 474646 |
| 2021-10-26 | 94.80 | $96.27 | 270141 |
| 2021-10-25 | 94.65 | $97.18 | 248334 |
| 2021-10-22 | 94.38 | $97.01 | 210400 |
| 2021-10-21 | 94.11 | $97.16 | 181929 |
| 2021-10-20 | 93.78 | $96.86 | 219600 |
| 2021-10-19 | 93.46 | $97.21 | 244507 |
| 2021-10-18 | 93.07 | $96.41 | 461600 |
| 2021-10-15 | 92.71 | $96.88 | 373210 |
| 2021-10-14 | 92.28 | $96.43 | 245200 |
| 2021-10-13 | 91.84 | $94.55 | 363100 |
| 2021-10-12 | 91.55 | $95.82 | 356200 |
| 2021-10-11 | 91.10 | $95.62 | 250846 |
| 2021-10-08 | 90.63 | $94.98 | 274303 |
| 2021-10-07 | 90.17 | $94.48 | 416542 |
| 2021-10-06 | 89.72 | $94.02 | 481400 |
| 2021-10-05 | 89.26 | $93.07 | 837800 |
| 2021-10-04 | 88.86 | $91.48 | 519600 |
| 2021-10-01 | 88.59 | $90.48 | 703000 |
| 2021-09-30 | 88.39 | $89.01 | 516005 |
| 2021-09-29 | 88.32 | $90.91 | 570100 |
| 2021-09-28 | 88.05 | $89.50 | 369638 |
| 2021-09-27 | 87.90 | $89.99 | 315400 |
| 2021-09-24 | 87.68 | $88.62 | 288601 |
| 2021-09-23 | 87.58 | $88.81 | 323919 |
| 2021-09-22 | 87.45 | $87.45 | 441700 |
| 2021-09-21 | 87.45 | $87.12 | 423000 |
| 2021-09-20 | 87.49 | $86.78 | 762200 |
| 2021-09-17 | 87.56 | $87.85 | 1.2M |
| 2021-09-16 | 87.53 | $89.11 | 331621 |
| 2021-09-15 | 87.36 | $87.95 | 445249 |
| 2021-09-14 | 87.30 | $86.51 | 173304 |
| 2021-09-13 | 87.39 | $87.34 | 221500 |
| 2021-09-10 | 87.39 | $86.22 | 198800 |
| 2021-09-09 | 87.51 | $86.28 | 264200 |
| 2021-09-08 | 87.64 | $87.50 | 247728 |
| 2021-09-07 | 87.66 | $87.41 | 183800 |
| 2021-09-03 | 87.69 | $88.12 | 214300 |
| 2021-09-02 | 87.64 | $88.16 | 170509 |
| 2021-09-01 | 87.59 | $88.12 | 192400 |
| 2021-08-31 | 87.53 | $87.86 | 281447 |
| 2021-08-30 | 87.50 | $87.77 | 212305 |
| 2021-08-27 | 87.47 | $88.66 | 321531 |
| 2021-08-26 | 87.34 | $87.36 | 221009 |
| 2021-08-25 | 87.34 | $87.96 | 276700 |
| 2021-08-24 | 87.27 | $87.12 | 202200 |
| 2021-08-23 | 87.29 | $86.95 | 436018 |
| 2021-08-20 | 87.33 | $86.28 | 711606 |
| 2021-08-19 | 87.44 | $85.43 | 435390 |
| 2021-08-18 | 87.65 | $86.51 | 450300 |
| 2021-08-17 | 87.77 | $87.67 | 202001 |
| 2021-08-16 | 87.78 | $88.66 | 254203 |
| 2021-08-13 | 87.68 | $88.35 | 162100 |
| 2021-08-12 | 87.61 | $87.22 | 205400 |
| 2021-08-11 | 87.65 | $87.69 | 221003 |
| 2021-08-10 | 87.65 | $86.97 | 189348 |
| 2021-08-09 | 87.72 | $86.05 | 193808 |
| 2021-08-06 | 87.90 | $86.10 | 230427 |
| 2021-08-05 | 88.09 | $84.69 | 298142 |
| 2021-08-04 | 88.45 | $85.09 | 545000 |
| 2021-08-03 | 88.80 | $87.72 | 654007 |
| 2021-08-02 | 88.91 | $89.13 | 371226 |
| 2021-07-30 | 88.89 | $87.81 | 874024 |
| 2021-07-29 | 89.00 | $88.95 | 365516 |
| 2021-07-28 | 89.01 | $88.78 | 256311 |
| 2021-07-27 | 89.03 | $88.21 | 256846 |
| 2021-07-26 | 89.12 | $88.04 | 190640 |
| 2021-07-23 | 89.23 | $87.28 | 164300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
99.52
2026-07-21
Close Price
$101.80
Vol: 503089
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
81.69
Average
109.02
Maximum
146.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 99.52 | $101.80 | 503089 |
| 2026-07-20 | 99.19 | $102.52 | 723618 |
| 2026-07-17 | 98.78 | $102.56 | 571911 |
| 2026-07-16 | 98.34 | $102.24 | 574400 |
| 2026-07-15 | 97.92 | $99.17 | 691526 |
| 2026-07-14 | 97.81 | $98.20 | 547912 |
| 2026-07-13 | 97.81 | $99.34 | 570000 |
| 2026-07-10 | 97.70 | $98.75 | 513500 |
| 2026-07-09 | 97.67 | $97.49 | 746530 |
| 2026-07-08 | 97.78 | $97.96 | 887517 |
| 2026-07-07 | 97.85 | $98.57 | 823012 |
| 2026-07-06 | 97.87 | $99.29 | 1.0M |
| 2026-07-02 | 97.83 | $97.62 | 803600 |
| 2026-07-01 | 97.96 | $95.62 | 1.0M |
| 2026-06-30 | 98.30 | $94.71 | 765817 |
| 2026-06-29 | 98.76 | $95.41 | 855990 |
| 2026-06-26 | 99.19 | $97.50 | 1.3M |
| 2026-06-25 | 99.45 | $96.82 | 658324 |
| 2026-06-24 | 99.80 | $98.11 | 821106 |
| 2026-06-23 | 100.06 | $97.98 | 820100 |
| 2026-06-22 | 100.35 | $97.41 | 1.2M |
| 2026-06-18 | 100.71 | $97.93 | 5.1M |
| 2026-06-17 | 101.04 | $98.84 | 1.6M |
| 2026-06-16 | 101.29 | $100.81 | 1.0M |
| 2026-06-15 | 101.36 | $101.51 | 1.1M |
| 2026-06-12 | 101.36 | $101.59 | 1.1M |
| 2026-06-11 | 101.36 | $100.90 | 722811 |
| 2026-06-10 | 101.45 | $102.54 | 898800 |
| 2026-06-09 | 101.41 | $101.64 | 1.0M |
| 2026-06-08 | 101.47 | $99.66 | 1.0M |
| 2026-06-05 | 101.75 | $99.98 | 779200 |
| 2026-06-04 | 102.04 | $99.46 | 627300 |
| 2026-06-03 | 102.42 | $100.90 | 621900 |
| 2026-06-02 | 102.68 | $101.12 | 708700 |
| 2026-06-01 | 102.96 | $101.75 | 605800 |
| 2026-05-29 | 103.21 | $101.44 | 882700 |
| 2026-05-28 | 103.54 | $103.21 | 664527 |
| 2026-05-27 | 103.75 | $103.96 | 725700 |
| 2026-05-26 | 103.92 | $103.30 | 760014 |
| 2026-05-22 | 104.21 | $102.41 | 546500 |
| 2026-05-21 | 104.63 | $102.15 | 989500 |
| 2026-05-20 | 105.12 | $100.70 | 797714 |
| 2026-05-19 | 105.81 | $100.34 | 821200 |
| 2026-05-18 | 106.60 | $101.42 | 701349 |
| 2026-05-15 | 107.34 | $102.62 | 995100 |
| 2026-05-14 | 108.03 | $102.25 | 1.5M |
| 2026-05-13 | 108.81 | $105.99 | 780800 |
| 2026-05-12 | 109.26 | $106.76 | 774300 |
| 2026-05-11 | 109.67 | $106.20 | 809800 |
| 2026-05-08 | 110.17 | $107.39 | 701002 |
| 2026-05-07 | 110.60 | $107.36 | 657302 |
| 2026-05-06 | 111.06 | $106.37 | 1.1M |
| 2026-05-05 | 111.65 | $107.13 | 2.3M |
| 2026-05-04 | 112.19 | $106.88 | 1.6M |
| 2026-05-01 | 112.80 | $110.43 | 633500 |
| 2026-04-30 | 113.07 | $111.74 | 615800 |
| 2026-04-29 | 113.23 | $111.71 | 387828 |
| 2026-04-28 | 113.38 | $113.01 | 339452 |
| 2026-04-27 | 113.42 | $113.01 | 400949 |
| 2026-04-24 | 113.44 | $112.69 | 512440 |
| 2026-04-23 | 113.50 | $112.89 | 709332 |
| 2026-04-22 | 113.52 | $112.62 | 611600 |
| 2026-04-21 | 113.56 | $113.20 | 386900 |
| 2026-04-20 | 113.53 | $114.21 | 479267 |
| 2026-04-17 | 113.38 | $115.25 | 489900 |
| 2026-04-16 | 113.11 | $113.83 | 541915 |
| 2026-04-15 | 112.96 | $112.70 | 457228 |
| 2026-04-14 | 112.92 | $113.03 | 381210 |
| 2026-04-13 | 112.84 | $113.58 | 618448 |
| 2026-04-10 | 112.71 | $114.66 | 397439 |
| 2026-04-09 | 112.45 | $114.93 | 386732 |
| 2026-04-08 | 112.15 | $113.56 | 564228 |
| 2026-04-07 | 111.98 | $113.33 | 399330 |
| 2026-04-06 | 111.83 | $114.26 | 489100 |
| 2026-04-02 | 111.60 | $112.76 | 505910 |
| 2026-04-01 | 111.51 | $111.26 | 509500 |
| 2026-03-31 | 111.57 | $112.66 | 519800 |
| 2026-03-30 | 111.51 | $112.45 | 605400 |
| 2026-03-27 | 111.49 | $112.11 | 581733 |
| 2026-03-26 | 111.53 | $111.82 | 541920 |
| 2026-03-25 | 111.62 | $110.79 | 602912 |
| 2026-03-24 | 111.84 | $110.06 | 615251 |
| 2026-03-23 | 112.17 | $110.45 | 707100 |
| 2026-03-20 | 112.48 | $109.16 | 2.4M |
| 2026-03-19 | 112.95 | $110.24 | 918535 |
| 2026-03-18 | 113.36 | $111.35 | 838800 |
| 2026-03-17 | 113.68 | $113.11 | 490735 |
| 2026-03-16 | 113.85 | $112.02 | 728800 |
| 2026-03-13 | 114.15 | $112.33 | 439907 |
| 2026-03-12 | 114.44 | $111.32 | 599500 |
| 2026-03-11 | 114.88 | $111.15 | 766529 |
| 2026-03-10 | 115.36 | $112.58 | 650900 |
| 2026-03-09 | 115.74 | $113.39 | 768500 |
| 2026-03-06 | 116.08 | $114.83 | 894003 |
| 2026-03-05 | 116.30 | $112.80 | 427300 |
| 2026-03-04 | 116.74 | $113.68 | 423500 |
| 2026-03-03 | 117.14 | $114.98 | 526432 |
| 2026-03-02 | 117.42 | $116.97 | 440804 |
| 2026-02-27 | 117.52 | $117.46 | 696301 |
| 2026-02-26 | 117.57 | $117.14 | 498800 |
| 2026-02-25 | 117.64 | $116.44 | 542500 |
| 2026-02-24 | 117.79 | $117.92 | 547500 |
| 2026-02-23 | 117.79 | $116.06 | 911012 |
| 2026-02-20 | 117.97 | $117.16 | 706000 |
| 2026-02-19 | 118.04 | $116.54 | 537900 |
| 2026-02-18 | 118.16 | $116.42 | 690006 |
| 2026-02-17 | 118.29 | $116.47 | 537900 |
| 2026-02-13 | 118.40 | $118.31 | 694300 |
| 2026-02-12 | 118.34 | $117.21 | 921414 |
| 2026-02-11 | 118.37 | $119.89 | 864438 |
| 2026-02-10 | 118.11 | $118.72 | 800600 |
| 2026-02-09 | 117.94 | $119.29 | 702300 |
| 2026-02-06 | 117.69 | $120.11 | 829329 |
| 2026-02-05 | 117.32 | $118.89 | 964727 |
| 2026-02-04 | 117.03 | $119.96 | 1.1M |
| 2026-02-03 | 116.60 | $120.41 | 1.7M |
| 2026-02-02 | 116.07 | $117.31 | 1.1M |
| 2026-01-30 | 115.81 | $118.10 | 1.3M |
| 2026-01-29 | 115.43 | $117.20 | 528717 |
| 2026-01-28 | 115.11 | $116.45 | 628300 |
| 2026-01-27 | 114.84 | $116.99 | 494412 |
| 2026-01-26 | 114.49 | $116.69 | 486311 |
| 2026-01-23 | 114.14 | $116.82 | 425385 |
| 2026-01-22 | 113.75 | $115.92 | 402135 |
| 2026-01-21 | 113.42 | $115.48 | 476523 |
| 2026-01-20 | 113.10 | $114.99 | 465400 |
| 2026-01-16 | 112.82 | $114.90 | 463001 |
| 2026-01-15 | 112.53 | $116.74 | 354100 |
| 2026-01-14 | 112.05 | $115.96 | 416100 |
| 2026-01-13 | 111.62 | $113.03 | 451814 |
| 2026-01-12 | 111.47 | $113.03 | 485500 |
| 2026-01-09 | 111.31 | $113.57 | 407636 |
| 2026-01-08 | 111.07 | $112.91 | 556300 |
| 2026-01-07 | 110.87 | $110.40 | 526215 |
| 2026-01-06 | 110.89 | $111.34 | 592000 |
| 2026-01-05 | 110.80 | $110.41 | 516600 |
| 2026-01-02 | 110.80 | $109.79 | 525700 |
| 2025-12-31 | 110.84 | $110.26 | 347000 |
| 2025-12-30 | 110.83 | $111.19 | 448922 |
| 2025-12-29 | 110.72 | $111.26 | 560900 |
| 2025-12-26 | 110.58 | $111.40 | 293200 |
| 2025-12-24 | 110.41 | $111.02 | 225716 |
| 2025-12-23 | 110.26 | $110.33 | 498924 |
| 2025-12-22 | 110.16 | $111.05 | 480701 |
| 2025-12-19 | 109.97 | $110.49 | 2.5M |
| 2025-12-18 | 109.81 | $111.32 | 728454 |
| 2025-12-17 | 109.55 | $111.75 | 662606 |
| 2025-12-16 | 109.24 | $112.24 | 677200 |
| 2025-12-15 | 108.85 | $112.79 | 1.0M |
| 2025-12-12 | 108.38 | $112.42 | 1.1M |
| 2025-12-11 | 107.93 | $111.20 | 976800 |
| 2025-12-10 | 107.58 | $108.74 | 1.0M |
| 2025-12-09 | 107.46 | $106.28 | 506739 |
| 2025-12-08 | 107.59 | $106.49 | 634639 |
| 2025-12-05 | 107.71 | $108.31 | 673500 |
| 2025-12-04 | 107.64 | $108.24 | 555500 |
| 2025-12-03 | 107.58 | $108.91 | 710000 |
| 2025-12-02 | 107.44 | $107.68 | 695548 |
| 2025-12-01 | 107.46 | $108.13 | 1.0M |
| 2025-11-28 | 107.46 | $107.54 | 438000 |
| 2025-11-26 | 107.56 | $107.58 | 643600 |
| 2025-11-25 | 107.69 | $107.22 | 636138 |
| 2025-11-24 | 107.91 | $105.86 | 741225 |
| 2025-11-21 | 108.31 | $107.62 | 675414 |
| 2025-11-20 | 108.60 | $106.79 | 499116 |
| 2025-11-19 | 109.02 | $106.96 | 497000 |
| 2025-11-18 | 109.49 | $107.40 | 549830 |
| 2025-11-17 | 109.98 | $107.00 | 613703 |
| 2025-11-14 | 110.58 | $107.66 | 624222 |
| 2025-11-13 | 111.17 | $107.70 | 675824 |
| 2025-11-12 | 111.83 | $108.17 | 696604 |
| 2025-11-11 | 112.50 | $109.31 | 652631 |
| 2025-11-10 | 113.12 | $107.43 | 632500 |
| 2025-11-07 | 113.97 | $108.49 | 766110 |
| 2025-11-06 | 114.78 | $106.45 | 737400 |
| 2025-11-05 | 115.84 | $107.70 | 1.1M |
| 2025-11-04 | 116.86 | $107.40 | 1.9M |
| 2025-11-03 | 117.96 | $114.13 | 1.1M |
| 2025-10-31 | 118.45 | $115.41 | 541144 |
| 2025-10-30 | 118.85 | $115.23 | 500925 |
| 2025-10-29 | 119.28 | $115.71 | 600700 |
| 2025-10-28 | 119.70 | $117.62 | 460506 |
| 2025-10-27 | 119.95 | $117.48 | 539530 |
| 2025-10-24 | 120.24 | $118.12 | 380030 |
| 2025-10-23 | 120.48 | $119.23 | 475586 |
| 2025-10-22 | 120.62 | $120.23 | 503100 |
| 2025-10-21 | 120.67 | $120.17 | 411500 |
| 2025-10-20 | 120.74 | $121.54 | 253500 |
| 2025-10-17 | 120.69 | $121.45 | 398301 |
| 2025-10-16 | 120.64 | $120.48 | 324948 |
| 2025-10-15 | 120.71 | $120.41 | 527412 |
| 2025-10-14 | 120.80 | $120.91 | 532182 |
| 2025-10-13 | 120.86 | $120.06 | 482600 |
| 2025-10-10 | 121.03 | $119.73 | 511100 |
| 2025-10-09 | 121.25 | $119.55 | 459123 |
| 2025-10-08 | 121.53 | $121.64 | 436900 |
| 2025-10-07 | 121.63 | $120.58 | 564100 |
| 2025-10-06 | 121.86 | $120.23 | 510318 |
| 2025-10-03 | 122.16 | $120.87 | 553900 |
| 2025-10-02 | 122.43 | $119.60 | 598401 |
| 2025-10-01 | 122.87 | $121.64 | 663400 |
| 2025-09-30 | 123.14 | $122.11 | 585700 |
| 2025-09-29 | 123.40 | $121.13 | 686200 |
| 2025-09-26 | 123.79 | $121.04 | 534000 |
| 2025-09-25 | 124.23 | $121.01 | 662846 |
| 2025-09-24 | 124.71 | $122.16 | 625649 |
| 2025-09-23 | 125.11 | $122.10 | 805635 |
| 2025-09-22 | 125.54 | $122.09 | 746021 |
| 2025-09-19 | 126.00 | $122.59 | 1.3M |
| 2025-09-18 | 126.45 | $124.04 | 550900 |
| 2025-09-17 | 126.76 | $123.93 | 825926 |
| 2025-09-16 | 127.10 | $125.72 | 597900 |
| 2025-09-15 | 127.27 | $123.67 | 542800 |
| 2025-09-12 | 127.64 | $126.12 | 330125 |
| 2025-09-11 | 127.78 | $126.88 | 448330 |
| 2025-09-10 | 127.85 | $125.95 | 415800 |
| 2025-09-09 | 128.01 | $127.07 | 335500 |
| 2025-09-08 | 128.07 | $128.10 | 462600 |
| 2025-09-05 | 128.01 | $128.41 | 383112 |
| 2025-09-04 | 127.92 | $127.93 | 367312 |
| 2025-09-03 | 127.86 | $127.83 | 602553 |
| 2025-09-02 | 127.80 | $128.43 | 693700 |
| 2025-08-29 | 127.67 | $129.54 | 439735 |
| 2025-08-28 | 127.43 | $129.05 | 491100 |
| 2025-08-27 | 127.24 | $129.25 | 515102 |
| 2025-08-26 | 127.05 | $128.07 | 491800 |
| 2025-08-25 | 126.99 | $128.02 | 229300 |
| 2025-08-22 | 126.95 | $129.04 | 388800 |
| 2025-08-21 | 126.83 | $127.64 | 550915 |
| 2025-08-20 | 126.88 | $126.75 | 360600 |
| 2025-08-19 | 127.04 | $126.08 | 298901 |
| 2025-08-18 | 127.30 | $125.27 | 412463 |
| 2025-08-15 | 127.68 | $125.93 | 370305 |
| 2025-08-14 | 128.03 | $126.39 | 324944 |
| 2025-08-13 | 128.37 | $127.90 | 299300 |
| 2025-08-12 | 128.61 | $126.85 | 392052 |
| 2025-08-11 | 128.98 | $126.06 | 302200 |
| 2025-08-08 | 129.47 | $126.24 | 346028 |
| 2025-08-07 | 130.00 | $126.27 | 316917 |
| 2025-08-06 | 130.56 | $125.18 | 549700 |
| 2025-08-05 | 131.29 | $126.30 | 685094 |
| 2025-08-04 | 131.95 | $126.60 | 719400 |
| 2025-08-01 | 132.64 | $126.37 | 959600 |
| 2025-07-31 | 133.39 | $131.54 | 683800 |
| 2025-07-30 | 133.69 | $132.11 | 463000 |
| 2025-07-29 | 133.96 | $132.31 | 279900 |
| 2025-07-28 | 134.22 | $131.58 | 345800 |
| 2025-07-25 | 134.57 | $133.07 | 309200 |
| 2025-07-24 | 134.79 | $132.74 | 376956 |
| 2025-07-23 | 135.05 | $134.13 | 351810 |
| 2025-07-22 | 135.19 | $134.06 | 425231 |
| 2025-07-21 | 135.37 | $133.06 | 571912 |
| 2025-07-18 | 135.66 | $133.14 | 487146 |
| 2025-07-17 | 135.96 | $134.54 | 1.2M |
| 2025-07-16 | 136.14 | $135.36 | 441200 |
| 2025-07-15 | 136.25 | $134.34 | 385600 |
| 2025-07-14 | 136.48 | $136.10 | 267900 |
| 2025-07-11 | 136.56 | $135.71 | 393000 |
| 2025-07-10 | 136.69 | $136.35 | 422600 |
| 2025-07-09 | 136.76 | $136.06 | 449900 |
| 2025-07-08 | 136.88 | $136.73 | 498233 |
| 2025-07-07 | 136.94 | $136.26 | 369419 |
| 2025-07-03 | 137.04 | $137.35 | 226600 |
| 2025-07-02 | 137.05 | $138.21 | 476502 |
| 2025-07-01 | 136.97 | $136.88 | 603641 |
| 2025-06-30 | 137.02 | $135.62 | 332700 |
| 2025-06-27 | 137.22 | $135.86 | 642943 |
| 2025-06-26 | 137.40 | $135.39 | 451142 |
| 2025-06-25 | 137.64 | $134.04 | 524800 |
| 2025-06-24 | 138.04 | $137.50 | 462000 |
| 2025-06-23 | 138.10 | $139.23 | 580442 |
| 2025-06-20 | 137.99 | $137.32 | 1.1M |
| 2025-06-18 | 138.07 | $136.90 | 408515 |
| 2025-06-17 | 138.20 | $137.52 | 388400 |
| 2025-06-16 | 138.29 | $137.66 | 513823 |
| 2025-06-13 | 138.38 | $138.26 | 387832 |
| 2025-06-12 | 138.41 | $139.44 | 320800 |
| 2025-06-11 | 138.31 | $138.26 | 568975 |
| 2025-06-10 | 138.33 | $139.00 | 343330 |
| 2025-06-09 | 138.26 | $138.21 | 250700 |
| 2025-06-06 | 138.26 | $138.00 | 327100 |
| 2025-06-05 | 138.28 | $136.74 | 313230 |
| 2025-06-04 | 138.42 | $137.22 | 347500 |
| 2025-06-03 | 138.51 | $138.44 | 299400 |
| 2025-06-02 | 138.47 | $138.95 | 355500 |
| 2025-05-30 | 138.35 | $139.12 | 420608 |
| 2025-05-29 | 138.17 | $138.67 | 302236 |
| 2025-05-28 | 138.00 | $138.09 | 381100 |
| 2025-05-27 | 137.87 | $139.42 | 453611 |
| 2025-05-23 | 137.57 | $136.69 | 363000 |
| 2025-05-22 | 137.49 | $137.24 | 447402 |
| 2025-05-21 | 137.33 | $138.35 | 435400 |
| 2025-05-20 | 137.03 | $140.95 | 460130 |
| 2025-05-19 | 136.43 | $140.08 | 313409 |
| 2025-05-16 | 135.85 | $140.81 | 481400 |
| 2025-05-15 | 135.16 | $138.89 | 421500 |
| 2025-05-14 | 134.59 | $135.25 | 484300 |
| 2025-05-13 | 134.35 | $137.68 | 596217 |
| 2025-05-12 | 133.85 | $137.23 | 416827 |
| 2025-05-09 | 133.35 | $137.16 | 394931 |
| 2025-05-08 | 132.82 | $137.23 | 402448 |
| 2025-05-07 | 132.23 | $135.69 | 533000 |
| 2025-05-06 | 131.73 | $138.44 | 833810 |
| 2025-05-05 | 130.91 | $133.63 | 598010 |
| 2025-05-02 | 130.53 | $132.44 | 517100 |
| 2025-05-01 | 130.29 | $131.00 | 366700 |
| 2025-04-30 | 130.20 | $132.82 | 492200 |
| 2025-04-29 | 129.95 | $132.15 | 501126 |
| 2025-04-28 | 129.79 | $131.06 | 523743 |
| 2025-04-25 | 129.74 | $130.20 | 340437 |
| 2025-04-24 | 129.80 | $130.06 | 371749 |
| 2025-04-23 | 129.90 | $130.22 | 341529 |
| 2025-04-22 | 130.00 | $130.77 | 327516 |
| 2025-04-21 | 130.05 | $128.41 | 323000 |
| 2025-04-17 | 130.34 | $129.73 | 427915 |
| 2025-04-16 | 130.51 | $128.11 | 474100 |
| 2025-04-15 | 130.86 | $130.18 | 325900 |
| 2025-04-14 | 131.02 | $131.26 | 396600 |
| 2025-04-11 | 131.08 | $129.95 | 490500 |
| 2025-04-10 | 131.28 | $127.51 | 452119 |
| 2025-04-09 | 131.72 | $128.10 | 1.0M |
| 2025-04-08 | 132.12 | $123.22 | 576100 |
| 2025-04-07 | 133.03 | $125.26 | 894500 |
| 2025-04-04 | 133.80 | $130.89 | 611511 |
| 2025-04-03 | 134.05 | $136.41 | 446944 |
| 2025-04-02 | 133.76 | $135.32 | 355025 |
| 2025-04-01 | 133.54 | $135.96 | 345237 |
| 2025-03-31 | 133.22 | $135.21 | 454100 |
| 2025-03-28 | 132.96 | $134.99 | 553300 |
| 2025-03-27 | 132.69 | $135.60 | 364400 |
| 2025-03-26 | 132.34 | $135.04 | 462725 |
| 2025-03-25 | 132.02 | $132.48 | 494300 |
| 2025-03-24 | 131.95 | $133.04 | 709916 |
| 2025-03-21 | 131.81 | $130.33 | 3.5M |
| 2025-03-20 | 131.92 | $131.76 | 511317 |
| 2025-03-19 | 131.87 | $132.41 | 468750 |
| 2025-03-18 | 131.72 | $132.05 | 398700 |
| 2025-03-17 | 131.59 | $133.23 | 423402 |
| 2025-03-14 | 131.30 | $131.29 | 417700 |
| 2025-03-13 | 131.19 | $130.55 | 640557 |
| 2025-03-12 | 131.14 | $130.54 | 896100 |
| 2025-03-11 | 131.08 | $133.02 | 746100 |
| 2025-03-10 | 130.76 | $136.79 | 700211 |
| 2025-03-07 | 130.03 | $135.47 | 913740 |
| 2025-03-06 | 129.39 | $131.04 | 778500 |
| 2025-03-05 | 129.15 | $129.21 | 702800 |
| 2025-03-04 | 129.08 | $129.09 | 735700 |
| 2025-03-03 | 129.05 | $130.55 | 593749 |
| 2025-02-28 | 128.90 | $130.61 | 644731 |
| 2025-02-27 | 128.78 | $130.22 | 776000 |
| 2025-02-26 | 128.73 | $130.57 | 571325 |
| 2025-02-25 | 128.66 | $132.48 | 806709 |
| 2025-02-24 | 128.44 | $130.30 | 797800 |
| 2025-02-21 | 128.44 | $128.08 | 695239 |
| 2025-02-20 | 128.70 | $126.36 | 569643 |
| 2025-02-19 | 129.17 | $126.91 | 800135 |
| 2025-02-18 | 129.63 | $125.60 | 613715 |
| 2025-02-14 | 130.26 | $126.80 | 506544 |
| 2025-02-13 | 130.81 | $128.25 | 455029 |
| 2025-02-12 | 131.25 | $127.96 | 491126 |
| 2025-02-11 | 131.73 | $128.66 | 386649 |
| 2025-02-10 | 132.17 | $127.56 | 623540 |
| 2025-02-07 | 132.72 | $127.90 | 417546 |
| 2025-02-06 | 133.27 | $127.39 | 524705 |
| 2025-02-05 | 133.89 | $126.27 | 752948 |
| 2025-02-04 | 134.66 | $127.13 | 1.1M |
| 2025-02-03 | 135.39 | $134.73 | 903257 |
| 2025-01-31 | 135.40 | $136.44 | 562104 |
| 2025-01-30 | 135.26 | $137.36 | 640115 |
| 2025-01-29 | 135.02 | $136.67 | 438435 |
| 2025-01-28 | 134.87 | $135.09 | 556100 |
| 2025-01-27 | 134.88 | $136.58 | 514245 |
| 2025-01-24 | 134.76 | $135.76 | 357313 |
| 2025-01-23 | 134.74 | $136.69 | 460642 |
| 2025-01-22 | 134.63 | $135.44 | 487940 |
| 2025-01-21 | 134.66 | $136.50 | 490030 |
| 2025-01-17 | 134.61 | $135.11 | 460441 |
| 2025-01-16 | 134.73 | $134.33 | 579102 |
| 2025-01-15 | 134.97 | $132.83 | 545134 |
| 2025-01-14 | 135.40 | $132.76 | 523150 |
| 2025-01-13 | 135.89 | $131.82 | 733639 |
| 2025-01-10 | 136.54 | $130.81 | 708100 |
| 2025-01-08 | 137.34 | $133.51 | 323603 |
| 2025-01-07 | 137.93 | $132.72 | 418502 |
| 2025-01-06 | 138.66 | $134.07 | 437500 |
| 2025-01-03 | 139.32 | $136.53 | 348400 |
| 2025-01-02 | 139.81 | $136.50 | 356526 |
| 2024-12-31 | 140.37 | $137.56 | 336404 |
| 2024-12-30 | 140.87 | $137.14 | 230015 |
| 2024-12-27 | 141.46 | $138.57 | 246116 |
| 2024-12-26 | 141.95 | $138.91 | 309000 |
| 2024-12-24 | 142.46 | $139.47 | 154800 |
| 2024-12-23 | 142.96 | $138.70 | 420400 |
| 2024-12-20 | 143.57 | $138.19 | 1.5M |
| 2024-12-19 | 144.26 | $138.78 | 771241 |
| 2024-12-18 | 144.90 | $141.84 | 1.2M |
| 2024-12-17 | 145.26 | $142.16 | 458715 |
| 2024-12-16 | 145.57 | $142.98 | 360326 |
| 2024-12-13 | 145.79 | $144.31 | 294202 |
| 2024-12-12 | 145.91 | $144.79 | 426760 |
| 2024-12-11 | 146.01 | $144.43 | 510131 |
| 2024-12-10 | 146.17 | $143.89 | 512955 |
| 2024-12-09 | 146.41 | $142.81 | 665210 |
| 2024-12-06 | 146.79 | $145.23 | 531254 |
| 2024-12-05 | 146.96 | $147.85 | 561318 |
| 2024-12-04 | 146.90 | $149.39 | 396049 |
| 2024-12-03 | 146.72 | $149.11 | 489613 |
| 2024-12-02 | 146.49 | $148.11 | 409000 |
| 2024-11-29 | 146.29 | $147.34 | 269700 |
| 2024-11-27 | 146.09 | $147.03 | 461600 |
| 2024-11-26 | 145.86 | $148.80 | 288804 |
| 2024-11-25 | 145.39 | $148.28 | 568900 |
| 2024-11-22 | 144.90 | $146.47 | 528312 |
| 2024-11-21 | 144.53 | $144.36 | 369443 |
| 2024-11-20 | 144.32 | $142.35 | 396200 |
| 2024-11-19 | 144.27 | $141.98 | 490928 |
| 2024-11-18 | 144.22 | $138.83 | 840700 |
| 2024-11-15 | 144.45 | $140.83 | 955200 |
| 2024-11-14 | 144.45 | $149.19 | 477044 |
| 2024-11-13 | 143.59 | $149.95 | 384100 |
| 2024-11-12 | 142.59 | $150.23 | 485400 |
| 2024-11-11 | 141.49 | $149.68 | 358096 |
| 2024-11-08 | 140.37 | $151.55 | 489000 |
| 2024-11-07 | 138.99 | $150.00 | 688200 |
| 2024-11-06 | 137.67 | $150.52 | 1.2M |
| 2024-11-05 | 136.22 | $154.86 | 1.4M |
| 2024-11-04 | 134.26 | $134.04 | 333138 |
| 2024-11-01 | 134.29 | $133.77 | 258100 |
| 2024-10-31 | 134.35 | $132.76 | 282220 |
| 2024-10-30 | 134.51 | $133.64 | 299723 |
| 2024-10-29 | 134.60 | $133.36 | 254300 |
| 2024-10-28 | 134.73 | $134.84 | 234200 |
| 2024-10-25 | 134.73 | $135.00 | 280716 |
| 2024-10-24 | 134.72 | $135.59 | 253100 |
| 2024-10-23 | 134.67 | $135.97 | 401000 |
| 2024-10-22 | 134.58 | $134.39 | 264467 |
| 2024-10-21 | 134.65 | $133.93 | 277900 |
| 2024-10-18 | 134.76 | $134.26 | 223000 |
| 2024-10-17 | 134.85 | $134.82 | 251549 |
| 2024-10-16 | 134.89 | $135.52 | 220900 |
| 2024-10-15 | 134.86 | $135.07 | 273500 |
| 2024-10-14 | 134.88 | $134.38 | 252600 |
| 2024-10-11 | 134.96 | $133.41 | 340749 |
| 2024-10-10 | 135.13 | $133.58 | 350600 |
| 2024-10-09 | 135.30 | $133.55 | 236842 |
| 2024-10-08 | 135.48 | $134.03 | 283700 |
| 2024-10-07 | 135.61 | $134.49 | 314800 |
| 2024-10-04 | 135.71 | $135.10 | 202700 |
| 2024-10-03 | 135.75 | $134.20 | 195800 |
| 2024-10-02 | 135.88 | $135.98 | 412033 |
| 2024-10-01 | 135.84 | $136.03 | 317600 |
| 2024-09-30 | 135.78 | $137.43 | 342728 |
| 2024-09-27 | 135.57 | $137.37 | 228340 |
| 2024-09-26 | 135.35 | $137.51 | 462694 |
| 2024-09-25 | 135.10 | $135.19 | 406415 |
| 2024-09-24 | 135.06 | $135.75 | 269850 |
| 2024-09-23 | 134.95 | $135.04 | 446536 |
| 2024-09-20 | 134.90 | $134.98 | 1.3M |
| 2024-09-19 | 134.84 | $136.16 | 256300 |
| 2024-09-18 | 134.65 | $135.70 | 269914 |
| 2024-09-17 | 134.48 | $134.21 | 295622 |
| 2024-09-16 | 134.45 | $134.70 | 347807 |
| 2024-09-13 | 134.35 | $134.60 | 257000 |
| 2024-09-12 | 134.25 | $134.88 | 239300 |
| 2024-09-11 | 134.10 | $134.45 | 355737 |
| 2024-09-10 | 133.97 | $135.48 | 336844 |
| 2024-09-09 | 133.70 | $135.74 | 387423 |
| 2024-09-06 | 133.39 | $135.23 | 285700 |
| 2024-09-05 | 133.08 | $134.92 | 322700 |
| 2024-09-04 | 132.76 | $134.63 | 386626 |
| 2024-09-03 | 132.44 | $134.30 | 243912 |
| 2024-08-30 | 132.08 | $134.31 | 304900 |
| 2024-08-29 | 131.66 | $133.53 | 382806 |
| 2024-08-28 | 131.27 | $133.77 | 349400 |
| 2024-08-27 | 130.82 | $132.65 | 180712 |
| 2024-08-26 | 130.43 | $132.71 | 216453 |
| 2024-08-23 | 129.97 | $132.82 | 255586 |
| 2024-08-22 | 129.46 | $132.04 | 145200 |
| 2024-08-21 | 128.96 | $132.51 | 245400 |
| 2024-08-20 | 128.34 | $131.88 | 204901 |
| 2024-08-19 | 127.72 | $132.36 | 249900 |
| 2024-08-16 | 127.00 | $130.99 | 250678 |
| 2024-08-15 | 126.35 | $130.77 | 308735 |
| 2024-08-14 | 125.67 | $130.88 | 268400 |
| 2024-08-13 | 124.92 | $129.75 | 275933 |
| 2024-08-12 | 124.22 | $128.26 | 405100 |
| 2024-08-09 | 123.59 | $130.17 | 462300 |
| 2024-08-08 | 122.71 | $126.76 | 362201 |
| 2024-08-07 | 122.10 | $126.37 | 634740 |
| 2024-08-06 | 121.46 | $127.95 | 594812 |
| 2024-08-05 | 120.59 | $120.01 | 491008 |
| 2024-08-02 | 120.45 | $123.02 | 328027 |
| 2024-08-01 | 119.97 | $123.34 | 434803 |
| 2024-07-31 | 119.41 | $124.37 | 337139 |
| 2024-07-30 | 118.70 | $123.74 | 312800 |
| 2024-07-29 | 118.00 | $121.35 | 241200 |
| 2024-07-26 | 117.50 | $121.21 | 278038 |
| 2024-07-25 | 116.97 | $119.72 | 350512 |
| 2024-07-24 | 116.57 | $118.64 | 277942 |
| 2024-07-23 | 116.25 | $117.86 | 311301 |
| 2024-07-22 | 115.99 | $119.96 | 208906 |
| 2024-07-19 | 115.52 | $119.03 | 343123 |
| 2024-07-18 | 115.11 | $119.77 | 241114 |
| 2024-07-17 | 114.61 | $119.26 | 544340 |
| 2024-07-16 | 114.15 | $117.10 | 388000 |
| 2024-07-15 | 113.87 | $114.00 | 289339 |
| 2024-07-12 | 113.89 | $115.01 | 302524 |
| 2024-07-11 | 113.82 | $114.77 | 312300 |
| 2024-07-10 | 113.77 | $113.27 | 264500 |
| 2024-07-09 | 113.87 | $111.98 | 367500 |
| 2024-07-08 | 114.11 | $112.89 | 363504 |
| 2024-07-05 | 114.28 | $112.38 | 885112 |
| 2024-07-03 | 114.52 | $112.95 | 268100 |
| 2024-07-02 | 114.72 | $112.82 | 776100 |
| 2024-07-01 | 114.94 | $113.77 | 481500 |
| 2024-06-28 | 115.09 | $114.70 | 520400 |
| 2024-06-27 | 115.16 | $114.81 | 357220 |
| 2024-06-26 | 115.23 | $114.11 | 529445 |
| 2024-06-25 | 115.37 | $115.04 | 419800 |
| 2024-06-24 | 115.43 | $116.33 | 354733 |
| 2024-06-21 | 115.38 | $115.50 | 2.3M |
| 2024-06-20 | 115.42 | $114.56 | 448200 |
| 2024-06-18 | 115.58 | $115.75 | 399742 |
| 2024-06-17 | 115.63 | $115.33 | 376000 |
| 2024-06-14 | 115.74 | $113.89 | 286607 |
| 2024-06-13 | 116.01 | $114.75 | 324200 |
| 2024-06-12 | 116.21 | $114.93 | 368801 |
| 2024-06-11 | 116.41 | $114.99 | 315708 |
| 2024-06-10 | 116.64 | $115.33 | 259400 |
| 2024-06-07 | 116.86 | $115.94 | 252719 |
| 2024-06-06 | 117.03 | $116.23 | 312238 |
| 2024-06-05 | 117.19 | $115.85 | 341112 |
| 2024-06-04 | 117.40 | $114.93 | 234900 |
| 2024-06-03 | 117.69 | $116.57 | 263243 |
| 2024-05-31 | 117.81 | $117.58 | 328230 |
| 2024-05-30 | 117.83 | $116.60 | 326649 |
| 2024-05-29 | 117.93 | $115.43 | 265000 |
| 2024-05-28 | 118.14 | $116.44 | 302100 |
| 2024-05-24 | 118.24 | $117.70 | 170000 |
| 2024-05-23 | 118.20 | $117.65 | 477515 |
| 2024-05-22 | 118.16 | $118.32 | 334600 |
| 2024-05-21 | 118.03 | $118.81 | 320131 |
| 2024-05-20 | 117.84 | $118.23 | 254400 |
| 2024-05-17 | 117.68 | $119.63 | 317012 |
| 2024-05-16 | 117.36 | $118.88 | 403846 |
| 2024-05-15 | 117.08 | $117.66 | 438600 |
| 2024-05-14 | 116.89 | $118.13 | 544801 |
| 2024-05-13 | 116.62 | $121.37 | 580400 |
| 2024-05-10 | 115.99 | $120.22 | 426331 |
| 2024-05-09 | 115.42 | $119.97 | 439600 |
| 2024-05-08 | 114.83 | $118.45 | 806879 |
| 2024-05-07 | 114.37 | $116.57 | 358930 |
| 2024-05-06 | 114.06 | $115.41 | 199900 |
| 2024-05-03 | 113.86 | $114.56 | 200900 |
| 2024-05-02 | 113.74 | $115.25 | 266300 |
| 2024-05-01 | 113.55 | $114.30 | 264400 |
| 2024-04-30 | 113.45 | $114.59 | 202000 |
| 2024-04-29 | 113.33 | $115.06 | 325300 |
| 2024-04-26 | 113.18 | $113.29 | 296644 |
| 2024-04-25 | 113.21 | $114.48 | 201900 |
| 2024-04-24 | 113.15 | $115.10 | 194547 |
| 2024-04-23 | 113.03 | $114.33 | 180100 |
| 2024-04-22 | 113.01 | $114.31 | 223836 |
| 2024-04-19 | 113.00 | $113.62 | 360100 |
| 2024-04-18 | 113.07 | $112.33 | 249400 |
| 2024-04-17 | 113.29 | $111.29 | 388400 |
| 2024-04-16 | 113.63 | $111.52 | 755613 |
| 2024-04-15 | 113.96 | $110.13 | 285315 |
| 2024-04-12 | 114.45 | $110.15 | 316532 |
| 2024-04-11 | 114.97 | $111.89 | 273603 |
| 2024-04-10 | 115.34 | $112.88 | 455629 |
| 2024-04-09 | 115.64 | $113.13 | 371500 |
| 2024-04-08 | 115.94 | $113.27 | 391856 |
| 2024-04-05 | 116.25 | $114.36 | 267001 |
| 2024-04-04 | 116.46 | $115.03 | 307019 |
| 2024-04-03 | 116.62 | $114.41 | 366200 |
| 2024-04-02 | 116.84 | $116.39 | 322425 |
| 2024-04-01 | 116.88 | $117.23 | 337549 |
| 2024-03-28 | 116.84 | $116.85 | 340615 |
| 2024-03-27 | 116.84 | $118.10 | 367600 |
| 2024-03-26 | 116.71 | $117.54 | 301118 |
| 2024-03-25 | 116.63 | $117.40 | 360600 |
| 2024-03-22 | 116.54 | $117.13 | 309732 |
| 2024-03-21 | 116.47 | $116.08 | 334431 |
| 2024-03-20 | 116.49 | $116.57 | 404844 |
| 2024-03-19 | 116.46 | $117.12 | 341854 |
| 2024-03-18 | 116.38 | $115.37 | 358300 |
| 2024-03-15 | 116.45 | $114.75 | 1.8M |
| 2024-03-14 | 116.58 | $115.41 | 386921 |
| 2024-03-13 | 116.63 | $117.00 | 532036 |
| 2024-03-12 | 116.48 | $117.93 | 392202 |
| 2024-03-11 | 116.21 | $117.62 | 426516 |
| 2024-03-08 | 115.92 | $117.47 | 343434 |
| 2024-03-07 | 115.60 | $116.29 | 459800 |
| 2024-03-06 | 115.37 | $116.33 | 457530 |
| 2024-03-05 | 115.11 | $116.71 | 325000 |
| 2024-03-04 | 114.78 | $117.35 | 388001 |
| 2024-03-01 | 114.36 | $117.13 | 329500 |
| 2024-02-29 | 113.93 | $117.63 | 585924 |
| 2024-02-28 | 113.40 | $116.34 | 350936 |
| 2024-02-27 | 112.97 | $115.16 | 379000 |
| 2024-02-26 | 112.62 | $114.62 | 254100 |
| 2024-02-23 | 112.29 | $114.97 | 315619 |
| 2024-02-22 | 111.89 | $114.71 | 557000 |
| 2024-02-21 | 111.49 | $115.20 | 318400 |
| 2024-02-20 | 111.01 | $115.86 | 453351 |
| 2024-02-16 | 110.43 | $114.17 | 309700 |
| 2024-02-15 | 110.00 | $114.91 | 476426 |
| 2024-02-14 | 109.48 | $110.79 | 519800 |
| 2024-02-13 | 109.34 | $108.38 | 391237 |
| 2024-02-12 | 109.44 | $109.07 | 420457 |
| 2024-02-09 | 109.47 | $108.16 | 305934 |
| 2024-02-08 | 109.60 | $109.46 | 378000 |
| 2024-02-07 | 109.60 | $110.68 | 654721 |
| 2024-02-06 | 109.46 | $109.71 | 1.0M |
| 2024-02-05 | 109.40 | $110.59 | 521463 |
| 2024-02-02 | 109.24 | $111.22 | 391570 |
| 2024-02-01 | 108.99 | $111.08 | 481300 |
| 2024-01-31 | 108.75 | $107.57 | 266000 |
| 2024-01-30 | 108.85 | $109.26 | 325500 |
| 2024-01-29 | 108.78 | $108.18 | 368951 |
| 2024-01-26 | 108.82 | $109.27 | 392200 |
| 2024-01-25 | 108.76 | $108.43 | 448200 |
| 2024-01-24 | 108.78 | $107.32 | 476500 |
| 2024-01-23 | 108.91 | $109.11 | 437900 |
| 2024-01-22 | 108.86 | $109.45 | 312609 |
| 2024-01-19 | 108.77 | $109.89 | 214600 |
| 2024-01-18 | 108.62 | $110.08 | 274612 |
| 2024-01-17 | 108.44 | $110.10 | 286821 |
| 2024-01-16 | 108.25 | $109.52 | 279500 |
| 2024-01-12 | 108.10 | $109.86 | 268600 |
| 2024-01-11 | 107.91 | $109.23 | 373700 |
| 2024-01-10 | 107.78 | $107.59 | 383500 |
| 2024-01-09 | 107.79 | $107.16 | 270413 |
| 2024-01-08 | 107.85 | $106.90 | 223328 |
| 2024-01-05 | 107.92 | $106.46 | 464700 |
| 2024-01-04 | 108.03 | $106.86 | 323220 |
| 2024-01-03 | 108.10 | $108.01 | 358003 |
| 2024-01-02 | 108.05 | $109.69 | 285000 |
| 2023-12-29 | 107.81 | $108.53 | 252518 |
| 2023-12-28 | 107.65 | $108.85 | 175119 |
| 2023-12-27 | 107.43 | $108.75 | 188000 |
| 2023-12-26 | 107.19 | $109.19 | 148935 |
| 2023-12-22 | 106.88 | $108.53 | 256200 |
| 2023-12-21 | 106.61 | $107.77 | 258330 |
| 2023-12-20 | 106.40 | $106.62 | 340600 |
| 2023-12-19 | 106.28 | $107.44 | 245600 |
| 2023-12-18 | 106.06 | $106.84 | 254000 |
| 2023-12-15 | 105.88 | $106.46 | 916503 |
| 2023-12-14 | 105.72 | $108.41 | 562716 |
| 2023-12-13 | 105.35 | $109.15 | 428400 |
| 2023-12-12 | 104.88 | $106.95 | 226500 |
| 2023-12-11 | 104.60 | $106.75 | 215509 |
| 2023-12-08 | 104.31 | $106.12 | 232900 |
| 2023-12-07 | 104.07 | $106.11 | 204400 |
| 2023-12-06 | 103.79 | $105.75 | 283700 |
| 2023-12-05 | 103.53 | $105.43 | 228000 |
| 2023-12-04 | 103.26 | $105.77 | 408200 |
| 2023-12-01 | 102.90 | $104.57 | 339043 |
| 2023-11-30 | 102.62 | $102.49 | 443228 |
| 2023-11-29 | 102.49 | $101.19 | 316128 |
| 2023-11-28 | 102.44 | $102.77 | 264534 |
| 2023-11-27 | 102.20 | $103.66 | 199400 |
| 2023-11-24 | 101.82 | $103.88 | 110328 |
| 2023-11-22 | 101.38 | $104.25 | 256929 |
| 2023-11-21 | 100.84 | $103.11 | 292448 |
| 2023-11-20 | 100.35 | $103.01 | 214000 |
| 2023-11-17 | 99.82 | $103.18 | 203704 |
| 2023-11-16 | 99.20 | $102.79 | 257819 |
| 2023-11-15 | 98.57 | $103.54 | 426400 |
| 2023-11-14 | 97.81 | $103.18 | 367900 |
| 2023-11-13 | 97.05 | $102.24 | 290600 |
| 2023-11-10 | 96.32 | $102.39 | 426319 |
| 2023-11-09 | 95.53 | $101.41 | 378700 |
| 2023-11-08 | 94.79 | $100.02 | 474537 |
| 2023-11-07 | 94.15 | $101.83 | 664500 |
| 2023-11-06 | 93.30 | $95.62 | 373924 |
| 2023-11-03 | 93.04 | $95.89 | 284742 |
| 2023-11-02 | 92.75 | $94.89 | 294800 |
| 2023-11-01 | 92.55 | $93.07 | 345948 |
| 2023-10-31 | 92.54 | $93.58 | 332000 |
| 2023-10-30 | 92.50 | $93.48 | 221800 |
| 2023-10-27 | 92.48 | $92.67 | 331800 |
| 2023-10-26 | 92.56 | $93.41 | 454112 |
| 2023-10-25 | 92.60 | $92.64 | 484300 |
| 2023-10-24 | 92.73 | $91.96 | 492100 |
| 2023-10-23 | 92.96 | $89.70 | 317500 |
| 2023-10-20 | 93.45 | $90.45 | 332203 |
| 2023-10-19 | 93.90 | $90.74 | 551828 |
| 2023-10-18 | 94.38 | $92.79 | 485600 |
| 2023-10-17 | 94.69 | $93.65 | 379700 |
| 2023-10-16 | 94.95 | $92.58 | 241900 |
| 2023-10-13 | 95.35 | $91.65 | 350245 |
| 2023-10-12 | 95.87 | $91.23 | 490125 |
| 2023-10-11 | 96.47 | $93.82 | 439320 |
| 2023-10-10 | 96.84 | $94.64 | 332300 |
| 2023-10-09 | 97.17 | $95.03 | 226200 |
| 2023-10-06 | 97.48 | $94.25 | 357800 |
| 2023-10-05 | 97.90 | $95.06 | 300026 |
| 2023-10-04 | 98.26 | $96.41 | 256111 |
| 2023-10-03 | 98.52 | $96.00 | 394809 |
| 2023-10-02 | 98.83 | $96.83 | 410838 |
| 2023-09-29 | 99.09 | $98.40 | 376201 |
| 2023-09-28 | 99.23 | $98.35 | 334109 |
| 2023-09-27 | 99.39 | $97.38 | 259100 |
| 2023-09-26 | 99.67 | $98.19 | 274650 |
| 2023-09-25 | 99.89 | $98.47 | 280528 |
| 2023-09-22 | 100.11 | $99.56 | 366746 |
| 2023-09-21 | 100.24 | $100.25 | 410432 |
| 2023-09-20 | 100.31 | $100.03 | 523700 |
| 2023-09-19 | 100.40 | $99.59 | 315000 |
| 2023-09-18 | 100.53 | $99.66 | 319806 |
| 2023-09-15 | 100.66 | $98.86 | 701346 |
| 2023-09-14 | 100.87 | $99.18 | 330630 |
| 2023-09-13 | 101.04 | $99.01 | 402948 |
| 2023-09-12 | 101.22 | $100.76 | 287677 |
| 2023-09-11 | 101.22 | $100.91 | 325040 |
| 2023-09-08 | 101.19 | $99.89 | 453264 |
| 2023-09-07 | 101.27 | $99.55 | 587100 |
| 2023-09-06 | 101.38 | $100.46 | 538700 |
| 2023-09-05 | 101.41 | $100.59 | 938300 |
| 2023-09-01 | 101.47 | $102.65 | 223600 |
| 2023-08-31 | 101.36 | $102.91 | 297600 |
| 2023-08-30 | 101.27 | $102.82 | 401526 |
| 2023-08-29 | 101.23 | $103.00 | 228700 |
| 2023-08-28 | 101.22 | $102.84 | 253500 |
| 2023-08-25 | 101.26 | $102.99 | 402814 |
| 2023-08-24 | 101.32 | $101.55 | 357900 |
| 2023-08-23 | 101.56 | $101.73 | 489900 |
| 2023-08-22 | 101.82 | $100.74 | 408800 |
| 2023-08-21 | 102.22 | $100.43 | 524500 |
| 2023-08-18 | 102.70 | $99.84 | 416500 |
| 2023-08-17 | 103.27 | $98.50 | 499251 |
| 2023-08-16 | 104.03 | $97.78 | 424100 |
| 2023-08-15 | 104.90 | $97.56 | 485400 |
| 2023-08-14 | 105.85 | $98.59 | 612815 |
| 2023-08-11 | 106.75 | $98.70 | 505147 |
| 2023-08-10 | 107.68 | $99.98 | 575859 |
| 2023-08-09 | 108.54 | $101.06 | 628100 |
| 2023-08-08 | 109.33 | $101.03 | 1.2M |
| 2023-08-07 | 110.16 | $109.60 | 445181 |
| 2023-08-04 | 110.17 | $109.53 | 474534 |
| 2023-08-03 | 110.18 | $110.87 | 271715 |
| 2023-08-02 | 110.04 | $111.68 | 252705 |
| 2023-08-01 | 109.80 | $112.06 | 263132 |
| 2023-07-31 | 109.50 | $111.26 | 327300 |
| 2023-07-28 | 109.25 | $110.46 | 226930 |
| 2023-07-27 | 109.05 | $109.38 | 312400 |
| 2023-07-26 | 108.93 | $110.74 | 312300 |
| 2023-07-25 | 108.65 | $109.78 | 226115 |
| 2023-07-24 | 108.43 | $109.81 | 235100 |
| 2023-07-21 | 108.18 | $109.45 | 265826 |
| 2023-07-20 | 107.95 | $108.95 | 359600 |
| 2023-07-19 | 107.73 | $108.06 | 400400 |
| 2023-07-18 | 107.59 | $109.20 | 286048 |
| 2023-07-17 | 107.33 | $109.22 | 213700 |
| 2023-07-14 | 107.06 | $108.52 | 235474 |
| 2023-07-13 | 106.84 | $108.77 | 273214 |
| 2023-07-12 | 106.60 | $109.45 | 386015 |
| 2023-07-11 | 106.28 | $108.69 | 217816 |
| 2023-07-10 | 106.03 | $107.95 | 248005 |
| 2023-07-07 | 105.84 | $107.24 | 400310 |
| 2023-07-06 | 105.72 | $106.96 | 272500 |
| 2023-07-05 | 105.61 | $107.84 | 422800 |
| 2023-07-03 | 105.42 | $106.50 | 158322 |
| 2023-06-30 | 105.36 | $105.95 | 322655 |
| 2023-06-29 | 105.35 | $104.75 | 260900 |
| 2023-06-28 | 105.46 | $104.46 | 275002 |
| 2023-06-27 | 105.59 | $104.29 | 315800 |
| 2023-06-26 | 105.76 | $103.69 | 313300 |
| 2023-06-23 | 106.01 | $104.14 | 321835 |
| 2023-06-22 | 106.25 | $105.03 | 336843 |
| 2023-06-21 | 106.42 | $103.73 | 449300 |
| 2023-06-20 | 106.75 | $105.13 | 391500 |
| 2023-06-16 | 106.99 | $106.69 | 752605 |
| 2023-06-15 | 107.10 | $106.77 | 423100 |
| 2023-06-14 | 107.21 | $107.78 | 390448 |
| 2023-06-13 | 107.24 | $107.58 | 353400 |
| 2023-06-12 | 107.30 | $107.12 | 338800 |
| 2023-06-09 | 107.42 | $106.87 | 197000 |
| 2023-06-08 | 107.57 | $106.45 | 197447 |
| 2023-06-07 | 107.78 | $106.95 | 253200 |
| 2023-06-06 | 107.95 | $106.46 | 359921 |
| 2023-06-05 | 108.17 | $106.05 | 277830 |
| 2023-06-02 | 108.44 | $107.51 | 261800 |
| 2023-06-01 | 108.58 | $105.52 | 474437 |
| 2023-05-31 | 108.94 | $104.60 | 374200 |
| 2023-05-30 | 109.38 | $105.76 | 319800 |
| 2023-05-26 | 109.71 | $107.56 | 499446 |
| 2023-05-25 | 109.87 | $108.53 | 311300 |
| 2023-05-24 | 109.92 | $109.64 | 306067 |
| 2023-05-23 | 109.84 | $110.23 | 265731 |
| 2023-05-22 | 109.67 | $111.47 | 372500 |
| 2023-05-19 | 109.36 | $112.50 | 433028 |
| 2023-05-18 | 108.91 | $111.27 | 508100 |
| 2023-05-17 | 108.55 | $109.92 | 570900 |
| 2023-05-16 | 108.29 | $109.54 | 606900 |
| 2023-05-15 | 108.05 | $110.21 | 496826 |
| 2023-05-12 | 107.72 | $109.58 | 339909 |
| 2023-05-11 | 107.43 | $109.63 | 359410 |
| 2023-05-10 | 107.12 | $109.93 | 533118 |
| 2023-05-09 | 106.74 | $108.41 | 285429 |
| 2023-05-08 | 106.47 | $108.39 | 368300 |
| 2023-05-05 | 106.17 | $108.40 | 346537 |
| 2023-05-04 | 105.84 | $108.51 | 344700 |
| 2023-05-03 | 105.47 | $109.95 | 1.0M |
| 2023-05-02 | 104.92 | $105.68 | 345501 |
| 2023-05-01 | 104.76 | $106.33 | 258300 |
| 2023-04-28 | 104.51 | $106.17 | 298244 |
| 2023-04-27 | 104.26 | $105.56 | 288300 |
| 2023-04-26 | 104.05 | $103.98 | 233918 |
| 2023-04-25 | 103.98 | $103.80 | 196100 |
| 2023-04-24 | 103.91 | $105.42 | 180002 |
| 2023-04-21 | 103.65 | $104.83 | 211100 |
| 2023-04-20 | 103.43 | $105.14 | 164511 |
| 2023-04-19 | 103.13 | $105.57 | 238100 |
| 2023-04-18 | 102.77 | $105.02 | 214432 |
| 2023-04-17 | 102.43 | $104.77 | 281400 |
| 2023-04-14 | 102.08 | $105.08 | 433600 |
| 2023-04-13 | 101.65 | $106.22 | 832738 |
| 2023-04-12 | 101.06 | $101.56 | 269716 |
| 2023-04-11 | 100.90 | $101.55 | 262313 |
| 2023-04-10 | 100.70 | $101.70 | 204909 |
| 2023-04-06 | 100.47 | $101.67 | 228400 |
| 2023-04-05 | 100.21 | $101.88 | 281206 |
| 2023-04-04 | 99.92 | $101.13 | 253700 |
| 2023-04-03 | 99.67 | $102.51 | 301100 |
| 2023-03-31 | 99.28 | $101.73 | 307600 |
| 2023-03-30 | 98.96 | $101.40 | 223589 |
| 2023-03-29 | 98.66 | $101.81 | 275000 |
| 2023-03-28 | 98.32 | $101.57 | 290312 |
| 2023-03-27 | 98.00 | $100.31 | 328240 |
| 2023-03-24 | 97.79 | $100.18 | 238600 |
| 2023-03-23 | 97.60 | $98.02 | 657400 |
| 2023-03-22 | 97.64 | $97.80 | 372100 |
| 2023-03-21 | 97.71 | $99.71 | 463700 |
| 2023-03-20 | 97.60 | $98.39 | 276602 |
| 2023-03-17 | 97.61 | $96.60 | 837816 |
| 2023-03-16 | 97.81 | $96.21 | 322300 |
| 2023-03-15 | 98.05 | $95.04 | 269900 |
| 2023-03-14 | 98.43 | $97.26 | 286400 |
| 2023-03-13 | 98.60 | $95.07 | 235959 |
| 2023-03-10 | 99.00 | $95.88 | 211415 |
| 2023-03-09 | 99.33 | $97.50 | 293300 |
| 2023-03-08 | 99.52 | $97.48 | 169100 |
| 2023-03-07 | 99.73 | $97.48 | 258100 |
| 2023-03-06 | 99.96 | $98.73 | 459700 |
| 2023-03-03 | 100.08 | $100.44 | 155800 |
| 2023-03-02 | 100.05 | $100.17 | 209032 |
| 2023-03-01 | 100.06 | $100.91 | 368200 |
| 2023-02-28 | 100.00 | $99.40 | 377419 |
| 2023-02-27 | 100.10 | $100.63 | 239711 |
| 2023-02-24 | 100.08 | $101.74 | 396821 |
| 2023-02-23 | 99.96 | $101.35 | 362300 |
| 2023-02-22 | 99.89 | $100.51 | 302800 |
| 2023-02-21 | 99.90 | $99.66 | 302627 |
| 2023-02-17 | 99.99 | $99.07 | 262900 |
| 2023-02-16 | 100.16 | $98.76 | 442300 |
| 2023-02-15 | 100.38 | $98.69 | 196500 |
| 2023-02-14 | 100.62 | $98.61 | 236605 |
| 2023-02-13 | 100.89 | $99.08 | 225635 |
| 2023-02-10 | 101.12 | $98.83 | 296529 |
| 2023-02-09 | 101.39 | $97.84 | 603000 |
| 2023-02-08 | 101.76 | $101.02 | 383741 |
| 2023-02-07 | 101.81 | $100.68 | 443100 |
| 2023-02-06 | 101.88 | $101.55 | 321939 |
| 2023-02-03 | 101.86 | $102.24 | 326200 |
| 2023-02-02 | 101.75 | $101.24 | 268714 |
| 2023-02-01 | 101.71 | $102.67 | 438909 |
| 2023-01-31 | 101.52 | $102.80 | 216631 |
| 2023-01-30 | 101.29 | $101.43 | 194413 |
| 2023-01-27 | 101.17 | $101.36 | 147233 |
| 2023-01-26 | 101.05 | $102.66 | 306835 |
| 2023-01-25 | 100.78 | $102.51 | 235831 |
| 2023-01-24 | 100.52 | $101.34 | 189400 |
| 2023-01-23 | 100.35 | $101.21 | 405150 |
| 2023-01-20 | 100.18 | $102.15 | 363335 |
| 2023-01-19 | 99.90 | $102.48 | 355832 |
| 2023-01-18 | 99.57 | $102.30 | 512600 |
| 2023-01-17 | 99.23 | $104.44 | 603500 |
| 2023-01-13 | 98.65 | $100.15 | 256600 |
| 2023-01-12 | 98.49 | $100.38 | 275501 |
| 2023-01-11 | 98.30 | $99.30 | 213318 |
| 2023-01-10 | 98.21 | $98.76 | 152200 |
| 2023-01-09 | 98.18 | $97.82 | 258238 |
| 2023-01-06 | 98.23 | $98.92 | 171813 |
| 2023-01-05 | 98.19 | $96.98 | 280300 |
| 2023-01-04 | 98.33 | $98.04 | 207334 |
| 2023-01-03 | 98.38 | $97.40 | 332410 |
| 2022-12-30 | 98.50 | $97.93 | 228420 |
| 2022-12-29 | 98.58 | $98.18 | 167234 |
| 2022-12-28 | 98.62 | $98.09 | 123312 |
| 2022-12-27 | 98.68 | $99.45 | 130200 |
| 2022-12-23 | 98.59 | $98.87 | 147600 |
| 2022-12-22 | 98.56 | $98.43 | 247600 |
| 2022-12-21 | 98.56 | $99.05 | 326200 |
| 2022-12-20 | 98.51 | $97.48 | 139900 |
| 2022-12-19 | 98.59 | $97.13 | 248541 |
| 2022-12-16 | 98.70 | $97.97 | 565600 |
| 2022-12-15 | 98.71 | $98.41 | 298320 |
| 2022-12-14 | 98.66 | $99.99 | 222700 |
| 2022-12-13 | 98.43 | $99.77 | 372902 |
| 2022-12-12 | 98.19 | $98.99 | 190200 |
| 2022-12-09 | 97.99 | $98.26 | 200322 |
| 2022-12-08 | 97.84 | $99.01 | 149500 |
| 2022-12-07 | 97.59 | $99.10 | 178000 |
| 2022-12-06 | 97.30 | $97.95 | 347544 |
| 2022-12-05 | 97.10 | $99.51 | 242200 |
| 2022-12-02 | 96.72 | $100.45 | 451646 |
| 2022-12-01 | 96.21 | $98.05 | 227220 |
| 2022-11-30 | 95.87 | $97.97 | 415400 |
| 2022-11-29 | 95.50 | $96.71 | 236700 |
| 2022-11-28 | 95.22 | $97.61 | 174208 |
| 2022-11-25 | 94.80 | $98.69 | 99900 |
| 2022-11-23 | 94.23 | $97.99 | 202321 |
| 2022-11-22 | 93.67 | $97.94 | 336730 |
| 2022-11-21 | 93.06 | $95.87 | 231039 |
| 2022-11-18 | 92.59 | $95.34 | 651848 |
| 2022-11-17 | 92.11 | $94.00 | 288109 |
| 2022-11-16 | 91.71 | $93.99 | 227600 |
| 2022-11-15 | 91.26 | $94.42 | 327300 |
| 2022-11-14 | 90.72 | $92.84 | 257548 |
| 2022-11-11 | 90.29 | $92.56 | 286900 |
| 2022-11-10 | 89.84 | $94.37 | 286300 |
| 2022-11-09 | 89.15 | $92.03 | 231000 |
| 2022-11-08 | 88.65 | $93.07 | 348612 |
| 2022-11-07 | 87.99 | $93.16 | 333048 |
| 2022-11-04 | 87.26 | $93.19 | 498536 |
| 2022-11-03 | 86.47 | $91.48 | 635923 |
| 2022-11-02 | 85.80 | $87.68 | 367400 |
| 2022-11-01 | 85.45 | $88.72 | 292748 |
| 2022-10-31 | 84.99 | $89.12 | 336500 |
| 2022-10-28 | 84.45 | $88.74 | 176800 |
| 2022-10-27 | 83.91 | $87.44 | 277937 |
| 2022-10-26 | 83.47 | $86.28 | 337722 |
| 2022-10-25 | 83.12 | $85.89 | 293900 |
| 2022-10-24 | 82.79 | $84.25 | 280300 |
| 2022-10-21 | 82.60 | $83.96 | 193100 |
| 2022-10-20 | 82.41 | $82.51 | 216640 |
| 2022-10-19 | 82.36 | $83.92 | 313938 |
| 2022-10-18 | 82.18 | $83.97 | 370800 |
| 2022-10-17 | 81.98 | $83.37 | 353814 |
| 2022-10-14 | 81.85 | $82.29 | 257938 |
| 2022-10-13 | 81.82 | $83.37 | 268900 |
| 2022-10-12 | 81.69 | $81.67 | 348100 |
| 2022-10-11 | 81.73 | $81.90 | 335518 |
| 2022-10-10 | 81.76 | $81.10 | 210945 |
| 2022-10-07 | 81.88 | $80.57 | 376900 |
| 2022-10-06 | 82.09 | $80.73 | 315704 |
| 2022-10-05 | 82.29 | $81.97 | 351310 |
| 2022-10-04 | 82.40 | $83.75 | 467400 |
| 2022-10-03 | 82.33 | $81.71 | 630500 |
| 2022-09-30 | 82.48 | $80.52 | 428700 |
| 2022-09-29 | 82.77 | $82.09 | 439224 |
| 2022-09-28 | 82.94 | $82.88 | 598400 |
| 2022-09-27 | 83.05 | $82.79 | 679200 |
| 2022-09-26 | 83.20 | $78.99 | 322400 |
| 2022-09-23 | 83.77 | $80.10 | 376018 |
| 2022-09-22 | 84.28 | $82.19 | 238800 |
| 2022-09-21 | 84.62 | $82.98 | 254027 |
| 2022-09-20 | 84.94 | $83.70 | 284535 |
| 2022-09-19 | 85.22 | $84.28 | 413640 |
| 2022-09-16 | 85.49 | $83.11 | 991043 |
| 2022-09-15 | 85.93 | $82.89 | 414405 |
| 2022-09-14 | 86.45 | $83.40 | 456925 |
| 2022-09-13 | 86.97 | $83.68 | 359600 |
| 2022-09-12 | 87.52 | $86.24 | 328500 |
| 2022-09-09 | 87.86 | $85.74 | 328100 |
| 2022-09-08 | 88.28 | $85.12 | 343600 |
| 2022-09-07 | 88.81 | $85.03 | 491038 |
| 2022-09-06 | 89.37 | $84.12 | 316300 |
| 2022-09-02 | 90.05 | $85.51 | 360000 |
| 2022-09-01 | 90.63 | $86.48 | 386009 |
| 2022-08-31 | 91.13 | $87.07 | 588019 |
| 2022-08-30 | 91.61 | $88.20 | 371600 |
| 2022-08-29 | 91.98 | $88.81 | 314600 |
| 2022-08-26 | 92.32 | $89.56 | 417100 |
| 2022-08-25 | 92.59 | $91.20 | 610535 |
| 2022-08-24 | 92.69 | $89.72 | 454604 |
| 2022-08-23 | 92.94 | $91.02 | 513933 |
| 2022-08-22 | 93.05 | $92.05 | 214011 |
| 2022-08-19 | 93.05 | $94.15 | 250700 |
| 2022-08-18 | 92.81 | $94.75 | 170000 |
| 2022-08-17 | 92.48 | $94.17 | 199112 |
| 2022-08-16 | 92.18 | $95.34 | 303943 |
| 2022-08-15 | 91.72 | $94.47 | 241545 |
| 2022-08-12 | 91.30 | $93.58 | 258200 |
| 2022-08-11 | 90.92 | $93.69 | 379936 |
| 2022-08-10 | 90.50 | $93.11 | 296416 |
| 2022-08-09 | 90.10 | $91.56 | 432000 |
| 2022-08-08 | 89.83 | $90.86 | 335013 |
| 2022-08-05 | 89.60 | $91.75 | 227421 |
| 2022-08-04 | 89.27 | $91.05 | 246800 |
| 2022-08-03 | 88.99 | $91.63 | 244046 |
| 2022-08-02 | 88.64 | $90.78 | 219646 |
| 2022-08-01 | 88.35 | $91.82 | 203800 |
| 2022-07-29 | 87.96 | $90.98 | 321200 |
| 2022-07-28 | 87.64 | $89.64 | 214207 |
| 2022-07-27 | 87.44 | $89.24 | 267800 |
| 2022-07-26 | 87.28 | $89.45 | 337000 |
| 2022-07-25 | 87.11 | $88.92 | 239800 |
| 2022-07-22 | 86.98 | $87.10 | 173543 |
| 2022-07-21 | 87.01 | $86.74 | 170426 |
| 2022-07-20 | 87.07 | $87.11 | 197100 |
| 2022-07-19 | 87.09 | $86.86 | 240938 |
| 2022-07-18 | 87.13 | $85.20 | 275300 |
| 2022-07-15 | 87.31 | $85.86 | 239300 |
| 2022-07-14 | 87.45 | $85.47 | 252533 |
| 2022-07-13 | 87.63 | $86.46 | 363600 |
| 2022-07-12 | 87.71 | $86.92 | 402900 |
| 2022-07-11 | 87.77 | $86.30 | 317400 |
| 2022-07-08 | 87.91 | $87.11 | 326200 |
| 2022-07-07 | 88.00 | $88.93 | 396920 |
| 2022-07-06 | 87.94 | $87.61 | 537201 |
| 2022-07-05 | 88.03 | $88.70 | 312840 |
| 2022-07-01 | 88.03 | $89.76 | 292736 |
| 2022-06-30 | 87.96 | $88.16 | 476000 |
| 2022-06-29 | 88.07 | $89.31 | 295000 |
| 2022-06-28 | 88.10 | $89.61 | 325800 |
| 2022-06-27 | 88.12 | $89.94 | 307100 |
| 2022-06-24 | 88.13 | $88.40 | 528619 |
| 2022-06-23 | 88.31 | $84.88 | 557200 |
| 2022-06-22 | 88.87 | $84.78 | 273500 |
| 2022-06-21 | 89.48 | $86.02 | 453306 |
| 2022-06-17 | 89.99 | $84.62 | 505700 |
| 2022-06-16 | 90.68 | $84.77 | 298632 |
| 2022-06-15 | 91.39 | $87.46 | 248842 |
| 2022-06-14 | 91.88 | $86.87 | 356400 |
| 2022-06-13 | 92.45 | $87.22 | 336300 |
| 2022-06-10 | 93.01 | $89.90 | 250717 |
| 2022-06-09 | 93.31 | $91.32 | 409033 |
| 2022-06-08 | 93.46 | $93.01 | 326000 |
| 2022-06-07 | 93.42 | $93.49 | 313134 |
| 2022-06-06 | 93.30 | $92.70 | 246120 |
| 2022-06-03 | 93.23 | $93.11 | 348000 |
| 2022-06-02 | 93.10 | $93.28 | 353821 |
| 2022-06-01 | 92.94 | $95.92 | 493300 |
| 2022-05-31 | 92.48 | $94.69 | 483249 |
| 2022-05-27 | 92.09 | $94.61 | 296500 |
| 2022-05-26 | 91.67 | $93.99 | 358435 |
| 2022-05-25 | 91.27 | $94.47 | 501800 |
| 2022-05-24 | 90.78 | $91.99 | 373722 |
| 2022-05-23 | 90.50 | $93.70 | 294800 |
| 2022-05-20 | 90.01 | $91.82 | 326100 |
| 2022-05-19 | 89.69 | $92.08 | 413900 |
| 2022-05-18 | 89.34 | $92.37 | 519500 |
| 2022-05-17 | 88.95 | $95.03 | 380607 |
| 2022-05-16 | 88.28 | $92.55 | 335800 |
| 2022-05-13 | 87.83 | $92.59 | 620700 |
| 2022-05-12 | 87.37 | $89.48 | 645900 |
| 2022-05-11 | 87.19 | $86.82 | 366100 |
| 2022-05-10 | 87.28 | $86.50 | 354438 |
| 2022-05-09 | 87.41 | $86.50 | 338035 |
| 2022-05-06 | 87.55 | $88.31 | 522042 |
| 2022-05-05 | 87.53 | $88.42 | 453000 |
| 2022-05-04 | 87.49 | $89.48 | 441615 |
| 2022-05-03 | 87.36 | $86.52 | 341715 |
| 2022-05-02 | 87.52 | $85.55 | 436003 |
| 2022-04-29 | 87.79 | $85.11 | 306018 |
| 2022-04-28 | 88.12 | $86.35 | 310833 |
| 2022-04-27 | 88.34 | $85.70 | 383810 |
| 2022-04-26 | 88.63 | $84.97 | 287819 |
| 2022-04-25 | 89.00 | $86.81 | 425443 |
| 2022-04-22 | 89.20 | $87.73 | 497000 |
| 2022-04-21 | 89.31 | $90.29 | 293400 |
| 2022-04-20 | 89.15 | $90.60 | 419509 |
| 2022-04-19 | 88.94 | $90.28 | 221943 |
| 2022-04-18 | 88.73 | $89.03 | 260141 |
| 2022-04-14 | 88.62 | $89.51 | 205706 |
| 2022-04-13 | 88.45 | $88.49 | 253001 |
| 2022-04-12 | 88.35 | $87.61 | 523530 |
| 2022-04-11 | 88.31 | $90.12 | 255024 |
| 2022-04-08 | 88.00 | $89.52 | 369700 |
| 2022-04-07 | 87.71 | $88.76 | 318730 |
| 2022-04-06 | 87.47 | $88.91 | 392700 |
| 2022-04-05 | 87.21 | $89.36 | 273901 |
| 2022-04-04 | 86.88 | $89.56 | 259600 |
| 2022-04-01 | 86.50 | $90.06 | 473941 |
| 2022-03-31 | 86.05 | $87.15 | 334528 |
| 2022-03-30 | 85.88 | $87.99 | 237106 |
| 2022-03-29 | 85.62 | $88.65 | 293948 |
| 2022-03-28 | 85.31 | $87.51 | 232400 |
| 2022-03-25 | 85.10 | $87.55 | 201230 |
| 2022-03-24 | 84.91 | $86.21 | 261523 |
| 2022-03-23 | 84.85 | $85.11 | 309029 |
| 2022-03-22 | 84.91 | $85.37 | 346312 |
| 2022-03-21 | 84.96 | $85.68 | 322200 |
| 2022-03-18 | 85.00 | $85.71 | 625200 |
| 2022-03-17 | 85.05 | $84.44 | 462174 |
| 2022-03-16 | 85.25 | $83.56 | 535300 |
| 2022-03-15 | 85.54 | $82.69 | 667514 |
| 2022-03-14 | 85.94 | $82.95 | 341600 |
| 2022-03-11 | 86.34 | $83.00 | 303445 |
| 2022-03-10 | 86.74 | $83.80 | 421900 |
| 2022-03-09 | 87.08 | $86.49 | 390947 |
| 2022-03-08 | 87.16 | $85.11 | 914002 |
| 2022-03-07 | 87.38 | $82.13 | 630212 |
| 2022-03-04 | 87.89 | $85.23 | 709006 |
| 2022-03-03 | 88.12 | $87.22 | 911100 |
| 2022-03-02 | 88.20 | $88.35 | 457400 |
| 2022-03-01 | 88.20 | $87.84 | 362102 |
| 2022-02-28 | 88.29 | $88.74 | 466549 |
| 2022-02-25 | 88.32 | $90.60 | 389800 |
| 2022-02-24 | 88.19 | $87.38 | 774100 |
| 2022-02-23 | 88.39 | $89.11 | 295900 |
| 2022-02-22 | 88.46 | $88.82 | 438809 |
| 2022-02-18 | 88.60 | $88.77 | 307243 |
| 2022-02-17 | 88.78 | $88.81 | 438600 |
| 2022-02-16 | 89.01 | $88.66 | 373200 |
| 2022-02-15 | 89.31 | $88.00 | 263315 |
| 2022-02-14 | 89.73 | $86.65 | 433537 |
| 2022-02-11 | 90.36 | $87.00 | 463139 |
| 2022-02-10 | 91.01 | $85.49 | 470007 |
| 2022-02-09 | 91.87 | $87.01 | 604700 |
| 2022-02-08 | 92.66 | $86.30 | 537935 |
| 2022-02-07 | 93.58 | $85.24 | 436508 |
| 2022-02-04 | 94.66 | $85.24 | 859546 |
| 2022-02-03 | 95.81 | $86.83 | 1.0M |
| 2022-02-02 | 96.86 | $96.23 | 489000 |
| 2022-02-01 | 97.03 | $95.34 | 331000 |
| 2022-01-31 | 97.29 | $94.70 | 348000 |
| 2022-01-28 | 97.62 | $94.53 | 408233 |
| 2022-01-27 | 97.97 | $94.57 | 515000 |
| 2022-01-26 | 98.33 | $94.16 | 453427 |
| 2022-01-25 | 98.75 | $94.59 | 367533 |
| 2022-01-24 | 99.13 | $96.49 | 480700 |
| 2022-01-21 | 99.33 | $97.69 | 426528 |
| 2022-01-20 | 99.39 | $99.71 | 328400 |
| 2022-01-19 | 99.24 | $100.70 | 426356 |
| 2022-01-18 | 98.97 | $100.55 | 309117 |
| 2022-01-14 | 98.68 | $101.01 | 259909 |
| 2022-01-13 | 98.33 | $100.67 | 447919 |
| 2022-01-12 | 97.99 | $100.16 | 320411 |
| 2022-01-11 | 97.68 | $100.22 | 351000 |
| 2022-01-10 | 97.33 | $99.71 | 322716 |
| 2022-01-07 | 97.01 | $99.51 | 296600 |
| 2022-01-06 | 96.70 | $98.78 | 311138 |
| 2022-01-05 | 96.45 | $98.59 | 449206 |
| 2022-01-04 | 96.21 | $97.76 | 291145 |
| 2022-01-03 | 96.05 | $97.12 | 337400 |
| 2021-12-31 | 95.93 | $96.64 | 184609 |
| 2021-12-30 | 95.84 | $96.49 | 155800 |
| 2021-12-29 | 95.76 | $97.02 | 326627 |
| 2021-12-28 | 95.60 | $97.35 | 328341 |
| 2021-12-27 | 95.41 | $95.81 | 326200 |
| 2021-12-23 | 95.38 | $94.81 | 343800 |
| 2021-12-22 | 95.45 | $94.86 | 230100 |
| 2021-12-21 | 95.54 | $95.55 | 284741 |
| 2021-12-20 | 95.58 | $93.64 | 449400 |
| 2021-12-17 | 95.81 | $95.36 | 877803 |
| 2021-12-16 | 95.89 | $96.65 | 367300 |
| 2021-12-15 | 95.86 | $95.68 | 363027 |
| 2021-12-14 | 95.93 | $95.35 | 470222 |
| 2021-12-13 | 96.07 | $94.67 | 609105 |
| 2021-12-10 | 96.29 | $96.35 | 278500 |
| 2021-12-09 | 96.36 | $96.37 | 311500 |
| 2021-12-08 | 96.46 | $97.15 | 244800 |
| 2021-12-07 | 96.49 | $96.86 | 237225 |
| 2021-12-06 | 96.56 | $96.72 | 317800 |
| 2021-12-03 | 96.65 | $94.11 | 286730 |
| 2021-12-02 | 97.00 | $94.09 | 417444 |
| 2021-12-01 | 97.36 | $93.01 | 384000 |
| 2021-11-30 | 97.82 | $93.13 | 597300 |
| 2021-11-29 | 98.28 | $97.76 | 414700 |
| 2021-11-26 | 98.29 | $96.61 | 295029 |
| 2021-11-24 | 98.40 | $98.16 | 270500 |
| 2021-11-23 | 98.34 | $98.46 | 151700 |
| 2021-11-22 | 98.24 | $97.82 | 219400 |
| 2021-11-19 | 98.21 | $96.89 | 505036 |
| 2021-11-18 | 98.26 | $98.37 | 262717 |
| 2021-11-17 | 98.16 | $98.87 | 424400 |
| 2021-11-16 | 98.01 | $99.52 | 246235 |
| 2021-11-15 | 97.79 | $100.09 | 268400 |
| 2021-11-12 | 97.49 | $99.32 | 266700 |
| 2021-11-11 | 97.25 | $99.41 | 209445 |
| 2021-11-10 | 97.00 | $100.64 | 436700 |
| 2021-11-09 | 96.59 | $99.76 | 402527 |
| 2021-11-08 | 96.25 | $99.03 | 311635 |
| 2021-11-05 | 95.97 | $98.23 | 559440 |
| 2021-11-04 | 95.74 | $96.38 | 377800 |
| 2021-11-03 | 95.68 | $95.94 | 640319 |
| 2021-11-02 | 95.66 | $92.51 | 1.1M |
| 2021-11-01 | 95.96 | $95.62 | 497449 |
| 2021-10-29 | 95.95 | $95.23 | 487104 |
| 2021-10-28 | 95.95 | $95.07 | 393900 |
| 2021-10-27 | 95.94 | $94.19 | 474646 |
| 2021-10-26 | 96.00 | $96.27 | 270141 |
| 2021-10-25 | 95.83 | $97.18 | 248334 |
| 2021-10-22 | 95.53 | $97.01 | 210400 |
| 2021-10-21 | 95.21 | $97.16 | 181929 |
| 2021-10-20 | 94.84 | $96.86 | 219600 |
| 2021-10-19 | 94.45 | $97.21 | 244507 |
| 2021-10-18 | 93.99 | $96.41 | 461600 |
| 2021-10-15 | 93.55 | $96.88 | 373210 |
| 2021-10-14 | 93.02 | $96.43 | 245200 |
| 2021-10-13 | 92.50 | $94.55 | 363100 |
| 2021-10-12 | 92.13 | $95.82 | 356200 |
| 2021-10-11 | 91.59 | $95.62 | 250846 |
| 2021-10-08 | 91.04 | $94.98 | 274303 |
| 2021-10-07 | 90.50 | $94.48 | 416542 |
| 2021-10-06 | 89.97 | $94.02 | 481400 |
| 2021-10-05 | 89.45 | $93.07 | 837800 |
| 2021-10-04 | 89.00 | $91.48 | 519600 |
| 2021-10-01 | 88.68 | $90.48 | 703000 |
| 2021-09-30 | 88.45 | $89.01 | 516005 |
| 2021-09-29 | 88.35 | $90.91 | 570100 |
| 2021-09-28 | 88.06 | $89.50 | 369638 |
| 2021-09-27 | 87.89 | $89.99 | 315400 |
| 2021-09-24 | 87.67 | $88.62 | 288601 |
| 2021-09-23 | 87.58 | $88.81 | 323919 |
| 2021-09-22 | 87.46 | $87.45 | 441700 |
| 2021-09-21 | 87.47 | $87.12 | 423000 |
| 2021-09-20 | 87.51 | $86.78 | 762200 |
| 2021-09-17 | 87.58 | $87.85 | 1.2M |
| 2021-09-16 | 87.54 | $89.11 | 331621 |
| 2021-09-15 | 87.37 | $87.95 | 445249 |
| 2021-09-14 | 87.30 | $86.51 | 173304 |
| 2021-09-13 | 87.38 | $87.34 | 221500 |
| 2021-09-10 | 87.39 | $86.22 | 198800 |
| 2021-09-09 | 87.51 | $86.28 | 264200 |
| 2021-09-08 | 87.63 | $87.50 | 247728 |
| 2021-09-07 | 87.63 | $87.41 | 183800 |
| 2021-09-03 | 87.63 | $88.12 | 214300 |
| 2021-09-02 | 87.56 | $88.16 | 170509 |
| 2021-09-01 | 87.47 | $88.12 | 192400 |
| 2021-08-31 | 87.36 | $87.86 | 281447 |
| 2021-08-30 | 87.28 | $87.77 | 212305 |
| 2021-08-27 | 87.21 | $88.66 | 321531 |
| 2021-08-26 | 87.06 | $87.36 | 221009 |
| 2021-08-25 | 87.04 | $87.96 | 276700 |
| 2021-08-24 | 86.96 | $87.12 | 202200 |
| 2021-08-23 | 86.97 | $86.95 | 436018 |
| 2021-08-20 | 87.00 | $86.28 | 711606 |
| 2021-08-19 | 87.10 | $85.43 | 435390 |
| 2021-08-18 | 87.28 | $86.51 | 450300 |
| 2021-08-17 | 87.37 | $87.67 | 202001 |
| 2021-08-16 | 87.35 | $88.66 | 254203 |
| 2021-08-13 | 87.23 | $88.35 | 162100 |
| 2021-08-12 | 87.13 | $87.22 | 205400 |
| 2021-08-11 | 87.14 | $87.69 | 221003 |
| 2021-08-10 | 87.11 | $86.97 | 189348 |
| 2021-08-09 | 87.15 | $86.05 | 193808 |
| 2021-08-06 | 87.30 | $86.10 | 230427 |
| 2021-08-05 | 87.48 | $84.69 | 298142 |
| 2021-08-04 | 87.83 | $85.09 | 545000 |
| 2021-08-03 | 88.18 | $87.72 | 654007 |
| 2021-08-02 | 88.29 | $89.13 | 371226 |
| 2021-07-30 | 88.29 | $87.81 | 874024 |
| 2021-07-29 | 88.42 | $88.95 | 365516 |
| 2021-07-28 | 88.45 | $88.78 | 256311 |
| 2021-07-27 | 88.50 | $88.21 | 256846 |
| 2021-07-26 | 88.62 | $88.04 | 190640 |
| 2021-07-23 | 88.76 | $87.28 | 164300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
99.95
2026-07-21
Close Price
$101.80
Vol: 503089
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
80.51
Average
109.07
Maximum
149.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 99.95 | $101.80 | 503089 |
| 2026-07-20 | 99.54 | $102.52 | 723618 |
| 2026-07-17 | 98.92 | $102.56 | 571911 |
| 2026-07-16 | 98.20 | $102.24 | 574400 |
| 2026-07-15 | 97.42 | $99.17 | 691526 |
| 2026-07-14 | 97.18 | $98.20 | 547912 |
| 2026-07-13 | 97.11 | $99.34 | 570000 |
| 2026-07-10 | 96.80 | $98.75 | 513500 |
| 2026-07-09 | 96.57 | $97.49 | 746530 |
| 2026-07-08 | 96.57 | $97.96 | 887517 |
| 2026-07-07 | 96.50 | $98.57 | 823012 |
| 2026-07-06 | 96.29 | $99.29 | 1.0M |
| 2026-07-02 | 95.90 | $97.62 | 803600 |
| 2026-07-01 | 95.83 | $95.62 | 1.0M |
| 2026-06-30 | 96.17 | $94.71 | 765817 |
| 2026-06-29 | 96.78 | $95.41 | 855990 |
| 2026-06-26 | 97.36 | $97.50 | 1.3M |
| 2026-06-25 | 97.60 | $96.82 | 658324 |
| 2026-06-24 | 98.03 | $98.11 | 821106 |
| 2026-06-23 | 98.27 | $97.98 | 820100 |
| 2026-06-22 | 98.60 | $97.41 | 1.2M |
| 2026-06-18 | 99.11 | $97.93 | 5.1M |
| 2026-06-17 | 99.61 | $98.84 | 1.6M |
| 2026-06-16 | 100.00 | $100.81 | 1.0M |
| 2026-06-15 | 100.05 | $101.51 | 1.1M |
| 2026-06-12 | 99.98 | $101.59 | 1.1M |
| 2026-06-11 | 99.89 | $100.90 | 722811 |
| 2026-06-10 | 99.95 | $102.54 | 898800 |
| 2026-06-09 | 99.68 | $101.64 | 1.0M |
| 2026-06-08 | 99.58 | $99.66 | 1.0M |
| 2026-06-05 | 99.89 | $99.98 | 779200 |
| 2026-06-04 | 100.20 | $99.46 | 627300 |
| 2026-06-03 | 100.69 | $100.90 | 621900 |
| 2026-06-02 | 100.97 | $101.12 | 708700 |
| 2026-06-01 | 101.27 | $101.75 | 605800 |
| 2026-05-29 | 101.49 | $101.44 | 882700 |
| 2026-05-28 | 101.83 | $103.21 | 664527 |
| 2026-05-27 | 101.88 | $103.96 | 725700 |
| 2026-05-26 | 101.78 | $103.30 | 760014 |
| 2026-05-22 | 101.84 | $102.41 | 546500 |
| 2026-05-21 | 102.10 | $102.15 | 989500 |
| 2026-05-20 | 102.48 | $100.70 | 797714 |
| 2026-05-19 | 103.25 | $100.34 | 821200 |
| 2026-05-18 | 104.24 | $101.42 | 701349 |
| 2026-05-15 | 105.18 | $102.62 | 995100 |
| 2026-05-14 | 106.03 | $102.25 | 1.5M |
| 2026-05-13 | 107.10 | $105.99 | 780800 |
| 2026-05-12 | 107.58 | $106.76 | 774300 |
| 2026-05-11 | 107.98 | $106.20 | 809800 |
| 2026-05-08 | 108.57 | $107.39 | 701002 |
| 2026-05-07 | 109.02 | $107.36 | 657302 |
| 2026-05-06 | 109.56 | $106.37 | 1.1M |
| 2026-05-05 | 110.40 | $107.13 | 2.3M |
| 2026-05-04 | 111.22 | $106.88 | 1.6M |
| 2026-05-01 | 112.23 | $110.43 | 633500 |
| 2026-04-30 | 112.66 | $111.74 | 615800 |
| 2026-04-29 | 112.88 | $111.71 | 387828 |
| 2026-04-28 | 113.14 | $113.01 | 339452 |
| 2026-04-27 | 113.17 | $113.01 | 400949 |
| 2026-04-24 | 113.21 | $112.69 | 512440 |
| 2026-04-23 | 113.33 | $112.89 | 709332 |
| 2026-04-22 | 113.41 | $112.62 | 611600 |
| 2026-04-21 | 113.57 | $113.20 | 386900 |
| 2026-04-20 | 113.63 | $114.21 | 479267 |
| 2026-04-17 | 113.49 | $115.25 | 489900 |
| 2026-04-16 | 113.10 | $113.83 | 541915 |
| 2026-04-15 | 112.95 | $112.70 | 457228 |
| 2026-04-14 | 113.02 | $113.03 | 381210 |
| 2026-04-13 | 113.02 | $113.58 | 618448 |
| 2026-04-10 | 112.92 | $114.66 | 397439 |
| 2026-04-09 | 112.56 | $114.93 | 386732 |
| 2026-04-08 | 112.10 | $113.56 | 564228 |
| 2026-04-07 | 111.86 | $113.33 | 399330 |
| 2026-04-06 | 111.62 | $114.26 | 489100 |
| 2026-04-02 | 111.16 | $112.76 | 505910 |
| 2026-04-01 | 110.95 | $111.26 | 509500 |
| 2026-03-31 | 111.02 | $112.66 | 519800 |
| 2026-03-30 | 110.82 | $112.45 | 605400 |
| 2026-03-27 | 110.64 | $112.11 | 581733 |
| 2026-03-26 | 110.52 | $111.82 | 541920 |
| 2026-03-25 | 110.44 | $110.79 | 602912 |
| 2026-03-24 | 110.58 | $110.06 | 615251 |
| 2026-03-23 | 110.90 | $110.45 | 707100 |
| 2026-03-20 | 111.20 | $109.16 | 2.4M |
| 2026-03-19 | 111.84 | $110.24 | 918535 |
| 2026-03-18 | 112.35 | $111.35 | 838800 |
| 2026-03-17 | 112.73 | $113.11 | 490735 |
| 2026-03-16 | 112.80 | $112.02 | 728800 |
| 2026-03-13 | 113.12 | $112.33 | 439907 |
| 2026-03-12 | 113.44 | $111.32 | 599500 |
| 2026-03-11 | 114.03 | $111.15 | 766529 |
| 2026-03-10 | 114.75 | $112.58 | 650900 |
| 2026-03-09 | 115.29 | $113.39 | 768500 |
| 2026-03-06 | 115.75 | $114.83 | 894003 |
| 2026-03-05 | 115.98 | $112.80 | 427300 |
| 2026-03-04 | 116.68 | $113.68 | 423500 |
| 2026-03-03 | 117.30 | $114.98 | 526432 |
| 2026-03-02 | 117.75 | $116.97 | 440804 |
| 2026-02-27 | 117.85 | $117.46 | 696301 |
| 2026-02-26 | 117.86 | $117.14 | 498800 |
| 2026-02-25 | 117.93 | $116.44 | 542500 |
| 2026-02-24 | 118.16 | $117.92 | 547500 |
| 2026-02-23 | 118.11 | $116.06 | 911012 |
| 2026-02-20 | 118.43 | $117.16 | 706000 |
| 2026-02-19 | 118.57 | $116.54 | 537900 |
| 2026-02-18 | 118.86 | $116.42 | 690006 |
| 2026-02-17 | 119.20 | $116.47 | 537900 |
| 2026-02-13 | 119.59 | $118.31 | 694300 |
| 2026-02-12 | 119.64 | $117.21 | 921414 |
| 2026-02-11 | 119.91 | $119.89 | 864438 |
| 2026-02-10 | 119.65 | $118.72 | 800600 |
| 2026-02-09 | 119.59 | $119.29 | 702300 |
| 2026-02-06 | 119.37 | $120.11 | 829329 |
| 2026-02-05 | 118.94 | $118.89 | 964727 |
| 2026-02-04 | 118.69 | $119.96 | 1.1M |
| 2026-02-03 | 118.15 | $120.41 | 1.7M |
| 2026-02-02 | 117.42 | $117.31 | 1.1M |
| 2026-01-30 | 117.21 | $118.10 | 1.3M |
| 2026-01-29 | 116.79 | $117.20 | 528717 |
| 2026-01-28 | 116.48 | $116.45 | 628300 |
| 2026-01-27 | 116.27 | $116.99 | 494412 |
| 2026-01-26 | 115.91 | $116.69 | 486311 |
| 2026-01-23 | 115.53 | $116.82 | 425385 |
| 2026-01-22 | 115.06 | $115.92 | 402135 |
| 2026-01-21 | 114.70 | $115.48 | 476523 |
| 2026-01-20 | 114.35 | $114.99 | 465400 |
| 2026-01-16 | 114.05 | $114.90 | 463001 |
| 2026-01-15 | 113.71 | $116.74 | 354100 |
| 2026-01-14 | 112.92 | $115.96 | 416100 |
| 2026-01-13 | 112.17 | $113.03 | 451814 |
| 2026-01-12 | 111.90 | $113.03 | 485500 |
| 2026-01-09 | 111.59 | $113.57 | 407636 |
| 2026-01-08 | 111.11 | $112.91 | 556300 |
| 2026-01-07 | 110.69 | $110.40 | 526215 |
| 2026-01-06 | 110.73 | $111.34 | 592000 |
| 2026-01-05 | 110.58 | $110.41 | 516600 |
| 2026-01-02 | 110.60 | $109.79 | 525700 |
| 2025-12-31 | 110.75 | $110.26 | 347000 |
| 2025-12-30 | 110.83 | $111.19 | 448922 |
| 2025-12-29 | 110.72 | $111.26 | 560900 |
| 2025-12-26 | 110.57 | $111.40 | 293200 |
| 2025-12-24 | 110.37 | $111.02 | 225716 |
| 2025-12-23 | 110.22 | $110.33 | 498924 |
| 2025-12-22 | 110.20 | $111.05 | 480701 |
| 2025-12-19 | 110.01 | $110.49 | 2.5M |
| 2025-12-18 | 109.91 | $111.32 | 728454 |
| 2025-12-17 | 109.63 | $111.75 | 662606 |
| 2025-12-16 | 109.21 | $112.24 | 677200 |
| 2025-12-15 | 108.62 | $112.79 | 1.0M |
| 2025-12-12 | 107.82 | $112.42 | 1.1M |
| 2025-12-11 | 106.98 | $111.20 | 976800 |
| 2025-12-10 | 106.27 | $108.74 | 1.0M |
| 2025-12-09 | 105.98 | $106.28 | 506739 |
| 2025-12-08 | 106.16 | $106.49 | 634639 |
| 2025-12-05 | 106.35 | $108.31 | 673500 |
| 2025-12-04 | 106.20 | $108.24 | 555500 |
| 2025-12-03 | 106.05 | $108.91 | 710000 |
| 2025-12-02 | 105.76 | $107.68 | 695548 |
| 2025-12-01 | 105.69 | $108.13 | 1.0M |
| 2025-11-28 | 105.53 | $107.54 | 438000 |
| 2025-11-26 | 105.50 | $107.58 | 643600 |
| 2025-11-25 | 105.46 | $107.22 | 636138 |
| 2025-11-24 | 105.52 | $105.86 | 741225 |
| 2025-11-21 | 105.90 | $107.62 | 675414 |
| 2025-11-20 | 106.00 | $106.79 | 499116 |
| 2025-11-19 | 106.30 | $106.96 | 497000 |
| 2025-11-18 | 106.64 | $107.40 | 549830 |
| 2025-11-17 | 106.97 | $107.00 | 613703 |
| 2025-11-14 | 107.46 | $107.66 | 624222 |
| 2025-11-13 | 107.92 | $107.70 | 675824 |
| 2025-11-12 | 108.46 | $108.17 | 696604 |
| 2025-11-11 | 109.02 | $109.31 | 652631 |
| 2025-11-10 | 109.46 | $107.43 | 632500 |
| 2025-11-07 | 110.38 | $108.49 | 766110 |
| 2025-11-06 | 111.25 | $106.45 | 737400 |
| 2025-11-05 | 112.71 | $107.70 | 1.1M |
| 2025-11-04 | 114.17 | $107.40 | 1.9M |
| 2025-11-03 | 115.94 | $114.13 | 1.1M |
| 2025-10-31 | 116.59 | $115.41 | 541144 |
| 2025-10-30 | 117.09 | $115.23 | 500925 |
| 2025-10-29 | 117.72 | $115.71 | 600700 |
| 2025-10-28 | 118.35 | $117.62 | 460506 |
| 2025-10-27 | 118.70 | $117.48 | 539530 |
| 2025-10-24 | 119.15 | $118.12 | 380030 |
| 2025-10-23 | 119.53 | $119.23 | 475586 |
| 2025-10-22 | 119.76 | $120.23 | 503100 |
| 2025-10-21 | 119.82 | $120.17 | 411500 |
| 2025-10-20 | 119.91 | $121.54 | 253500 |
| 2025-10-17 | 119.73 | $121.45 | 398301 |
| 2025-10-16 | 119.55 | $120.48 | 324948 |
| 2025-10-15 | 119.56 | $120.41 | 527412 |
| 2025-10-14 | 119.59 | $120.91 | 532182 |
| 2025-10-13 | 119.54 | $120.06 | 482600 |
| 2025-10-10 | 119.66 | $119.73 | 511100 |
| 2025-10-09 | 119.89 | $119.55 | 459123 |
| 2025-10-08 | 120.21 | $121.64 | 436900 |
| 2025-10-07 | 120.15 | $120.58 | 564100 |
| 2025-10-06 | 120.32 | $120.23 | 510318 |
| 2025-10-03 | 120.60 | $120.87 | 553900 |
| 2025-10-02 | 120.80 | $119.60 | 598401 |
| 2025-10-01 | 121.32 | $121.64 | 663400 |
| 2025-09-30 | 121.50 | $122.11 | 585700 |
| 2025-09-29 | 121.62 | $121.13 | 686200 |
| 2025-09-26 | 121.99 | $121.04 | 534000 |
| 2025-09-25 | 122.44 | $121.01 | 662846 |
| 2025-09-24 | 122.99 | $122.16 | 625649 |
| 2025-09-23 | 123.39 | $122.10 | 805635 |
| 2025-09-22 | 123.88 | $122.09 | 746021 |
| 2025-09-19 | 124.46 | $122.59 | 1.3M |
| 2025-09-18 | 125.04 | $124.04 | 550900 |
| 2025-09-17 | 125.42 | $123.93 | 825926 |
| 2025-09-16 | 125.89 | $125.72 | 597900 |
| 2025-09-15 | 126.06 | $123.67 | 542800 |
| 2025-09-12 | 126.69 | $126.12 | 330125 |
| 2025-09-11 | 126.92 | $126.88 | 448330 |
| 2025-09-10 | 127.04 | $125.95 | 415800 |
| 2025-09-09 | 127.37 | $127.07 | 335500 |
| 2025-09-08 | 127.52 | $128.10 | 462600 |
| 2025-09-05 | 127.48 | $128.41 | 383112 |
| 2025-09-04 | 127.38 | $127.93 | 367312 |
| 2025-09-03 | 127.37 | $127.83 | 602553 |
| 2025-09-02 | 127.38 | $128.43 | 693700 |
| 2025-08-29 | 127.27 | $129.54 | 439735 |
| 2025-08-28 | 126.92 | $129.05 | 491100 |
| 2025-08-27 | 126.62 | $129.25 | 515102 |
| 2025-08-26 | 126.24 | $128.07 | 491800 |
| 2025-08-25 | 126.06 | $128.02 | 229300 |
| 2025-08-22 | 125.87 | $129.04 | 388800 |
| 2025-08-21 | 125.45 | $127.64 | 550915 |
| 2025-08-20 | 125.28 | $126.75 | 360600 |
| 2025-08-19 | 125.27 | $126.08 | 298901 |
| 2025-08-18 | 125.42 | $125.27 | 412463 |
| 2025-08-15 | 125.78 | $125.93 | 370305 |
| 2025-08-14 | 126.08 | $126.39 | 324944 |
| 2025-08-13 | 126.35 | $127.90 | 299300 |
| 2025-08-12 | 126.35 | $126.85 | 392052 |
| 2025-08-11 | 126.60 | $126.06 | 302200 |
| 2025-08-08 | 127.07 | $126.24 | 346028 |
| 2025-08-07 | 127.60 | $126.27 | 316917 |
| 2025-08-06 | 128.22 | $125.18 | 549700 |
| 2025-08-05 | 129.18 | $126.30 | 685094 |
| 2025-08-04 | 130.08 | $126.60 | 719400 |
| 2025-08-01 | 131.08 | $126.37 | 959600 |
| 2025-07-31 | 132.29 | $131.54 | 683800 |
| 2025-07-30 | 132.62 | $132.11 | 463000 |
| 2025-07-29 | 132.89 | $132.31 | 279900 |
| 2025-07-28 | 133.17 | $131.58 | 345800 |
| 2025-07-25 | 133.65 | $133.07 | 309200 |
| 2025-07-24 | 133.91 | $132.74 | 376956 |
| 2025-07-23 | 134.28 | $134.13 | 351810 |
| 2025-07-22 | 134.42 | $134.06 | 425231 |
| 2025-07-21 | 134.61 | $133.06 | 571912 |
| 2025-07-18 | 135.04 | $133.14 | 487146 |
| 2025-07-17 | 135.54 | $134.54 | 1.2M |
| 2025-07-16 | 135.81 | $135.36 | 441200 |
| 2025-07-15 | 135.97 | $134.34 | 385600 |
| 2025-07-14 | 136.36 | $136.10 | 267900 |
| 2025-07-11 | 136.45 | $135.71 | 393000 |
| 2025-07-10 | 136.64 | $136.35 | 422600 |
| 2025-07-09 | 136.73 | $136.06 | 449900 |
| 2025-07-08 | 136.89 | $136.73 | 498233 |
| 2025-07-07 | 136.93 | $136.26 | 369419 |
| 2025-07-03 | 137.09 | $137.35 | 226600 |
| 2025-07-02 | 137.04 | $138.21 | 476502 |
| 2025-07-01 | 136.80 | $136.88 | 603641 |
| 2025-06-30 | 136.80 | $135.62 | 332700 |
| 2025-06-27 | 137.07 | $135.86 | 642943 |
| 2025-06-26 | 137.33 | $135.39 | 451142 |
| 2025-06-25 | 137.73 | $134.04 | 524800 |
| 2025-06-24 | 138.48 | $137.50 | 462000 |
| 2025-06-23 | 138.62 | $139.23 | 580442 |
| 2025-06-20 | 138.41 | $137.32 | 1.1M |
| 2025-06-18 | 138.57 | $136.90 | 408515 |
| 2025-06-17 | 138.83 | $137.52 | 388400 |
| 2025-06-16 | 139.01 | $137.66 | 513823 |
| 2025-06-13 | 139.17 | $138.26 | 387832 |
| 2025-06-12 | 139.23 | $139.44 | 320800 |
| 2025-06-11 | 139.05 | $138.26 | 568975 |
| 2025-06-10 | 139.07 | $139.00 | 343330 |
| 2025-06-09 | 138.94 | $138.21 | 250700 |
| 2025-06-06 | 138.95 | $138.00 | 327100 |
| 2025-06-05 | 138.99 | $136.74 | 313230 |
| 2025-06-04 | 139.29 | $137.22 | 347500 |
| 2025-06-03 | 139.53 | $138.44 | 299400 |
| 2025-06-02 | 139.55 | $138.95 | 355500 |
| 2025-05-30 | 139.45 | $139.12 | 420608 |
| 2025-05-29 | 139.28 | $138.67 | 302236 |
| 2025-05-28 | 139.17 | $138.09 | 381100 |
| 2025-05-27 | 139.16 | $139.42 | 453611 |
| 2025-05-23 | 138.84 | $136.69 | 363000 |
| 2025-05-22 | 139.04 | $137.24 | 447402 |
| 2025-05-21 | 139.14 | $138.35 | 435400 |
| 2025-05-20 | 139.01 | $140.95 | 460130 |
| 2025-05-19 | 138.30 | $140.08 | 313409 |
| 2025-05-16 | 137.64 | $140.81 | 481400 |
| 2025-05-15 | 136.71 | $138.89 | 421500 |
| 2025-05-14 | 136.02 | $135.25 | 484300 |
| 2025-05-13 | 135.97 | $137.68 | 596217 |
| 2025-05-12 | 135.40 | $137.23 | 416827 |
| 2025-05-09 | 134.81 | $137.16 | 394931 |
| 2025-05-08 | 134.15 | $137.23 | 402448 |
| 2025-05-07 | 133.35 | $135.69 | 533000 |
| 2025-05-06 | 132.74 | $138.44 | 833810 |
| 2025-05-05 | 131.45 | $133.63 | 598010 |
| 2025-05-02 | 130.96 | $132.44 | 517100 |
| 2025-05-01 | 130.65 | $131.00 | 366700 |
| 2025-04-30 | 130.59 | $132.82 | 492200 |
| 2025-04-29 | 130.14 | $132.15 | 501126 |
| 2025-04-28 | 129.76 | $131.06 | 523743 |
| 2025-04-25 | 129.55 | $130.20 | 340437 |
| 2025-04-24 | 129.49 | $130.06 | 371749 |
| 2025-04-23 | 129.46 | $130.22 | 341529 |
| 2025-04-22 | 129.40 | $130.77 | 327516 |
| 2025-04-21 | 129.21 | $128.41 | 323000 |
| 2025-04-17 | 129.49 | $129.73 | 427915 |
| 2025-04-16 | 129.55 | $128.11 | 474100 |
| 2025-04-15 | 129.97 | $130.18 | 325900 |
| 2025-04-14 | 130.02 | $131.26 | 396600 |
| 2025-04-11 | 129.85 | $129.95 | 490500 |
| 2025-04-10 | 129.94 | $127.51 | 452119 |
| 2025-04-09 | 130.56 | $128.10 | 1.0M |
| 2025-04-08 | 131.17 | $123.22 | 576100 |
| 2025-04-07 | 132.90 | $125.26 | 894500 |
| 2025-04-04 | 134.48 | $130.89 | 611511 |
| 2025-04-03 | 135.12 | $136.41 | 446944 |
| 2025-04-02 | 134.69 | $135.32 | 355025 |
| 2025-04-01 | 134.42 | $135.96 | 345237 |
| 2025-03-31 | 133.96 | $135.21 | 454100 |
| 2025-03-28 | 133.58 | $134.99 | 553300 |
| 2025-03-27 | 133.18 | $135.60 | 364400 |
| 2025-03-26 | 132.58 | $135.04 | 462725 |
| 2025-03-25 | 132.00 | $132.48 | 494300 |
| 2025-03-24 | 131.87 | $133.04 | 709916 |
| 2025-03-21 | 131.60 | $130.33 | 3.5M |
| 2025-03-20 | 131.85 | $131.76 | 511317 |
| 2025-03-19 | 131.84 | $132.41 | 468750 |
| 2025-03-18 | 131.69 | $132.05 | 398700 |
| 2025-03-17 | 131.59 | $133.23 | 423402 |
| 2025-03-14 | 131.22 | $131.29 | 417700 |
| 2025-03-13 | 131.21 | $130.55 | 640557 |
| 2025-03-12 | 131.35 | $130.54 | 896100 |
| 2025-03-11 | 131.51 | $133.02 | 746100 |
| 2025-03-10 | 131.17 | $136.79 | 700211 |
| 2025-03-07 | 129.99 | $135.47 | 913740 |
| 2025-03-06 | 128.90 | $131.04 | 778500 |
| 2025-03-05 | 128.58 | $129.21 | 702800 |
| 2025-03-04 | 128.59 | $129.09 | 735700 |
| 2025-03-03 | 128.64 | $130.55 | 593749 |
| 2025-02-28 | 128.39 | $130.61 | 644731 |
| 2025-02-27 | 128.11 | $130.22 | 776000 |
| 2025-02-26 | 127.87 | $130.57 | 571325 |
| 2025-02-25 | 127.53 | $132.48 | 806709 |
| 2025-02-24 | 126.74 | $130.30 | 797800 |
| 2025-02-21 | 126.31 | $128.08 | 695239 |
| 2025-02-20 | 126.29 | $126.36 | 569643 |
| 2025-02-19 | 126.64 | $126.91 | 800135 |
| 2025-02-18 | 126.96 | $125.60 | 613715 |
| 2025-02-14 | 127.62 | $126.80 | 506544 |
| 2025-02-13 | 128.16 | $128.25 | 455029 |
| 2025-02-12 | 128.49 | $127.96 | 491126 |
| 2025-02-11 | 128.95 | $128.66 | 386649 |
| 2025-02-10 | 129.36 | $127.56 | 623540 |
| 2025-02-07 | 130.09 | $127.90 | 417546 |
| 2025-02-06 | 130.87 | $127.39 | 524705 |
| 2025-02-05 | 131.90 | $126.27 | 752948 |
| 2025-02-04 | 133.35 | $127.13 | 1.1M |
| 2025-02-03 | 134.86 | $134.73 | 903257 |
| 2025-01-31 | 135.01 | $136.44 | 562104 |
| 2025-01-30 | 134.84 | $137.36 | 640115 |
| 2025-01-29 | 134.46 | $136.67 | 438435 |
| 2025-01-28 | 134.16 | $135.09 | 556100 |
| 2025-01-27 | 134.17 | $136.58 | 514245 |
| 2025-01-24 | 133.86 | $135.76 | 357313 |
| 2025-01-23 | 133.70 | $136.69 | 460642 |
| 2025-01-22 | 133.32 | $135.44 | 487940 |
| 2025-01-21 | 133.17 | $136.50 | 490030 |
| 2025-01-17 | 132.77 | $135.11 | 460441 |
| 2025-01-16 | 132.63 | $134.33 | 579102 |
| 2025-01-15 | 132.65 | $132.83 | 545134 |
| 2025-01-14 | 133.00 | $132.76 | 523150 |
| 2025-01-13 | 133.45 | $131.82 | 733639 |
| 2025-01-10 | 134.18 | $130.81 | 708100 |
| 2025-01-08 | 135.27 | $133.51 | 323603 |
| 2025-01-07 | 135.98 | $132.72 | 418502 |
| 2025-01-06 | 136.98 | $134.07 | 437500 |
| 2025-01-03 | 137.87 | $136.53 | 348400 |
| 2025-01-02 | 138.40 | $136.50 | 356526 |
| 2024-12-31 | 139.04 | $137.56 | 336404 |
| 2024-12-30 | 139.56 | $137.14 | 230015 |
| 2024-12-27 | 140.27 | $138.57 | 246116 |
| 2024-12-26 | 140.80 | $138.91 | 309000 |
| 2024-12-24 | 141.34 | $139.47 | 154800 |
| 2024-12-23 | 141.87 | $138.70 | 420400 |
| 2024-12-20 | 142.64 | $138.19 | 1.5M |
| 2024-12-19 | 143.66 | $138.78 | 771241 |
| 2024-12-18 | 144.71 | $141.84 | 1.2M |
| 2024-12-17 | 145.28 | $142.16 | 458715 |
| 2024-12-16 | 145.88 | $142.98 | 360326 |
| 2024-12-13 | 146.39 | $144.31 | 294202 |
| 2024-12-12 | 146.70 | $144.79 | 426760 |
| 2024-12-11 | 146.96 | $144.43 | 510131 |
| 2024-12-10 | 147.32 | $143.89 | 512955 |
| 2024-12-09 | 147.84 | $142.81 | 665210 |
| 2024-12-06 | 148.66 | $145.23 | 531254 |
| 2024-12-05 | 149.09 | $147.85 | 561318 |
| 2024-12-04 | 149.02 | $149.39 | 396049 |
| 2024-12-03 | 148.59 | $149.11 | 489613 |
| 2024-12-02 | 148.14 | $148.11 | 409000 |
| 2024-11-29 | 147.81 | $147.34 | 269700 |
| 2024-11-27 | 147.58 | $147.03 | 461600 |
| 2024-11-26 | 147.35 | $148.80 | 288804 |
| 2024-11-25 | 146.70 | $148.28 | 568900 |
| 2024-11-22 | 146.03 | $146.47 | 528312 |
| 2024-11-21 | 145.63 | $144.36 | 369443 |
| 2024-11-20 | 145.59 | $142.35 | 396200 |
| 2024-11-19 | 145.95 | $141.98 | 490928 |
| 2024-11-18 | 146.43 | $138.83 | 840700 |
| 2024-11-15 | 147.62 | $140.83 | 955200 |
| 2024-11-14 | 148.57 | $149.19 | 477044 |
| 2024-11-13 | 147.87 | $149.95 | 384100 |
| 2024-11-12 | 146.88 | $150.23 | 485400 |
| 2024-11-11 | 145.64 | $149.68 | 358096 |
| 2024-11-08 | 144.30 | $151.55 | 489000 |
| 2024-11-07 | 142.32 | $150.00 | 688200 |
| 2024-11-06 | 140.34 | $150.52 | 1.2M |
| 2024-11-05 | 137.91 | $154.86 | 1.4M |
| 2024-11-04 | 134.17 | $134.04 | 333138 |
| 2024-11-01 | 134.21 | $133.77 | 258100 |
| 2024-10-31 | 134.32 | $132.76 | 282220 |
| 2024-10-30 | 134.65 | $133.64 | 299723 |
| 2024-10-29 | 134.86 | $133.36 | 254300 |
| 2024-10-28 | 135.16 | $134.84 | 234200 |
| 2024-10-25 | 135.19 | $135.00 | 280716 |
| 2024-10-24 | 135.19 | $135.59 | 253100 |
| 2024-10-23 | 135.06 | $135.97 | 401000 |
| 2024-10-22 | 134.83 | $134.39 | 264467 |
| 2024-10-21 | 134.90 | $133.93 | 277900 |
| 2024-10-18 | 135.08 | $134.26 | 223000 |
| 2024-10-17 | 135.21 | $134.82 | 251549 |
| 2024-10-16 | 135.24 | $135.52 | 220900 |
| 2024-10-15 | 135.12 | $135.07 | 273500 |
| 2024-10-14 | 135.08 | $134.38 | 252600 |
| 2024-10-11 | 135.17 | $133.41 | 340749 |
| 2024-10-10 | 135.48 | $133.58 | 350600 |
| 2024-10-09 | 135.81 | $133.55 | 236842 |
| 2024-10-08 | 136.18 | $134.03 | 283700 |
| 2024-10-07 | 136.51 | $134.49 | 314800 |
| 2024-10-04 | 136.78 | $135.10 | 202700 |
| 2024-10-03 | 136.96 | $134.20 | 195800 |
| 2024-10-02 | 137.35 | $135.98 | 412033 |
| 2024-10-01 | 137.42 | $136.03 | 317600 |
| 2024-09-30 | 137.47 | $137.43 | 342728 |
| 2024-09-27 | 137.23 | $137.37 | 228340 |
| 2024-09-26 | 136.95 | $137.51 | 462694 |
| 2024-09-25 | 136.58 | $135.19 | 406415 |
| 2024-09-24 | 136.63 | $135.75 | 269850 |
| 2024-09-23 | 136.56 | $135.04 | 446536 |
| 2024-09-20 | 136.61 | $134.98 | 1.3M |
| 2024-09-19 | 136.66 | $136.16 | 256300 |
| 2024-09-18 | 136.46 | $135.70 | 269914 |
| 2024-09-17 | 136.31 | $134.21 | 295622 |
| 2024-09-16 | 136.44 | $134.70 | 347807 |
| 2024-09-13 | 136.46 | $134.60 | 257000 |
| 2024-09-12 | 136.49 | $134.88 | 239300 |
| 2024-09-11 | 136.45 | $134.45 | 355737 |
| 2024-09-10 | 136.47 | $135.48 | 336844 |
| 2024-09-09 | 136.25 | $135.74 | 387423 |
| 2024-09-06 | 135.93 | $135.23 | 285700 |
| 2024-09-05 | 135.64 | $134.92 | 322700 |
| 2024-09-04 | 135.34 | $134.63 | 386626 |
| 2024-09-03 | 135.04 | $134.30 | 243912 |
| 2024-08-30 | 134.73 | $134.31 | 304900 |
| 2024-08-29 | 134.35 | $133.53 | 382806 |
| 2024-08-28 | 134.05 | $133.77 | 349400 |
| 2024-08-27 | 133.62 | $132.65 | 180712 |
| 2024-08-26 | 133.34 | $132.71 | 216453 |
| 2024-08-23 | 132.97 | $132.82 | 255586 |
| 2024-08-22 | 132.50 | $132.04 | 145200 |
| 2024-08-21 | 132.09 | $132.51 | 245400 |
| 2024-08-20 | 131.49 | $131.88 | 204901 |
| 2024-08-19 | 130.90 | $132.36 | 249900 |
| 2024-08-16 | 130.09 | $130.99 | 250678 |
| 2024-08-15 | 129.42 | $130.77 | 308735 |
| 2024-08-14 | 128.66 | $130.88 | 268400 |
| 2024-08-13 | 127.73 | $129.75 | 275933 |
| 2024-08-12 | 126.87 | $128.26 | 405100 |
| 2024-08-09 | 126.16 | $130.17 | 462300 |
| 2024-08-08 | 124.92 | $126.76 | 362201 |
| 2024-08-07 | 124.17 | $126.37 | 634740 |
| 2024-08-06 | 123.38 | $127.95 | 594812 |
| 2024-08-05 | 122.11 | $120.01 | 491008 |
| 2024-08-02 | 122.29 | $123.02 | 328027 |
| 2024-08-01 | 121.85 | $123.34 | 434803 |
| 2024-07-31 | 121.26 | $124.37 | 337139 |
| 2024-07-30 | 120.35 | $123.74 | 312800 |
| 2024-07-29 | 119.41 | $121.35 | 241200 |
| 2024-07-26 | 118.82 | $121.21 | 278038 |
| 2024-07-25 | 118.15 | $119.72 | 350512 |
| 2024-07-24 | 117.68 | $118.64 | 277942 |
| 2024-07-23 | 117.36 | $117.86 | 311301 |
| 2024-07-22 | 117.15 | $119.96 | 208906 |
| 2024-07-19 | 116.45 | $119.03 | 343123 |
| 2024-07-18 | 115.83 | $119.77 | 241114 |
| 2024-07-17 | 114.96 | $119.26 | 544340 |
| 2024-07-16 | 114.05 | $117.10 | 388000 |
| 2024-07-15 | 113.46 | $114.00 | 289339 |
| 2024-07-12 | 113.43 | $115.01 | 302524 |
| 2024-07-11 | 113.18 | $114.77 | 312300 |
| 2024-07-10 | 112.95 | $113.27 | 264500 |
| 2024-07-09 | 113.00 | $111.98 | 367500 |
| 2024-07-08 | 113.34 | $112.89 | 363504 |
| 2024-07-05 | 113.55 | $112.38 | 885112 |
| 2024-07-03 | 113.91 | $112.95 | 268100 |
| 2024-07-02 | 114.20 | $112.82 | 776100 |
| 2024-07-01 | 114.58 | $113.77 | 481500 |
| 2024-06-28 | 114.82 | $114.70 | 520400 |
| 2024-06-27 | 114.91 | $114.81 | 357220 |
| 2024-06-26 | 114.99 | $114.11 | 529445 |
| 2024-06-25 | 115.23 | $115.04 | 419800 |
| 2024-06-24 | 115.32 | $116.33 | 354733 |
| 2024-06-21 | 115.15 | $115.50 | 2.3M |
| 2024-06-20 | 115.14 | $114.56 | 448200 |
| 2024-06-18 | 115.32 | $115.75 | 399742 |
| 2024-06-17 | 115.28 | $115.33 | 376000 |
| 2024-06-14 | 115.34 | $113.89 | 286607 |
| 2024-06-13 | 115.70 | $114.75 | 324200 |
| 2024-06-12 | 115.94 | $114.93 | 368801 |
| 2024-06-11 | 116.19 | $114.99 | 315708 |
| 2024-06-10 | 116.47 | $115.33 | 259400 |
| 2024-06-07 | 116.72 | $115.94 | 252719 |
| 2024-06-06 | 116.88 | $116.23 | 312238 |
| 2024-06-05 | 117.00 | $115.85 | 341112 |
| 2024-06-04 | 117.22 | $114.93 | 234900 |
| 2024-06-03 | 117.68 | $116.57 | 263243 |
| 2024-05-31 | 117.85 | $117.58 | 328230 |
| 2024-05-30 | 117.84 | $116.60 | 326649 |
| 2024-05-29 | 118.03 | $115.43 | 265000 |
| 2024-05-28 | 118.49 | $116.44 | 302100 |
| 2024-05-24 | 118.80 | $117.70 | 170000 |
| 2024-05-23 | 118.90 | $117.65 | 477515 |
| 2024-05-22 | 119.01 | $118.32 | 334600 |
| 2024-05-21 | 118.99 | $118.81 | 320131 |
| 2024-05-20 | 118.86 | $118.23 | 254400 |
| 2024-05-17 | 118.82 | $119.63 | 317012 |
| 2024-05-16 | 118.47 | $118.88 | 403846 |
| 2024-05-15 | 118.21 | $117.66 | 438600 |
| 2024-05-14 | 118.16 | $118.13 | 544801 |
| 2024-05-13 | 118.00 | $121.37 | 580400 |
| 2024-05-10 | 117.11 | $120.22 | 426331 |
| 2024-05-09 | 116.32 | $119.97 | 439600 |
| 2024-05-08 | 115.45 | $118.45 | 806879 |
| 2024-05-07 | 114.76 | $116.57 | 358930 |
| 2024-05-06 | 114.35 | $115.41 | 199900 |
| 2024-05-03 | 114.12 | $114.56 | 200900 |
| 2024-05-02 | 114.03 | $115.25 | 266300 |
| 2024-05-01 | 113.79 | $114.30 | 264400 |
| 2024-04-30 | 113.70 | $114.59 | 202000 |
| 2024-04-29 | 113.54 | $115.06 | 325300 |
| 2024-04-26 | 113.26 | $113.29 | 296644 |
| 2024-04-25 | 113.31 | $114.48 | 201900 |
| 2024-04-24 | 113.12 | $115.10 | 194547 |
| 2024-04-23 | 112.77 | $114.33 | 180100 |
| 2024-04-22 | 112.53 | $114.31 | 223836 |
| 2024-04-19 | 112.26 | $113.62 | 360100 |
| 2024-04-18 | 112.10 | $112.33 | 249400 |
| 2024-04-17 | 112.19 | $111.29 | 388400 |
| 2024-04-16 | 112.53 | $111.52 | 755613 |
| 2024-04-15 | 112.88 | $110.13 | 285315 |
| 2024-04-12 | 113.58 | $110.15 | 316532 |
| 2024-04-11 | 114.39 | $111.89 | 273603 |
| 2024-04-10 | 114.97 | $112.88 | 455629 |
| 2024-04-09 | 115.44 | $113.13 | 371500 |
| 2024-04-08 | 115.93 | $113.27 | 391856 |
| 2024-04-05 | 116.47 | $114.36 | 267001 |
| 2024-04-04 | 116.86 | $115.03 | 307019 |
| 2024-04-03 | 117.17 | $114.41 | 366200 |
| 2024-04-02 | 117.66 | $116.39 | 322425 |
| 2024-04-01 | 117.80 | $117.23 | 337549 |
| 2024-03-28 | 117.78 | $116.85 | 340615 |
| 2024-03-27 | 117.83 | $118.10 | 367600 |
| 2024-03-26 | 117.62 | $117.54 | 301118 |
| 2024-03-25 | 117.48 | $117.40 | 360600 |
| 2024-03-22 | 117.35 | $117.13 | 309732 |
| 2024-03-21 | 117.24 | $116.08 | 334431 |
| 2024-03-20 | 117.32 | $116.57 | 404844 |
| 2024-03-19 | 117.31 | $117.12 | 341854 |
| 2024-03-18 | 117.17 | $115.37 | 358300 |
| 2024-03-15 | 117.37 | $114.75 | 1.8M |
| 2024-03-14 | 117.73 | $115.41 | 386921 |
| 2024-03-13 | 117.98 | $117.00 | 532036 |
| 2024-03-12 | 117.94 | $117.93 | 392202 |
| 2024-03-11 | 117.67 | $117.62 | 426516 |
| 2024-03-08 | 117.41 | $117.47 | 343434 |
| 2024-03-07 | 117.14 | $116.29 | 459800 |
| 2024-03-06 | 117.05 | $116.33 | 457530 |
| 2024-03-05 | 116.92 | $116.71 | 325000 |
| 2024-03-04 | 116.68 | $117.35 | 388001 |
| 2024-03-01 | 116.26 | $117.13 | 329500 |
| 2024-02-29 | 115.80 | $117.63 | 585924 |
| 2024-02-28 | 115.14 | $116.34 | 350936 |
| 2024-02-27 | 114.64 | $115.16 | 379000 |
| 2024-02-26 | 114.29 | $114.62 | 254100 |
| 2024-02-23 | 114.00 | $114.97 | 315619 |
| 2024-02-22 | 113.56 | $114.71 | 557000 |
| 2024-02-21 | 113.11 | $115.20 | 318400 |
| 2024-02-20 | 112.47 | $115.86 | 453351 |
| 2024-02-16 | 111.57 | $114.17 | 309700 |
| 2024-02-15 | 110.88 | $114.91 | 476426 |
| 2024-02-14 | 109.92 | $110.79 | 519800 |
| 2024-02-13 | 109.67 | $108.38 | 391237 |
| 2024-02-12 | 109.88 | $109.07 | 420457 |
| 2024-02-09 | 109.98 | $108.16 | 305934 |
| 2024-02-08 | 110.28 | $109.46 | 378000 |
| 2024-02-07 | 110.36 | $110.68 | 654721 |
| 2024-02-06 | 110.18 | $109.71 | 1.0M |
| 2024-02-05 | 110.17 | $110.59 | 521463 |
| 2024-02-02 | 109.97 | $111.22 | 391570 |
| 2024-02-01 | 109.59 | $111.08 | 481300 |
| 2024-01-31 | 109.19 | $107.57 | 266000 |
| 2024-01-30 | 109.45 | $109.26 | 325500 |
| 2024-01-29 | 109.39 | $108.18 | 368951 |
| 2024-01-26 | 109.55 | $109.27 | 392200 |
| 2024-01-25 | 109.50 | $108.43 | 448200 |
| 2024-01-24 | 109.61 | $107.32 | 476500 |
| 2024-01-23 | 109.96 | $109.11 | 437900 |
| 2024-01-22 | 109.99 | $109.45 | 312609 |
| 2024-01-19 | 109.95 | $109.89 | 214600 |
| 2024-01-18 | 109.79 | $110.08 | 274612 |
| 2024-01-17 | 109.56 | $110.10 | 286821 |
| 2024-01-16 | 109.28 | $109.52 | 279500 |
| 2024-01-12 | 109.08 | $109.86 | 268600 |
| 2024-01-11 | 108.75 | $109.23 | 373700 |
| 2024-01-10 | 108.51 | $107.59 | 383500 |
| 2024-01-09 | 108.56 | $107.16 | 270413 |
| 2024-01-08 | 108.70 | $106.90 | 223328 |
| 2024-01-05 | 108.91 | $106.46 | 464700 |
| 2024-01-04 | 109.24 | $106.86 | 323220 |
| 2024-01-03 | 109.53 | $108.01 | 358003 |
| 2024-01-02 | 109.61 | $109.69 | 285000 |
| 2023-12-29 | 109.33 | $108.53 | 252518 |
| 2023-12-28 | 109.24 | $108.85 | 175119 |
| 2023-12-27 | 109.06 | $108.75 | 188000 |
| 2023-12-26 | 108.86 | $109.19 | 148935 |
| 2023-12-22 | 108.51 | $108.53 | 256200 |
| 2023-12-21 | 108.24 | $107.77 | 258330 |
| 2023-12-20 | 108.07 | $106.62 | 340600 |
| 2023-12-19 | 108.10 | $107.44 | 245600 |
| 2023-12-18 | 107.94 | $106.84 | 254000 |
| 2023-12-15 | 107.88 | $106.46 | 916503 |
| 2023-12-14 | 107.86 | $108.41 | 562716 |
| 2023-12-13 | 107.42 | $109.15 | 428400 |
| 2023-12-12 | 106.74 | $106.95 | 226500 |
| 2023-12-11 | 106.39 | $106.75 | 215509 |
| 2023-12-08 | 106.02 | $106.12 | 232900 |
| 2023-12-07 | 105.71 | $106.11 | 204400 |
| 2023-12-06 | 105.33 | $105.75 | 283700 |
| 2023-12-05 | 104.95 | $105.43 | 228000 |
| 2023-12-04 | 104.56 | $105.77 | 408200 |
| 2023-12-01 | 104.03 | $104.57 | 339043 |
| 2023-11-30 | 103.65 | $102.49 | 443228 |
| 2023-11-29 | 103.64 | $101.19 | 316128 |
| 2023-11-28 | 103.88 | $102.77 | 264534 |
| 2023-11-27 | 103.81 | $103.66 | 199400 |
| 2023-11-24 | 103.53 | $103.88 | 110328 |
| 2023-11-22 | 103.14 | $104.25 | 256929 |
| 2023-11-21 | 102.60 | $103.11 | 292448 |
| 2023-11-20 | 102.20 | $103.01 | 214000 |
| 2023-11-17 | 101.74 | $103.18 | 203704 |
| 2023-11-16 | 101.15 | $102.79 | 257819 |
| 2023-11-15 | 100.54 | $103.54 | 426400 |
| 2023-11-14 | 99.65 | $103.18 | 367900 |
| 2023-11-13 | 98.70 | $102.24 | 290600 |
| 2023-11-10 | 97.77 | $102.39 | 426319 |
| 2023-11-09 | 96.67 | $101.41 | 378700 |
| 2023-11-08 | 95.58 | $100.02 | 474537 |
| 2023-11-07 | 94.61 | $101.83 | 664500 |
| 2023-11-06 | 93.11 | $95.62 | 373924 |
| 2023-11-03 | 92.68 | $95.89 | 284742 |
| 2023-11-02 | 92.13 | $94.89 | 294800 |
| 2023-11-01 | 91.70 | $93.07 | 345948 |
| 2023-10-31 | 91.60 | $93.58 | 332000 |
| 2023-10-30 | 91.39 | $93.48 | 221800 |
| 2023-10-27 | 91.18 | $92.67 | 331800 |
| 2023-10-26 | 91.12 | $93.41 | 454112 |
| 2023-10-25 | 90.90 | $92.64 | 484300 |
| 2023-10-24 | 90.83 | $91.96 | 492100 |
| 2023-10-23 | 90.90 | $89.70 | 317500 |
| 2023-10-20 | 91.48 | $90.45 | 332203 |
| 2023-10-19 | 92.00 | $90.74 | 551828 |
| 2023-10-18 | 92.57 | $92.79 | 485600 |
| 2023-10-17 | 92.81 | $93.65 | 379700 |
| 2023-10-16 | 92.92 | $92.58 | 241900 |
| 2023-10-13 | 93.29 | $91.65 | 350245 |
| 2023-10-12 | 93.92 | $91.23 | 490125 |
| 2023-10-11 | 94.76 | $93.82 | 439320 |
| 2023-10-10 | 95.21 | $94.64 | 332300 |
| 2023-10-09 | 95.56 | $95.03 | 226200 |
| 2023-10-06 | 95.90 | $94.25 | 357800 |
| 2023-10-05 | 96.47 | $95.06 | 300026 |
| 2023-10-04 | 96.98 | $96.41 | 256111 |
| 2023-10-03 | 97.28 | $96.00 | 394809 |
| 2023-10-02 | 97.74 | $96.83 | 410838 |
| 2023-09-29 | 98.09 | $98.40 | 376201 |
| 2023-09-28 | 98.19 | $98.35 | 334109 |
| 2023-09-27 | 98.32 | $97.38 | 259100 |
| 2023-09-26 | 98.68 | $98.19 | 274650 |
| 2023-09-25 | 98.93 | $98.47 | 280528 |
| 2023-09-22 | 99.17 | $99.56 | 366746 |
| 2023-09-21 | 99.24 | $100.25 | 410432 |
| 2023-09-20 | 99.17 | $100.03 | 523700 |
| 2023-09-19 | 99.15 | $99.59 | 315000 |
| 2023-09-18 | 99.22 | $99.66 | 319806 |
| 2023-09-15 | 99.30 | $98.86 | 701346 |
| 2023-09-14 | 99.57 | $99.18 | 330630 |
| 2023-09-13 | 99.82 | $99.01 | 402948 |
| 2023-09-12 | 100.16 | $100.76 | 287677 |
| 2023-09-11 | 100.19 | $100.91 | 325040 |
| 2023-09-08 | 100.21 | $99.89 | 453264 |
| 2023-09-07 | 100.45 | $99.55 | 587100 |
| 2023-09-06 | 100.81 | $100.46 | 538700 |
| 2023-09-05 | 101.04 | $100.59 | 938300 |
| 2023-09-01 | 101.29 | $102.65 | 223600 |
| 2023-08-31 | 101.16 | $102.91 | 297600 |
| 2023-08-30 | 100.96 | $102.82 | 401526 |
| 2023-08-29 | 100.75 | $103.00 | 228700 |
| 2023-08-28 | 100.48 | $102.84 | 253500 |
| 2023-08-25 | 100.22 | $102.99 | 402814 |
| 2023-08-24 | 99.89 | $101.55 | 357900 |
| 2023-08-23 | 99.83 | $101.73 | 489900 |
| 2023-08-22 | 99.74 | $100.74 | 408800 |
| 2023-08-21 | 99.85 | $100.43 | 524500 |
| 2023-08-18 | 100.07 | $99.84 | 416500 |
| 2023-08-17 | 100.46 | $98.50 | 499251 |
| 2023-08-16 | 101.22 | $97.78 | 424100 |
| 2023-08-15 | 102.26 | $97.56 | 485400 |
| 2023-08-14 | 103.54 | $98.59 | 612815 |
| 2023-08-11 | 104.81 | $98.70 | 505147 |
| 2023-08-10 | 106.27 | $99.98 | 575859 |
| 2023-08-09 | 107.70 | $101.06 | 628100 |
| 2023-08-08 | 109.14 | $101.03 | 1.2M |
| 2023-08-07 | 110.81 | $109.60 | 445181 |
| 2023-08-04 | 110.94 | $109.53 | 474534 |
| 2023-08-03 | 111.10 | $110.87 | 271715 |
| 2023-08-02 | 110.99 | $111.68 | 252705 |
| 2023-08-01 | 110.69 | $112.06 | 263132 |
| 2023-07-31 | 110.25 | $111.26 | 327300 |
| 2023-07-28 | 109.91 | $110.46 | 226930 |
| 2023-07-27 | 109.67 | $109.38 | 312400 |
| 2023-07-26 | 109.61 | $110.74 | 312300 |
| 2023-07-25 | 109.25 | $109.78 | 226115 |
| 2023-07-24 | 109.04 | $109.81 | 235100 |
| 2023-07-21 | 108.77 | $109.45 | 265826 |
| 2023-07-20 | 108.53 | $108.95 | 359600 |
| 2023-07-19 | 108.36 | $108.06 | 400400 |
| 2023-07-18 | 108.34 | $109.20 | 286048 |
| 2023-07-17 | 108.08 | $109.22 | 213700 |
| 2023-07-14 | 107.77 | $108.52 | 235474 |
| 2023-07-13 | 107.54 | $108.77 | 273214 |
| 2023-07-12 | 107.23 | $109.45 | 386015 |
| 2023-07-11 | 106.73 | $108.69 | 217816 |
| 2023-07-10 | 106.30 | $107.95 | 248005 |
| 2023-07-07 | 105.95 | $107.24 | 400310 |
| 2023-07-06 | 105.71 | $106.96 | 272500 |
| 2023-07-05 | 105.48 | $107.84 | 422800 |
| 2023-07-03 | 105.04 | $106.50 | 158322 |
| 2023-06-30 | 104.81 | $105.95 | 322655 |
| 2023-06-29 | 104.67 | $104.75 | 260900 |
| 2023-06-28 | 104.76 | $104.46 | 275002 |
| 2023-06-27 | 104.93 | $104.29 | 315800 |
| 2023-06-26 | 105.17 | $103.69 | 313300 |
| 2023-06-23 | 105.58 | $104.14 | 321835 |
| 2023-06-22 | 105.96 | $105.03 | 336843 |
| 2023-06-21 | 106.22 | $103.73 | 449300 |
| 2023-06-20 | 106.80 | $105.13 | 391500 |
| 2023-06-16 | 107.18 | $106.69 | 752605 |
| 2023-06-15 | 107.29 | $106.77 | 423100 |
| 2023-06-14 | 107.41 | $107.78 | 390448 |
| 2023-06-13 | 107.33 | $107.58 | 353400 |
| 2023-06-12 | 107.28 | $107.12 | 338800 |
| 2023-06-09 | 107.32 | $106.87 | 197000 |
| 2023-06-08 | 107.41 | $106.45 | 197447 |
| 2023-06-07 | 107.62 | $106.95 | 253200 |
| 2023-06-06 | 107.74 | $106.46 | 359921 |
| 2023-06-05 | 107.99 | $106.05 | 277830 |
| 2023-06-02 | 108.37 | $107.51 | 261800 |
| 2023-06-01 | 108.49 | $105.52 | 474437 |
| 2023-05-31 | 109.06 | $104.60 | 374200 |
| 2023-05-30 | 109.90 | $105.76 | 319800 |
| 2023-05-26 | 110.62 | $107.56 | 499446 |
| 2023-05-25 | 111.07 | $108.53 | 311300 |
| 2023-05-24 | 111.38 | $109.64 | 306067 |
| 2023-05-23 | 111.49 | $110.23 | 265731 |
| 2023-05-22 | 111.48 | $111.47 | 372500 |
| 2023-05-19 | 111.19 | $112.50 | 433028 |
| 2023-05-18 | 110.63 | $111.27 | 508100 |
| 2023-05-17 | 110.22 | $109.92 | 570900 |
| 2023-05-16 | 110.01 | $109.54 | 606900 |
| 2023-05-15 | 109.84 | $110.21 | 496826 |
| 2023-05-12 | 109.49 | $109.58 | 339909 |
| 2023-05-11 | 109.20 | $109.63 | 359410 |
| 2023-05-10 | 108.84 | $109.93 | 533118 |
| 2023-05-09 | 108.35 | $108.41 | 285429 |
| 2023-05-08 | 108.08 | $108.39 | 368300 |
| 2023-05-05 | 107.76 | $108.40 | 346537 |
| 2023-05-04 | 107.38 | $108.51 | 344700 |
| 2023-05-03 | 106.90 | $109.95 | 1.0M |
| 2023-05-02 | 106.02 | $105.68 | 345501 |
| 2023-05-01 | 105.90 | $106.33 | 258300 |
| 2023-04-28 | 105.61 | $106.17 | 298244 |
| 2023-04-27 | 105.30 | $105.56 | 288300 |
| 2023-04-26 | 105.06 | $103.98 | 233918 |
| 2023-04-25 | 105.10 | $103.80 | 196100 |
| 2023-04-24 | 105.17 | $105.42 | 180002 |
| 2023-04-21 | 104.91 | $104.83 | 211100 |
| 2023-04-20 | 104.71 | $105.14 | 164511 |
| 2023-04-19 | 104.41 | $105.57 | 238100 |
| 2023-04-18 | 103.96 | $105.02 | 214432 |
| 2023-04-17 | 103.55 | $104.77 | 281400 |
| 2023-04-14 | 103.11 | $105.08 | 433600 |
| 2023-04-13 | 102.53 | $106.22 | 832738 |
| 2023-04-12 | 101.60 | $101.56 | 269716 |
| 2023-04-11 | 101.51 | $101.55 | 262313 |
| 2023-04-10 | 101.40 | $101.70 | 204909 |
| 2023-04-06 | 101.23 | $101.67 | 228400 |
| 2023-04-05 | 101.03 | $101.88 | 281206 |
| 2023-04-04 | 100.76 | $101.13 | 253700 |
| 2023-04-03 | 100.59 | $102.51 | 301100 |
| 2023-03-31 | 100.11 | $101.73 | 307600 |
| 2023-03-30 | 99.70 | $101.40 | 223589 |
| 2023-03-29 | 99.30 | $101.81 | 275000 |
| 2023-03-28 | 98.75 | $101.57 | 290312 |
| 2023-03-27 | 98.16 | $100.31 | 328240 |
| 2023-03-24 | 97.74 | $100.18 | 238600 |
| 2023-03-23 | 97.28 | $98.02 | 657400 |
| 2023-03-22 | 97.21 | $97.80 | 372100 |
| 2023-03-21 | 97.18 | $99.71 | 463700 |
| 2023-03-20 | 96.75 | $98.39 | 276602 |
| 2023-03-17 | 96.53 | $96.60 | 837816 |
| 2023-03-16 | 96.66 | $96.21 | 322300 |
| 2023-03-15 | 96.90 | $95.04 | 269900 |
| 2023-03-14 | 97.43 | $97.26 | 286400 |
| 2023-03-13 | 97.59 | $95.07 | 235959 |
| 2023-03-10 | 98.24 | $95.88 | 211415 |
| 2023-03-09 | 98.83 | $97.50 | 293300 |
| 2023-03-08 | 99.18 | $97.48 | 169100 |
| 2023-03-07 | 99.58 | $97.48 | 258100 |
| 2023-03-06 | 100.06 | $98.73 | 459700 |
| 2023-03-03 | 100.35 | $100.44 | 155800 |
| 2023-03-02 | 100.32 | $100.17 | 209032 |
| 2023-03-01 | 100.35 | $100.91 | 368200 |
| 2023-02-28 | 100.22 | $99.40 | 377419 |
| 2023-02-27 | 100.39 | $100.63 | 239711 |
| 2023-02-24 | 100.33 | $101.74 | 396821 |
| 2023-02-23 | 100.03 | $101.35 | 362300 |
| 2023-02-22 | 99.76 | $100.51 | 302800 |
| 2023-02-21 | 99.63 | $99.66 | 302627 |
| 2023-02-17 | 99.65 | $99.07 | 262900 |
| 2023-02-16 | 99.81 | $98.76 | 442300 |
| 2023-02-15 | 100.05 | $98.69 | 196500 |
| 2023-02-14 | 100.35 | $98.61 | 236605 |
| 2023-02-13 | 100.72 | $99.08 | 225635 |
| 2023-02-10 | 101.04 | $98.83 | 296529 |
| 2023-02-09 | 101.47 | $97.84 | 603000 |
| 2023-02-08 | 102.17 | $101.02 | 383741 |
| 2023-02-07 | 102.31 | $100.68 | 443100 |
| 2023-02-06 | 102.53 | $101.55 | 321939 |
| 2023-02-03 | 102.61 | $102.24 | 326200 |
| 2023-02-02 | 102.54 | $101.24 | 268714 |
| 2023-02-01 | 102.66 | $102.67 | 438909 |
| 2023-01-31 | 102.50 | $102.80 | 216631 |
| 2023-01-30 | 102.27 | $101.43 | 194413 |
| 2023-01-27 | 102.29 | $101.36 | 147233 |
| 2023-01-26 | 102.32 | $102.66 | 306835 |
| 2023-01-25 | 102.07 | $102.51 | 235831 |
| 2023-01-24 | 101.80 | $101.34 | 189400 |
| 2023-01-23 | 101.72 | $101.21 | 405150 |
| 2023-01-20 | 101.65 | $102.15 | 363335 |
| 2023-01-19 | 101.37 | $102.48 | 355832 |
| 2023-01-18 | 100.96 | $102.30 | 512600 |
| 2023-01-17 | 100.51 | $104.44 | 603500 |
| 2023-01-13 | 99.54 | $100.15 | 256600 |
| 2023-01-12 | 99.30 | $100.38 | 275501 |
| 2023-01-11 | 98.97 | $99.30 | 213318 |
| 2023-01-10 | 98.82 | $98.76 | 152200 |
| 2023-01-09 | 98.75 | $97.82 | 258238 |
| 2023-01-06 | 98.86 | $98.92 | 171813 |
| 2023-01-05 | 98.75 | $96.98 | 280300 |
| 2023-01-04 | 99.04 | $98.04 | 207334 |
| 2023-01-03 | 99.13 | $97.40 | 332410 |
| 2022-12-30 | 99.37 | $97.93 | 228420 |
| 2022-12-29 | 99.53 | $98.18 | 167234 |
| 2022-12-28 | 99.66 | $98.09 | 123312 |
| 2022-12-27 | 99.81 | $99.45 | 130200 |
| 2022-12-23 | 99.70 | $98.87 | 147600 |
| 2022-12-22 | 99.68 | $98.43 | 247600 |
| 2022-12-21 | 99.74 | $99.05 | 326200 |
| 2022-12-20 | 99.66 | $97.48 | 139900 |
| 2022-12-19 | 99.90 | $97.13 | 248541 |
| 2022-12-16 | 100.23 | $97.97 | 565600 |
| 2022-12-15 | 100.42 | $98.41 | 298320 |
| 2022-12-14 | 100.54 | $99.99 | 222700 |
| 2022-12-13 | 100.33 | $99.77 | 372902 |
| 2022-12-12 | 100.11 | $98.99 | 190200 |
| 2022-12-09 | 100.00 | $98.26 | 200322 |
| 2022-12-08 | 100.02 | $99.01 | 149500 |
| 2022-12-07 | 99.86 | $99.10 | 178000 |
| 2022-12-06 | 99.63 | $97.95 | 347544 |
| 2022-12-05 | 99.59 | $99.51 | 242200 |
| 2022-12-02 | 99.20 | $100.45 | 451646 |
| 2022-12-01 | 98.53 | $98.05 | 227220 |
| 2022-11-30 | 98.23 | $97.97 | 415400 |
| 2022-11-29 | 97.88 | $96.71 | 236700 |
| 2022-11-28 | 97.72 | $97.61 | 174208 |
| 2022-11-25 | 97.33 | $98.69 | 99900 |
| 2022-11-23 | 96.62 | $97.99 | 202321 |
| 2022-11-22 | 95.93 | $97.94 | 336730 |
| 2022-11-21 | 95.12 | $95.87 | 231039 |
| 2022-11-18 | 94.59 | $95.34 | 651848 |
| 2022-11-17 | 94.08 | $94.00 | 288109 |
| 2022-11-16 | 93.74 | $93.99 | 227600 |
| 2022-11-15 | 93.34 | $94.42 | 327300 |
| 2022-11-14 | 92.76 | $92.84 | 257548 |
| 2022-11-11 | 92.40 | $92.56 | 286900 |
| 2022-11-10 | 92.04 | $94.37 | 286300 |
| 2022-11-09 | 91.21 | $92.03 | 231000 |
| 2022-11-08 | 90.73 | $93.07 | 348612 |
| 2022-11-07 | 89.94 | $93.16 | 333048 |
| 2022-11-04 | 88.98 | $93.19 | 498536 |
| 2022-11-03 | 87.86 | $91.48 | 635923 |
| 2022-11-02 | 86.91 | $87.68 | 367400 |
| 2022-11-01 | 86.60 | $88.72 | 292748 |
| 2022-10-31 | 86.01 | $89.12 | 336500 |
| 2022-10-28 | 85.23 | $88.74 | 176800 |
| 2022-10-27 | 84.41 | $87.44 | 277937 |
| 2022-10-26 | 83.72 | $86.28 | 337722 |
| 2022-10-25 | 83.17 | $85.89 | 293900 |
| 2022-10-24 | 82.62 | $84.25 | 280300 |
| 2022-10-21 | 82.32 | $83.96 | 193100 |
| 2022-10-20 | 82.04 | $82.51 | 216640 |
| 2022-10-19 | 82.02 | $83.92 | 313938 |
| 2022-10-18 | 81.71 | $83.97 | 370800 |
| 2022-10-17 | 81.34 | $83.37 | 353814 |
| 2022-10-14 | 81.05 | $82.29 | 257938 |
| 2022-10-13 | 80.95 | $83.37 | 268900 |
| 2022-10-12 | 80.61 | $81.67 | 348100 |
| 2022-10-11 | 80.58 | $81.90 | 335518 |
| 2022-10-10 | 80.51 | $81.10 | 210945 |
| 2022-10-07 | 80.61 | $80.57 | 376900 |
| 2022-10-06 | 80.85 | $80.73 | 315704 |
| 2022-10-05 | 81.11 | $81.97 | 351310 |
| 2022-10-04 | 81.15 | $83.75 | 467400 |
| 2022-10-03 | 80.84 | $81.71 | 630500 |
| 2022-09-30 | 80.93 | $80.52 | 428700 |
| 2022-09-29 | 81.29 | $82.09 | 439224 |
| 2022-09-28 | 81.39 | $82.88 | 598400 |
| 2022-09-27 | 81.36 | $82.79 | 679200 |
| 2022-09-26 | 81.35 | $78.99 | 322400 |
| 2022-09-23 | 82.16 | $80.10 | 376018 |
| 2022-09-22 | 82.88 | $82.19 | 238800 |
| 2022-09-21 | 83.29 | $82.98 | 254027 |
| 2022-09-20 | 83.62 | $83.70 | 284535 |
| 2022-09-19 | 83.85 | $84.28 | 413640 |
| 2022-09-16 | 84.01 | $83.11 | 991043 |
| 2022-09-15 | 84.46 | $82.89 | 414405 |
| 2022-09-14 | 85.04 | $83.40 | 456925 |
| 2022-09-13 | 85.62 | $83.68 | 359600 |
| 2022-09-12 | 86.24 | $86.24 | 328500 |
| 2022-09-09 | 86.43 | $85.74 | 328100 |
| 2022-09-08 | 86.77 | $85.12 | 343600 |
| 2022-09-07 | 87.30 | $85.03 | 491038 |
| 2022-09-06 | 87.94 | $84.12 | 316300 |
| 2022-09-02 | 88.88 | $85.51 | 360000 |
| 2022-09-01 | 89.69 | $86.48 | 386009 |
| 2022-08-31 | 90.43 | $87.07 | 588019 |
| 2022-08-30 | 91.16 | $88.20 | 371600 |
| 2022-08-29 | 91.77 | $88.81 | 314600 |
| 2022-08-26 | 92.35 | $89.56 | 417100 |
| 2022-08-25 | 92.86 | $91.20 | 610535 |
| 2022-08-24 | 93.10 | $89.72 | 454604 |
| 2022-08-23 | 93.68 | $91.02 | 513933 |
| 2022-08-22 | 94.07 | $92.05 | 214011 |
| 2022-08-19 | 94.31 | $94.15 | 250700 |
| 2022-08-18 | 94.12 | $94.75 | 170000 |
| 2022-08-17 | 93.77 | $94.17 | 199112 |
| 2022-08-16 | 93.48 | $95.34 | 303943 |
| 2022-08-15 | 92.88 | $94.47 | 241545 |
| 2022-08-12 | 92.36 | $93.58 | 258200 |
| 2022-08-11 | 91.93 | $93.69 | 379936 |
| 2022-08-10 | 91.40 | $93.11 | 296416 |
| 2022-08-09 | 90.91 | $91.56 | 432000 |
| 2022-08-08 | 90.65 | $90.86 | 335013 |
| 2022-08-05 | 90.50 | $91.75 | 227421 |
| 2022-08-04 | 90.13 | $91.05 | 246800 |
| 2022-08-03 | 89.84 | $91.63 | 244046 |
| 2022-08-02 | 89.38 | $90.78 | 219646 |
| 2022-08-01 | 89.03 | $91.82 | 203800 |
| 2022-07-29 | 88.39 | $90.98 | 321200 |
| 2022-07-28 | 87.83 | $89.64 | 214207 |
| 2022-07-27 | 87.46 | $89.24 | 267800 |
| 2022-07-26 | 87.12 | $89.45 | 337000 |
| 2022-07-25 | 86.68 | $88.92 | 239800 |
| 2022-07-22 | 86.28 | $87.10 | 173543 |
| 2022-07-21 | 86.21 | $86.74 | 170426 |
| 2022-07-20 | 86.21 | $87.11 | 197100 |
| 2022-07-19 | 86.14 | $86.86 | 240938 |
| 2022-07-18 | 86.12 | $85.20 | 275300 |
| 2022-07-15 | 86.45 | $85.86 | 239300 |
| 2022-07-14 | 86.69 | $85.47 | 252533 |
| 2022-07-13 | 87.07 | $86.46 | 363600 |
| 2022-07-12 | 87.30 | $86.92 | 402900 |
| 2022-07-11 | 87.48 | $86.30 | 317400 |
| 2022-07-08 | 87.82 | $87.11 | 326200 |
| 2022-07-07 | 88.05 | $88.93 | 396920 |
| 2022-07-06 | 87.94 | $87.61 | 537201 |
| 2022-07-05 | 88.10 | $88.70 | 312840 |
| 2022-07-01 | 88.05 | $89.76 | 292736 |
| 2022-06-30 | 87.77 | $88.16 | 476000 |
| 2022-06-29 | 87.79 | $89.31 | 295000 |
| 2022-06-28 | 87.58 | $89.61 | 325800 |
| 2022-06-27 | 87.28 | $89.94 | 307100 |
| 2022-06-24 | 86.87 | $88.40 | 528619 |
| 2022-06-23 | 86.73 | $84.88 | 557200 |
| 2022-06-22 | 87.31 | $84.78 | 273500 |
| 2022-06-21 | 88.02 | $86.02 | 453306 |
| 2022-06-17 | 88.58 | $84.62 | 505700 |
| 2022-06-16 | 89.54 | $84.77 | 298632 |
| 2022-06-15 | 90.62 | $87.46 | 248842 |
| 2022-06-14 | 91.32 | $86.87 | 356400 |
| 2022-06-13 | 92.24 | $87.22 | 336300 |
| 2022-06-10 | 93.24 | $89.90 | 250717 |
| 2022-06-09 | 93.84 | $91.32 | 409033 |
| 2022-06-08 | 94.21 | $93.01 | 326000 |
| 2022-06-07 | 94.29 | $93.49 | 313134 |
| 2022-06-06 | 94.27 | $92.70 | 246120 |
| 2022-06-03 | 94.40 | $93.11 | 348000 |
| 2022-06-02 | 94.45 | $93.28 | 353821 |
| 2022-06-01 | 94.47 | $95.92 | 493300 |
| 2022-05-31 | 93.91 | $94.69 | 483249 |
| 2022-05-27 | 93.52 | $94.61 | 296500 |
| 2022-05-26 | 93.07 | $93.99 | 358435 |
| 2022-05-25 | 92.67 | $94.47 | 501800 |
| 2022-05-24 | 92.10 | $91.99 | 373722 |
| 2022-05-23 | 91.94 | $93.70 | 294800 |
| 2022-05-20 | 91.39 | $91.82 | 326100 |
| 2022-05-19 | 91.14 | $92.08 | 413900 |
| 2022-05-18 | 90.79 | $92.37 | 519500 |
| 2022-05-17 | 90.31 | $95.03 | 380607 |
| 2022-05-16 | 89.19 | $92.55 | 335800 |
| 2022-05-13 | 88.41 | $92.59 | 620700 |
| 2022-05-12 | 87.49 | $89.48 | 645900 |
| 2022-05-11 | 87.08 | $86.82 | 366100 |
| 2022-05-10 | 87.17 | $86.50 | 354438 |
| 2022-05-09 | 87.33 | $86.50 | 338035 |
| 2022-05-06 | 87.53 | $88.31 | 522042 |
| 2022-05-05 | 87.38 | $88.42 | 453000 |
| 2022-05-04 | 87.18 | $89.48 | 441615 |
| 2022-05-03 | 86.73 | $86.52 | 341715 |
| 2022-05-02 | 86.83 | $85.55 | 436003 |
| 2022-04-29 | 87.15 | $85.11 | 306018 |
| 2022-04-28 | 87.62 | $86.35 | 310833 |
| 2022-04-27 | 87.91 | $85.70 | 383810 |
| 2022-04-26 | 88.38 | $84.97 | 287819 |
| 2022-04-25 | 89.07 | $86.81 | 425443 |
| 2022-04-22 | 89.49 | $87.73 | 497000 |
| 2022-04-21 | 89.78 | $90.29 | 293400 |
| 2022-04-20 | 89.57 | $90.60 | 419509 |
| 2022-04-19 | 89.26 | $90.28 | 221943 |
| 2022-04-18 | 88.96 | $89.03 | 260141 |
| 2022-04-14 | 88.87 | $89.51 | 205706 |
| 2022-04-13 | 88.66 | $88.49 | 253001 |
| 2022-04-12 | 88.62 | $87.61 | 523530 |
| 2022-04-11 | 88.77 | $90.12 | 255024 |
| 2022-04-08 | 88.41 | $89.52 | 369700 |
| 2022-04-07 | 88.11 | $88.76 | 318730 |
| 2022-04-06 | 87.92 | $88.91 | 392700 |
| 2022-04-05 | 87.66 | $89.36 | 273901 |
| 2022-04-04 | 87.27 | $89.56 | 259600 |
| 2022-04-01 | 86.77 | $90.06 | 473941 |
| 2022-03-31 | 86.09 | $87.15 | 334528 |
| 2022-03-30 | 85.92 | $87.99 | 237106 |
| 2022-03-29 | 85.54 | $88.65 | 293948 |
| 2022-03-28 | 84.97 | $87.51 | 232400 |
| 2022-03-25 | 84.55 | $87.55 | 201230 |
| 2022-03-24 | 84.06 | $86.21 | 261523 |
| 2022-03-23 | 83.78 | $85.11 | 309029 |
| 2022-03-22 | 83.70 | $85.37 | 346312 |
| 2022-03-21 | 83.57 | $85.68 | 322200 |
| 2022-03-18 | 83.36 | $85.71 | 625200 |
| 2022-03-17 | 83.12 | $84.44 | 462174 |
| 2022-03-16 | 83.13 | $83.56 | 535300 |
| 2022-03-15 | 83.33 | $82.69 | 667514 |
| 2022-03-14 | 83.77 | $82.95 | 341600 |
| 2022-03-11 | 84.24 | $83.00 | 303445 |
| 2022-03-10 | 84.79 | $83.80 | 421900 |
| 2022-03-09 | 85.27 | $86.49 | 390947 |
| 2022-03-08 | 85.28 | $85.11 | 914002 |
| 2022-03-07 | 85.59 | $82.13 | 630212 |
| 2022-03-04 | 86.59 | $85.23 | 709006 |
| 2022-03-03 | 87.11 | $87.22 | 911100 |
| 2022-03-02 | 87.31 | $88.35 | 457400 |
| 2022-03-01 | 87.31 | $87.84 | 362102 |
| 2022-02-28 | 87.43 | $88.74 | 466549 |
| 2022-02-25 | 87.40 | $90.60 | 389800 |
| 2022-02-24 | 86.98 | $87.38 | 774100 |
| 2022-02-23 | 87.18 | $89.11 | 295900 |
| 2022-02-22 | 87.07 | $88.82 | 438809 |
| 2022-02-18 | 87.01 | $88.77 | 307243 |
| 2022-02-17 | 86.98 | $88.81 | 438600 |
| 2022-02-16 | 86.95 | $88.66 | 373200 |
| 2022-02-15 | 86.96 | $88.00 | 263315 |
| 2022-02-14 | 87.14 | $86.65 | 433537 |
| 2022-02-11 | 87.64 | $87.00 | 463139 |
| 2022-02-10 | 88.18 | $85.49 | 470007 |
| 2022-02-09 | 89.13 | $87.01 | 604700 |
| 2022-02-08 | 89.94 | $86.30 | 537935 |
| 2022-02-07 | 91.05 | $85.24 | 436508 |
| 2022-02-04 | 92.57 | $85.24 | 859546 |
| 2022-02-03 | 94.35 | $86.83 | 1.0M |
| 2022-02-02 | 96.08 | $96.23 | 489000 |
| 2022-02-01 | 96.12 | $95.34 | 331000 |
| 2022-01-31 | 96.36 | $94.70 | 348000 |
| 2022-01-28 | 96.77 | $94.53 | 408233 |
| 2022-01-27 | 97.28 | $94.57 | 515000 |
| 2022-01-26 | 97.88 | $94.16 | 453427 |
| 2022-01-25 | 98.65 | $94.59 | 367533 |
| 2022-01-24 | 99.45 | $96.49 | 480700 |
| 2022-01-21 | 99.97 | $97.69 | 426528 |
| 2022-01-20 | 100.33 | $99.71 | 328400 |
| 2022-01-19 | 100.30 | $100.70 | 426356 |
| 2022-01-18 | 100.05 | $100.55 | 309117 |
| 2022-01-14 | 99.79 | $101.01 | 259909 |
| 2022-01-13 | 99.39 | $100.67 | 447919 |
| 2022-01-12 | 98.98 | $100.16 | 320411 |
| 2022-01-11 | 98.60 | $100.22 | 351000 |
| 2022-01-10 | 98.15 | $99.71 | 322716 |
| 2022-01-07 | 97.73 | $99.51 | 296600 |
| 2022-01-06 | 97.28 | $98.78 | 311138 |
| 2022-01-05 | 96.91 | $98.59 | 449206 |
| 2022-01-04 | 96.51 | $97.76 | 291145 |
| 2022-01-03 | 96.23 | $97.12 | 337400 |
| 2021-12-31 | 96.04 | $96.64 | 184609 |
| 2021-12-30 | 95.91 | $96.49 | 155800 |
| 2021-12-29 | 95.80 | $97.02 | 326627 |
| 2021-12-28 | 95.56 | $97.35 | 328341 |
| 2021-12-27 | 95.21 | $95.81 | 326200 |
| 2021-12-23 | 95.14 | $94.81 | 343800 |
| 2021-12-22 | 95.26 | $94.86 | 230100 |
| 2021-12-21 | 95.40 | $95.55 | 284741 |
| 2021-12-20 | 95.41 | $93.64 | 449400 |
| 2021-12-17 | 95.84 | $95.36 | 877803 |
| 2021-12-16 | 95.97 | $96.65 | 367300 |
| 2021-12-15 | 95.85 | $95.68 | 363027 |
| 2021-12-14 | 95.91 | $95.35 | 470222 |
| 2021-12-13 | 96.06 | $94.67 | 609105 |
| 2021-12-10 | 96.38 | $96.35 | 278500 |
| 2021-12-09 | 96.39 | $96.37 | 311500 |
| 2021-12-08 | 96.41 | $97.15 | 244800 |
| 2021-12-07 | 96.26 | $96.86 | 237225 |
| 2021-12-06 | 96.15 | $96.72 | 317800 |
| 2021-12-03 | 96.05 | $94.11 | 286730 |
| 2021-12-02 | 96.49 | $94.09 | 417444 |
| 2021-12-01 | 97.00 | $93.01 | 384000 |
| 2021-11-30 | 97.83 | $93.13 | 597300 |
| 2021-11-29 | 98.75 | $97.76 | 414700 |
| 2021-11-26 | 98.84 | $96.61 | 295029 |
| 2021-11-24 | 99.19 | $98.16 | 270500 |
| 2021-11-23 | 99.25 | $98.46 | 151700 |
| 2021-11-22 | 99.26 | $97.82 | 219400 |
| 2021-11-19 | 99.39 | $96.89 | 505036 |
| 2021-11-18 | 99.73 | $98.37 | 262717 |
| 2021-11-17 | 99.80 | $98.87 | 424400 |
| 2021-11-16 | 99.77 | $99.52 | 246235 |
| 2021-11-15 | 99.58 | $100.09 | 268400 |
| 2021-11-12 | 99.23 | $99.32 | 266700 |
| 2021-11-11 | 98.98 | $99.41 | 209445 |
| 2021-11-10 | 98.65 | $100.64 | 436700 |
| 2021-11-09 | 98.00 | $99.76 | 402527 |
| 2021-11-08 | 97.42 | $99.03 | 311635 |
| 2021-11-05 | 96.89 | $98.23 | 559440 |
| 2021-11-04 | 96.43 | $96.38 | 377800 |
| 2021-11-03 | 96.29 | $95.94 | 640319 |
| 2021-11-02 | 96.20 | $92.51 | 1.1M |
| 2021-11-01 | 96.82 | $95.62 | 497449 |
| 2021-10-29 | 96.87 | $95.23 | 487104 |
| 2021-10-28 | 97.00 | $95.07 | 393900 |
| 2021-10-27 | 97.17 | $94.19 | 474646 |
| 2021-10-26 | 97.54 | $96.27 | 270141 |
| 2021-10-25 | 97.52 | $97.18 | 248334 |
| 2021-10-22 | 97.29 | $97.01 | 210400 |
| 2021-10-21 | 97.04 | $97.16 | 181929 |
| 2021-10-20 | 96.71 | $96.86 | 219600 |
| 2021-10-19 | 96.37 | $97.21 | 244507 |
| 2021-10-18 | 95.89 | $96.41 | 461600 |
| 2021-10-15 | 95.48 | $96.88 | 373210 |
| 2021-10-14 | 94.90 | $96.43 | 245200 |
| 2021-10-13 | 94.30 | $94.55 | 363100 |
| 2021-10-12 | 93.99 | $95.82 | 356200 |
| 2021-10-11 | 93.34 | $95.62 | 250846 |
| 2021-10-08 | 92.63 | $94.98 | 274303 |
| 2021-10-07 | 91.92 | $94.48 | 416542 |
| 2021-10-06 | 91.20 | $94.02 | 481400 |
| 2021-10-05 | 90.45 | $93.07 | 837800 |
| 2021-10-04 | 89.77 | $91.48 | 519600 |
| 2021-10-01 | 89.32 | $90.48 | 703000 |
| 2021-09-30 | 89.00 | $89.01 | 516005 |
| 2021-09-29 | 88.93 | $90.91 | 570100 |
| 2021-09-28 | 88.45 | $89.50 | 369638 |
| 2021-09-27 | 88.19 | $89.99 | 315400 |
| 2021-09-24 | 87.78 | $88.62 | 288601 |
| 2021-09-23 | 87.59 | $88.81 | 323919 |
| 2021-09-22 | 87.33 | $87.45 | 441700 |
| 2021-09-21 | 87.32 | $87.12 | 423000 |
| 2021-09-20 | 87.38 | $86.78 | 762200 |
| 2021-09-17 | 87.52 | $87.85 | 1.2M |
| 2021-09-16 | 87.45 | $89.11 | 331621 |
| 2021-09-15 | 87.11 | $87.95 | 445249 |
| 2021-09-14 | 86.96 | $86.51 | 173304 |
| 2021-09-13 | 87.09 | $87.34 | 221500 |
| 2021-09-10 | 87.07 | $86.22 | 198800 |
| 2021-09-09 | 87.28 | $86.28 | 264200 |
| 2021-09-08 | 87.52 | $87.50 | 247728 |
| 2021-09-07 | 87.53 | $87.41 | 183800 |
| 2021-09-03 | 87.57 | $88.12 | 214300 |
| 2021-09-02 | 87.47 | $88.16 | 170509 |
| 2021-09-01 | 87.34 | $88.12 | 192400 |
| 2021-08-31 | 87.20 | $87.86 | 281447 |
| 2021-08-30 | 87.10 | $87.77 | 212305 |
| 2021-08-27 | 87.00 | $88.66 | 321531 |
| 2021-08-26 | 86.70 | $87.36 | 221009 |
| 2021-08-25 | 86.63 | $87.96 | 276700 |
| 2021-08-24 | 86.42 | $87.12 | 202200 |
| 2021-08-23 | 86.37 | $86.95 | 436018 |
| 2021-08-20 | 86.34 | $86.28 | 711606 |
| 2021-08-19 | 86.46 | $85.43 | 435390 |
| 2021-08-18 | 86.78 | $86.51 | 450300 |
| 2021-08-17 | 86.93 | $87.67 | 202001 |
| 2021-08-16 | 86.86 | $88.66 | 254203 |
| 2021-08-13 | 86.57 | $88.35 | 162100 |
| 2021-08-12 | 86.32 | $87.22 | 205400 |
| 2021-08-11 | 86.26 | $87.69 | 221003 |
| 2021-08-10 | 86.11 | $86.97 | 189348 |
| 2021-08-09 | 86.09 | $86.05 | 193808 |
| 2021-08-06 | 86.27 | $86.10 | 230427 |
| 2021-08-05 | 86.48 | $84.69 | 298142 |
| 2021-08-04 | 87.02 | $85.09 | 545000 |
| 2021-08-03 | 87.58 | $87.72 | 654007 |
| 2021-08-02 | 87.68 | $89.13 | 371226 |
| 2021-07-30 | 87.50 | $87.81 | 874024 |
| 2021-07-29 | 87.59 | $88.95 | 365516 |
| 2021-07-28 | 87.45 | $88.78 | 256311 |
| 2021-07-27 | 87.33 | $88.21 | 256846 |
| 2021-07-26 | 87.32 | $88.04 | 190640 |
| 2021-07-23 | 87.36 | $87.28 | 164300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
101.57
2026-07-21
Close Price
$101.80
Vol: 503089
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
80.09
Average
109.07
Maximum
151.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 101.57 | $101.80 | 503089 |
| 2026-07-20 | 101.14 | $102.52 | 723618 |
| 2026-07-17 | 100.38 | $102.56 | 571911 |
| 2026-07-16 | 99.42 | $102.24 | 574400 |
| 2026-07-15 | 98.35 | $99.17 | 691526 |
| 2026-07-14 | 98.02 | $98.20 | 547912 |
| 2026-07-13 | 97.93 | $99.34 | 570000 |
| 2026-07-10 | 97.47 | $98.75 | 513500 |
| 2026-07-09 | 97.11 | $97.49 | 746530 |
| 2026-07-08 | 97.07 | $97.96 | 887517 |
| 2026-07-07 | 96.90 | $98.57 | 823012 |
| 2026-07-06 | 96.52 | $99.29 | 1.0M |
| 2026-07-02 | 95.84 | $97.62 | 803600 |
| 2026-07-01 | 95.58 | $95.62 | 1.0M |
| 2026-06-30 | 95.92 | $94.71 | 765817 |
| 2026-06-29 | 96.66 | $95.41 | 855990 |
| 2026-06-26 | 97.36 | $97.50 | 1.3M |
| 2026-06-25 | 97.59 | $96.82 | 658324 |
| 2026-06-24 | 98.10 | $98.11 | 821106 |
| 2026-06-23 | 98.35 | $97.98 | 820100 |
| 2026-06-22 | 98.71 | $97.41 | 1.2M |
| 2026-06-18 | 99.36 | $97.93 | 5.1M |
| 2026-06-17 | 100.00 | $98.84 | 1.6M |
| 2026-06-16 | 100.52 | $100.81 | 1.0M |
| 2026-06-15 | 100.54 | $101.51 | 1.1M |
| 2026-06-12 | 100.37 | $101.59 | 1.1M |
| 2026-06-11 | 100.15 | $100.90 | 722811 |
| 2026-06-10 | 100.13 | $102.54 | 898800 |
| 2026-06-09 | 99.61 | $101.64 | 1.0M |
| 2026-06-08 | 99.29 | $99.66 | 1.0M |
| 2026-06-05 | 99.57 | $99.98 | 779200 |
| 2026-06-04 | 99.83 | $99.46 | 627300 |
| 2026-06-03 | 100.36 | $100.90 | 621900 |
| 2026-06-02 | 100.58 | $101.12 | 708700 |
| 2026-06-01 | 100.82 | $101.75 | 605800 |
| 2026-05-29 | 100.95 | $101.44 | 882700 |
| 2026-05-28 | 101.24 | $103.21 | 664527 |
| 2026-05-27 | 101.07 | $103.96 | 725700 |
| 2026-05-26 | 100.68 | $103.30 | 760014 |
| 2026-05-22 | 100.45 | $102.41 | 546500 |
| 2026-05-21 | 100.51 | $102.15 | 989500 |
| 2026-05-20 | 100.73 | $100.70 | 797714 |
| 2026-05-19 | 101.50 | $100.34 | 821200 |
| 2026-05-18 | 102.61 | $101.42 | 701349 |
| 2026-05-15 | 103.67 | $102.62 | 995100 |
| 2026-05-14 | 104.63 | $102.25 | 1.5M |
| 2026-05-13 | 105.96 | $105.99 | 780800 |
| 2026-05-12 | 106.43 | $106.76 | 774300 |
| 2026-05-11 | 106.79 | $106.20 | 809800 |
| 2026-05-08 | 107.45 | $107.39 | 701002 |
| 2026-05-07 | 107.91 | $107.36 | 657302 |
| 2026-05-06 | 108.50 | $106.37 | 1.1M |
| 2026-05-05 | 109.56 | $107.13 | 2.3M |
| 2026-05-04 | 110.64 | $106.88 | 1.6M |
| 2026-05-01 | 112.05 | $110.43 | 633500 |
| 2026-04-30 | 112.64 | $111.74 | 615800 |
| 2026-04-29 | 112.96 | $111.71 | 387828 |
| 2026-04-28 | 113.36 | $113.01 | 339452 |
| 2026-04-27 | 113.42 | $113.01 | 400949 |
| 2026-04-24 | 113.51 | $112.69 | 512440 |
| 2026-04-23 | 113.70 | $112.89 | 709332 |
| 2026-04-22 | 113.88 | $112.62 | 611600 |
| 2026-04-21 | 114.17 | $113.20 | 386900 |
| 2026-04-20 | 114.33 | $114.21 | 479267 |
| 2026-04-17 | 114.20 | $115.25 | 489900 |
| 2026-04-16 | 113.70 | $113.83 | 541915 |
| 2026-04-15 | 113.54 | $112.70 | 457228 |
| 2026-04-14 | 113.69 | $113.03 | 381210 |
| 2026-04-13 | 113.77 | $113.58 | 618448 |
| 2026-04-10 | 113.68 | $114.66 | 397439 |
| 2026-04-09 | 113.23 | $114.93 | 386732 |
| 2026-04-08 | 112.59 | $113.56 | 564228 |
| 2026-04-07 | 112.24 | $113.33 | 399330 |
| 2026-04-06 | 111.89 | $114.26 | 489100 |
| 2026-04-02 | 111.18 | $112.76 | 505910 |
| 2026-04-01 | 110.80 | $111.26 | 509500 |
| 2026-03-31 | 110.83 | $112.66 | 519800 |
| 2026-03-30 | 110.43 | $112.45 | 605400 |
| 2026-03-27 | 110.04 | $112.11 | 581733 |
| 2026-03-26 | 109.69 | $111.82 | 541920 |
| 2026-03-25 | 109.39 | $110.79 | 602912 |
| 2026-03-24 | 109.38 | $110.06 | 615251 |
| 2026-03-23 | 109.63 | $110.45 | 707100 |
| 2026-03-20 | 109.85 | $109.16 | 2.4M |
| 2026-03-19 | 110.56 | $110.24 | 918535 |
| 2026-03-18 | 111.11 | $111.35 | 838800 |
| 2026-03-17 | 111.46 | $113.11 | 490735 |
| 2026-03-16 | 111.36 | $112.02 | 728800 |
| 2026-03-13 | 111.61 | $112.33 | 439907 |
| 2026-03-12 | 111.85 | $111.32 | 599500 |
| 2026-03-11 | 112.49 | $111.15 | 766529 |
| 2026-03-10 | 113.35 | $112.58 | 650900 |
| 2026-03-09 | 113.98 | $113.39 | 768500 |
| 2026-03-06 | 114.50 | $114.83 | 894003 |
| 2026-03-05 | 114.69 | $112.80 | 427300 |
| 2026-03-04 | 115.59 | $113.68 | 423500 |
| 2026-03-03 | 116.42 | $114.98 | 526432 |
| 2026-03-02 | 117.02 | $116.97 | 440804 |
| 2026-02-27 | 117.12 | $117.46 | 696301 |
| 2026-02-26 | 117.09 | $117.14 | 498800 |
| 2026-02-25 | 117.16 | $116.44 | 542500 |
| 2026-02-24 | 117.46 | $117.92 | 547500 |
| 2026-02-23 | 117.36 | $116.06 | 911012 |
| 2026-02-20 | 117.83 | $117.16 | 706000 |
| 2026-02-19 | 118.04 | $116.54 | 537900 |
| 2026-02-18 | 118.48 | $116.42 | 690006 |
| 2026-02-17 | 119.04 | $116.47 | 537900 |
| 2026-02-13 | 119.70 | $118.31 | 694300 |
| 2026-02-12 | 119.89 | $117.21 | 921414 |
| 2026-02-11 | 120.45 | $119.89 | 864438 |
| 2026-02-10 | 120.25 | $118.72 | 800600 |
| 2026-02-09 | 120.34 | $119.29 | 702300 |
| 2026-02-06 | 120.24 | $120.11 | 829329 |
| 2026-02-05 | 119.83 | $118.89 | 964727 |
| 2026-02-04 | 119.67 | $119.96 | 1.1M |
| 2026-02-03 | 119.10 | $120.41 | 1.7M |
| 2026-02-02 | 118.23 | $117.31 | 1.1M |
| 2026-01-30 | 118.12 | $118.10 | 1.3M |
| 2026-01-29 | 117.71 | $117.20 | 528717 |
| 2026-01-28 | 117.45 | $116.45 | 628300 |
| 2026-01-27 | 117.35 | $116.99 | 494412 |
| 2026-01-26 | 117.02 | $116.69 | 486311 |
| 2026-01-23 | 116.68 | $116.82 | 425385 |
| 2026-01-22 | 116.19 | $115.92 | 402135 |
| 2026-01-21 | 115.85 | $115.48 | 476523 |
| 2026-01-20 | 115.55 | $114.99 | 465400 |
| 2026-01-16 | 115.31 | $114.90 | 463001 |
| 2026-01-15 | 115.01 | $116.74 | 354100 |
| 2026-01-14 | 114.04 | $115.96 | 416100 |
| 2026-01-13 | 113.08 | $113.03 | 451814 |
| 2026-01-12 | 112.82 | $113.03 | 485500 |
| 2026-01-09 | 112.49 | $113.57 | 407636 |
| 2026-01-08 | 111.90 | $112.91 | 556300 |
| 2026-01-07 | 111.37 | $110.40 | 526215 |
| 2026-01-06 | 111.51 | $111.34 | 592000 |
| 2026-01-05 | 111.38 | $110.41 | 516600 |
| 2026-01-02 | 111.50 | $109.79 | 525700 |
| 2025-12-31 | 111.83 | $110.26 | 347000 |
| 2025-12-30 | 112.07 | $111.19 | 448922 |
| 2025-12-29 | 112.05 | $111.26 | 560900 |
| 2025-12-26 | 111.99 | $111.40 | 293200 |
| 2025-12-24 | 111.86 | $111.02 | 225716 |
| 2025-12-23 | 111.80 | $110.33 | 498924 |
| 2025-12-22 | 111.92 | $111.05 | 480701 |
| 2025-12-19 | 111.83 | $110.49 | 2.5M |
| 2025-12-18 | 111.88 | $111.32 | 728454 |
| 2025-12-17 | 111.65 | $111.75 | 662606 |
| 2025-12-16 | 111.21 | $112.24 | 677200 |
| 2025-12-15 | 110.52 | $112.79 | 1.0M |
| 2025-12-12 | 109.48 | $112.42 | 1.1M |
| 2025-12-11 | 108.33 | $111.20 | 976800 |
| 2025-12-10 | 107.32 | $108.74 | 1.0M |
| 2025-12-09 | 106.88 | $106.28 | 506739 |
| 2025-12-08 | 107.13 | $106.49 | 634639 |
| 2025-12-05 | 107.38 | $108.31 | 673500 |
| 2025-12-04 | 107.13 | $108.24 | 555500 |
| 2025-12-03 | 106.87 | $108.91 | 710000 |
| 2025-12-02 | 106.36 | $107.68 | 695548 |
| 2025-12-01 | 106.15 | $108.13 | 1.0M |
| 2025-11-28 | 105.79 | $107.54 | 438000 |
| 2025-11-26 | 105.57 | $107.58 | 643600 |
| 2025-11-25 | 105.32 | $107.22 | 636138 |
| 2025-11-24 | 105.18 | $105.86 | 741225 |
| 2025-11-21 | 105.49 | $107.62 | 675414 |
| 2025-11-20 | 105.36 | $106.79 | 499116 |
| 2025-11-19 | 105.51 | $106.96 | 497000 |
| 2025-11-18 | 105.70 | $107.40 | 549830 |
| 2025-11-17 | 105.85 | $107.00 | 613703 |
| 2025-11-14 | 106.22 | $107.66 | 624222 |
| 2025-11-13 | 106.53 | $107.70 | 675824 |
| 2025-11-12 | 106.95 | $108.17 | 696604 |
| 2025-11-11 | 107.38 | $109.31 | 652631 |
| 2025-11-10 | 107.61 | $107.43 | 632500 |
| 2025-11-07 | 108.55 | $108.49 | 766110 |
| 2025-11-06 | 109.43 | $106.45 | 737400 |
| 2025-11-05 | 111.21 | $107.70 | 1.1M |
| 2025-11-04 | 113.04 | $107.40 | 1.9M |
| 2025-11-03 | 115.40 | $114.13 | 1.1M |
| 2025-10-31 | 116.18 | $115.41 | 541144 |
| 2025-10-30 | 116.76 | $115.23 | 500925 |
| 2025-10-29 | 117.55 | $115.71 | 600700 |
| 2025-10-28 | 118.38 | $117.62 | 460506 |
| 2025-10-27 | 118.81 | $117.48 | 539530 |
| 2025-10-24 | 119.40 | $118.12 | 380030 |
| 2025-10-23 | 119.92 | $119.23 | 475586 |
| 2025-10-22 | 120.22 | $120.23 | 503100 |
| 2025-10-21 | 120.27 | $120.17 | 411500 |
| 2025-10-20 | 120.37 | $121.54 | 253500 |
| 2025-10-17 | 120.07 | $121.45 | 398301 |
| 2025-10-16 | 119.75 | $120.48 | 324948 |
| 2025-10-15 | 119.68 | $120.41 | 527412 |
| 2025-10-14 | 119.63 | $120.91 | 532182 |
| 2025-10-13 | 119.45 | $120.06 | 482600 |
| 2025-10-10 | 119.51 | $119.73 | 511100 |
| 2025-10-09 | 119.72 | $119.55 | 459123 |
| 2025-10-08 | 120.05 | $121.64 | 436900 |
| 2025-10-07 | 119.82 | $120.58 | 564100 |
| 2025-10-06 | 119.91 | $120.23 | 510318 |
| 2025-10-03 | 120.16 | $120.87 | 553900 |
| 2025-10-02 | 120.28 | $119.60 | 598401 |
| 2025-10-01 | 120.87 | $121.64 | 663400 |
| 2025-09-30 | 120.97 | $122.11 | 585700 |
| 2025-09-29 | 120.98 | $121.13 | 686200 |
| 2025-09-26 | 121.33 | $121.04 | 534000 |
| 2025-09-25 | 121.81 | $121.01 | 662846 |
| 2025-09-24 | 122.44 | $122.16 | 625649 |
| 2025-09-23 | 122.87 | $122.10 | 805635 |
| 2025-09-22 | 123.45 | $122.09 | 746021 |
| 2025-09-19 | 124.17 | $122.59 | 1.3M |
| 2025-09-18 | 124.92 | $124.04 | 550900 |
| 2025-09-17 | 125.38 | $123.93 | 825926 |
| 2025-09-16 | 126.00 | $125.72 | 597900 |
| 2025-09-15 | 126.20 | $123.67 | 542800 |
| 2025-09-12 | 127.11 | $126.12 | 330125 |
| 2025-09-11 | 127.44 | $126.88 | 448330 |
| 2025-09-10 | 127.61 | $125.95 | 415800 |
| 2025-09-09 | 128.12 | $127.07 | 335500 |
| 2025-09-08 | 128.38 | $128.10 | 462600 |
| 2025-09-05 | 128.37 | $128.41 | 383112 |
| 2025-09-04 | 128.27 | $127.93 | 367312 |
| 2025-09-03 | 128.29 | $127.83 | 602553 |
| 2025-09-02 | 128.35 | $128.43 | 693700 |
| 2025-08-29 | 128.24 | $129.54 | 439735 |
| 2025-08-28 | 127.75 | $129.05 | 491100 |
| 2025-08-27 | 127.31 | $129.25 | 515102 |
| 2025-08-26 | 126.73 | $128.07 | 491800 |
| 2025-08-25 | 126.41 | $128.02 | 229300 |
| 2025-08-22 | 126.05 | $129.04 | 388800 |
| 2025-08-21 | 125.32 | $127.64 | 550915 |
| 2025-08-20 | 124.89 | $126.75 | 360600 |
| 2025-08-19 | 124.69 | $126.08 | 298901 |
| 2025-08-18 | 124.70 | $125.27 | 412463 |
| 2025-08-15 | 125.00 | $125.93 | 370305 |
| 2025-08-14 | 125.20 | $126.39 | 324944 |
| 2025-08-13 | 125.34 | $127.90 | 299300 |
| 2025-08-12 | 125.08 | $126.85 | 392052 |
| 2025-08-11 | 125.14 | $126.06 | 302200 |
| 2025-08-08 | 125.51 | $126.24 | 346028 |
| 2025-08-07 | 125.96 | $126.27 | 316917 |
| 2025-08-06 | 126.55 | $125.18 | 549700 |
| 2025-08-05 | 127.66 | $126.30 | 685094 |
| 2025-08-04 | 128.70 | $126.60 | 719400 |
| 2025-08-01 | 129.92 | $126.37 | 959600 |
| 2025-07-31 | 131.50 | $131.54 | 683800 |
| 2025-07-30 | 131.83 | $132.11 | 463000 |
| 2025-07-29 | 132.07 | $132.31 | 279900 |
| 2025-07-28 | 132.32 | $131.58 | 345800 |
| 2025-07-25 | 132.88 | $133.07 | 309200 |
| 2025-07-24 | 133.12 | $132.74 | 376956 |
| 2025-07-23 | 133.53 | $134.13 | 351810 |
| 2025-07-22 | 133.61 | $134.06 | 425231 |
| 2025-07-21 | 133.75 | $133.06 | 571912 |
| 2025-07-18 | 134.25 | $133.14 | 487146 |
| 2025-07-17 | 134.86 | $134.54 | 1.2M |
| 2025-07-16 | 135.17 | $135.36 | 441200 |
| 2025-07-15 | 135.31 | $134.34 | 385600 |
| 2025-07-14 | 135.81 | $136.10 | 267900 |
| 2025-07-11 | 135.86 | $135.71 | 393000 |
| 2025-07-10 | 136.07 | $136.35 | 422600 |
| 2025-07-09 | 136.13 | $136.06 | 449900 |
| 2025-07-08 | 136.29 | $136.73 | 498233 |
| 2025-07-07 | 136.29 | $136.26 | 369419 |
| 2025-07-03 | 136.45 | $137.35 | 226600 |
| 2025-07-02 | 136.30 | $138.21 | 476502 |
| 2025-07-01 | 135.86 | $136.88 | 603641 |
| 2025-06-30 | 135.76 | $135.62 | 332700 |
| 2025-06-27 | 136.04 | $135.86 | 642943 |
| 2025-06-26 | 136.32 | $135.39 | 451142 |
| 2025-06-25 | 136.82 | $134.04 | 524800 |
| 2025-06-24 | 137.86 | $137.50 | 462000 |
| 2025-06-23 | 138.04 | $139.23 | 580442 |
| 2025-06-20 | 137.71 | $137.32 | 1.1M |
| 2025-06-18 | 137.90 | $136.90 | 408515 |
| 2025-06-17 | 138.28 | $137.52 | 388400 |
| 2025-06-16 | 138.53 | $137.66 | 513823 |
| 2025-06-13 | 138.79 | $138.26 | 387832 |
| 2025-06-12 | 138.90 | $139.44 | 320800 |
| 2025-06-11 | 138.66 | $138.26 | 568975 |
| 2025-06-10 | 138.73 | $139.00 | 343330 |
| 2025-06-09 | 138.57 | $138.21 | 250700 |
| 2025-06-06 | 138.61 | $138.00 | 327100 |
| 2025-06-05 | 138.72 | $136.74 | 313230 |
| 2025-06-04 | 139.23 | $137.22 | 347500 |
| 2025-06-03 | 139.68 | $138.44 | 299400 |
| 2025-06-02 | 139.83 | $138.95 | 355500 |
| 2025-05-30 | 139.82 | $139.12 | 420608 |
| 2025-05-29 | 139.73 | $138.67 | 302236 |
| 2025-05-28 | 139.73 | $138.09 | 381100 |
| 2025-05-27 | 139.89 | $139.42 | 453611 |
| 2025-05-23 | 139.62 | $136.69 | 363000 |
| 2025-05-22 | 140.13 | $137.24 | 447402 |
| 2025-05-21 | 140.54 | $138.35 | 435400 |
| 2025-05-20 | 140.64 | $140.95 | 460130 |
| 2025-05-19 | 139.89 | $140.08 | 313409 |
| 2025-05-16 | 139.21 | $140.81 | 481400 |
| 2025-05-15 | 138.11 | $138.89 | 421500 |
| 2025-05-14 | 137.33 | $135.25 | 484300 |
| 2025-05-13 | 137.51 | $137.68 | 596217 |
| 2025-05-12 | 136.92 | $137.23 | 416827 |
| 2025-05-09 | 136.30 | $137.16 | 394931 |
| 2025-05-08 | 135.54 | $137.23 | 402448 |
| 2025-05-07 | 134.56 | $135.69 | 533000 |
| 2025-05-06 | 133.84 | $138.44 | 833810 |
| 2025-05-05 | 132.06 | $133.63 | 598010 |
| 2025-05-02 | 131.41 | $132.44 | 517100 |
| 2025-05-01 | 130.99 | $131.00 | 366700 |
| 2025-04-30 | 130.93 | $132.82 | 492200 |
| 2025-04-29 | 130.28 | $132.15 | 501126 |
| 2025-04-28 | 129.70 | $131.06 | 523743 |
| 2025-04-25 | 129.35 | $130.20 | 340437 |
| 2025-04-24 | 129.21 | $130.06 | 371749 |
| 2025-04-23 | 129.09 | $130.22 | 341529 |
| 2025-04-22 | 128.90 | $130.77 | 327516 |
| 2025-04-21 | 128.52 | $128.41 | 323000 |
| 2025-04-17 | 128.81 | $129.73 | 427915 |
| 2025-04-16 | 128.77 | $128.11 | 474100 |
| 2025-04-15 | 129.26 | $130.18 | 325900 |
| 2025-04-14 | 129.21 | $131.26 | 396600 |
| 2025-04-11 | 128.83 | $129.95 | 490500 |
| 2025-04-10 | 128.80 | $127.51 | 452119 |
| 2025-04-09 | 129.56 | $128.10 | 1.0M |
| 2025-04-08 | 130.32 | $123.22 | 576100 |
| 2025-04-07 | 132.80 | $125.26 | 894500 |
| 2025-04-04 | 135.17 | $130.89 | 611511 |
| 2025-04-03 | 136.26 | $136.41 | 446944 |
| 2025-04-02 | 135.82 | $135.32 | 355025 |
| 2025-04-01 | 135.59 | $135.96 | 345237 |
| 2025-03-31 | 135.10 | $135.21 | 454100 |
| 2025-03-28 | 134.71 | $134.99 | 553300 |
| 2025-03-27 | 134.28 | $135.60 | 364400 |
| 2025-03-26 | 133.54 | $135.04 | 462725 |
| 2025-03-25 | 132.80 | $132.48 | 494300 |
| 2025-03-24 | 132.70 | $133.04 | 709916 |
| 2025-03-21 | 132.40 | $130.33 | 3.5M |
| 2025-03-20 | 132.86 | $131.76 | 511317 |
| 2025-03-19 | 132.97 | $132.41 | 468750 |
| 2025-03-18 | 132.88 | $132.05 | 398700 |
| 2025-03-17 | 132.87 | $133.23 | 423402 |
| 2025-03-14 | 132.47 | $131.29 | 417700 |
| 2025-03-13 | 132.57 | $130.55 | 640557 |
| 2025-03-12 | 132.93 | $130.54 | 896100 |
| 2025-03-11 | 133.34 | $133.02 | 746100 |
| 2025-03-10 | 133.04 | $136.79 | 700211 |
| 2025-03-07 | 131.46 | $135.47 | 913740 |
| 2025-03-06 | 129.95 | $131.04 | 778500 |
| 2025-03-05 | 129.51 | $129.21 | 702800 |
| 2025-03-04 | 129.55 | $129.09 | 735700 |
| 2025-03-03 | 129.65 | $130.55 | 593749 |
| 2025-02-28 | 129.31 | $130.61 | 644731 |
| 2025-02-27 | 128.89 | $130.22 | 776000 |
| 2025-02-26 | 128.50 | $130.57 | 571325 |
| 2025-02-25 | 127.95 | $132.48 | 806709 |
| 2025-02-24 | 126.69 | $130.30 | 797800 |
| 2025-02-21 | 125.87 | $128.08 | 695239 |
| 2025-02-20 | 125.62 | $126.36 | 569643 |
| 2025-02-19 | 125.89 | $126.91 | 800135 |
| 2025-02-18 | 126.10 | $125.60 | 613715 |
| 2025-02-14 | 126.82 | $126.80 | 506544 |
| 2025-02-13 | 127.36 | $128.25 | 455029 |
| 2025-02-12 | 127.60 | $127.96 | 491126 |
| 2025-02-11 | 128.02 | $128.66 | 386649 |
| 2025-02-10 | 128.36 | $127.56 | 623540 |
| 2025-02-07 | 129.17 | $127.90 | 417546 |
| 2025-02-06 | 130.09 | $127.39 | 524705 |
| 2025-02-05 | 131.41 | $126.27 | 752948 |
| 2025-02-04 | 133.39 | $127.13 | 1.1M |
| 2025-02-03 | 135.56 | $134.73 | 903257 |
| 2025-01-31 | 135.81 | $136.44 | 562104 |
| 2025-01-30 | 135.57 | $137.36 | 640115 |
| 2025-01-29 | 134.99 | $136.67 | 438435 |
| 2025-01-28 | 134.52 | $135.09 | 556100 |
| 2025-01-27 | 134.46 | $136.58 | 514245 |
| 2025-01-24 | 133.94 | $135.76 | 357313 |
| 2025-01-23 | 133.58 | $136.69 | 460642 |
| 2025-01-22 | 132.88 | $135.44 | 487940 |
| 2025-01-21 | 132.45 | $136.50 | 490030 |
| 2025-01-17 | 131.64 | $135.11 | 460441 |
| 2025-01-16 | 131.13 | $134.33 | 579102 |
| 2025-01-15 | 130.81 | $132.83 | 545134 |
| 2025-01-14 | 130.95 | $132.76 | 523150 |
| 2025-01-13 | 131.20 | $131.82 | 733639 |
| 2025-01-10 | 131.87 | $130.81 | 708100 |
| 2025-01-08 | 133.07 | $133.51 | 323603 |
| 2025-01-07 | 133.73 | $132.72 | 418502 |
| 2025-01-06 | 134.84 | $134.07 | 437500 |
| 2025-01-03 | 135.81 | $136.53 | 348400 |
| 2025-01-02 | 136.27 | $136.50 | 356526 |
| 2024-12-31 | 136.88 | $137.56 | 336404 |
| 2024-12-30 | 137.33 | $137.14 | 230015 |
| 2024-12-27 | 138.06 | $138.57 | 246116 |
| 2024-12-26 | 138.53 | $138.91 | 309000 |
| 2024-12-24 | 139.04 | $139.47 | 154800 |
| 2024-12-23 | 139.52 | $138.70 | 420400 |
| 2024-12-20 | 140.39 | $138.19 | 1.5M |
| 2024-12-19 | 141.63 | $138.78 | 771241 |
| 2024-12-18 | 142.98 | $141.84 | 1.2M |
| 2024-12-17 | 143.67 | $142.16 | 458715 |
| 2024-12-16 | 144.43 | $142.98 | 360326 |
| 2024-12-13 | 145.10 | $144.31 | 294202 |
| 2024-12-12 | 145.49 | $144.79 | 426760 |
| 2024-12-11 | 145.82 | $144.43 | 510131 |
| 2024-12-10 | 146.32 | $143.89 | 512955 |
| 2024-12-09 | 147.10 | $142.81 | 665210 |
| 2024-12-06 | 148.37 | $145.23 | 531254 |
| 2024-12-05 | 149.13 | $147.85 | 561318 |
| 2024-12-04 | 149.20 | $149.39 | 396049 |
| 2024-12-03 | 148.75 | $149.11 | 489613 |
| 2024-12-02 | 148.26 | $148.11 | 409000 |
| 2024-11-29 | 147.95 | $147.34 | 269700 |
| 2024-11-27 | 147.78 | $147.03 | 461600 |
| 2024-11-26 | 147.63 | $148.80 | 288804 |
| 2024-11-25 | 146.86 | $148.28 | 568900 |
| 2024-11-22 | 146.05 | $146.47 | 528312 |
| 2024-11-21 | 145.60 | $144.36 | 369443 |
| 2024-11-20 | 145.69 | $142.35 | 396200 |
| 2024-11-19 | 146.40 | $141.98 | 490928 |
| 2024-11-18 | 147.34 | $138.83 | 840700 |
| 2024-11-15 | 149.43 | $140.83 | 955200 |
| 2024-11-14 | 151.28 | $149.19 | 477044 |
| 2024-11-13 | 150.81 | $149.95 | 384100 |
| 2024-11-12 | 149.90 | $150.23 | 485400 |
| 2024-11-11 | 148.63 | $149.68 | 358096 |
| 2024-11-08 | 147.18 | $151.55 | 489000 |
| 2024-11-07 | 144.74 | $150.00 | 688200 |
| 2024-11-06 | 142.20 | $150.52 | 1.2M |
| 2024-11-05 | 138.90 | $154.86 | 1.4M |
| 2024-11-04 | 133.48 | $134.04 | 333138 |
| 2024-11-01 | 133.46 | $133.77 | 258100 |
| 2024-10-31 | 133.53 | $132.76 | 282220 |
| 2024-10-30 | 133.95 | $133.64 | 299723 |
| 2024-10-29 | 134.19 | $133.36 | 254300 |
| 2024-10-28 | 134.57 | $134.84 | 234200 |
| 2024-10-25 | 134.58 | $135.00 | 280716 |
| 2024-10-24 | 134.53 | $135.59 | 253100 |
| 2024-10-23 | 134.30 | $135.97 | 401000 |
| 2024-10-22 | 133.89 | $134.39 | 264467 |
| 2024-10-21 | 133.91 | $133.93 | 277900 |
| 2024-10-18 | 134.08 | $134.26 | 223000 |
| 2024-10-17 | 134.19 | $134.82 | 251549 |
| 2024-10-16 | 134.15 | $135.52 | 220900 |
| 2024-10-15 | 133.89 | $135.07 | 273500 |
| 2024-10-14 | 133.73 | $134.38 | 252600 |
| 2024-10-11 | 133.76 | $133.41 | 340749 |
| 2024-10-10 | 134.10 | $133.58 | 350600 |
| 2024-10-09 | 134.48 | $133.55 | 236842 |
| 2024-10-08 | 134.95 | $134.03 | 283700 |
| 2024-10-07 | 135.37 | $134.49 | 314800 |
| 2024-10-04 | 135.74 | $135.10 | 202700 |
| 2024-10-03 | 135.99 | $134.20 | 195800 |
| 2024-10-02 | 136.57 | $135.98 | 412033 |
| 2024-10-01 | 136.70 | $136.03 | 317600 |
| 2024-09-30 | 136.82 | $137.43 | 342728 |
| 2024-09-27 | 136.52 | $137.37 | 228340 |
| 2024-09-26 | 136.15 | $137.51 | 462694 |
| 2024-09-25 | 135.63 | $135.19 | 406415 |
| 2024-09-24 | 135.73 | $135.75 | 269850 |
| 2024-09-23 | 135.65 | $135.04 | 446536 |
| 2024-09-20 | 135.77 | $134.98 | 1.3M |
| 2024-09-19 | 135.91 | $136.16 | 256300 |
| 2024-09-18 | 135.68 | $135.70 | 269914 |
| 2024-09-17 | 135.53 | $134.21 | 295622 |
| 2024-09-16 | 135.79 | $134.70 | 347807 |
| 2024-09-13 | 135.93 | $134.60 | 257000 |
| 2024-09-12 | 136.10 | $134.88 | 239300 |
| 2024-09-11 | 136.18 | $134.45 | 355737 |
| 2024-09-10 | 136.39 | $135.48 | 336844 |
| 2024-09-09 | 136.27 | $135.74 | 387423 |
| 2024-09-06 | 136.00 | $135.23 | 285700 |
| 2024-09-05 | 135.79 | $134.92 | 322700 |
| 2024-09-04 | 135.59 | $134.63 | 386626 |
| 2024-09-03 | 135.38 | $134.30 | 243912 |
| 2024-08-30 | 135.19 | $134.31 | 304900 |
| 2024-08-29 | 134.90 | $133.53 | 382806 |
| 2024-08-28 | 134.74 | $133.77 | 349400 |
| 2024-08-27 | 134.42 | $132.65 | 180712 |
| 2024-08-26 | 134.32 | $132.71 | 216453 |
| 2024-08-23 | 134.13 | $132.82 | 255586 |
| 2024-08-22 | 133.79 | $132.04 | 145200 |
| 2024-08-21 | 133.57 | $132.51 | 245400 |
| 2024-08-20 | 133.08 | $131.88 | 204901 |
| 2024-08-19 | 132.62 | $132.36 | 249900 |
| 2024-08-16 | 131.83 | $130.99 | 250678 |
| 2024-08-15 | 131.25 | $130.77 | 308735 |
| 2024-08-14 | 130.54 | $130.88 | 268400 |
| 2024-08-13 | 129.57 | $129.75 | 275933 |
| 2024-08-12 | 128.69 | $128.26 | 405100 |
| 2024-08-09 | 128.03 | $130.17 | 462300 |
| 2024-08-08 | 126.56 | $126.76 | 362201 |
| 2024-08-07 | 125.79 | $126.37 | 634740 |
| 2024-08-06 | 124.94 | $127.95 | 594812 |
| 2024-08-05 | 123.35 | $120.01 | 491008 |
| 2024-08-02 | 123.88 | $123.02 | 328027 |
| 2024-08-01 | 123.53 | $123.34 | 434803 |
| 2024-07-31 | 122.97 | $124.37 | 337139 |
| 2024-07-30 | 121.91 | $123.74 | 312800 |
| 2024-07-29 | 120.78 | $121.35 | 241200 |
| 2024-07-26 | 120.12 | $121.21 | 278038 |
| 2024-07-25 | 119.34 | $119.72 | 350512 |
| 2024-07-24 | 118.83 | $118.64 | 277942 |
| 2024-07-23 | 118.53 | $117.86 | 311301 |
| 2024-07-22 | 118.39 | $119.96 | 208906 |
| 2024-07-19 | 117.53 | $119.03 | 343123 |
| 2024-07-18 | 116.75 | $119.77 | 241114 |
| 2024-07-17 | 115.56 | $119.26 | 544340 |
| 2024-07-16 | 114.27 | $117.10 | 388000 |
| 2024-07-15 | 113.37 | $114.00 | 289339 |
| 2024-07-12 | 113.27 | $115.01 | 302524 |
| 2024-07-11 | 112.84 | $114.77 | 312300 |
| 2024-07-10 | 112.41 | $113.27 | 264500 |
| 2024-07-09 | 112.37 | $111.98 | 367500 |
| 2024-07-08 | 112.75 | $112.89 | 363504 |
| 2024-07-05 | 112.95 | $112.38 | 885112 |
| 2024-07-03 | 113.36 | $112.95 | 268100 |
| 2024-07-02 | 113.70 | $112.82 | 776100 |
| 2024-07-01 | 114.17 | $113.77 | 481500 |
| 2024-06-28 | 114.46 | $114.70 | 520400 |
| 2024-06-27 | 114.52 | $114.81 | 357220 |
| 2024-06-26 | 114.57 | $114.11 | 529445 |
| 2024-06-25 | 114.86 | $115.04 | 419800 |
| 2024-06-24 | 114.93 | $116.33 | 354733 |
| 2024-06-21 | 114.61 | $115.50 | 2.3M |
| 2024-06-20 | 114.50 | $114.56 | 448200 |
| 2024-06-18 | 114.68 | $115.75 | 399742 |
| 2024-06-17 | 114.53 | $115.33 | 376000 |
| 2024-06-14 | 114.50 | $113.89 | 286607 |
| 2024-06-13 | 114.93 | $114.75 | 324200 |
| 2024-06-12 | 115.19 | $114.93 | 368801 |
| 2024-06-11 | 115.47 | $114.99 | 315708 |
| 2024-06-10 | 115.79 | $115.33 | 259400 |
| 2024-06-07 | 116.09 | $115.94 | 252719 |
| 2024-06-06 | 116.26 | $116.23 | 312238 |
| 2024-06-05 | 116.39 | $115.85 | 341112 |
| 2024-06-04 | 116.67 | $114.93 | 234900 |
| 2024-06-03 | 117.31 | $116.57 | 263243 |
| 2024-05-31 | 117.56 | $117.58 | 328230 |
| 2024-05-30 | 117.55 | $116.60 | 326649 |
| 2024-05-29 | 117.83 | $115.43 | 265000 |
| 2024-05-28 | 118.55 | $116.44 | 302100 |
| 2024-05-24 | 119.09 | $117.70 | 170000 |
| 2024-05-23 | 119.33 | $117.65 | 477515 |
| 2024-05-22 | 119.62 | $118.32 | 334600 |
| 2024-05-21 | 119.73 | $118.81 | 320131 |
| 2024-05-20 | 119.70 | $118.23 | 254400 |
| 2024-05-17 | 119.81 | $119.63 | 317012 |
| 2024-05-16 | 119.48 | $118.88 | 403846 |
| 2024-05-15 | 119.29 | $117.66 | 438600 |
| 2024-05-14 | 119.41 | $118.13 | 544801 |
| 2024-05-13 | 119.38 | $121.37 | 580400 |
| 2024-05-10 | 118.28 | $120.22 | 426331 |
| 2024-05-09 | 117.29 | $119.97 | 439600 |
| 2024-05-08 | 116.14 | $118.45 | 806879 |
| 2024-05-07 | 115.20 | $116.57 | 358930 |
| 2024-05-06 | 114.65 | $115.41 | 199900 |
| 2024-05-03 | 114.34 | $114.56 | 200900 |
| 2024-05-02 | 114.23 | $115.25 | 266300 |
| 2024-05-01 | 113.88 | $114.30 | 264400 |
| 2024-04-30 | 113.75 | $114.59 | 202000 |
| 2024-04-29 | 113.50 | $115.06 | 325300 |
| 2024-04-26 | 113.05 | $113.29 | 296644 |
| 2024-04-25 | 113.07 | $114.48 | 201900 |
| 2024-04-24 | 112.73 | $115.10 | 194547 |
| 2024-04-23 | 112.13 | $114.33 | 180100 |
| 2024-04-22 | 111.66 | $114.31 | 223836 |
| 2024-04-19 | 111.12 | $113.62 | 360100 |
| 2024-04-18 | 110.70 | $112.33 | 249400 |
| 2024-04-17 | 110.62 | $111.29 | 388400 |
| 2024-04-16 | 110.88 | $111.52 | 755613 |
| 2024-04-15 | 111.16 | $110.13 | 285315 |
| 2024-04-12 | 111.97 | $110.15 | 316532 |
| 2024-04-11 | 112.98 | $111.89 | 273603 |
| 2024-04-10 | 113.67 | $112.88 | 455629 |
| 2024-04-09 | 114.22 | $113.13 | 371500 |
| 2024-04-08 | 114.83 | $113.27 | 391856 |
| 2024-04-05 | 115.53 | $114.36 | 267001 |
| 2024-04-04 | 116.05 | $115.03 | 307019 |
| 2024-04-03 | 116.46 | $114.41 | 366200 |
| 2024-04-02 | 117.17 | $116.39 | 322425 |
| 2024-04-01 | 117.39 | $117.23 | 337549 |
| 2024-03-28 | 117.39 | $116.85 | 340615 |
| 2024-03-27 | 117.49 | $118.10 | 367600 |
| 2024-03-26 | 117.22 | $117.54 | 301118 |
| 2024-03-25 | 117.05 | $117.40 | 360600 |
| 2024-03-22 | 116.87 | $117.13 | 309732 |
| 2024-03-21 | 116.74 | $116.08 | 334431 |
| 2024-03-20 | 116.89 | $116.57 | 404844 |
| 2024-03-19 | 116.92 | $117.12 | 341854 |
| 2024-03-18 | 116.76 | $115.37 | 358300 |
| 2024-03-15 | 117.10 | $114.75 | 1.8M |
| 2024-03-14 | 117.70 | $115.41 | 386921 |
| 2024-03-13 | 118.20 | $117.00 | 532036 |
| 2024-03-12 | 118.28 | $117.93 | 392202 |
| 2024-03-11 | 118.05 | $117.62 | 426516 |
| 2024-03-08 | 117.84 | $117.47 | 343434 |
| 2024-03-07 | 117.60 | $116.29 | 459800 |
| 2024-03-06 | 117.65 | $116.33 | 457530 |
| 2024-03-05 | 117.66 | $116.71 | 325000 |
| 2024-03-04 | 117.53 | $117.35 | 388001 |
| 2024-03-01 | 117.12 | $117.13 | 329500 |
| 2024-02-29 | 116.66 | $117.63 | 585924 |
| 2024-02-28 | 115.90 | $116.34 | 350936 |
| 2024-02-27 | 115.35 | $115.16 | 379000 |
| 2024-02-26 | 115.02 | $114.62 | 254100 |
| 2024-02-23 | 114.77 | $114.97 | 315619 |
| 2024-02-22 | 114.32 | $114.71 | 557000 |
| 2024-02-21 | 113.82 | $115.20 | 318400 |
| 2024-02-20 | 113.03 | $115.86 | 453351 |
| 2024-02-16 | 111.84 | $114.17 | 309700 |
| 2024-02-15 | 110.91 | $114.91 | 476426 |
| 2024-02-14 | 109.52 | $110.79 | 519800 |
| 2024-02-13 | 109.14 | $108.38 | 391237 |
| 2024-02-12 | 109.43 | $109.07 | 420457 |
| 2024-02-09 | 109.57 | $108.16 | 305934 |
| 2024-02-08 | 110.02 | $109.46 | 378000 |
| 2024-02-07 | 110.15 | $110.68 | 654721 |
| 2024-02-06 | 109.91 | $109.71 | 1.0M |
| 2024-02-05 | 109.93 | $110.59 | 521463 |
| 2024-02-02 | 109.65 | $111.22 | 391570 |
| 2024-02-01 | 109.12 | $111.08 | 481300 |
| 2024-01-31 | 108.50 | $107.57 | 266000 |
| 2024-01-30 | 108.86 | $109.26 | 325500 |
| 2024-01-29 | 108.77 | $108.18 | 368951 |
| 2024-01-26 | 108.99 | $109.27 | 392200 |
| 2024-01-25 | 108.90 | $108.43 | 448200 |
| 2024-01-24 | 109.07 | $107.32 | 476500 |
| 2024-01-23 | 109.60 | $109.11 | 437900 |
| 2024-01-22 | 109.68 | $109.45 | 312609 |
| 2024-01-19 | 109.66 | $109.89 | 214600 |
| 2024-01-18 | 109.48 | $110.08 | 274612 |
| 2024-01-17 | 109.19 | $110.10 | 286821 |
| 2024-01-16 | 108.82 | $109.52 | 279500 |
| 2024-01-12 | 108.54 | $109.86 | 268600 |
| 2024-01-11 | 108.08 | $109.23 | 373700 |
| 2024-01-10 | 107.71 | $107.59 | 383500 |
| 2024-01-09 | 107.77 | $107.16 | 270413 |
| 2024-01-08 | 107.98 | $106.90 | 223328 |
| 2024-01-05 | 108.30 | $106.46 | 464700 |
| 2024-01-04 | 108.83 | $106.86 | 323220 |
| 2024-01-03 | 109.32 | $108.01 | 358003 |
| 2024-01-02 | 109.54 | $109.69 | 285000 |
| 2023-12-29 | 109.24 | $108.53 | 252518 |
| 2023-12-28 | 109.23 | $108.85 | 175119 |
| 2023-12-27 | 109.09 | $108.75 | 188000 |
| 2023-12-26 | 108.92 | $109.19 | 148935 |
| 2023-12-22 | 108.55 | $108.53 | 256200 |
| 2023-12-21 | 108.27 | $107.77 | 258330 |
| 2023-12-20 | 108.15 | $106.62 | 340600 |
| 2023-12-19 | 108.35 | $107.44 | 245600 |
| 2023-12-18 | 108.29 | $106.84 | 254000 |
| 2023-12-15 | 108.37 | $106.46 | 916503 |
| 2023-12-14 | 108.56 | $108.41 | 562716 |
| 2023-12-13 | 108.14 | $109.15 | 428400 |
| 2023-12-12 | 107.35 | $106.95 | 226500 |
| 2023-12-11 | 107.05 | $106.75 | 215509 |
| 2023-12-08 | 106.70 | $106.12 | 232900 |
| 2023-12-07 | 106.45 | $106.11 | 204400 |
| 2023-12-06 | 106.11 | $105.75 | 283700 |
| 2023-12-05 | 105.77 | $105.43 | 228000 |
| 2023-12-04 | 105.42 | $105.77 | 408200 |
| 2023-12-01 | 104.85 | $104.57 | 339043 |
| 2023-11-30 | 104.50 | $102.49 | 443228 |
| 2023-11-29 | 104.69 | $101.19 | 316128 |
| 2023-11-28 | 105.30 | $102.77 | 264534 |
| 2023-11-27 | 105.50 | $103.66 | 199400 |
| 2023-11-24 | 105.42 | $103.88 | 110328 |
| 2023-11-22 | 105.19 | $104.25 | 256929 |
| 2023-11-21 | 104.75 | $103.11 | 292448 |
| 2023-11-20 | 104.52 | $103.01 | 214000 |
| 2023-11-17 | 104.21 | $103.18 | 203704 |
| 2023-11-16 | 103.73 | $102.79 | 257819 |
| 2023-11-15 | 103.22 | $103.54 | 426400 |
| 2023-11-14 | 102.31 | $103.18 | 367900 |
| 2023-11-13 | 101.26 | $102.24 | 290600 |
| 2023-11-10 | 100.23 | $102.39 | 426319 |
| 2023-11-09 | 98.90 | $101.41 | 378700 |
| 2023-11-08 | 97.55 | $100.02 | 474537 |
| 2023-11-07 | 96.32 | $101.83 | 664500 |
| 2023-11-06 | 94.23 | $95.62 | 373924 |
| 2023-11-03 | 93.66 | $95.89 | 284742 |
| 2023-11-02 | 92.87 | $94.89 | 294800 |
| 2023-11-01 | 92.23 | $93.07 | 345948 |
| 2023-10-31 | 92.05 | $93.58 | 332000 |
| 2023-10-30 | 91.67 | $93.48 | 221800 |
| 2023-10-27 | 91.27 | $92.67 | 331800 |
| 2023-10-26 | 91.06 | $93.41 | 454112 |
| 2023-10-25 | 90.60 | $92.64 | 484300 |
| 2023-10-24 | 90.31 | $91.96 | 492100 |
| 2023-10-23 | 90.21 | $89.70 | 317500 |
| 2023-10-20 | 90.84 | $90.45 | 332203 |
| 2023-10-19 | 91.40 | $90.74 | 551828 |
| 2023-10-18 | 92.04 | $92.79 | 485600 |
| 2023-10-17 | 92.20 | $93.65 | 379700 |
| 2023-10-16 | 92.16 | $92.58 | 241900 |
| 2023-10-13 | 92.48 | $91.65 | 350245 |
| 2023-10-12 | 93.20 | $91.23 | 490125 |
| 2023-10-11 | 94.25 | $93.82 | 439320 |
| 2023-10-10 | 94.74 | $94.64 | 332300 |
| 2023-10-09 | 95.11 | $95.03 | 226200 |
| 2023-10-06 | 95.46 | $94.25 | 357800 |
| 2023-10-05 | 96.16 | $95.06 | 300026 |
| 2023-10-04 | 96.77 | $96.41 | 256111 |
| 2023-10-03 | 97.12 | $96.00 | 394809 |
| 2023-10-02 | 97.69 | $96.83 | 410838 |
| 2023-09-29 | 98.14 | $98.40 | 376201 |
| 2023-09-28 | 98.20 | $98.35 | 334109 |
| 2023-09-27 | 98.32 | $97.38 | 259100 |
| 2023-09-26 | 98.77 | $98.19 | 274650 |
| 2023-09-25 | 99.09 | $98.47 | 280528 |
| 2023-09-22 | 99.40 | $99.56 | 366746 |
| 2023-09-21 | 99.45 | $100.25 | 410432 |
| 2023-09-20 | 99.29 | $100.03 | 523700 |
| 2023-09-19 | 99.19 | $99.59 | 315000 |
| 2023-09-18 | 99.22 | $99.66 | 319806 |
| 2023-09-15 | 99.26 | $98.86 | 701346 |
| 2023-09-14 | 99.57 | $99.18 | 330630 |
| 2023-09-13 | 99.86 | $99.01 | 402948 |
| 2023-09-12 | 100.29 | $100.76 | 287677 |
| 2023-09-11 | 100.28 | $100.91 | 325040 |
| 2023-09-08 | 100.22 | $99.89 | 453264 |
| 2023-09-07 | 100.50 | $99.55 | 587100 |
| 2023-09-06 | 100.96 | $100.46 | 538700 |
| 2023-09-05 | 101.25 | $100.59 | 938300 |
| 2023-09-01 | 101.57 | $102.65 | 223600 |
| 2023-08-31 | 101.32 | $102.91 | 297600 |
| 2023-08-30 | 100.95 | $102.82 | 401526 |
| 2023-08-29 | 100.54 | $103.00 | 228700 |
| 2023-08-28 | 100.02 | $102.84 | 253500 |
| 2023-08-25 | 99.46 | $102.99 | 402814 |
| 2023-08-24 | 98.76 | $101.55 | 357900 |
| 2023-08-23 | 98.40 | $101.73 | 489900 |
| 2023-08-22 | 97.96 | $100.74 | 408800 |
| 2023-08-21 | 97.78 | $100.43 | 524500 |
| 2023-08-18 | 97.72 | $99.84 | 416500 |
| 2023-08-17 | 97.89 | $98.50 | 499251 |
| 2023-08-16 | 98.58 | $97.78 | 424100 |
| 2023-08-15 | 99.71 | $97.56 | 485400 |
| 2023-08-14 | 101.21 | $98.59 | 612815 |
| 2023-08-11 | 102.76 | $98.70 | 505147 |
| 2023-08-10 | 104.65 | $99.98 | 575859 |
| 2023-08-09 | 106.57 | $101.06 | 628100 |
| 2023-08-08 | 108.59 | $101.03 | 1.2M |
| 2023-08-07 | 111.06 | $109.60 | 445181 |
| 2023-08-04 | 111.34 | $109.53 | 474534 |
| 2023-08-03 | 111.69 | $110.87 | 271715 |
| 2023-08-02 | 111.67 | $111.68 | 252705 |
| 2023-08-01 | 111.37 | $112.06 | 263132 |
| 2023-07-31 | 110.86 | $111.26 | 327300 |
| 2023-07-28 | 110.47 | $110.46 | 226930 |
| 2023-07-27 | 110.23 | $109.38 | 312400 |
| 2023-07-26 | 110.26 | $110.74 | 312300 |
| 2023-07-25 | 109.86 | $109.78 | 226115 |
| 2023-07-24 | 109.65 | $109.81 | 235100 |
| 2023-07-21 | 109.36 | $109.45 | 265826 |
| 2023-07-20 | 109.12 | $108.95 | 359600 |
| 2023-07-19 | 108.96 | $108.06 | 400400 |
| 2023-07-18 | 109.04 | $109.20 | 286048 |
| 2023-07-17 | 108.76 | $109.22 | 213700 |
| 2023-07-14 | 108.40 | $108.52 | 235474 |
| 2023-07-13 | 108.16 | $108.77 | 273214 |
| 2023-07-12 | 107.79 | $109.45 | 386015 |
| 2023-07-11 | 107.11 | $108.69 | 217816 |
| 2023-07-10 | 106.51 | $107.95 | 248005 |
| 2023-07-07 | 106.02 | $107.24 | 400310 |
| 2023-07-06 | 105.64 | $106.96 | 272500 |
| 2023-07-05 | 105.28 | $107.84 | 422800 |
| 2023-07-03 | 104.57 | $106.50 | 158322 |
| 2023-06-30 | 104.14 | $105.95 | 322655 |
| 2023-06-29 | 103.80 | $104.75 | 260900 |
| 2023-06-28 | 103.79 | $104.46 | 275002 |
| 2023-06-27 | 103.89 | $104.29 | 315800 |
| 2023-06-26 | 104.09 | $103.69 | 313300 |
| 2023-06-23 | 104.54 | $104.14 | 321835 |
| 2023-06-22 | 104.96 | $105.03 | 336843 |
| 2023-06-21 | 105.22 | $103.73 | 449300 |
| 2023-06-20 | 105.96 | $105.13 | 391500 |
| 2023-06-16 | 106.42 | $106.69 | 752605 |
| 2023-06-15 | 106.51 | $106.77 | 423100 |
| 2023-06-14 | 106.59 | $107.78 | 390448 |
| 2023-06-13 | 106.39 | $107.58 | 353400 |
| 2023-06-12 | 106.21 | $107.12 | 338800 |
| 2023-06-09 | 106.16 | $106.87 | 197000 |
| 2023-06-08 | 106.18 | $106.45 | 197447 |
| 2023-06-07 | 106.35 | $106.95 | 253200 |
| 2023-06-06 | 106.41 | $106.46 | 359921 |
| 2023-06-05 | 106.66 | $106.05 | 277830 |
| 2023-06-02 | 107.10 | $107.51 | 261800 |
| 2023-06-01 | 107.18 | $105.52 | 474437 |
| 2023-05-31 | 107.92 | $104.60 | 374200 |
| 2023-05-30 | 109.11 | $105.76 | 319800 |
| 2023-05-26 | 110.18 | $107.56 | 499446 |
| 2023-05-25 | 110.91 | $108.53 | 311300 |
| 2023-05-24 | 111.47 | $109.64 | 306067 |
| 2023-05-23 | 111.77 | $110.23 | 265731 |
| 2023-05-22 | 111.92 | $111.47 | 372500 |
| 2023-05-19 | 111.68 | $112.50 | 433028 |
| 2023-05-18 | 111.03 | $111.27 | 508100 |
| 2023-05-17 | 110.60 | $109.92 | 570900 |
| 2023-05-16 | 110.47 | $109.54 | 606900 |
| 2023-05-15 | 110.39 | $110.21 | 496826 |
| 2023-05-12 | 110.06 | $109.58 | 339909 |
| 2023-05-11 | 109.82 | $109.63 | 359410 |
| 2023-05-10 | 109.48 | $109.93 | 533118 |
| 2023-05-09 | 108.94 | $108.41 | 285429 |
| 2023-05-08 | 108.73 | $108.39 | 368300 |
| 2023-05-05 | 108.45 | $108.40 | 346537 |
| 2023-05-04 | 108.07 | $108.51 | 344700 |
| 2023-05-03 | 107.54 | $109.95 | 1.0M |
| 2023-05-02 | 106.41 | $105.68 | 345501 |
| 2023-05-01 | 106.37 | $106.33 | 258300 |
| 2023-04-28 | 106.08 | $106.17 | 298244 |
| 2023-04-27 | 105.76 | $105.56 | 288300 |
| 2023-04-26 | 105.54 | $103.98 | 233918 |
| 2023-04-25 | 105.74 | $103.80 | 196100 |
| 2023-04-24 | 106.02 | $105.42 | 180002 |
| 2023-04-21 | 105.82 | $104.83 | 211100 |
| 2023-04-20 | 105.73 | $105.14 | 164511 |
| 2023-04-19 | 105.49 | $105.57 | 238100 |
| 2023-04-18 | 105.04 | $105.02 | 214432 |
| 2023-04-17 | 104.62 | $104.77 | 281400 |
| 2023-04-14 | 104.17 | $105.08 | 433600 |
| 2023-04-13 | 103.49 | $106.22 | 832738 |
| 2023-04-12 | 102.28 | $101.56 | 269716 |
| 2023-04-11 | 102.26 | $101.55 | 262313 |
| 2023-04-10 | 102.22 | $101.70 | 204909 |
| 2023-04-06 | 102.11 | $101.67 | 228400 |
| 2023-04-05 | 101.96 | $101.88 | 281206 |
| 2023-04-04 | 101.69 | $101.13 | 253700 |
| 2023-04-03 | 101.59 | $102.51 | 301100 |
| 2023-03-31 | 101.00 | $101.73 | 307600 |
| 2023-03-30 | 100.52 | $101.40 | 223589 |
| 2023-03-29 | 100.03 | $101.81 | 275000 |
| 2023-03-28 | 99.29 | $101.57 | 290312 |
| 2023-03-27 | 98.45 | $100.31 | 328240 |
| 2023-03-24 | 97.84 | $100.18 | 238600 |
| 2023-03-23 | 97.14 | $98.02 | 657400 |
| 2023-03-22 | 96.97 | $97.80 | 372100 |
| 2023-03-21 | 96.86 | $99.71 | 463700 |
| 2023-03-20 | 96.12 | $98.39 | 276602 |
| 2023-03-17 | 95.67 | $96.60 | 837816 |
| 2023-03-16 | 95.70 | $96.21 | 322300 |
| 2023-03-15 | 95.89 | $95.04 | 269900 |
| 2023-03-14 | 96.51 | $97.26 | 286400 |
| 2023-03-13 | 96.59 | $95.07 | 235959 |
| 2023-03-10 | 97.40 | $95.88 | 211415 |
| 2023-03-09 | 98.15 | $97.50 | 293300 |
| 2023-03-08 | 98.56 | $97.48 | 169100 |
| 2023-03-07 | 99.08 | $97.48 | 258100 |
| 2023-03-06 | 99.72 | $98.73 | 459700 |
| 2023-03-03 | 100.12 | $100.44 | 155800 |
| 2023-03-02 | 100.06 | $100.17 | 209032 |
| 2023-03-01 | 100.07 | $100.91 | 368200 |
| 2023-02-28 | 99.86 | $99.40 | 377419 |
| 2023-02-27 | 100.08 | $100.63 | 239711 |
| 2023-02-24 | 99.96 | $101.74 | 396821 |
| 2023-02-23 | 99.47 | $101.35 | 362300 |
| 2023-02-22 | 99.00 | $100.51 | 302800 |
| 2023-02-21 | 98.71 | $99.66 | 302627 |
| 2023-02-17 | 98.63 | $99.07 | 262900 |
| 2023-02-16 | 98.74 | $98.76 | 442300 |
| 2023-02-15 | 98.98 | $98.69 | 196500 |
| 2023-02-14 | 99.32 | $98.61 | 236605 |
| 2023-02-13 | 99.76 | $99.08 | 225635 |
| 2023-02-10 | 100.15 | $98.83 | 296529 |
| 2023-02-09 | 100.72 | $97.84 | 603000 |
| 2023-02-08 | 101.72 | $101.02 | 383741 |
| 2023-02-07 | 101.93 | $100.68 | 443100 |
| 2023-02-06 | 102.29 | $101.55 | 321939 |
| 2023-02-03 | 102.44 | $102.24 | 326200 |
| 2023-02-02 | 102.40 | $101.24 | 268714 |
| 2023-02-01 | 102.64 | $102.67 | 438909 |
| 2023-01-31 | 102.48 | $102.80 | 216631 |
| 2023-01-30 | 102.22 | $101.43 | 194413 |
| 2023-01-27 | 102.32 | $101.36 | 147233 |
| 2023-01-26 | 102.44 | $102.66 | 306835 |
| 2023-01-25 | 102.17 | $102.51 | 235831 |
| 2023-01-24 | 101.86 | $101.34 | 189400 |
| 2023-01-23 | 101.84 | $101.21 | 405150 |
| 2023-01-20 | 101.84 | $102.15 | 363335 |
| 2023-01-19 | 101.53 | $102.48 | 355832 |
| 2023-01-18 | 101.01 | $102.30 | 512600 |
| 2023-01-17 | 100.43 | $104.44 | 603500 |
| 2023-01-13 | 99.03 | $100.15 | 256600 |
| 2023-01-12 | 98.68 | $100.38 | 275501 |
| 2023-01-11 | 98.18 | $99.30 | 213318 |
| 2023-01-10 | 97.90 | $98.76 | 152200 |
| 2023-01-09 | 97.74 | $97.82 | 258238 |
| 2023-01-06 | 97.85 | $98.92 | 171813 |
| 2023-01-05 | 97.63 | $96.98 | 280300 |
| 2023-01-04 | 97.98 | $98.04 | 207334 |
| 2023-01-03 | 98.07 | $97.40 | 332410 |
| 2022-12-30 | 98.38 | $97.93 | 228420 |
| 2022-12-29 | 98.59 | $98.18 | 167234 |
| 2022-12-28 | 98.75 | $98.09 | 123312 |
| 2022-12-27 | 98.98 | $99.45 | 130200 |
| 2022-12-23 | 98.82 | $98.87 | 147600 |
| 2022-12-22 | 98.79 | $98.43 | 247600 |
| 2022-12-21 | 98.89 | $99.05 | 326200 |
| 2022-12-20 | 98.79 | $97.48 | 139900 |
| 2022-12-19 | 99.17 | $97.13 | 248541 |
| 2022-12-16 | 99.71 | $97.97 | 565600 |
| 2022-12-15 | 100.09 | $98.41 | 298320 |
| 2022-12-14 | 100.38 | $99.99 | 222700 |
| 2022-12-13 | 100.21 | $99.77 | 372902 |
| 2022-12-12 | 100.04 | $98.99 | 190200 |
| 2022-12-09 | 100.05 | $98.26 | 200322 |
| 2022-12-08 | 100.25 | $99.01 | 149500 |
| 2022-12-07 | 100.22 | $99.10 | 178000 |
| 2022-12-06 | 100.11 | $97.95 | 347544 |
| 2022-12-05 | 100.30 | $99.51 | 242200 |
| 2022-12-02 | 99.99 | $100.45 | 451646 |
| 2022-12-01 | 99.27 | $98.05 | 227220 |
| 2022-11-30 | 99.10 | $97.97 | 415400 |
| 2022-11-29 | 98.87 | $96.71 | 236700 |
| 2022-11-28 | 98.94 | $97.61 | 174208 |
| 2022-11-25 | 98.69 | $98.69 | 99900 |
| 2022-11-23 | 97.98 | $97.99 | 202321 |
| 2022-11-22 | 97.29 | $97.94 | 336730 |
| 2022-11-21 | 96.40 | $95.87 | 231039 |
| 2022-11-18 | 95.93 | $95.34 | 651848 |
| 2022-11-17 | 95.48 | $94.00 | 288109 |
| 2022-11-16 | 95.30 | $93.99 | 227600 |
| 2022-11-15 | 95.03 | $94.42 | 327300 |
| 2022-11-14 | 94.52 | $92.84 | 257548 |
| 2022-11-11 | 94.34 | $92.56 | 286900 |
| 2022-11-10 | 94.16 | $94.37 | 286300 |
| 2022-11-09 | 93.32 | $92.03 | 231000 |
| 2022-11-08 | 92.97 | $93.07 | 348612 |
| 2022-11-07 | 92.17 | $93.16 | 333048 |
| 2022-11-04 | 91.11 | $93.19 | 498536 |
| 2022-11-03 | 89.77 | $91.48 | 635923 |
| 2022-11-02 | 88.64 | $87.68 | 367400 |
| 2022-11-01 | 88.42 | $88.72 | 292748 |
| 2022-10-31 | 87.80 | $89.12 | 336500 |
| 2022-10-28 | 86.89 | $88.74 | 176800 |
| 2022-10-27 | 85.87 | $87.44 | 277937 |
| 2022-10-26 | 85.02 | $86.28 | 337722 |
| 2022-10-25 | 84.34 | $85.89 | 293900 |
| 2022-10-24 | 83.62 | $84.25 | 280300 |
| 2022-10-21 | 83.25 | $83.96 | 193100 |
| 2022-10-20 | 82.90 | $82.51 | 216640 |
| 2022-10-19 | 82.92 | $83.92 | 313938 |
| 2022-10-18 | 82.51 | $83.97 | 370800 |
| 2022-10-17 | 81.99 | $83.37 | 353814 |
| 2022-10-14 | 81.55 | $82.29 | 257938 |
| 2022-10-13 | 81.37 | $83.37 | 268900 |
| 2022-10-12 | 80.81 | $81.67 | 348100 |
| 2022-10-11 | 80.70 | $81.90 | 335518 |
| 2022-10-10 | 80.50 | $81.10 | 210945 |
| 2022-10-07 | 80.54 | $80.57 | 376900 |
| 2022-10-06 | 80.78 | $80.73 | 315704 |
| 2022-10-05 | 81.03 | $81.97 | 351310 |
| 2022-10-04 | 80.98 | $83.75 | 467400 |
| 2022-10-03 | 80.38 | $81.71 | 630500 |
| 2022-09-30 | 80.33 | $80.52 | 428700 |
| 2022-09-29 | 80.67 | $82.09 | 439224 |
| 2022-09-28 | 80.62 | $82.88 | 598400 |
| 2022-09-27 | 80.35 | $82.79 | 679200 |
| 2022-09-26 | 80.09 | $78.99 | 322400 |
| 2022-09-23 | 81.01 | $80.10 | 376018 |
| 2022-09-22 | 81.83 | $82.19 | 238800 |
| 2022-09-21 | 82.20 | $82.98 | 254027 |
| 2022-09-20 | 82.44 | $83.70 | 284535 |
| 2022-09-19 | 82.54 | $84.28 | 413640 |
| 2022-09-16 | 82.52 | $83.11 | 991043 |
| 2022-09-15 | 82.91 | $82.89 | 414405 |
| 2022-09-14 | 83.49 | $83.40 | 456925 |
| 2022-09-13 | 84.08 | $83.68 | 359600 |
| 2022-09-12 | 84.74 | $86.24 | 328500 |
| 2022-09-09 | 84.78 | $85.74 | 328100 |
| 2022-09-08 | 85.01 | $85.12 | 343600 |
| 2022-09-07 | 85.53 | $85.03 | 491038 |
| 2022-09-06 | 86.22 | $84.12 | 316300 |
| 2022-09-02 | 87.39 | $85.51 | 360000 |
| 2022-09-01 | 88.40 | $86.48 | 386009 |
| 2022-08-31 | 89.33 | $87.07 | 588019 |
| 2022-08-30 | 90.30 | $88.20 | 371600 |
| 2022-08-29 | 91.13 | $88.81 | 314600 |
| 2022-08-26 | 91.96 | $89.56 | 417100 |
| 2022-08-25 | 92.72 | $91.20 | 610535 |
| 2022-08-24 | 93.12 | $89.72 | 454604 |
| 2022-08-23 | 94.06 | $91.02 | 513933 |
| 2022-08-22 | 94.77 | $92.05 | 214011 |
| 2022-08-19 | 95.29 | $94.15 | 250700 |
| 2022-08-18 | 95.23 | $94.75 | 170000 |
| 2022-08-17 | 94.93 | $94.17 | 199112 |
| 2022-08-16 | 94.71 | $95.34 | 303943 |
| 2022-08-15 | 94.05 | $94.47 | 241545 |
| 2022-08-12 | 93.48 | $93.58 | 258200 |
| 2022-08-11 | 93.04 | $93.69 | 379936 |
| 2022-08-10 | 92.45 | $93.11 | 296416 |
| 2022-08-09 | 91.89 | $91.56 | 432000 |
| 2022-08-08 | 91.67 | $90.86 | 335013 |
| 2022-08-05 | 91.60 | $91.75 | 227421 |
| 2022-08-04 | 91.21 | $91.05 | 246800 |
| 2022-08-03 | 90.94 | $91.63 | 244046 |
| 2022-08-02 | 90.41 | $90.78 | 219646 |
| 2022-08-01 | 90.02 | $91.82 | 203800 |
| 2022-07-29 | 89.19 | $90.98 | 321200 |
| 2022-07-28 | 88.44 | $89.64 | 214207 |
| 2022-07-27 | 87.94 | $89.24 | 267800 |
| 2022-07-26 | 87.46 | $89.45 | 337000 |
| 2022-07-25 | 86.82 | $88.92 | 239800 |
| 2022-07-22 | 86.20 | $87.10 | 173543 |
| 2022-07-21 | 86.04 | $86.74 | 170426 |
| 2022-07-20 | 85.96 | $87.11 | 197100 |
| 2022-07-19 | 85.77 | $86.86 | 240938 |
| 2022-07-18 | 85.63 | $85.20 | 275300 |
| 2022-07-15 | 86.00 | $85.86 | 239300 |
| 2022-07-14 | 86.27 | $85.47 | 252533 |
| 2022-07-13 | 86.73 | $86.46 | 363600 |
| 2022-07-12 | 86.99 | $86.92 | 402900 |
| 2022-07-11 | 87.17 | $86.30 | 317400 |
| 2022-07-08 | 87.61 | $87.11 | 326200 |
| 2022-07-07 | 87.89 | $88.93 | 396920 |
| 2022-07-06 | 87.67 | $87.61 | 537201 |
| 2022-07-05 | 87.83 | $88.70 | 312840 |
| 2022-07-01 | 87.69 | $89.76 | 292736 |
| 2022-06-30 | 87.19 | $88.16 | 476000 |
| 2022-06-29 | 87.12 | $89.31 | 295000 |
| 2022-06-28 | 86.67 | $89.61 | 325800 |
| 2022-06-27 | 86.06 | $89.94 | 307100 |
| 2022-06-24 | 85.24 | $88.40 | 528619 |
| 2022-06-23 | 84.77 | $84.88 | 557200 |
| 2022-06-22 | 85.34 | $84.78 | 273500 |
| 2022-06-21 | 86.10 | $86.02 | 453306 |
| 2022-06-17 | 86.68 | $84.62 | 505700 |
| 2022-06-16 | 87.85 | $84.77 | 298632 |
| 2022-06-15 | 89.26 | $87.46 | 248842 |
| 2022-06-14 | 90.14 | $86.87 | 356400 |
| 2022-06-13 | 91.42 | $87.22 | 336300 |
| 2022-06-10 | 92.86 | $89.90 | 250717 |
| 2022-06-09 | 93.76 | $91.32 | 409033 |
| 2022-06-08 | 94.40 | $93.01 | 326000 |
| 2022-06-07 | 94.62 | $93.49 | 313134 |
| 2022-06-06 | 94.71 | $92.70 | 246120 |
| 2022-06-03 | 95.06 | $93.11 | 348000 |
| 2022-06-02 | 95.31 | $93.28 | 353821 |
| 2022-06-01 | 95.54 | $95.92 | 493300 |
| 2022-05-31 | 94.95 | $94.69 | 483249 |
| 2022-05-27 | 94.59 | $94.61 | 296500 |
| 2022-05-26 | 94.14 | $93.99 | 358435 |
| 2022-05-25 | 93.75 | $94.47 | 501800 |
| 2022-05-24 | 93.10 | $91.99 | 373722 |
| 2022-05-23 | 93.06 | $93.70 | 294800 |
| 2022-05-20 | 92.44 | $91.82 | 326100 |
| 2022-05-19 | 92.26 | $92.08 | 413900 |
| 2022-05-18 | 91.92 | $92.37 | 519500 |
| 2022-05-17 | 91.40 | $95.03 | 380607 |
| 2022-05-16 | 89.90 | $92.55 | 335800 |
| 2022-05-13 | 88.83 | $92.59 | 620700 |
| 2022-05-12 | 87.52 | $89.48 | 645900 |
| 2022-05-11 | 86.90 | $86.82 | 366100 |
| 2022-05-10 | 87.00 | $86.50 | 354438 |
| 2022-05-09 | 87.22 | $86.50 | 338035 |
| 2022-05-06 | 87.49 | $88.31 | 522042 |
| 2022-05-05 | 87.25 | $88.42 | 453000 |
| 2022-05-04 | 86.93 | $89.48 | 441615 |
| 2022-05-03 | 86.21 | $86.52 | 341715 |
| 2022-05-02 | 86.28 | $85.55 | 436003 |
| 2022-04-29 | 86.68 | $85.11 | 306018 |
| 2022-04-28 | 87.32 | $86.35 | 310833 |
| 2022-04-27 | 87.70 | $85.70 | 383810 |
| 2022-04-26 | 88.38 | $84.97 | 287819 |
| 2022-04-25 | 89.44 | $86.81 | 425443 |
| 2022-04-22 | 90.14 | $87.73 | 497000 |
| 2022-04-21 | 90.68 | $90.29 | 293400 |
| 2022-04-20 | 90.51 | $90.60 | 419509 |
| 2022-04-19 | 90.18 | $90.28 | 221943 |
| 2022-04-18 | 89.87 | $89.03 | 260141 |
| 2022-04-14 | 89.87 | $89.51 | 205706 |
| 2022-04-13 | 89.70 | $88.49 | 253001 |
| 2022-04-12 | 89.79 | $87.61 | 523530 |
| 2022-04-11 | 90.17 | $90.12 | 255024 |
| 2022-04-08 | 89.81 | $89.52 | 369700 |
| 2022-04-07 | 89.54 | $88.76 | 318730 |
| 2022-04-06 | 89.44 | $88.91 | 392700 |
| 2022-04-05 | 89.24 | $89.36 | 273901 |
| 2022-04-04 | 88.83 | $89.56 | 259600 |
| 2022-04-01 | 88.26 | $90.06 | 473941 |
| 2022-03-31 | 87.39 | $87.15 | 334528 |
| 2022-03-30 | 87.24 | $87.99 | 237106 |
| 2022-03-29 | 86.78 | $88.65 | 293948 |
| 2022-03-28 | 86.01 | $87.51 | 232400 |
| 2022-03-25 | 85.43 | $87.55 | 201230 |
| 2022-03-24 | 84.72 | $86.21 | 261523 |
| 2022-03-23 | 84.29 | $85.11 | 309029 |
| 2022-03-22 | 84.12 | $85.37 | 346312 |
| 2022-03-21 | 83.86 | $85.68 | 322200 |
| 2022-03-18 | 83.45 | $85.71 | 625200 |
| 2022-03-17 | 82.98 | $84.44 | 462174 |
| 2022-03-16 | 82.83 | $83.56 | 535300 |
| 2022-03-15 | 82.96 | $82.69 | 667514 |
| 2022-03-14 | 83.43 | $82.95 | 341600 |
| 2022-03-11 | 83.95 | $83.00 | 303445 |
| 2022-03-10 | 84.60 | $83.80 | 421900 |
| 2022-03-09 | 85.16 | $86.49 | 390947 |
| 2022-03-08 | 85.03 | $85.11 | 914002 |
| 2022-03-07 | 85.33 | $82.13 | 630212 |
| 2022-03-04 | 86.67 | $85.23 | 709006 |
| 2022-03-03 | 87.34 | $87.22 | 911100 |
| 2022-03-02 | 87.55 | $88.35 | 457400 |
| 2022-03-01 | 87.47 | $87.84 | 362102 |
| 2022-02-28 | 87.55 | $88.74 | 466549 |
| 2022-02-25 | 87.39 | $90.60 | 389800 |
| 2022-02-24 | 86.63 | $87.38 | 774100 |
| 2022-02-23 | 86.76 | $89.11 | 295900 |
| 2022-02-22 | 86.40 | $88.82 | 438809 |
| 2022-02-18 | 86.09 | $88.77 | 307243 |
| 2022-02-17 | 85.77 | $88.81 | 438600 |
| 2022-02-16 | 85.42 | $88.66 | 373200 |
| 2022-02-15 | 85.09 | $88.00 | 263315 |
| 2022-02-14 | 84.96 | $86.65 | 433537 |
| 2022-02-11 | 85.29 | $87.00 | 463139 |
| 2022-02-10 | 85.65 | $85.49 | 470007 |
| 2022-02-09 | 86.62 | $87.01 | 604700 |
| 2022-02-08 | 87.39 | $86.30 | 537935 |
| 2022-02-07 | 88.61 | $85.24 | 436508 |
| 2022-02-04 | 90.48 | $85.24 | 859546 |
| 2022-02-03 | 92.81 | $86.83 | 1.0M |
| 2022-02-02 | 95.18 | $96.23 | 489000 |
| 2022-02-01 | 95.11 | $95.34 | 331000 |
| 2022-01-31 | 95.32 | $94.70 | 348000 |
| 2022-01-28 | 95.79 | $94.53 | 408233 |
| 2022-01-27 | 96.44 | $94.57 | 515000 |
| 2022-01-26 | 97.23 | $94.16 | 453427 |
| 2022-01-25 | 98.32 | $94.59 | 367533 |
| 2022-01-24 | 99.52 | $96.49 | 480700 |
| 2022-01-21 | 100.36 | $97.69 | 426528 |
| 2022-01-20 | 101.00 | $99.71 | 328400 |
| 2022-01-19 | 101.11 | $100.70 | 426356 |
| 2022-01-18 | 100.90 | $100.55 | 309117 |
| 2022-01-14 | 100.68 | $101.01 | 259909 |
| 2022-01-13 | 100.24 | $100.67 | 447919 |
| 2022-01-12 | 99.78 | $100.16 | 320411 |
| 2022-01-11 | 99.37 | $100.22 | 351000 |
| 2022-01-10 | 98.83 | $99.71 | 322716 |
| 2022-01-07 | 98.31 | $99.51 | 296600 |
| 2022-01-06 | 97.74 | $98.78 | 311138 |
| 2022-01-05 | 97.26 | $98.59 | 449206 |
| 2022-01-04 | 96.72 | $97.76 | 291145 |
| 2022-01-03 | 96.33 | $97.12 | 337400 |
| 2021-12-31 | 96.05 | $96.64 | 184609 |
| 2021-12-30 | 95.87 | $96.49 | 155800 |
| 2021-12-29 | 95.69 | $97.02 | 326627 |
| 2021-12-28 | 95.31 | $97.35 | 328341 |
| 2021-12-27 | 94.75 | $95.81 | 326200 |
| 2021-12-23 | 94.56 | $94.81 | 343800 |
| 2021-12-22 | 94.66 | $94.86 | 230100 |
| 2021-12-21 | 94.77 | $95.55 | 284741 |
| 2021-12-20 | 94.71 | $93.64 | 449400 |
| 2021-12-17 | 95.24 | $95.36 | 877803 |
| 2021-12-16 | 95.36 | $96.65 | 367300 |
| 2021-12-15 | 95.10 | $95.68 | 363027 |
| 2021-12-14 | 95.11 | $95.35 | 470222 |
| 2021-12-13 | 95.23 | $94.67 | 609105 |
| 2021-12-10 | 95.61 | $96.35 | 278500 |
| 2021-12-09 | 95.55 | $96.37 | 311500 |
| 2021-12-08 | 95.47 | $97.15 | 244800 |
| 2021-12-07 | 95.15 | $96.86 | 237225 |
| 2021-12-06 | 94.86 | $96.72 | 317800 |
| 2021-12-03 | 94.57 | $94.11 | 286730 |
| 2021-12-02 | 95.05 | $94.09 | 417444 |
| 2021-12-01 | 95.67 | $93.01 | 384000 |
| 2021-11-30 | 96.77 | $93.13 | 597300 |
| 2021-11-29 | 98.08 | $97.76 | 414700 |
| 2021-11-26 | 98.20 | $96.61 | 295029 |
| 2021-11-24 | 98.71 | $98.16 | 270500 |
| 2021-11-23 | 98.84 | $98.46 | 151700 |
| 2021-11-22 | 98.88 | $97.82 | 219400 |
| 2021-11-19 | 99.13 | $96.89 | 505036 |
| 2021-11-18 | 99.70 | $98.37 | 262717 |
| 2021-11-17 | 99.91 | $98.87 | 424400 |
| 2021-11-16 | 99.99 | $99.52 | 246235 |
| 2021-11-15 | 99.85 | $100.09 | 268400 |
| 2021-11-12 | 99.48 | $99.32 | 266700 |
| 2021-11-11 | 99.24 | $99.41 | 209445 |
| 2021-11-10 | 98.89 | $100.64 | 436700 |
| 2021-11-09 | 98.06 | $99.76 | 402527 |
| 2021-11-08 | 97.30 | $99.03 | 311635 |
| 2021-11-05 | 96.58 | $98.23 | 559440 |
| 2021-11-04 | 95.96 | $96.38 | 377800 |
| 2021-11-03 | 95.77 | $95.94 | 640319 |
| 2021-11-02 | 95.66 | $92.51 | 1.1M |
| 2021-11-01 | 96.61 | $95.62 | 497449 |
| 2021-10-29 | 96.77 | $95.23 | 487104 |
| 2021-10-28 | 97.06 | $95.07 | 393900 |
| 2021-10-27 | 97.44 | $94.19 | 474646 |
| 2021-10-26 | 98.15 | $96.27 | 270141 |
| 2021-10-25 | 98.33 | $97.18 | 248334 |
| 2021-10-22 | 98.22 | $97.01 | 210400 |
| 2021-10-21 | 98.10 | $97.16 | 181929 |
| 2021-10-20 | 97.87 | $96.86 | 219600 |
| 2021-10-19 | 97.63 | $97.21 | 244507 |
| 2021-10-18 | 97.19 | $96.41 | 461600 |
| 2021-10-15 | 96.87 | $96.88 | 373210 |
| 2021-10-14 | 96.28 | $96.43 | 245200 |
| 2021-10-13 | 95.67 | $94.55 | 363100 |
| 2021-10-12 | 95.47 | $95.82 | 356200 |
| 2021-10-11 | 94.80 | $95.62 | 250846 |
| 2021-10-08 | 93.99 | $94.98 | 274303 |
| 2021-10-07 | 93.18 | $94.48 | 416542 |
| 2021-10-06 | 92.33 | $94.02 | 481400 |
| 2021-10-05 | 91.40 | $93.07 | 837800 |
| 2021-10-04 | 90.54 | $91.48 | 519600 |
| 2021-10-01 | 89.99 | $90.48 | 703000 |
| 2021-09-30 | 89.62 | $89.01 | 516005 |
| 2021-09-29 | 89.62 | $90.91 | 570100 |
| 2021-09-28 | 89.00 | $89.50 | 369638 |
| 2021-09-27 | 88.68 | $89.99 | 315400 |
| 2021-09-24 | 88.14 | $88.62 | 288601 |
| 2021-09-23 | 87.90 | $88.81 | 323919 |
| 2021-09-22 | 87.55 | $87.45 | 441700 |
| 2021-09-21 | 87.54 | $87.12 | 423000 |
| 2021-09-20 | 87.64 | $86.78 | 762200 |
| 2021-09-17 | 87.87 | $87.85 | 1.2M |
| 2021-09-16 | 87.81 | $89.11 | 331621 |
| 2021-09-15 | 87.33 | $87.95 | 445249 |
| 2021-09-14 | 87.12 | $86.51 | 173304 |
| 2021-09-13 | 87.31 | $87.34 | 221500 |
| 2021-09-10 | 87.29 | $86.22 | 198800 |
| 2021-09-09 | 87.61 | $86.28 | 264200 |
| 2021-09-08 | 87.99 | $87.50 | 247728 |
| 2021-09-07 | 88.06 | $87.41 | 183800 |
| 2021-09-03 | 88.16 | $88.12 | 214300 |
| 2021-09-02 | 88.07 | $88.16 | 170509 |
| 2021-09-01 | 87.93 | $88.12 | 192400 |
| 2021-08-31 | 87.77 | $87.86 | 281447 |
| 2021-08-30 | 87.66 | $87.77 | 212305 |
| 2021-08-27 | 87.55 | $88.66 | 321531 |
| 2021-08-26 | 87.13 | $87.36 | 221009 |
| 2021-08-25 | 87.03 | $87.96 | 276700 |
| 2021-08-24 | 86.73 | $87.12 | 202200 |
| 2021-08-23 | 86.63 | $86.95 | 436018 |
| 2021-08-20 | 86.57 | $86.28 | 711606 |
| 2021-08-19 | 86.72 | $85.43 | 435390 |
| 2021-08-18 | 87.18 | $86.51 | 450300 |
| 2021-08-17 | 87.39 | $87.67 | 202001 |
| 2021-08-16 | 87.30 | $88.66 | 254203 |
| 2021-08-13 | 86.87 | $88.35 | 162100 |
| 2021-08-12 | 86.46 | $87.22 | 205400 |
| 2021-08-11 | 86.32 | $87.69 | 221003 |
| 2021-08-10 | 86.03 | $86.97 | 189348 |
| 2021-08-09 | 85.91 | $86.05 | 193808 |
| 2021-08-06 | 86.07 | $86.10 | 230427 |
| 2021-08-05 | 86.28 | $84.69 | 298142 |
| 2021-08-04 | 86.99 | $85.09 | 545000 |
| 2021-08-03 | 87.75 | $87.72 | 654007 |
| 2021-08-02 | 87.85 | $89.13 | 371226 |
| 2021-07-30 | 87.54 | $87.81 | 874024 |
| 2021-07-29 | 87.59 | $88.95 | 365516 |
| 2021-07-28 | 87.31 | $88.78 | 256311 |
| 2021-07-27 | 87.04 | $88.21 | 256846 |
| 2021-07-26 | 86.91 | $88.04 | 190640 |
| 2021-07-23 | 86.83 | $87.28 | 164300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.09
2026-07-21
Close Price
$101.80
Vol: 503089
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.09
Average
50.22
Maximum
81.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.09 | $101.80 | 503089 |
| 2026-07-20 | 55.16 | $102.52 | 723618 |
| 2026-07-17 | 55.27 | $102.56 | 571911 |
| 2026-07-16 | 54.56 | $102.24 | 574400 |
| 2026-07-15 | 46.89 | $99.17 | 691526 |
| 2026-07-14 | 44.05 | $98.20 | 547912 |
| 2026-07-13 | 46.85 | $99.34 | 570000 |
| 2026-07-10 | 45.14 | $98.75 | 513500 |
| 2026-07-09 | 41.31 | $97.49 | 746530 |
| 2026-07-08 | 42.35 | $97.96 | 887517 |
| 2026-07-07 | 43.72 | $98.57 | 823012 |
| 2026-07-06 | 45.36 | $99.29 | 1.0M |
| 2026-07-02 | 40.43 | $97.62 | 803600 |
| 2026-07-01 | 33.62 | $95.62 | 1.0M |
| 2026-06-30 | 30.16 | $94.71 | 765817 |
| 2026-06-29 | 31.36 | $95.41 | 855990 |
| 2026-06-26 | 35.31 | $97.50 | 1.3M |
| 2026-06-25 | 32.69 | $96.82 | 658324 |
| 2026-06-24 | 35.27 | $98.11 | 821106 |
| 2026-06-23 | 34.78 | $97.98 | 820100 |
| 2026-06-22 | 32.64 | $97.41 | 1.2M |
| 2026-06-18 | 33.59 | $97.93 | 5.1M |
| 2026-06-17 | 35.31 | $98.84 | 1.6M |
| 2026-06-16 | 39.45 | $100.81 | 1.0M |
| 2026-06-15 | 41.08 | $101.51 | 1.1M |
| 2026-06-12 | 41.27 | $101.59 | 1.1M |
| 2026-06-11 | 39.02 | $100.90 | 722811 |
| 2026-06-10 | 42.71 | $102.54 | 898800 |
| 2026-06-09 | 39.74 | $101.64 | 1.0M |
| 2026-06-08 | 32.41 | $99.66 | 1.0M |
| 2026-06-05 | 33.02 | $99.98 | 779200 |
| 2026-06-04 | 31.00 | $99.46 | 627300 |
| 2026-06-03 | 33.68 | $100.90 | 621900 |
| 2026-06-02 | 34.11 | $101.12 | 708700 |
| 2026-06-01 | 35.33 | $101.75 | 605800 |
| 2026-05-29 | 34.23 | $101.44 | 882700 |
| 2026-05-28 | 37.71 | $103.21 | 664527 |
| 2026-05-27 | 39.32 | $103.96 | 725700 |
| 2026-05-26 | 37.07 | $103.30 | 760014 |
| 2026-05-22 | 33.94 | $102.41 | 546500 |
| 2026-05-21 | 33.01 | $102.15 | 989500 |
| 2026-05-20 | 27.64 | $100.70 | 797714 |
| 2026-05-19 | 26.24 | $100.34 | 821200 |
| 2026-05-18 | 27.77 | $101.42 | 701349 |
| 2026-05-15 | 29.59 | $102.62 | 995100 |
| 2026-05-14 | 28.21 | $102.25 | 1.5M |
| 2026-05-13 | 34.72 | $105.99 | 780800 |
| 2026-05-12 | 36.37 | $106.76 | 774300 |
| 2026-05-11 | 34.22 | $106.20 | 809800 |
| 2026-05-08 | 36.72 | $107.39 | 701002 |
| 2026-05-07 | 36.61 | $107.36 | 657302 |
| 2026-05-06 | 32.92 | $106.37 | 1.1M |
| 2026-05-05 | 34.38 | $107.13 | 2.3M |
| 2026-05-04 | 33.46 | $106.88 | 1.6M |
| 2026-05-01 | 41.29 | $110.43 | 633500 |
| 2026-04-30 | 44.98 | $111.74 | 615800 |
| 2026-04-29 | 44.88 | $111.71 | 387828 |
| 2026-04-28 | 48.79 | $113.01 | 339452 |
| 2026-04-27 | 48.79 | $113.01 | 400949 |
| 2026-04-24 | 47.78 | $112.69 | 512440 |
| 2026-04-23 | 48.35 | $112.89 | 709332 |
| 2026-04-22 | 47.55 | $112.62 | 611600 |
| 2026-04-21 | 49.10 | $113.20 | 386900 |
| 2026-04-20 | 51.90 | $114.21 | 479267 |
| 2026-04-17 | 54.96 | $115.25 | 489900 |
| 2026-04-16 | 51.23 | $113.83 | 541915 |
| 2026-04-15 | 47.96 | $112.70 | 457228 |
| 2026-04-14 | 48.87 | $113.03 | 381210 |
| 2026-04-13 | 50.38 | $113.58 | 618448 |
| 2026-04-10 | 53.46 | $114.66 | 397439 |
| 2026-04-09 | 54.24 | $114.93 | 386732 |
| 2026-04-08 | 50.75 | $113.56 | 564228 |
| 2026-04-07 | 50.14 | $113.33 | 399330 |
| 2026-04-06 | 52.63 | $114.26 | 489100 |
| 2026-04-02 | 48.73 | $112.76 | 505910 |
| 2026-04-01 | 44.36 | $111.26 | 509500 |
| 2026-03-31 | 47.98 | $112.66 | 519800 |
| 2026-03-30 | 47.37 | $112.45 | 605400 |
| 2026-03-27 | 46.40 | $112.11 | 581733 |
| 2026-03-26 | 45.59 | $111.82 | 541920 |
| 2026-03-25 | 42.66 | $110.79 | 602912 |
| 2026-03-24 | 40.50 | $110.06 | 615251 |
| 2026-03-23 | 41.29 | $110.45 | 707100 |
| 2026-03-20 | 37.46 | $109.16 | 2.4M |
| 2026-03-19 | 39.51 | $110.24 | 918535 |
| 2026-03-18 | 41.74 | $111.35 | 838800 |
| 2026-03-17 | 45.61 | $113.11 | 490735 |
| 2026-03-16 | 42.47 | $112.02 | 728800 |
| 2026-03-13 | 43.14 | $112.33 | 439907 |
| 2026-03-12 | 40.21 | $111.32 | 599500 |
| 2026-03-11 | 39.71 | $111.15 | 766529 |
| 2026-03-10 | 42.54 | $112.58 | 650900 |
| 2026-03-09 | 44.24 | $113.39 | 768500 |
| 2026-03-06 | 47.43 | $114.83 | 894003 |
| 2026-03-05 | 41.80 | $112.80 | 427300 |
| 2026-03-04 | 43.73 | $113.68 | 423500 |
| 2026-03-03 | 46.76 | $114.98 | 526432 |
| 2026-03-02 | 51.99 | $116.97 | 440804 |
| 2026-02-27 | 53.39 | $117.46 | 696301 |
| 2026-02-26 | 52.60 | $117.14 | 498800 |
| 2026-02-25 | 50.86 | $116.44 | 542500 |
| 2026-02-24 | 54.89 | $117.92 | 547500 |
| 2026-02-23 | 50.18 | $116.06 | 911012 |
| 2026-02-20 | 53.31 | $117.16 | 706000 |
| 2026-02-19 | 51.70 | $116.54 | 537900 |
| 2026-02-18 | 51.39 | $116.42 | 690006 |
| 2026-02-17 | 51.52 | $116.47 | 537900 |
| 2026-02-13 | 56.53 | $118.31 | 694300 |
| 2026-02-12 | 53.99 | $117.21 | 921414 |
| 2026-02-11 | 62.43 | $119.89 | 864438 |
| 2026-02-10 | 59.83 | $118.72 | 800600 |
| 2026-02-09 | 61.81 | $119.29 | 702300 |
| 2026-02-06 | 64.75 | $120.11 | 829329 |
| 2026-02-05 | 62.21 | $118.89 | 964727 |
| 2026-02-04 | 66.18 | $119.96 | 1.1M |
| 2026-02-03 | 67.91 | $120.41 | 1.7M |
| 2026-02-02 | 61.28 | $117.31 | 1.1M |
| 2026-01-30 | 64.51 | $118.10 | 1.3M |
| 2026-01-29 | 62.36 | $117.20 | 528717 |
| 2026-01-28 | 60.48 | $116.45 | 628300 |
| 2026-01-27 | 62.63 | $116.99 | 494412 |
| 2026-01-26 | 61.91 | $116.69 | 486311 |
| 2026-01-23 | 62.40 | $116.82 | 425385 |
| 2026-01-22 | 60.33 | $115.92 | 402135 |
| 2026-01-21 | 59.29 | $115.48 | 476523 |
| 2026-01-20 | 58.13 | $114.99 | 465400 |
| 2026-01-16 | 57.92 | $114.90 | 463001 |
| 2026-01-15 | 64.16 | $116.74 | 354100 |
| 2026-01-14 | 62.53 | $115.96 | 416100 |
| 2026-01-13 | 55.30 | $113.03 | 451814 |
| 2026-01-12 | 55.30 | $113.03 | 485500 |
| 2026-01-09 | 57.13 | $113.57 | 407636 |
| 2026-01-08 | 55.41 | $112.91 | 556300 |
| 2026-01-07 | 47.86 | $110.40 | 526215 |
| 2026-01-06 | 50.93 | $111.34 | 592000 |
| 2026-01-05 | 47.79 | $110.41 | 516600 |
| 2026-01-02 | 45.57 | $109.79 | 525700 |
| 2025-12-31 | 47.01 | $110.26 | 347000 |
| 2025-12-30 | 49.96 | $111.19 | 448922 |
| 2025-12-29 | 50.19 | $111.26 | 560900 |
| 2025-12-26 | 50.62 | $111.40 | 293200 |
| 2025-12-24 | 49.49 | $111.02 | 225716 |
| 2025-12-23 | 47.43 | $110.33 | 498924 |
| 2025-12-22 | 49.43 | $111.05 | 480701 |
| 2025-12-19 | 47.80 | $110.49 | 2.5M |
| 2025-12-18 | 50.08 | $111.32 | 728454 |
| 2025-12-17 | 51.28 | $111.75 | 662606 |
| 2025-12-16 | 52.65 | $112.24 | 677200 |
| 2025-12-15 | 54.19 | $112.79 | 1.0M |
| 2025-12-12 | 53.31 | $112.42 | 1.1M |
| 2025-12-11 | 50.35 | $111.20 | 976800 |
| 2025-12-10 | 43.47 | $108.74 | 1.0M |
| 2025-12-09 | 34.91 | $106.28 | 506739 |
| 2025-12-08 | 35.34 | $106.49 | 634639 |
| 2025-12-05 | 39.37 | $108.31 | 673500 |
| 2025-12-04 | 39.12 | $108.24 | 555500 |
| 2025-12-03 | 40.67 | $108.91 | 710000 |
| 2025-12-02 | 36.27 | $107.68 | 695548 |
| 2025-12-01 | 37.23 | $108.13 | 1.0M |
| 2025-11-28 | 35.09 | $107.54 | 438000 |
| 2025-11-26 | 35.17 | $107.58 | 643600 |
| 2025-11-25 | 33.93 | $107.22 | 636138 |
| 2025-11-24 | 29.05 | $105.86 | 741225 |
| 2025-11-21 | 31.95 | $107.62 | 675414 |
| 2025-11-20 | 28.76 | $106.79 | 499116 |
| 2025-11-19 | 29.03 | $106.96 | 497000 |
| 2025-11-18 | 29.70 | $107.40 | 549830 |
| 2025-11-17 | 28.27 | $107.00 | 613703 |
| 2025-11-14 | 29.20 | $107.66 | 624222 |
| 2025-11-13 | 29.25 | $107.70 | 675824 |
| 2025-11-12 | 29.89 | $108.17 | 696604 |
| 2025-11-11 | 31.46 | $109.31 | 652631 |
| 2025-11-10 | 25.30 | $107.43 | 632500 |
| 2025-11-07 | 26.58 | $108.49 | 766110 |
| 2025-11-06 | 19.09 | $106.45 | 737400 |
| 2025-11-05 | 20.30 | $107.70 | 1.1M |
| 2025-11-04 | 19.14 | $107.40 | 1.9M |
| 2025-11-03 | 27.78 | $114.13 | 1.1M |
| 2025-10-31 | 30.24 | $115.41 | 541144 |
| 2025-10-30 | 29.41 | $115.23 | 500925 |
| 2025-10-29 | 30.33 | $115.71 | 600700 |
| 2025-10-28 | 34.41 | $117.62 | 460506 |
| 2025-10-27 | 33.79 | $117.48 | 539530 |
| 2025-10-24 | 35.24 | $118.12 | 380030 |
| 2025-10-23 | 37.92 | $119.23 | 475586 |
| 2025-10-22 | 40.55 | $120.23 | 503100 |
| 2025-10-21 | 40.32 | $120.17 | 411500 |
| 2025-10-20 | 44.12 | $121.54 | 253500 |
| 2025-10-17 | 43.79 | $121.45 | 398301 |
| 2025-10-16 | 40.16 | $120.48 | 324948 |
| 2025-10-15 | 39.89 | $120.41 | 527412 |
| 2025-10-14 | 41.13 | $120.91 | 532182 |
| 2025-10-13 | 38.02 | $120.06 | 482600 |
| 2025-10-10 | 36.78 | $119.73 | 511100 |
| 2025-10-09 | 36.12 | $119.55 | 459123 |
| 2025-10-08 | 40.82 | $121.64 | 436900 |
| 2025-10-07 | 36.86 | $120.58 | 564100 |
| 2025-10-06 | 35.51 | $120.23 | 510318 |
| 2025-10-03 | 36.88 | $120.87 | 553900 |
| 2025-10-02 | 31.92 | $119.60 | 598401 |
| 2025-10-01 | 36.27 | $121.64 | 663400 |
| 2025-09-30 | 37.39 | $122.11 | 585700 |
| 2025-09-29 | 33.33 | $121.13 | 686200 |
| 2025-09-26 | 32.95 | $121.04 | 534000 |
| 2025-09-25 | 32.83 | $121.01 | 662846 |
| 2025-09-24 | 35.14 | $122.16 | 625649 |
| 2025-09-23 | 34.91 | $122.10 | 805635 |
| 2025-09-22 | 34.87 | $122.09 | 746021 |
| 2025-09-19 | 35.82 | $122.59 | 1.3M |
| 2025-09-18 | 38.70 | $124.04 | 550900 |
| 2025-09-17 | 38.34 | $123.93 | 825926 |
| 2025-09-16 | 42.14 | $125.72 | 597900 |
| 2025-09-15 | 35.15 | $123.67 | 542800 |
| 2025-09-12 | 40.74 | $126.12 | 330125 |
| 2025-09-11 | 42.75 | $126.88 | 448330 |
| 2025-09-10 | 39.27 | $125.95 | 415800 |
| 2025-09-09 | 42.20 | $127.07 | 335500 |
| 2025-09-08 | 45.14 | $128.10 | 462600 |
| 2025-09-05 | 46.06 | $128.41 | 383112 |
| 2025-09-04 | 44.40 | $127.93 | 367312 |
| 2025-09-03 | 44.06 | $127.83 | 602553 |
| 2025-09-02 | 45.65 | $128.43 | 693700 |
| 2025-08-29 | 48.76 | $129.54 | 439735 |
| 2025-08-28 | 47.26 | $129.05 | 491100 |
| 2025-08-27 | 47.80 | $129.25 | 515102 |
| 2025-08-26 | 44.20 | $128.07 | 491800 |
| 2025-08-25 | 44.04 | $128.02 | 229300 |
| 2025-08-22 | 46.56 | $129.04 | 388800 |
| 2025-08-21 | 42.25 | $127.64 | 550915 |
| 2025-08-20 | 39.31 | $126.75 | 360600 |
| 2025-08-19 | 37.00 | $126.08 | 298901 |
| 2025-08-18 | 34.14 | $125.27 | 412463 |
| 2025-08-15 | 35.38 | $125.93 | 370305 |
| 2025-08-14 | 36.26 | $126.39 | 324944 |
| 2025-08-13 | 39.30 | $127.90 | 299300 |
| 2025-08-12 | 35.74 | $126.85 | 392052 |
| 2025-08-11 | 32.93 | $126.06 | 302200 |
| 2025-08-08 | 33.25 | $126.24 | 346028 |
| 2025-08-07 | 33.30 | $126.27 | 316917 |
| 2025-08-06 | 29.62 | $125.18 | 549700 |
| 2025-08-05 | 31.30 | $126.30 | 685094 |
| 2025-08-04 | 31.76 | $126.60 | 719400 |
| 2025-08-01 | 31.02 | $126.37 | 959600 |
| 2025-07-31 | 40.35 | $131.54 | 683800 |
| 2025-07-30 | 41.66 | $132.11 | 463000 |
| 2025-07-29 | 42.11 | $132.31 | 279900 |
| 2025-07-28 | 39.83 | $131.58 | 345800 |
| 2025-07-25 | 43.13 | $133.07 | 309200 |
| 2025-07-24 | 42.12 | $132.74 | 376956 |
| 2025-07-23 | 45.34 | $134.13 | 351810 |
| 2025-07-22 | 45.14 | $134.06 | 425231 |
| 2025-07-21 | 42.26 | $133.06 | 571912 |
| 2025-07-18 | 42.43 | $133.14 | 487146 |
| 2025-07-17 | 45.45 | $134.54 | 1.2M |
| 2025-07-16 | 47.33 | $135.36 | 441200 |
| 2025-07-15 | 44.63 | $134.34 | 385600 |
| 2025-07-14 | 48.72 | $136.10 | 267900 |
| 2025-07-11 | 47.71 | $135.71 | 393000 |
| 2025-07-10 | 49.22 | $136.35 | 422600 |
| 2025-07-09 | 48.52 | $136.06 | 449900 |
| 2025-07-08 | 50.04 | $136.73 | 498233 |
| 2025-07-07 | 48.97 | $136.26 | 369419 |
| 2025-07-03 | 51.39 | $137.35 | 226600 |
| 2025-07-02 | 53.35 | $138.21 | 476502 |
| 2025-07-01 | 50.57 | $136.88 | 603641 |
| 2025-06-30 | 47.77 | $135.62 | 332700 |
| 2025-06-27 | 48.26 | $135.86 | 642943 |
| 2025-06-26 | 47.25 | $135.39 | 451142 |
| 2025-06-25 | 44.25 | $134.04 | 524800 |
| 2025-06-24 | 51.35 | $137.50 | 462000 |
| 2025-06-23 | 55.58 | $139.23 | 580442 |
| 2025-06-20 | 51.37 | $137.32 | 1.1M |
| 2025-06-18 | 50.39 | $136.90 | 408515 |
| 2025-06-17 | 51.86 | $137.52 | 388400 |
| 2025-06-16 | 52.19 | $137.66 | 513823 |
| 2025-06-13 | 53.55 | $138.26 | 387832 |
| 2025-06-12 | 56.31 | $139.44 | 320800 |
| 2025-06-11 | 54.07 | $138.26 | 568975 |
| 2025-06-10 | 55.78 | $139.00 | 343330 |
| 2025-06-09 | 54.31 | $138.21 | 250700 |
| 2025-06-06 | 53.92 | $138.00 | 327100 |
| 2025-06-05 | 51.59 | $136.74 | 313230 |
| 2025-06-04 | 52.56 | $137.22 | 347500 |
| 2025-06-03 | 55.03 | $138.44 | 299400 |
| 2025-06-02 | 56.08 | $138.95 | 355500 |
| 2025-05-30 | 56.42 | $139.12 | 420608 |
| 2025-05-29 | 55.75 | $138.67 | 302236 |
| 2025-05-28 | 54.89 | $138.09 | 381100 |
| 2025-05-27 | 57.31 | $139.42 | 453611 |
| 2025-05-23 | 53.30 | $136.69 | 363000 |
| 2025-05-22 | 54.27 | $137.24 | 447402 |
| 2025-05-21 | 56.25 | $138.35 | 435400 |
| 2025-05-20 | 61.21 | $140.95 | 460130 |
| 2025-05-19 | 60.09 | $140.08 | 313409 |
| 2025-05-16 | 61.50 | $140.81 | 481400 |
| 2025-05-15 | 59.10 | $138.89 | 421500 |
| 2025-05-14 | 53.92 | $135.25 | 484300 |
| 2025-05-13 | 58.63 | $137.68 | 596217 |
| 2025-05-12 | 57.98 | $137.23 | 416827 |
| 2025-05-09 | 57.88 | $137.16 | 394931 |
| 2025-05-08 | 58.01 | $137.23 | 402448 |
| 2025-05-07 | 55.98 | $135.69 | 533000 |
| 2025-05-06 | 60.97 | $138.44 | 833810 |
| 2025-05-05 | 54.19 | $133.63 | 598010 |
| 2025-05-02 | 52.24 | $132.44 | 517100 |
| 2025-05-01 | 49.78 | $131.00 | 366700 |
| 2025-04-30 | 53.06 | $132.82 | 492200 |
| 2025-04-29 | 51.95 | $132.15 | 501126 |
| 2025-04-28 | 50.14 | $131.06 | 523743 |
| 2025-04-25 | 48.68 | $130.20 | 340437 |
| 2025-04-24 | 48.45 | $130.06 | 371749 |
| 2025-04-23 | 48.69 | $130.22 | 341529 |
| 2025-04-22 | 49.49 | $130.77 | 327516 |
| 2025-04-21 | 45.87 | $128.41 | 323000 |
| 2025-04-17 | 47.68 | $129.73 | 427915 |
| 2025-04-16 | 45.15 | $128.11 | 474100 |
| 2025-04-15 | 47.97 | $130.18 | 325900 |
| 2025-04-14 | 49.50 | $131.26 | 396600 |
| 2025-04-11 | 47.57 | $129.95 | 490500 |
| 2025-04-10 | 43.77 | $127.51 | 452119 |
| 2025-04-09 | 44.51 | $128.10 | 1.0M |
| 2025-04-08 | 35.99 | $123.22 | 576100 |
| 2025-04-07 | 38.33 | $125.26 | 894500 |
| 2025-04-04 | 46.19 | $130.89 | 611511 |
| 2025-04-03 | 57.11 | $136.41 | 446944 |
| 2025-04-02 | 55.12 | $135.32 | 355025 |
| 2025-04-01 | 56.58 | $135.96 | 345237 |
| 2025-03-31 | 55.26 | $135.21 | 454100 |
| 2025-03-28 | 54.88 | $134.99 | 553300 |
| 2025-03-27 | 56.14 | $135.60 | 364400 |
| 2025-03-26 | 55.24 | $135.04 | 462725 |
| 2025-03-25 | 50.86 | $132.48 | 494300 |
| 2025-03-24 | 51.92 | $133.04 | 709916 |
| 2025-03-21 | 46.84 | $130.33 | 3.5M |
| 2025-03-20 | 49.46 | $131.76 | 511317 |
| 2025-03-19 | 50.68 | $132.41 | 468750 |
| 2025-03-18 | 50.03 | $132.05 | 398700 |
| 2025-03-17 | 52.17 | $133.23 | 423402 |
| 2025-03-14 | 48.74 | $131.29 | 417700 |
| 2025-03-13 | 47.38 | $130.55 | 640557 |
| 2025-03-12 | 47.36 | $130.54 | 896100 |
| 2025-03-11 | 51.51 | $133.02 | 746100 |
| 2025-03-10 | 58.99 | $136.79 | 700211 |
| 2025-03-07 | 56.91 | $135.47 | 913740 |
| 2025-03-06 | 48.60 | $131.04 | 778500 |
| 2025-03-05 | 44.39 | $129.21 | 702800 |
| 2025-03-04 | 44.10 | $129.09 | 735700 |
| 2025-03-03 | 46.88 | $130.55 | 593749 |
| 2025-02-28 | 47.00 | $130.61 | 644731 |
| 2025-02-27 | 46.18 | $130.22 | 776000 |
| 2025-02-26 | 46.79 | $130.57 | 571325 |
| 2025-02-25 | 50.28 | $132.48 | 806709 |
| 2025-02-24 | 45.91 | $130.30 | 797800 |
| 2025-02-21 | 40.89 | $128.08 | 695239 |
| 2025-02-20 | 36.56 | $126.36 | 569643 |
| 2025-02-19 | 37.39 | $126.91 | 800135 |
| 2025-02-18 | 33.99 | $125.60 | 613715 |
| 2025-02-14 | 35.67 | $126.80 | 506544 |
| 2025-02-13 | 37.83 | $128.25 | 455029 |
| 2025-02-12 | 37.11 | $127.96 | 491126 |
| 2025-02-11 | 38.12 | $128.66 | 386649 |
| 2025-02-10 | 35.49 | $127.56 | 623540 |
| 2025-02-07 | 35.94 | $127.90 | 417546 |
| 2025-02-06 | 34.76 | $127.39 | 524705 |
| 2025-02-05 | 32.16 | $126.27 | 752948 |
| 2025-02-04 | 33.12 | $127.13 | 1.1M |
| 2025-02-03 | 44.25 | $134.73 | 903257 |
| 2025-01-31 | 47.68 | $136.44 | 562104 |
| 2025-01-30 | 49.64 | $137.36 | 640115 |
| 2025-01-29 | 48.12 | $136.67 | 438435 |
| 2025-01-28 | 44.47 | $135.09 | 556100 |
| 2025-01-27 | 47.46 | $136.58 | 514245 |
| 2025-01-24 | 45.54 | $135.76 | 357313 |
| 2025-01-23 | 47.40 | $136.69 | 460642 |
| 2025-01-22 | 44.51 | $135.44 | 487940 |
| 2025-01-21 | 46.57 | $136.50 | 490030 |
| 2025-01-17 | 43.29 | $135.11 | 460441 |
| 2025-01-16 | 41.37 | $134.33 | 579102 |
| 2025-01-15 | 37.51 | $132.83 | 545134 |
| 2025-01-14 | 37.32 | $132.76 | 523150 |
| 2025-01-13 | 34.89 | $131.82 | 733639 |
| 2025-01-10 | 32.20 | $130.81 | 708100 |
| 2025-01-08 | 35.97 | $133.51 | 323603 |
| 2025-01-07 | 33.82 | $132.72 | 418502 |
| 2025-01-06 | 35.77 | $134.07 | 437500 |
| 2025-01-03 | 39.75 | $136.53 | 348400 |
| 2025-01-02 | 39.67 | $136.50 | 356526 |
| 2024-12-31 | 41.47 | $137.56 | 336404 |
| 2024-12-30 | 40.45 | $137.14 | 230015 |
| 2024-12-27 | 42.85 | $138.57 | 246116 |
| 2024-12-26 | 43.44 | $138.91 | 309000 |
| 2024-12-24 | 44.38 | $139.47 | 154800 |
| 2024-12-23 | 42.76 | $138.70 | 420400 |
| 2024-12-20 | 41.68 | $138.19 | 1.5M |
| 2024-12-19 | 42.56 | $138.78 | 771241 |
| 2024-12-18 | 47.48 | $141.84 | 1.2M |
| 2024-12-17 | 48.03 | $142.16 | 458715 |
| 2024-12-16 | 49.42 | $142.98 | 360326 |
| 2024-12-13 | 51.74 | $144.31 | 294202 |
| 2024-12-12 | 52.59 | $144.79 | 426760 |
| 2024-12-11 | 52.03 | $144.43 | 510131 |
| 2024-12-10 | 51.21 | $143.89 | 512955 |
| 2024-12-09 | 49.57 | $142.81 | 665210 |
| 2024-12-06 | 53.39 | $145.23 | 531254 |
| 2024-12-05 | 57.97 | $147.85 | 561318 |
| 2024-12-04 | 60.89 | $149.39 | 396049 |
| 2024-12-03 | 60.55 | $149.11 | 489613 |
| 2024-12-02 | 59.34 | $148.11 | 409000 |
| 2024-11-29 | 58.40 | $147.34 | 269700 |
| 2024-11-27 | 58.04 | $147.03 | 461600 |
| 2024-11-26 | 60.97 | $148.80 | 288804 |
| 2024-11-25 | 60.41 | $148.28 | 568900 |
| 2024-11-22 | 58.44 | $146.47 | 528312 |
| 2024-11-21 | 56.03 | $144.36 | 369443 |
| 2024-11-20 | 53.59 | $142.35 | 396200 |
| 2024-11-19 | 53.13 | $141.98 | 490928 |
| 2024-11-18 | 49.09 | $138.83 | 840700 |
| 2024-11-15 | 51.78 | $140.83 | 955200 |
| 2024-11-14 | 66.19 | $149.19 | 477044 |
| 2024-11-13 | 67.82 | $149.95 | 384100 |
| 2024-11-12 | 68.41 | $150.23 | 485400 |
| 2024-11-11 | 67.89 | $149.68 | 358096 |
| 2024-11-08 | 71.71 | $151.55 | 489000 |
| 2024-11-07 | 70.40 | $150.00 | 688200 |
| 2024-11-06 | 71.45 | $150.52 | 1.2M |
| 2024-11-05 | 81.09 | $154.86 | 1.4M |
| 2024-11-04 | 50.91 | $134.04 | 333138 |
| 2024-11-01 | 49.92 | $133.77 | 258100 |
| 2024-10-31 | 46.08 | $132.76 | 282220 |
| 2024-10-30 | 49.20 | $133.64 | 299723 |
| 2024-10-29 | 48.14 | $133.36 | 254300 |
| 2024-10-28 | 53.80 | $134.84 | 234200 |
| 2024-10-25 | 54.46 | $135.00 | 280716 |
| 2024-10-24 | 56.89 | $135.59 | 253100 |
| 2024-10-23 | 58.49 | $135.97 | 401000 |
| 2024-10-22 | 53.30 | $134.39 | 264467 |
| 2024-10-21 | 51.63 | $133.93 | 277900 |
| 2024-10-18 | 52.92 | $134.26 | 223000 |
| 2024-10-17 | 55.15 | $134.82 | 251549 |
| 2024-10-16 | 58.04 | $135.52 | 220900 |
| 2024-10-15 | 56.65 | $135.07 | 273500 |
| 2024-10-14 | 54.45 | $134.38 | 252600 |
| 2024-10-11 | 51.14 | $133.41 | 340749 |
| 2024-10-10 | 51.77 | $133.58 | 350600 |
| 2024-10-09 | 51.67 | $133.55 | 236842 |
| 2024-10-08 | 53.34 | $134.03 | 283700 |
| 2024-10-07 | 54.95 | $134.49 | 314800 |
| 2024-10-04 | 57.13 | $135.10 | 202700 |
| 2024-10-03 | 54.61 | $134.20 | 195800 |
| 2024-10-02 | 61.40 | $135.98 | 412033 |
| 2024-10-01 | 61.60 | $136.03 | 317600 |
| 2024-09-30 | 67.59 | $137.43 | 342728 |
| 2024-09-27 | 67.46 | $137.37 | 228340 |
| 2024-09-26 | 68.06 | $137.51 | 462694 |
| 2024-09-25 | 62.86 | $135.19 | 406415 |
| 2024-09-24 | 65.30 | $135.75 | 269850 |
| 2024-09-23 | 63.60 | $135.04 | 446536 |
| 2024-09-20 | 63.46 | $134.98 | 1.3M |
| 2024-09-19 | 68.50 | $136.16 | 256300 |
| 2024-09-18 | 67.55 | $135.70 | 269914 |
| 2024-09-17 | 64.21 | $134.21 | 295622 |
| 2024-09-16 | 66.34 | $134.70 | 347807 |
| 2024-09-13 | 66.12 | $134.60 | 257000 |
| 2024-09-12 | 67.28 | $134.88 | 239300 |
| 2024-09-11 | 66.42 | $134.45 | 355737 |
| 2024-09-10 | 70.65 | $135.48 | 336844 |
| 2024-09-09 | 71.74 | $135.74 | 387423 |
| 2024-09-06 | 70.90 | $135.23 | 285700 |
| 2024-09-05 | 70.39 | $134.92 | 322700 |
| 2024-09-04 | 69.93 | $134.63 | 386626 |
| 2024-09-03 | 69.40 | $134.30 | 243912 |
| 2024-08-30 | 69.44 | $134.31 | 304900 |
| 2024-08-29 | 68.26 | $133.53 | 382806 |
| 2024-08-28 | 69.04 | $133.77 | 349400 |
| 2024-08-27 | 67.40 | $132.65 | 180712 |
| 2024-08-26 | 67.58 | $132.71 | 216453 |
| 2024-08-23 | 67.90 | $132.82 | 255586 |
| 2024-08-22 | 66.84 | $132.04 | 145200 |
| 2024-08-21 | 68.13 | $132.51 | 245400 |
| 2024-08-20 | 67.33 | $131.88 | 204901 |
| 2024-08-19 | 68.57 | $132.36 | 249900 |
| 2024-08-16 | 66.91 | $130.99 | 250678 |
| 2024-08-15 | 66.65 | $130.77 | 308735 |
| 2024-08-14 | 66.90 | $130.88 | 268400 |
| 2024-08-13 | 65.60 | $129.75 | 275933 |
| 2024-08-12 | 63.82 | $128.26 | 405100 |
| 2024-08-09 | 68.12 | $130.17 | 462300 |
| 2024-08-08 | 64.01 | $126.76 | 362201 |
| 2024-08-07 | 63.50 | $126.37 | 634740 |
| 2024-08-06 | 67.17 | $127.95 | 594812 |
| 2024-08-05 | 54.67 | $120.01 | 491008 |
| 2024-08-02 | 63.36 | $123.02 | 328027 |
| 2024-08-01 | 64.39 | $123.34 | 434803 |
| 2024-07-31 | 67.77 | $124.37 | 337139 |
| 2024-07-30 | 66.75 | $123.74 | 312800 |
| 2024-07-29 | 62.50 | $121.35 | 241200 |
| 2024-07-26 | 62.24 | $121.21 | 278038 |
| 2024-07-25 | 59.29 | $119.72 | 350512 |
| 2024-07-24 | 56.97 | $118.64 | 277942 |
| 2024-07-23 | 55.23 | $117.86 | 311301 |
| 2024-07-22 | 61.62 | $119.96 | 208906 |
| 2024-07-19 | 59.66 | $119.03 | 343123 |
| 2024-07-18 | 62.06 | $119.77 | 241114 |
| 2024-07-17 | 61.03 | $119.26 | 544340 |
| 2024-07-16 | 56.27 | $117.10 | 388000 |
| 2024-07-15 | 47.52 | $114.00 | 289339 |
| 2024-07-12 | 50.66 | $115.01 | 302524 |
| 2024-07-11 | 49.91 | $114.77 | 312300 |
| 2024-07-10 | 44.97 | $113.27 | 264500 |
| 2024-07-09 | 40.14 | $111.98 | 367500 |
| 2024-07-08 | 42.65 | $112.89 | 363504 |
| 2024-07-05 | 40.68 | $112.38 | 885112 |
| 2024-07-03 | 42.22 | $112.95 | 268100 |
| 2024-07-02 | 41.74 | $112.82 | 776100 |
| 2024-07-01 | 44.28 | $113.77 | 481500 |
| 2024-06-28 | 46.94 | $114.70 | 520400 |
| 2024-06-27 | 47.26 | $114.81 | 357220 |
| 2024-06-26 | 45.00 | $114.11 | 529445 |
| 2024-06-25 | 47.58 | $115.04 | 419800 |
| 2024-06-24 | 51.46 | $116.33 | 354733 |
| 2024-06-21 | 48.91 | $115.50 | 2.3M |
| 2024-06-20 | 45.85 | $114.56 | 448200 |
| 2024-06-18 | 49.41 | $115.75 | 399742 |
| 2024-06-17 | 48.06 | $115.33 | 376000 |
| 2024-06-14 | 43.12 | $113.89 | 286607 |
| 2024-06-13 | 45.58 | $114.75 | 324200 |
| 2024-06-12 | 46.10 | $114.93 | 368801 |
| 2024-06-11 | 46.27 | $114.99 | 315708 |
| 2024-06-10 | 47.19 | $115.33 | 259400 |
| 2024-06-07 | 48.86 | $115.94 | 252719 |
| 2024-06-06 | 49.65 | $116.23 | 312238 |
| 2024-06-05 | 48.62 | $115.85 | 341112 |
| 2024-06-04 | 46.06 | $114.93 | 234900 |
| 2024-06-03 | 50.30 | $116.57 | 263243 |
| 2024-05-31 | 53.16 | $117.58 | 328230 |
| 2024-05-30 | 50.57 | $116.60 | 326649 |
| 2024-05-29 | 47.26 | $115.43 | 265000 |
| 2024-05-28 | 50.00 | $116.44 | 302100 |
| 2024-05-24 | 53.70 | $117.70 | 170000 |
| 2024-05-23 | 53.57 | $117.65 | 477515 |
| 2024-05-22 | 55.55 | $118.32 | 334600 |
| 2024-05-21 | 57.02 | $118.81 | 320131 |
| 2024-05-20 | 55.70 | $118.23 | 254400 |
| 2024-05-17 | 59.90 | $119.63 | 317012 |
| 2024-05-16 | 58.30 | $118.88 | 403846 |
| 2024-05-15 | 55.56 | $117.66 | 438600 |
| 2024-05-14 | 56.93 | $118.13 | 544801 |
| 2024-05-13 | 67.85 | $121.37 | 580400 |
| 2024-05-10 | 65.63 | $120.22 | 426331 |
| 2024-05-09 | 65.13 | $119.97 | 439600 |
| 2024-05-08 | 61.95 | $118.45 | 806879 |
| 2024-05-07 | 57.37 | $116.57 | 358930 |
| 2024-05-06 | 54.14 | $115.41 | 199900 |
| 2024-05-03 | 51.58 | $114.56 | 200900 |
| 2024-05-02 | 53.90 | $115.25 | 266300 |
| 2024-05-01 | 51.02 | $114.30 | 264400 |
| 2024-04-30 | 51.96 | $114.59 | 202000 |
| 2024-04-29 | 53.48 | $115.06 | 325300 |
| 2024-04-26 | 48.05 | $113.29 | 296644 |
| 2024-04-25 | 51.92 | $114.48 | 201900 |
| 2024-04-24 | 54.08 | $115.10 | 194547 |
| 2024-04-23 | 51.71 | $114.33 | 180100 |
| 2024-04-22 | 51.65 | $114.31 | 223836 |
| 2024-04-19 | 49.55 | $113.62 | 360100 |
| 2024-04-18 | 45.32 | $112.33 | 249400 |
| 2024-04-17 | 41.57 | $111.29 | 388400 |
| 2024-04-16 | 42.18 | $111.52 | 755613 |
| 2024-04-15 | 36.88 | $110.13 | 285315 |
| 2024-04-12 | 36.93 | $110.15 | 316532 |
| 2024-04-11 | 41.20 | $111.89 | 273603 |
| 2024-04-10 | 43.94 | $112.88 | 455629 |
| 2024-04-09 | 44.65 | $113.13 | 371500 |
| 2024-04-08 | 45.04 | $113.27 | 391856 |
| 2024-04-05 | 48.15 | $114.36 | 267001 |
| 2024-04-04 | 50.17 | $115.03 | 307019 |
| 2024-04-03 | 48.26 | $114.41 | 366200 |
| 2024-04-02 | 54.60 | $116.39 | 322425 |
| 2024-04-01 | 57.65 | $117.23 | 337549 |
| 2024-03-28 | 56.61 | $116.85 | 340615 |
| 2024-03-27 | 61.33 | $118.10 | 367600 |
| 2024-03-26 | 59.91 | $117.54 | 301118 |
| 2024-03-25 | 59.55 | $117.40 | 360600 |
| 2024-03-22 | 58.89 | $117.13 | 309732 |
| 2024-03-21 | 56.24 | $116.08 | 334431 |
| 2024-03-20 | 57.89 | $116.57 | 404844 |
| 2024-03-19 | 59.77 | $117.12 | 341854 |
| 2024-03-18 | 55.40 | $115.37 | 358300 |
| 2024-03-15 | 53.71 | $114.75 | 1.8M |
| 2024-03-14 | 55.85 | $115.41 | 386921 |
| 2024-03-13 | 61.46 | $117.00 | 532036 |
| 2024-03-12 | 65.10 | $117.93 | 392202 |
| 2024-03-11 | 64.43 | $117.62 | 426516 |
| 2024-03-08 | 64.12 | $117.47 | 343434 |
| 2024-03-07 | 61.58 | $116.29 | 459800 |
| 2024-03-06 | 61.72 | $116.33 | 457530 |
| 2024-03-05 | 63.02 | $116.71 | 325000 |
| 2024-03-04 | 65.22 | $117.35 | 388001 |
| 2024-03-01 | 64.82 | $117.13 | 329500 |
| 2024-02-29 | 66.47 | $117.63 | 585924 |
| 2024-02-28 | 64.23 | $116.34 | 350936 |
| 2024-02-27 | 62.03 | $115.16 | 379000 |
| 2024-02-26 | 60.99 | $114.62 | 254100 |
| 2024-02-23 | 62.04 | $114.97 | 315619 |
| 2024-02-22 | 61.57 | $114.71 | 557000 |
| 2024-02-21 | 62.96 | $115.20 | 318400 |
| 2024-02-20 | 64.83 | $115.86 | 453351 |
| 2024-02-16 | 62.09 | $114.17 | 309700 |
| 2024-02-15 | 64.17 | $114.91 | 476426 |
| 2024-02-14 | 56.46 | $110.79 | 519800 |
| 2024-02-13 | 50.55 | $108.38 | 391237 |
| 2024-02-12 | 52.49 | $109.07 | 420457 |
| 2024-02-09 | 50.09 | $108.16 | 305934 |
| 2024-02-08 | 53.77 | $109.46 | 378000 |
| 2024-02-07 | 57.54 | $110.68 | 654721 |
| 2024-02-06 | 55.17 | $109.71 | 1.0M |
| 2024-02-05 | 57.96 | $110.59 | 521463 |
| 2024-02-02 | 60.03 | $111.22 | 391570 |
| 2024-02-01 | 59.73 | $111.08 | 481300 |
| 2024-01-31 | 50.84 | $107.57 | 266000 |
| 2024-01-30 | 56.55 | $109.26 | 325500 |
| 2024-01-29 | 53.37 | $108.18 | 368951 |
| 2024-01-26 | 57.40 | $109.27 | 392200 |
| 2024-01-25 | 54.91 | $108.43 | 448200 |
| 2024-01-24 | 51.34 | $107.32 | 476500 |
| 2024-01-23 | 58.42 | $109.11 | 437900 |
| 2024-01-22 | 59.91 | $109.45 | 312609 |
| 2024-01-19 | 61.86 | $109.89 | 214600 |
| 2024-01-18 | 62.69 | $110.08 | 274612 |
| 2024-01-17 | 62.77 | $110.10 | 286821 |
| 2024-01-16 | 61.34 | $109.52 | 279500 |
| 2024-01-12 | 62.68 | $109.86 | 268600 |
| 2024-01-11 | 61.18 | $109.23 | 373700 |
| 2024-01-10 | 56.89 | $107.59 | 383500 |
| 2024-01-09 | 55.67 | $107.16 | 270413 |
| 2024-01-08 | 54.94 | $106.90 | 223328 |
| 2024-01-05 | 53.71 | $106.46 | 464700 |
| 2024-01-04 | 55.01 | $106.86 | 323220 |
| 2024-01-03 | 58.89 | $108.01 | 358003 |
| 2024-01-02 | 65.29 | $109.69 | 285000 |
| 2023-12-29 | 62.62 | $108.53 | 252518 |
| 2023-12-28 | 63.91 | $108.85 | 175119 |
| 2023-12-27 | 63.69 | $108.75 | 188000 |
| 2023-12-26 | 65.36 | $109.19 | 148935 |
| 2023-12-22 | 64.01 | $108.53 | 256200 |
| 2023-12-21 | 62.41 | $107.77 | 258330 |
| 2023-12-20 | 59.85 | $106.62 | 340600 |
| 2023-12-19 | 62.75 | $107.44 | 245600 |
| 2023-12-18 | 61.45 | $106.84 | 254000 |
| 2023-12-15 | 60.62 | $106.46 | 916503 |
| 2023-12-14 | 67.70 | $108.41 | 562716 |
| 2023-12-13 | 70.68 | $109.15 | 428400 |
| 2023-12-12 | 66.52 | $106.95 | 226500 |
| 2023-12-11 | 66.11 | $106.75 | 215509 |
| 2023-12-08 | 64.80 | $106.12 | 232900 |
| 2023-12-07 | 64.78 | $106.11 | 204400 |
| 2023-12-06 | 64.07 | $105.75 | 283700 |
| 2023-12-05 | 63.44 | $105.43 | 228000 |
| 2023-12-04 | 64.58 | $105.77 | 408200 |
| 2023-12-01 | 62.32 | $104.57 | 339043 |
| 2023-11-30 | 57.89 | $102.49 | 443228 |
| 2023-11-29 | 54.74 | $101.19 | 316128 |
| 2023-11-28 | 59.92 | $102.77 | 264534 |
| 2023-11-27 | 63.12 | $103.66 | 199400 |
| 2023-11-24 | 63.92 | $103.88 | 110328 |
| 2023-11-22 | 65.25 | $104.25 | 256929 |
| 2023-11-21 | 63.00 | $103.11 | 292448 |
| 2023-11-20 | 62.80 | $103.01 | 214000 |
| 2023-11-17 | 63.36 | $103.18 | 203704 |
| 2023-11-16 | 62.64 | $102.79 | 257819 |
| 2023-11-15 | 64.96 | $103.54 | 426400 |
| 2023-11-14 | 64.36 | $103.18 | 367900 |
| 2023-11-13 | 62.77 | $102.24 | 290600 |
| 2023-11-10 | 63.20 | $102.39 | 426319 |
| 2023-11-09 | 61.58 | $101.41 | 378700 |
| 2023-11-08 | 59.15 | $100.02 | 474537 |
| 2023-11-07 | 64.16 | $101.83 | 664500 |
| 2023-11-06 | 50.49 | $95.62 | 373924 |
| 2023-11-03 | 51.30 | $95.89 | 284742 |
| 2023-11-02 | 48.39 | $94.89 | 294800 |
| 2023-11-01 | 42.46 | $93.07 | 345948 |
| 2023-10-31 | 43.80 | $93.58 | 332000 |
| 2023-10-30 | 43.47 | $93.48 | 221800 |
| 2023-10-27 | 40.77 | $92.67 | 331800 |
| 2023-10-26 | 42.53 | $93.41 | 454112 |
| 2023-10-25 | 39.96 | $92.64 | 484300 |
| 2023-10-24 | 37.63 | $91.96 | 492100 |
| 2023-10-23 | 28.90 | $89.70 | 317500 |
| 2023-10-20 | 30.23 | $90.45 | 332203 |
| 2023-10-19 | 30.75 | $90.74 | 551828 |
| 2023-10-18 | 34.78 | $92.79 | 485600 |
| 2023-10-17 | 36.70 | $93.65 | 379700 |
| 2023-10-16 | 32.29 | $92.58 | 241900 |
| 2023-10-13 | 28.15 | $91.65 | 350245 |
| 2023-10-12 | 26.22 | $91.23 | 490125 |
| 2023-10-11 | 31.13 | $93.82 | 439320 |
| 2023-10-10 | 32.98 | $94.64 | 332300 |
| 2023-10-09 | 33.90 | $95.03 | 226200 |
| 2023-10-06 | 30.23 | $94.25 | 357800 |
| 2023-10-05 | 31.98 | $95.06 | 300026 |
| 2023-10-04 | 35.21 | $96.41 | 256111 |
| 2023-10-03 | 33.26 | $96.00 | 394809 |
| 2023-10-02 | 35.30 | $96.83 | 410838 |
| 2023-09-29 | 39.67 | $98.40 | 376201 |
| 2023-09-28 | 39.44 | $98.35 | 334109 |
| 2023-09-27 | 34.93 | $97.38 | 259100 |
| 2023-09-26 | 37.13 | $98.19 | 274650 |
| 2023-09-25 | 37.91 | $98.47 | 280528 |
| 2023-09-22 | 41.10 | $99.56 | 366746 |
| 2023-09-21 | 43.30 | $100.25 | 410432 |
| 2023-09-20 | 42.37 | $100.03 | 523700 |
| 2023-09-19 | 40.51 | $99.59 | 315000 |
| 2023-09-18 | 40.70 | $99.66 | 319806 |
| 2023-09-15 | 37.37 | $98.86 | 701346 |
| 2023-09-14 | 38.19 | $99.18 | 330630 |
| 2023-09-13 | 37.50 | $99.01 | 402948 |
| 2023-09-12 | 42.08 | $100.76 | 287677 |
| 2023-09-11 | 42.50 | $100.91 | 325040 |
| 2023-09-08 | 38.51 | $99.89 | 453264 |
| 2023-09-07 | 37.13 | $99.55 | 587100 |
| 2023-09-06 | 39.38 | $100.46 | 538700 |
| 2023-09-05 | 39.71 | $100.59 | 938300 |
| 2023-09-01 | 45.37 | $102.65 | 223600 |
| 2023-08-31 | 46.16 | $102.91 | 297600 |
| 2023-08-30 | 45.85 | $102.82 | 401526 |
| 2023-08-29 | 46.36 | $103.00 | 228700 |
| 2023-08-28 | 45.85 | $102.84 | 253500 |
| 2023-08-25 | 46.24 | $102.99 | 402814 |
| 2023-08-24 | 41.75 | $101.55 | 357900 |
| 2023-08-23 | 42.16 | $101.73 | 489900 |
| 2023-08-22 | 38.96 | $100.74 | 408800 |
| 2023-08-21 | 37.94 | $100.43 | 524500 |
| 2023-08-18 | 36.01 | $99.84 | 416500 |
| 2023-08-17 | 31.39 | $98.50 | 499251 |
| 2023-08-16 | 28.77 | $97.78 | 424100 |
| 2023-08-15 | 27.97 | $97.56 | 485400 |
| 2023-08-14 | 29.44 | $98.59 | 612815 |
| 2023-08-11 | 29.59 | $98.70 | 505147 |
| 2023-08-10 | 31.46 | $99.98 | 575859 |
| 2023-08-09 | 33.13 | $101.06 | 628100 |
| 2023-08-08 | 33.04 | $101.03 | 1.2M |
| 2023-08-07 | 53.40 | $109.60 | 445181 |
| 2023-08-04 | 53.18 | $109.53 | 474534 |
| 2023-08-03 | 58.27 | $110.87 | 271715 |
| 2023-08-02 | 61.66 | $111.68 | 252705 |
| 2023-08-01 | 63.30 | $112.06 | 263132 |
| 2023-07-31 | 61.24 | $111.26 | 327300 |
| 2023-07-28 | 59.05 | $110.46 | 226930 |
| 2023-07-27 | 55.85 | $109.38 | 312400 |
| 2023-07-26 | 61.61 | $110.74 | 312300 |
| 2023-07-25 | 58.76 | $109.78 | 226115 |
| 2023-07-24 | 58.89 | $109.81 | 235100 |
| 2023-07-21 | 57.83 | $109.45 | 265826 |
| 2023-07-20 | 56.34 | $108.95 | 359600 |
| 2023-07-19 | 53.57 | $108.06 | 400400 |
| 2023-07-18 | 58.05 | $109.20 | 286048 |
| 2023-07-17 | 58.13 | $109.22 | 213700 |
| 2023-07-14 | 56.10 | $108.52 | 235474 |
| 2023-07-13 | 57.04 | $108.77 | 273214 |
| 2023-07-12 | 59.62 | $109.45 | 386015 |
| 2023-07-11 | 57.58 | $108.69 | 217816 |
| 2023-07-10 | 55.50 | $107.95 | 248005 |
| 2023-07-07 | 53.41 | $107.24 | 400310 |
| 2023-07-06 | 52.58 | $106.96 | 272500 |
| 2023-07-05 | 55.54 | $107.84 | 422800 |
| 2023-07-03 | 51.60 | $106.50 | 158322 |
| 2023-06-30 | 49.87 | $105.95 | 322655 |
| 2023-06-29 | 45.85 | $104.75 | 260900 |
| 2023-06-28 | 44.83 | $104.46 | 275002 |
| 2023-06-27 | 44.25 | $104.29 | 315800 |
| 2023-06-26 | 42.20 | $103.69 | 313300 |
| 2023-06-23 | 43.33 | $104.14 | 321835 |
| 2023-06-22 | 45.64 | $105.03 | 336843 |
| 2023-06-21 | 41.31 | $103.73 | 449300 |
| 2023-06-20 | 44.97 | $105.13 | 391500 |
| 2023-06-16 | 49.63 | $106.69 | 752605 |
| 2023-06-15 | 49.88 | $106.77 | 423100 |
| 2023-06-14 | 53.11 | $107.78 | 390448 |
| 2023-06-13 | 52.53 | $107.58 | 353400 |
| 2023-06-12 | 51.22 | $107.12 | 338800 |
| 2023-06-09 | 50.51 | $106.87 | 197000 |
| 2023-06-08 | 49.34 | $106.45 | 197447 |
| 2023-06-07 | 50.70 | $106.95 | 253200 |
| 2023-06-06 | 49.40 | $106.46 | 359921 |
| 2023-06-05 | 48.32 | $106.05 | 277830 |
| 2023-06-02 | 52.08 | $107.51 | 261800 |
| 2023-06-01 | 46.71 | $105.52 | 474437 |
| 2023-05-31 | 43.94 | $104.60 | 374200 |
| 2023-05-30 | 46.85 | $105.76 | 319800 |
| 2023-05-26 | 51.92 | $107.56 | 499446 |
| 2023-05-25 | 54.96 | $108.53 | 311300 |
| 2023-05-24 | 58.70 | $109.64 | 306067 |
| 2023-05-23 | 60.79 | $110.23 | 265731 |
| 2023-05-22 | 65.44 | $111.47 | 372500 |
| 2023-05-19 | 69.64 | $112.50 | 433028 |
| 2023-05-18 | 67.26 | $111.27 | 508100 |
| 2023-05-17 | 64.33 | $109.92 | 570900 |
| 2023-05-16 | 63.46 | $109.54 | 606900 |
| 2023-05-15 | 66.17 | $110.21 | 496826 |
| 2023-05-12 | 64.83 | $109.58 | 339909 |
| 2023-05-11 | 65.02 | $109.63 | 359410 |
| 2023-05-10 | 66.15 | $109.93 | 533118 |
| 2023-05-09 | 63.06 | $108.41 | 285429 |
| 2023-05-08 | 63.02 | $108.39 | 368300 |
| 2023-05-05 | 63.05 | $108.40 | 346537 |
| 2023-05-04 | 63.41 | $108.51 | 344700 |
| 2023-05-03 | 68.26 | $109.95 | 1.0M |
| 2023-05-02 | 59.55 | $105.68 | 345501 |
| 2023-05-01 | 62.01 | $106.33 | 258300 |
| 2023-04-28 | 61.64 | $106.17 | 298244 |
| 2023-04-27 | 60.24 | $105.56 | 288300 |
| 2023-04-26 | 56.30 | $103.98 | 233918 |
| 2023-04-25 | 55.82 | $103.80 | 196100 |
| 2023-04-24 | 61.53 | $105.42 | 180002 |
| 2023-04-21 | 60.12 | $104.83 | 211100 |
| 2023-04-20 | 61.24 | $105.14 | 164511 |
| 2023-04-19 | 62.78 | $105.57 | 238100 |
| 2023-04-18 | 61.60 | $105.02 | 214432 |
| 2023-04-17 | 61.07 | $104.77 | 281400 |
| 2023-04-14 | 62.08 | $105.08 | 433600 |
| 2023-04-13 | 65.89 | $106.22 | 832738 |
| 2023-04-12 | 55.23 | $101.56 | 269716 |
| 2023-04-11 | 55.20 | $101.55 | 262313 |
| 2023-04-10 | 55.71 | $101.70 | 204909 |
| 2023-04-06 | 55.63 | $101.67 | 228400 |
| 2023-04-05 | 56.28 | $101.88 | 281206 |
| 2023-04-04 | 54.47 | $101.13 | 253700 |
| 2023-04-03 | 58.73 | $102.51 | 301100 |
| 2023-03-31 | 56.92 | $101.73 | 307600 |
| 2023-03-30 | 56.15 | $101.40 | 223589 |
| 2023-03-29 | 57.36 | $101.81 | 275000 |
| 2023-03-28 | 56.84 | $101.57 | 290312 |
| 2023-03-27 | 54.05 | $100.31 | 328240 |
| 2023-03-24 | 53.76 | $100.18 | 238600 |
| 2023-03-23 | 48.59 | $98.02 | 657400 |
| 2023-03-22 | 48.02 | $97.80 | 372100 |
| 2023-03-21 | 52.79 | $99.71 | 463700 |
| 2023-03-20 | 49.50 | $98.39 | 276602 |
| 2023-03-17 | 44.52 | $96.60 | 837816 |
| 2023-03-16 | 43.36 | $96.21 | 322300 |
| 2023-03-15 | 39.79 | $95.04 | 269900 |
| 2023-03-14 | 44.89 | $97.26 | 286400 |
| 2023-03-13 | 37.36 | $95.07 | 235959 |
| 2023-03-10 | 39.24 | $95.88 | 211415 |
| 2023-03-09 | 43.41 | $97.50 | 293300 |
| 2023-03-08 | 43.34 | $97.48 | 169100 |
| 2023-03-07 | 43.34 | $97.48 | 258100 |
| 2023-03-06 | 46.61 | $98.73 | 459700 |
| 2023-03-03 | 51.69 | $100.44 | 155800 |
| 2023-03-02 | 50.89 | $100.17 | 209032 |
| 2023-03-01 | 53.19 | $100.91 | 368200 |
| 2023-02-28 | 48.69 | $99.40 | 377419 |
| 2023-02-27 | 52.60 | $100.63 | 239711 |
| 2023-02-24 | 56.50 | $101.74 | 396821 |
| 2023-02-23 | 55.39 | $101.35 | 362300 |
| 2023-02-22 | 52.96 | $100.51 | 302800 |
| 2023-02-21 | 50.35 | $99.66 | 302627 |
| 2023-02-17 | 48.47 | $99.07 | 262900 |
| 2023-02-16 | 47.47 | $98.76 | 442300 |
| 2023-02-15 | 47.25 | $98.69 | 196500 |
| 2023-02-14 | 47.01 | $98.61 | 236605 |
| 2023-02-13 | 48.24 | $99.08 | 225635 |
| 2023-02-10 | 47.55 | $98.83 | 296529 |
| 2023-02-09 | 44.79 | $97.84 | 603000 |
| 2023-02-08 | 53.36 | $101.02 | 383741 |
| 2023-02-07 | 52.43 | $100.68 | 443100 |
| 2023-02-06 | 55.09 | $101.55 | 321939 |
| 2023-02-03 | 57.27 | $102.24 | 326200 |
| 2023-02-02 | 54.81 | $101.24 | 268714 |
| 2023-02-01 | 59.47 | $102.67 | 438909 |
| 2023-01-31 | 59.91 | $102.80 | 216631 |
| 2023-01-30 | 56.70 | $101.43 | 194413 |
| 2023-01-27 | 56.53 | $101.36 | 147233 |
| 2023-01-26 | 60.71 | $102.66 | 306835 |
| 2023-01-25 | 60.39 | $102.51 | 235831 |
| 2023-01-24 | 57.84 | $101.34 | 189400 |
| 2023-01-23 | 57.55 | $101.21 | 405150 |
| 2023-01-20 | 60.39 | $102.15 | 363335 |
| 2023-01-19 | 61.41 | $102.48 | 355832 |
| 2023-01-18 | 61.07 | $102.30 | 512600 |
| 2023-01-17 | 67.77 | $104.44 | 603500 |
| 2023-01-13 | 59.25 | $100.15 | 256600 |
| 2023-01-12 | 60.06 | $100.38 | 275501 |
| 2023-01-11 | 57.47 | $99.30 | 213318 |
| 2023-01-10 | 56.12 | $98.76 | 152200 |
| 2023-01-09 | 53.69 | $97.82 | 258238 |
| 2023-01-06 | 57.22 | $98.92 | 171813 |
| 2023-01-05 | 51.93 | $96.98 | 280300 |
| 2023-01-04 | 55.49 | $98.04 | 207334 |
| 2023-01-03 | 53.66 | $97.40 | 332410 |
| 2022-12-30 | 55.45 | $97.93 | 228420 |
| 2022-12-29 | 56.29 | $98.18 | 167234 |
| 2022-12-28 | 56.06 | $98.09 | 123312 |
| 2022-12-27 | 60.59 | $99.45 | 130200 |
| 2022-12-23 | 59.26 | $98.87 | 147600 |
| 2022-12-22 | 58.24 | $98.43 | 247600 |
| 2022-12-21 | 60.25 | $99.05 | 326200 |
| 2022-12-20 | 56.65 | $97.48 | 139900 |
| 2022-12-19 | 55.80 | $97.13 | 248541 |
| 2022-12-16 | 58.41 | $97.97 | 565600 |
| 2022-12-15 | 59.80 | $98.41 | 298320 |
| 2022-12-14 | 65.10 | $99.99 | 222700 |
| 2022-12-13 | 64.68 | $99.77 | 372902 |
| 2022-12-12 | 63.21 | $98.99 | 190200 |
| 2022-12-09 | 61.80 | $98.26 | 200322 |
| 2022-12-08 | 64.21 | $99.01 | 149500 |
| 2022-12-07 | 64.49 | $99.10 | 178000 |
| 2022-12-06 | 62.46 | $97.95 | 347544 |
| 2022-12-05 | 67.43 | $99.51 | 242200 |
| 2022-12-02 | 70.65 | $100.45 | 451646 |
| 2022-12-01 | 66.81 | $98.05 | 227220 |
| 2022-11-30 | 66.67 | $97.97 | 415400 |
| 2022-11-29 | 64.46 | $96.71 | 236700 |
| 2022-11-28 | 67.50 | $97.61 | 174208 |
| 2022-11-25 | 71.34 | $98.69 | 99900 |
| 2022-11-23 | 70.30 | $97.99 | 202321 |
| 2022-11-22 | 70.23 | $97.94 | 336730 |
| 2022-11-21 | 67.02 | $95.87 | 231039 |
| 2022-11-18 | 66.14 | $95.34 | 651848 |
| 2022-11-17 | 63.80 | $94.00 | 288109 |
| 2022-11-16 | 63.78 | $93.99 | 227600 |
| 2022-11-15 | 65.08 | $94.42 | 327300 |
| 2022-11-14 | 62.41 | $92.84 | 257548 |
| 2022-11-11 | 61.92 | $92.56 | 286900 |
| 2022-11-10 | 67.32 | $94.37 | 286300 |
| 2022-11-09 | 63.40 | $92.03 | 231000 |
| 2022-11-08 | 66.78 | $93.07 | 348612 |
| 2022-11-07 | 67.08 | $93.16 | 333048 |
| 2022-11-04 | 67.17 | $93.19 | 498536 |
| 2022-11-03 | 64.48 | $91.48 | 635923 |
| 2022-11-02 | 57.05 | $87.68 | 367400 |
| 2022-11-01 | 60.33 | $88.72 | 292748 |
| 2022-10-31 | 61.63 | $89.12 | 336500 |
| 2022-10-28 | 60.87 | $88.74 | 176800 |
| 2022-10-27 | 58.19 | $87.44 | 277937 |
| 2022-10-26 | 55.60 | $86.28 | 337722 |
| 2022-10-25 | 54.71 | $85.89 | 293900 |
| 2022-10-24 | 50.75 | $84.25 | 280300 |
| 2022-10-21 | 50.02 | $83.96 | 193100 |
| 2022-10-20 | 46.21 | $82.51 | 216640 |
| 2022-10-19 | 49.71 | $83.92 | 313938 |
| 2022-10-18 | 49.84 | $83.97 | 370800 |
| 2022-10-17 | 48.33 | $83.37 | 353814 |
| 2022-10-14 | 45.54 | $82.29 | 257938 |
| 2022-10-13 | 48.01 | $83.37 | 268900 |
| 2022-10-12 | 43.42 | $81.67 | 348100 |
| 2022-10-11 | 43.92 | $81.90 | 335518 |
| 2022-10-10 | 41.71 | $81.10 | 210945 |
| 2022-10-07 | 40.23 | $80.57 | 376900 |
| 2022-10-06 | 40.53 | $80.73 | 315704 |
| 2022-10-05 | 42.84 | $81.97 | 351310 |
| 2022-10-04 | 46.46 | $83.75 | 467400 |
| 2022-10-03 | 41.04 | $81.71 | 630500 |
| 2022-09-30 | 37.53 | $80.52 | 428700 |
| 2022-09-29 | 40.56 | $82.09 | 439224 |
| 2022-09-28 | 42.18 | $82.88 | 598400 |
| 2022-09-27 | 41.93 | $82.79 | 679200 |
| 2022-09-26 | 29.65 | $78.99 | 322400 |
| 2022-09-23 | 31.50 | $80.10 | 376018 |
| 2022-09-22 | 35.45 | $82.19 | 238800 |
| 2022-09-21 | 37.12 | $82.98 | 254027 |
| 2022-09-20 | 38.70 | $83.70 | 284535 |
| 2022-09-19 | 40.01 | $84.28 | 413640 |
| 2022-09-16 | 35.87 | $83.11 | 991043 |
| 2022-09-15 | 35.06 | $82.89 | 414405 |
| 2022-09-14 | 36.06 | $83.40 | 456925 |
| 2022-09-13 | 36.60 | $83.68 | 359600 |
| 2022-09-12 | 42.06 | $86.24 | 328500 |
| 2022-09-09 | 40.41 | $85.74 | 328100 |
| 2022-09-08 | 38.34 | $85.12 | 343600 |
| 2022-09-07 | 38.04 | $85.03 | 491038 |
| 2022-09-06 | 35.04 | $84.12 | 316300 |
| 2022-09-02 | 37.69 | $85.51 | 360000 |
| 2022-09-01 | 39.68 | $86.48 | 386009 |
| 2022-08-31 | 40.93 | $87.07 | 588019 |
| 2022-08-30 | 43.42 | $88.20 | 371600 |
| 2022-08-29 | 44.82 | $88.81 | 314600 |
| 2022-08-26 | 46.57 | $89.56 | 417100 |
| 2022-08-25 | 50.69 | $91.20 | 610535 |
| 2022-08-24 | 46.65 | $89.72 | 454604 |
| 2022-08-23 | 50.07 | $91.02 | 513933 |
| 2022-08-22 | 52.99 | $92.05 | 214011 |
| 2022-08-19 | 59.76 | $94.15 | 250700 |
| 2022-08-18 | 61.91 | $94.75 | 170000 |
| 2022-08-17 | 60.61 | $94.17 | 199112 |
| 2022-08-16 | 64.85 | $95.34 | 303943 |
| 2022-08-15 | 63.02 | $94.47 | 241545 |
| 2022-08-12 | 61.05 | $93.58 | 258200 |
| 2022-08-11 | 61.44 | $93.69 | 379936 |
| 2022-08-10 | 60.18 | $93.11 | 296416 |
| 2022-08-09 | 56.60 | $91.56 | 432000 |
| 2022-08-08 | 54.86 | $90.86 | 335013 |
| 2022-08-05 | 57.66 | $91.75 | 227421 |
| 2022-08-04 | 55.98 | $91.05 | 246800 |
| 2022-08-03 | 57.78 | $91.63 | 244046 |
| 2022-08-02 | 55.80 | $90.78 | 219646 |
| 2022-08-01 | 59.02 | $91.82 | 203800 |
| 2022-07-29 | 57.12 | $90.98 | 321200 |
| 2022-07-28 | 53.89 | $89.64 | 214207 |
| 2022-07-27 | 52.89 | $89.24 | 267800 |
| 2022-07-26 | 53.47 | $89.45 | 337000 |
| 2022-07-25 | 52.21 | $88.92 | 239800 |
| 2022-07-22 | 47.57 | $87.10 | 173543 |
| 2022-07-21 | 46.60 | $86.74 | 170426 |
| 2022-07-20 | 47.46 | $87.11 | 197100 |
| 2022-07-19 | 46.83 | $86.86 | 240938 |
| 2022-07-18 | 42.48 | $85.20 | 275300 |
| 2022-07-15 | 43.83 | $85.86 | 239300 |
| 2022-07-14 | 42.81 | $85.47 | 252533 |
| 2022-07-13 | 44.78 | $86.46 | 363600 |
| 2022-07-12 | 45.71 | $86.92 | 402900 |
| 2022-07-11 | 44.23 | $86.30 | 317400 |
| 2022-07-08 | 45.77 | $87.11 | 326200 |
| 2022-07-07 | 49.47 | $88.93 | 396920 |
| 2022-07-06 | 46.49 | $87.61 | 537201 |
| 2022-07-05 | 48.75 | $88.70 | 312840 |
| 2022-07-01 | 51.03 | $89.76 | 292736 |
| 2022-06-30 | 47.50 | $88.16 | 476000 |
| 2022-06-29 | 49.96 | $89.31 | 295000 |
| 2022-06-28 | 50.61 | $89.61 | 325800 |
| 2022-06-27 | 51.31 | $89.94 | 307100 |
| 2022-06-24 | 48.14 | $88.40 | 528619 |
| 2022-06-23 | 39.62 | $84.88 | 557200 |
| 2022-06-22 | 39.35 | $84.78 | 273500 |
| 2022-06-21 | 41.53 | $86.02 | 453306 |
| 2022-06-17 | 37.84 | $84.62 | 505700 |
| 2022-06-16 | 38.09 | $84.77 | 298632 |
| 2022-06-15 | 42.80 | $87.46 | 248842 |
| 2022-06-14 | 41.29 | $86.87 | 356400 |
| 2022-06-13 | 41.91 | $87.22 | 336300 |
| 2022-06-10 | 47.11 | $89.90 | 250717 |
| 2022-06-09 | 50.24 | $91.32 | 409033 |
| 2022-06-08 | 54.32 | $93.01 | 326000 |
| 2022-06-07 | 55.54 | $93.49 | 313134 |
| 2022-06-06 | 53.93 | $92.70 | 246120 |
| 2022-06-03 | 54.91 | $93.11 | 348000 |
| 2022-06-02 | 55.31 | $93.28 | 353821 |
| 2022-06-01 | 61.92 | $95.92 | 493300 |
| 2022-05-31 | 59.80 | $94.69 | 483249 |
| 2022-05-27 | 59.66 | $94.61 | 296500 |
| 2022-05-26 | 58.60 | $93.99 | 358435 |
| 2022-05-25 | 59.75 | $94.47 | 501800 |
| 2022-05-24 | 55.46 | $91.99 | 373722 |
| 2022-05-23 | 59.62 | $93.70 | 294800 |
| 2022-05-20 | 56.19 | $91.82 | 326100 |
| 2022-05-19 | 56.82 | $92.08 | 413900 |
| 2022-05-18 | 57.51 | $92.37 | 519500 |
| 2022-05-17 | 64.31 | $95.03 | 380607 |
| 2022-05-16 | 60.13 | $92.55 | 335800 |
| 2022-05-13 | 60.24 | $92.59 | 620700 |
| 2022-05-12 | 54.17 | $89.48 | 645900 |
| 2022-05-11 | 47.67 | $86.82 | 366100 |
| 2022-05-10 | 46.81 | $86.50 | 354438 |
| 2022-05-09 | 46.81 | $86.50 | 338035 |
| 2022-05-06 | 51.10 | $88.31 | 522042 |
| 2022-05-05 | 51.37 | $88.42 | 453000 |
| 2022-05-04 | 54.01 | $89.48 | 441615 |
| 2022-05-03 | 46.77 | $86.52 | 341715 |
| 2022-05-02 | 44.02 | $85.55 | 436003 |
| 2022-04-29 | 42.75 | $85.11 | 306018 |
| 2022-04-28 | 45.52 | $86.35 | 310833 |
| 2022-04-27 | 43.71 | $85.70 | 383810 |
| 2022-04-26 | 41.63 | $84.97 | 287819 |
| 2022-04-25 | 45.66 | $86.81 | 425443 |
| 2022-04-22 | 47.86 | $87.73 | 497000 |
| 2022-04-21 | 54.85 | $90.29 | 293400 |
| 2022-04-20 | 55.79 | $90.60 | 419509 |
| 2022-04-19 | 55.03 | $90.28 | 221943 |
| 2022-04-18 | 52.00 | $89.03 | 260141 |
| 2022-04-14 | 53.31 | $89.51 | 205706 |
| 2022-04-13 | 50.80 | $88.49 | 253001 |
| 2022-04-12 | 48.54 | $87.61 | 523530 |
| 2022-04-11 | 55.46 | $90.12 | 255024 |
| 2022-04-08 | 53.97 | $89.52 | 369700 |
| 2022-04-07 | 52.04 | $88.76 | 318730 |
| 2022-04-06 | 52.45 | $88.91 | 392700 |
| 2022-04-05 | 53.66 | $89.36 | 273901 |
| 2022-04-04 | 54.19 | $89.56 | 259600 |
| 2022-04-01 | 55.49 | $90.06 | 473941 |
| 2022-03-31 | 48.69 | $87.15 | 334528 |
| 2022-03-30 | 50.82 | $87.99 | 237106 |
| 2022-03-29 | 52.53 | $88.65 | 293948 |
| 2022-03-28 | 49.75 | $87.51 | 232400 |
| 2022-03-25 | 49.85 | $87.55 | 201230 |
| 2022-03-24 | 46.52 | $86.21 | 261523 |
| 2022-03-23 | 43.59 | $85.11 | 309029 |
| 2022-03-22 | 44.14 | $85.37 | 346312 |
| 2022-03-21 | 44.77 | $85.68 | 322200 |
| 2022-03-18 | 44.82 | $85.71 | 625200 |
| 2022-03-17 | 41.75 | $84.44 | 462174 |
| 2022-03-16 | 39.53 | $83.56 | 535300 |
| 2022-03-15 | 37.28 | $82.69 | 667514 |
| 2022-03-14 | 37.68 | $82.95 | 341600 |
| 2022-03-11 | 37.75 | $83.00 | 303445 |
| 2022-03-10 | 38.90 | $83.80 | 421900 |
| 2022-03-09 | 43.11 | $86.49 | 390947 |
| 2022-03-08 | 39.95 | $85.11 | 914002 |
| 2022-03-07 | 32.21 | $82.13 | 630212 |
| 2022-03-04 | 36.91 | $85.23 | 709006 |
| 2022-03-03 | 40.51 | $87.22 | 911100 |
| 2022-03-02 | 42.77 | $88.35 | 457400 |
| 2022-03-01 | 41.37 | $87.84 | 362102 |
| 2022-02-28 | 43.14 | $88.74 | 466549 |
| 2022-02-25 | 47.08 | $90.60 | 389800 |
| 2022-02-24 | 37.71 | $87.38 | 774100 |
| 2022-02-23 | 41.46 | $89.11 | 295900 |
| 2022-02-22 | 40.52 | $88.82 | 438809 |
| 2022-02-18 | 40.36 | $88.77 | 307243 |
| 2022-02-17 | 40.44 | $88.81 | 438600 |
| 2022-02-16 | 40.01 | $88.66 | 373200 |
| 2022-02-15 | 38.14 | $88.00 | 263315 |
| 2022-02-14 | 34.16 | $86.65 | 433537 |
| 2022-02-11 | 34.71 | $87.00 | 463139 |
| 2022-02-10 | 30.10 | $85.49 | 470007 |
| 2022-02-09 | 32.28 | $87.01 | 604700 |
| 2022-02-08 | 30.03 | $86.30 | 537935 |
| 2022-02-07 | 26.57 | $85.24 | 436508 |
| 2022-02-04 | 26.57 | $85.24 | 859546 |
| 2022-02-03 | 28.48 | $86.83 | 1.0M |
| 2022-02-02 | 47.70 | $96.23 | 489000 |
| 2022-02-01 | 44.32 | $95.34 | 331000 |
| 2022-01-31 | 41.75 | $94.70 | 348000 |
| 2022-01-28 | 41.06 | $94.53 | 408233 |
| 2022-01-27 | 41.17 | $94.57 | 515000 |
| 2022-01-26 | 39.61 | $94.16 | 453427 |
| 2022-01-25 | 40.69 | $94.59 | 367533 |
| 2022-01-24 | 45.89 | $96.49 | 480700 |
| 2022-01-21 | 49.71 | $97.69 | 426528 |
| 2022-01-20 | 57.34 | $99.71 | 328400 |
| 2022-01-19 | 61.75 | $100.70 | 426356 |
| 2022-01-18 | 61.32 | $100.55 | 309117 |
| 2022-01-14 | 63.39 | $101.01 | 259909 |
| 2022-01-13 | 62.50 | $100.67 | 447919 |
| 2022-01-12 | 61.16 | $100.16 | 320411 |
| 2022-01-11 | 61.40 | $100.22 | 351000 |
| 2022-01-10 | 60.11 | $99.71 | 322716 |
| 2022-01-07 | 59.60 | $99.51 | 296600 |
| 2022-01-06 | 57.75 | $98.78 | 311138 |
| 2022-01-05 | 57.27 | $98.59 | 449206 |
| 2022-01-04 | 55.13 | $97.76 | 291145 |
| 2022-01-03 | 53.42 | $97.12 | 337400 |
| 2021-12-31 | 52.13 | $96.64 | 184609 |
| 2021-12-30 | 51.73 | $96.49 | 155800 |
| 2021-12-29 | 53.22 | $97.02 | 326627 |
| 2021-12-28 | 54.14 | $97.35 | 328341 |
| 2021-12-27 | 50.33 | $95.81 | 326200 |
| 2021-12-23 | 47.64 | $94.81 | 343800 |
| 2021-12-22 | 47.76 | $94.86 | 230100 |
| 2021-12-21 | 49.43 | $95.55 | 284741 |
| 2021-12-20 | 44.32 | $93.64 | 449400 |
| 2021-12-17 | 48.52 | $95.36 | 877803 |
| 2021-12-16 | 52.03 | $96.65 | 367300 |
| 2021-12-15 | 49.41 | $95.68 | 363027 |
| 2021-12-14 | 48.50 | $95.35 | 470222 |
| 2021-12-13 | 46.63 | $94.67 | 609105 |
| 2021-12-10 | 50.98 | $96.35 | 278500 |
| 2021-12-09 | 51.04 | $96.37 | 311500 |
| 2021-12-08 | 53.12 | $97.15 | 244800 |
| 2021-12-07 | 52.43 | $96.86 | 237225 |
| 2021-12-06 | 52.11 | $96.72 | 317800 |
| 2021-12-03 | 45.62 | $94.11 | 286730 |
| 2021-12-02 | 45.56 | $94.09 | 417444 |
| 2021-12-01 | 42.66 | $93.01 | 384000 |
| 2021-11-30 | 42.90 | $93.13 | 597300 |
| 2021-11-29 | 54.15 | $97.76 | 414700 |
| 2021-11-26 | 51.13 | $96.61 | 295029 |
| 2021-11-24 | 55.85 | $98.16 | 270500 |
| 2021-11-23 | 56.81 | $98.46 | 151700 |
| 2021-11-22 | 55.24 | $97.82 | 219400 |
| 2021-11-19 | 52.89 | $96.89 | 505036 |
| 2021-11-18 | 57.46 | $98.37 | 262717 |
| 2021-11-17 | 59.11 | $98.87 | 424400 |
| 2021-11-16 | 61.27 | $99.52 | 246235 |
| 2021-11-15 | 63.19 | $100.09 | 268400 |
| 2021-11-12 | 61.65 | $99.32 | 266700 |
| 2021-11-11 | 61.94 | $99.41 | 209445 |
| 2021-11-10 | 65.95 | $100.64 | 436700 |
| 2021-11-09 | 64.38 | $99.76 | 402527 |
| 2021-11-08 | 63.04 | $99.03 | 311635 |
| 2021-11-05 | 61.53 | $98.23 | 559440 |
| 2021-11-04 | 57.74 | $96.38 | 377800 |
| 2021-11-03 | 56.77 | $95.94 | 640319 |
| 2021-11-02 | 48.00 | $92.51 | 1.1M |
| 2021-11-01 | 58.17 | $95.62 | 497449 |
| 2021-10-29 | 57.09 | $95.23 | 487104 |
| 2021-10-28 | 56.65 | $95.07 | 393900 |
| 2021-10-27 | 54.21 | $94.19 | 474646 |
| 2021-10-26 | 62.05 | $96.27 | 270141 |
| 2021-10-25 | 66.02 | $97.18 | 248334 |
| 2021-10-22 | 65.63 | $97.01 | 210400 |
| 2021-10-21 | 66.27 | $97.16 | 181929 |
| 2021-10-20 | 65.63 | $96.86 | 219600 |
| 2021-10-19 | 67.03 | $97.21 | 244507 |
| 2021-10-18 | 65.43 | $96.41 | 461600 |
| 2021-10-15 | 67.25 | $96.88 | 373210 |
| 2021-10-14 | 66.40 | $96.43 | 245200 |
| 2021-10-13 | 62.54 | $94.55 | 363100 |
| 2021-10-12 | 67.52 | $95.82 | 356200 |
| 2021-10-11 | 67.12 | $95.62 | 250846 |
| 2021-10-08 | 65.88 | $94.98 | 274303 |
| 2021-10-07 | 64.89 | $94.48 | 416542 |
| 2021-10-06 | 63.97 | $94.02 | 481400 |
| 2021-10-05 | 62.03 | $93.07 | 837800 |
| 2021-10-04 | 58.48 | $91.48 | 519600 |
| 2021-10-01 | 56.03 | $90.48 | 703000 |
| 2021-09-30 | 52.06 | $89.01 | 516005 |
| 2021-09-29 | 58.54 | $90.91 | 570100 |
| 2021-09-28 | 54.55 | $89.50 | 369638 |
| 2021-09-27 | 56.34 | $89.99 | 315400 |
| 2021-09-24 | 52.18 | $88.62 | 288601 |
| 2021-09-23 | 52.84 | $88.81 | 323919 |
| 2021-09-22 | 48.38 | $87.45 | 441700 |
| 2021-09-21 | 47.22 | $87.12 | 423000 |
| 2021-09-20 | 46.04 | $86.78 | 762200 |
| 2021-09-17 | 49.34 | $87.85 | 1.2M |
| 2021-09-16 | 53.63 | $89.11 | 331621 |
| 2021-09-15 | 49.81 | $87.95 | 445249 |
| 2021-09-14 | 44.41 | $86.51 | 173304 |
| 2021-09-13 | 47.19 | $87.34 | 221500 |
| 2021-09-10 | 42.58 | $86.22 | 198800 |
| 2021-09-09 | 42.77 | $86.28 | 264200 |
| 2021-09-08 | 46.81 | $87.50 | 247728 |
| 2021-09-07 | 46.45 | $87.41 | 183800 |
| 2021-09-03 | 48.89 | $88.12 | 214300 |
| 2021-09-02 | 49.03 | $88.16 | 170509 |
| 2021-09-01 | 48.89 | $88.12 | 192400 |
| 2021-08-31 | 48.03 | $87.86 | 281447 |
| 2021-08-30 | 47.74 | $87.77 | 212305 |
| 2021-08-27 | 50.38 | $88.66 | 321531 |
| 2021-08-26 | 46.26 | $87.36 | 221009 |
| 2021-08-25 | 48.01 | $87.96 | 276700 |
| 2021-08-24 | 45.26 | $87.12 | 202200 |
| 2021-08-23 | 44.70 | $86.95 | 436018 |
| 2021-08-20 | 42.48 | $86.28 | 711606 |
| 2021-08-19 | 39.57 | $85.43 | 435390 |
| 2021-08-18 | 42.15 | $86.51 | 450300 |
| 2021-08-17 | 45.15 | $87.67 | 202001 |
| 2021-08-16 | 47.91 | $88.66 | 254203 |
| 2021-08-13 | 46.95 | $88.35 | 162100 |
| 2021-08-12 | 43.30 | $87.22 | 205400 |
| 2021-08-11 | 44.51 | $87.69 | 221003 |
| 2021-08-10 | 42.16 | $86.97 | 189348 |
| 2021-08-09 | 39.03 | $86.05 | 193808 |
| 2021-08-06 | 39.14 | $86.10 | 230427 |
| 2021-08-05 | 34.20 | $84.69 | 298142 |
| 2021-08-04 | 34.97 | $85.09 | 545000 |
| 2021-08-03 | 40.65 | $87.72 | 654007 |
| 2021-08-02 | 44.31 | $89.13 | 371226 |
| 2021-07-30 | 39.46 | $87.81 | 874024 |
| 2021-07-29 | 42.50 | $88.95 | 365516 |
| 2021-07-28 | 41.86 | $88.78 | 256311 |
| 2021-07-27 | 39.74 | $88.21 | 256846 |
| 2021-07-26 | 39.11 | $88.04 | 190640 |
| 2021-07-23 | 36.29 | $87.28 | 164300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.49
2026-07-21
Close Price
$101.80
Vol: 503089
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.87
Average
-48.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -23.49 | $101.80 | 503089 |
| 2026-07-20 | -16.01 | $102.52 | 723618 |
| 2026-07-17 | -15.59 | $102.56 | 571911 |
| 2026-07-16 | 0.00 | $102.24 | 574400 |
| 2026-07-15 | -40.43 | $99.17 | 691526 |
| 2026-07-14 | -52.64 | $98.20 | 547912 |
| 2026-07-13 | -38.29 | $99.34 | 570000 |
| 2026-07-10 | -50.23 | $98.75 | 513500 |
| 2026-07-09 | -69.80 | $97.49 | 746530 |
| 2026-07-08 | -65.15 | $97.96 | 887517 |
| 2026-07-07 | -59.11 | $98.57 | 823012 |
| 2026-07-06 | -51.98 | $99.29 | 1.0M |
| 2026-07-02 | -68.51 | $97.62 | 803600 |
| 2026-07-01 | -88.32 | $95.62 | 1.0M |
| 2026-06-30 | -97.33 | $94.71 | 765817 |
| 2026-06-29 | -93.93 | $95.41 | 855990 |
| 2026-06-26 | -88.82 | $97.50 | 1.3M |
| 2026-06-25 | -97.15 | $96.82 | 658324 |
| 2026-06-24 | -84.00 | $98.11 | 821106 |
| 2026-06-23 | -85.55 | $97.98 | 820100 |
| 2026-06-22 | -92.30 | $97.41 | 1.2M |
| 2026-06-18 | -89.98 | $97.93 | 5.1M |
| 2026-06-17 | -78.71 | $98.84 | 1.6M |
| 2026-06-16 | -54.33 | $100.81 | 1.0M |
| 2026-06-15 | -45.67 | $101.51 | 1.1M |
| 2026-06-12 | -44.68 | $101.59 | 1.1M |
| 2026-06-11 | -53.22 | $100.90 | 722811 |
| 2026-06-10 | -47.93 | $102.54 | 898800 |
| 2026-06-09 | -56.71 | $101.64 | 1.0M |
| 2026-06-08 | -85.28 | $99.66 | 1.0M |
| 2026-06-05 | -84.32 | $99.98 | 779200 |
| 2026-06-04 | -89.15 | $99.46 | 627300 |
| 2026-06-03 | -75.79 | $100.90 | 621900 |
| 2026-06-02 | -73.75 | $101.12 | 708700 |
| 2026-06-01 | -72.10 | $101.75 | 605800 |
| 2026-05-29 | -78.59 | $101.44 | 882700 |
| 2026-05-28 | -67.00 | $103.21 | 664527 |
| 2026-05-27 | -62.87 | $103.96 | 725700 |
| 2026-05-26 | -68.11 | $103.30 | 760014 |
| 2026-05-22 | -73.77 | $102.41 | 546500 |
| 2026-05-21 | -75.62 | $102.15 | 989500 |
| 2026-05-20 | -91.99 | $100.70 | 797714 |
| 2026-05-19 | -96.37 | $100.34 | 821200 |
| 2026-05-18 | -95.36 | $101.42 | 701349 |
| 2026-05-15 | -87.60 | $102.62 | 995100 |
| 2026-05-14 | -90.00 | $102.25 | 1.5M |
| 2026-05-13 | -65.71 | $105.99 | 780800 |
| 2026-05-12 | -60.71 | $106.76 | 774300 |
| 2026-05-11 | -64.35 | $106.20 | 809800 |
| 2026-05-08 | -56.62 | $107.39 | 701002 |
| 2026-05-07 | -57.83 | $107.36 | 657302 |
| 2026-05-06 | -64.11 | $106.37 | 1.1M |
| 2026-05-05 | -59.29 | $107.13 | 2.3M |
| 2026-05-04 | -93.39 | $106.88 | 1.6M |
| 2026-05-01 | -96.65 | $110.43 | 633500 |
| 2026-04-30 | -81.16 | $111.74 | 615800 |
| 2026-04-29 | -81.68 | $111.71 | 387828 |
| 2026-04-28 | -59.42 | $113.01 | 339452 |
| 2026-04-27 | -59.42 | $113.01 | 400949 |
| 2026-04-24 | -64.90 | $112.69 | 512440 |
| 2026-04-23 | -53.58 | $112.89 | 709332 |
| 2026-04-22 | -46.84 | $112.62 | 611600 |
| 2026-04-21 | -39.81 | $113.20 | 386900 |
| 2026-04-20 | -27.55 | $114.21 | 479267 |
| 2026-04-17 | -14.93 | $115.25 | 489900 |
| 2026-04-16 | -32.16 | $113.83 | 541915 |
| 2026-04-15 | -45.87 | $112.70 | 457228 |
| 2026-04-14 | -41.87 | $113.03 | 381210 |
| 2026-04-13 | -35.19 | $113.58 | 618448 |
| 2026-04-10 | -22.09 | $114.66 | 397439 |
| 2026-04-09 | -0.74 | $114.93 | 386732 |
| 2026-04-08 | -15.29 | $113.56 | 564228 |
| 2026-04-07 | -18.95 | $113.33 | 399330 |
| 2026-04-06 | -6.52 | $114.26 | 489100 |
| 2026-04-02 | -36.34 | $112.76 | 505910 |
| 2026-04-01 | -57.46 | $111.26 | 509500 |
| 2026-03-31 | -37.75 | $112.66 | 519800 |
| 2026-03-30 | -49.03 | $112.45 | 605400 |
| 2026-03-27 | -59.98 | $112.11 | 581733 |
| 2026-03-26 | -65.11 | $111.82 | 541920 |
| 2026-03-25 | -75.15 | $110.79 | 602912 |
| 2026-03-24 | -86.12 | $110.06 | 615251 |
| 2026-03-23 | -82.14 | $110.45 | 707100 |
| 2026-03-20 | -95.31 | $109.16 | 2.4M |
| 2026-03-19 | -90.77 | $110.24 | 918535 |
| 2026-03-18 | -85.73 | $111.35 | 838800 |
| 2026-03-17 | -64.63 | $113.11 | 490735 |
| 2026-03-16 | -78.42 | $112.02 | 728800 |
| 2026-03-13 | -77.30 | $112.33 | 439907 |
| 2026-03-12 | -88.71 | $111.32 | 599500 |
| 2026-03-11 | -90.39 | $111.15 | 766529 |
| 2026-03-10 | -77.43 | $112.58 | 650900 |
| 2026-03-09 | -69.87 | $113.39 | 768500 |
| 2026-03-06 | -59.71 | $114.83 | 894003 |
| 2026-03-05 | -95.31 | $112.80 | 427300 |
| 2026-03-04 | -96.75 | $113.68 | 423500 |
| 2026-03-03 | -85.36 | $114.98 | 526432 |
| 2026-03-02 | -65.40 | $116.97 | 440804 |
| 2026-02-27 | -60.48 | $117.46 | 696301 |
| 2026-02-26 | -63.69 | $117.14 | 498800 |
| 2026-02-25 | -70.71 | $116.44 | 542500 |
| 2026-02-24 | -55.87 | $117.92 | 547500 |
| 2026-02-23 | -74.52 | $116.06 | 911012 |
| 2026-02-20 | -63.49 | $117.16 | 706000 |
| 2026-02-19 | -69.71 | $116.54 | 537900 |
| 2026-02-18 | -70.91 | $116.42 | 690006 |
| 2026-02-17 | -68.35 | $116.47 | 537900 |
| 2026-02-13 | -50.44 | $118.31 | 694300 |
| 2026-02-12 | -61.15 | $117.21 | 921414 |
| 2026-02-11 | -35.02 | $119.89 | 864438 |
| 2026-02-10 | -41.05 | $118.72 | 800600 |
| 2026-02-09 | -36.14 | $119.29 | 702300 |
| 2026-02-06 | -29.09 | $120.11 | 829329 |
| 2026-02-05 | -33.29 | $118.89 | 964727 |
| 2026-02-04 | -25.27 | $119.96 | 1.1M |
| 2026-02-03 | -11.82 | $120.41 | 1.7M |
| 2026-02-02 | -12.78 | $117.31 | 1.1M |
| 2026-01-30 | -2.27 | $118.10 | 1.3M |
| 2026-01-29 | -11.14 | $117.20 | 528717 |
| 2026-01-28 | -18.54 | $116.45 | 628300 |
| 2026-01-27 | -5.88 | $116.99 | 494412 |
| 2026-01-26 | -9.09 | $116.69 | 486311 |
| 2026-01-23 | -2.15 | $116.82 | 425385 |
| 2026-01-22 | -12.36 | $115.92 | 402135 |
| 2026-01-21 | -17.35 | $115.48 | 476523 |
| 2026-01-20 | -22.90 | $114.99 | 465400 |
| 2026-01-16 | -23.92 | $114.90 | 463001 |
| 2026-01-15 | -3.06 | $116.74 | 354100 |
| 2026-01-14 | -4.43 | $115.96 | 416100 |
| 2026-01-13 | -25.88 | $113.03 | 451814 |
| 2026-01-12 | -25.88 | $113.03 | 485500 |
| 2026-01-09 | -6.43 | $113.57 | 407636 |
| 2026-01-08 | -13.25 | $112.91 | 556300 |
| 2026-01-07 | -45.75 | $110.40 | 526215 |
| 2026-01-06 | -31.72 | $111.34 | 592000 |
| 2026-01-05 | -43.25 | $110.41 | 516600 |
| 2026-01-02 | -50.93 | $109.79 | 525700 |
| 2025-12-31 | -45.11 | $110.26 | 347000 |
| 2025-12-30 | -33.58 | $111.19 | 448922 |
| 2025-12-29 | -32.71 | $111.26 | 560900 |
| 2025-12-26 | -30.98 | $111.40 | 293200 |
| 2025-12-24 | -35.69 | $111.02 | 225716 |
| 2025-12-23 | -44.24 | $110.33 | 498924 |
| 2025-12-22 | -35.23 | $111.05 | 480701 |
| 2025-12-19 | -42.15 | $110.49 | 2.5M |
| 2025-12-18 | -31.66 | $111.32 | 728454 |
| 2025-12-17 | -26.38 | $111.75 | 662606 |
| 2025-12-16 | -20.37 | $112.24 | 677200 |
| 2025-12-15 | -13.62 | $112.79 | 1.0M |
| 2025-12-12 | -4.17 | $112.42 | 1.1M |
| 2025-12-11 | -6.03 | $111.20 | 976800 |
| 2025-12-10 | -34.57 | $108.74 | 1.0M |
| 2025-12-09 | -88.40 | $106.28 | 506739 |
| 2025-12-08 | -83.81 | $106.49 | 634639 |
| 2025-12-05 | -43.98 | $108.31 | 673500 |
| 2025-12-04 | -34.61 | $108.24 | 555500 |
| 2025-12-03 | -23.46 | $108.91 | 710000 |
| 2025-12-02 | -32.96 | $107.68 | 695548 |
| 2025-12-01 | -55.02 | $108.13 | 1.0M |
| 2025-11-28 | -61.54 | $107.54 | 438000 |
| 2025-11-26 | -62.20 | $107.58 | 643600 |
| 2025-11-25 | -67.78 | $107.22 | 636138 |
| 2025-11-24 | -77.78 | $105.86 | 741225 |
| 2025-11-21 | -67.20 | $107.62 | 675414 |
| 2025-11-20 | -74.60 | $106.79 | 499116 |
| 2025-11-19 | -74.86 | $106.96 | 497000 |
| 2025-11-18 | -72.91 | $107.40 | 549830 |
| 2025-11-17 | -75.85 | $107.00 | 613703 |
| 2025-11-14 | -72.93 | $107.66 | 624222 |
| 2025-11-13 | -72.72 | $107.70 | 675824 |
| 2025-11-12 | -70.34 | $108.17 | 696604 |
| 2025-11-11 | -65.74 | $109.31 | 652631 |
| 2025-11-10 | -74.94 | $107.43 | 632500 |
| 2025-11-07 | -69.75 | $108.49 | 766110 |
| 2025-11-06 | -79.74 | $106.45 | 737400 |
| 2025-11-05 | -73.62 | $107.70 | 1.1M |
| 2025-11-04 | -75.09 | $107.40 | 1.9M |
| 2025-11-03 | -96.20 | $114.13 | 1.1M |
| 2025-10-31 | -86.44 | $115.41 | 541144 |
| 2025-10-30 | -98.82 | $115.23 | 500925 |
| 2025-10-29 | -96.30 | $115.71 | 600700 |
| 2025-10-28 | -86.34 | $117.62 | 460506 |
| 2025-10-27 | -88.85 | $117.48 | 539530 |
| 2025-10-24 | -98.09 | $118.12 | 380030 |
| 2025-10-23 | -83.97 | $119.23 | 475586 |
| 2025-10-22 | -64.16 | $120.23 | 503100 |
| 2025-10-21 | -65.45 | $120.17 | 411500 |
| 2025-10-20 | -39.68 | $121.54 | 253500 |
| 2025-10-17 | -41.50 | $121.45 | 398301 |
| 2025-10-16 | -67.35 | $120.48 | 324948 |
| 2025-10-15 | -70.02 | $120.41 | 527412 |
| 2025-10-14 | -73.71 | $120.91 | 532182 |
| 2025-10-13 | -90.84 | $120.06 | 482600 |
| 2025-10-10 | -94.87 | $119.73 | 511100 |
| 2025-10-09 | -97.07 | $119.55 | 459123 |
| 2025-10-08 | -71.55 | $121.64 | 436900 |
| 2025-10-07 | -84.49 | $120.58 | 564100 |
| 2025-10-06 | -90.13 | $120.23 | 510318 |
| 2025-10-03 | -83.26 | $120.87 | 553900 |
| 2025-10-02 | -98.22 | $119.60 | 598401 |
| 2025-10-01 | -82.47 | $121.64 | 663400 |
| 2025-09-30 | -77.19 | $122.11 | 585700 |
| 2025-09-29 | -89.87 | $121.13 | 686200 |
| 2025-09-26 | -94.40 | $121.04 | 534000 |
| 2025-09-25 | -94.70 | $121.01 | 662846 |
| 2025-09-24 | -91.53 | $122.16 | 625649 |
| 2025-09-23 | -92.19 | $122.10 | 805635 |
| 2025-09-22 | -92.30 | $122.09 | 746021 |
| 2025-09-19 | -97.05 | $122.59 | 1.3M |
| 2025-09-18 | -90.45 | $124.04 | 550900 |
| 2025-09-17 | -91.99 | $123.93 | 825926 |
| 2025-09-16 | -66.85 | $125.72 | 597900 |
| 2025-09-15 | -98.98 | $123.67 | 542800 |
| 2025-09-12 | -76.36 | $126.12 | 330125 |
| 2025-09-11 | -63.05 | $126.88 | 448330 |
| 2025-09-10 | -79.33 | $125.95 | 415800 |
| 2025-09-09 | -59.72 | $127.07 | 335500 |
| 2025-09-08 | -41.68 | $128.10 | 462600 |
| 2025-09-05 | -36.25 | $128.41 | 383112 |
| 2025-09-04 | -39.84 | $127.93 | 367312 |
| 2025-09-03 | -41.41 | $127.83 | 602553 |
| 2025-09-02 | -32.03 | $128.43 | 693700 |
| 2025-08-29 | -14.69 | $129.54 | 439735 |
| 2025-08-28 | -24.58 | $129.05 | 491100 |
| 2025-08-27 | -41.25 | $129.25 | 515102 |
| 2025-08-26 | -62.68 | $128.07 | 491800 |
| 2025-08-25 | -63.14 | $128.02 | 229300 |
| 2025-08-22 | -53.60 | $129.04 | 388800 |
| 2025-08-21 | -66.70 | $127.64 | 550915 |
| 2025-08-20 | -75.02 | $126.75 | 360600 |
| 2025-08-19 | -82.76 | $126.08 | 298901 |
| 2025-08-18 | -89.74 | $125.27 | 412463 |
| 2025-08-15 | -84.05 | $125.93 | 370305 |
| 2025-08-14 | -80.09 | $126.39 | 324944 |
| 2025-08-13 | -67.68 | $127.90 | 299300 |
| 2025-08-12 | -76.57 | $126.85 | 392052 |
| 2025-08-11 | -83.64 | $126.06 | 302200 |
| 2025-08-08 | -83.65 | $126.24 | 346028 |
| 2025-08-07 | -83.42 | $126.27 | 316917 |
| 2025-08-06 | -96.72 | $125.18 | 549700 |
| 2025-08-05 | -96.16 | $126.30 | 685094 |
| 2025-08-04 | -93.60 | $126.60 | 719400 |
| 2025-08-01 | -95.56 | $126.37 | 959600 |
| 2025-07-31 | -70.36 | $131.54 | 683800 |
| 2025-07-30 | -64.51 | $132.11 | 463000 |
| 2025-07-29 | -62.46 | $132.31 | 279900 |
| 2025-07-28 | -69.95 | $131.58 | 345800 |
| 2025-07-25 | -54.67 | $133.07 | 309200 |
| 2025-07-24 | -58.05 | $132.74 | 376956 |
| 2025-07-23 | -43.79 | $134.13 | 351810 |
| 2025-07-22 | -54.23 | $134.06 | 425231 |
| 2025-07-21 | -62.69 | $133.06 | 571912 |
| 2025-07-18 | -62.01 | $133.14 | 487146 |
| 2025-07-17 | -50.17 | $134.54 | 1.2M |
| 2025-07-16 | -68.41 | $135.36 | 441200 |
| 2025-07-15 | -82.06 | $134.34 | 385600 |
| 2025-07-14 | -58.50 | $136.10 | 267900 |
| 2025-07-11 | -63.72 | $135.71 | 393000 |
| 2025-07-10 | -55.15 | $136.35 | 422600 |
| 2025-07-09 | -59.04 | $136.06 | 449900 |
| 2025-07-08 | -50.07 | $136.73 | 498233 |
| 2025-07-07 | -56.36 | $136.26 | 369419 |
| 2025-07-03 | -41.77 | $137.35 | 226600 |
| 2025-07-02 | -30.25 | $138.21 | 476502 |
| 2025-07-01 | -48.06 | $136.88 | 603641 |
| 2025-06-30 | -64.93 | $135.62 | 332700 |
| 2025-06-27 | -61.71 | $135.86 | 642943 |
| 2025-06-26 | -68.01 | $135.39 | 451142 |
| 2025-06-25 | -86.08 | $134.04 | 524800 |
| 2025-06-24 | -66.44 | $137.50 | 462000 |
| 2025-06-23 | -21.62 | $139.23 | 580442 |
| 2025-06-20 | -60.20 | $137.32 | 1.1M |
| 2025-06-18 | -71.82 | $136.90 | 408515 |
| 2025-06-17 | -66.25 | $137.52 | 388400 |
| 2025-06-16 | -64.07 | $137.66 | 513823 |
| 2025-06-13 | -54.74 | $138.26 | 387832 |
| 2025-06-12 | -34.51 | $139.44 | 320800 |
| 2025-06-11 | -51.92 | $138.26 | 568975 |
| 2025-06-10 | -41.00 | $139.00 | 343330 |
| 2025-06-09 | -52.65 | $138.21 | 250700 |
| 2025-06-06 | -55.75 | $138.00 | 327100 |
| 2025-06-05 | -74.34 | $136.74 | 313230 |
| 2025-06-04 | -61.62 | $137.22 | 347500 |
| 2025-06-03 | -45.14 | $138.44 | 299400 |
| 2025-06-02 | -27.32 | $138.95 | 355500 |
| 2025-05-30 | -24.40 | $139.12 | 420608 |
| 2025-05-29 | -28.02 | $138.67 | 302236 |
| 2025-05-28 | -33.12 | $138.09 | 381100 |
| 2025-05-27 | -20.94 | $139.42 | 453611 |
| 2025-05-23 | -44.11 | $136.69 | 363000 |
| 2025-05-22 | -34.16 | $137.24 | 447402 |
| 2025-05-21 | -25.81 | $138.35 | 435400 |
| 2025-05-20 | -6.25 | $140.95 | 460130 |
| 2025-05-19 | -9.57 | $140.08 | 313409 |
| 2025-05-16 | -3.71 | $140.81 | 481400 |
| 2025-05-15 | -15.64 | $138.89 | 421500 |
| 2025-05-14 | -41.56 | $135.25 | 484300 |
| 2025-05-13 | -23.97 | $137.68 | 596217 |
| 2025-05-12 | -27.23 | $137.23 | 416827 |
| 2025-05-09 | -24.89 | $137.16 | 394931 |
| 2025-05-08 | -22.31 | $137.23 | 402448 |
| 2025-05-07 | -25.88 | $135.69 | 533000 |
| 2025-05-06 | -12.45 | $138.44 | 833810 |
| 2025-05-05 | -3.24 | $133.63 | 598010 |
| 2025-05-02 | -15.63 | $132.44 | 517100 |
| 2025-05-01 | -39.33 | $131.00 | 366700 |
| 2025-04-30 | -28.80 | $132.82 | 492200 |
| 2025-04-29 | -32.68 | $132.15 | 501126 |
| 2025-04-28 | -38.98 | $131.06 | 523743 |
| 2025-04-25 | -43.96 | $130.20 | 340437 |
| 2025-04-24 | -44.77 | $130.06 | 371749 |
| 2025-04-23 | -43.84 | $130.22 | 341529 |
| 2025-04-22 | -40.66 | $130.77 | 327516 |
| 2025-04-21 | -54.31 | $128.41 | 323000 |
| 2025-04-17 | -46.67 | $129.73 | 427915 |
| 2025-04-16 | -56.04 | $128.11 | 474100 |
| 2025-04-15 | -44.07 | $130.18 | 325900 |
| 2025-04-14 | -37.83 | $131.26 | 396600 |
| 2025-04-11 | -45.40 | $129.95 | 490500 |
| 2025-04-10 | -59.51 | $127.51 | 452119 |
| 2025-04-09 | -56.10 | $128.10 | 1.0M |
| 2025-04-08 | -91.81 | $123.22 | 576100 |
| 2025-04-07 | -89.70 | $125.26 | 894500 |
| 2025-04-04 | -76.44 | $130.89 | 611511 |
| 2025-04-03 | -29.13 | $136.41 | 446944 |
| 2025-04-02 | -37.02 | $135.32 | 355025 |
| 2025-04-01 | -31.74 | $135.96 | 345237 |
| 2025-03-31 | -37.92 | $135.21 | 454100 |
| 2025-03-28 | -39.74 | $134.99 | 553300 |
| 2025-03-27 | -34.71 | $135.60 | 364400 |
| 2025-03-26 | -39.32 | $135.04 | 462725 |
| 2025-03-25 | -60.43 | $132.48 | 494300 |
| 2025-03-24 | -55.81 | $133.04 | 709916 |
| 2025-03-21 | -77.20 | $130.33 | 3.5M |
| 2025-03-20 | -54.43 | $131.76 | 511317 |
| 2025-03-19 | -50.03 | $132.41 | 468750 |
| 2025-03-18 | -51.98 | $132.05 | 398700 |
| 2025-03-17 | -43.12 | $133.23 | 423402 |
| 2025-03-14 | -55.83 | $131.29 | 417700 |
| 2025-03-13 | -60.68 | $130.55 | 640557 |
| 2025-03-12 | -60.75 | $130.54 | 896100 |
| 2025-03-11 | -44.50 | $133.02 | 746100 |
| 2025-03-10 | -19.79 | $136.79 | 700211 |
| 2025-03-07 | -8.70 | $135.47 | 913740 |
| 2025-03-06 | -21.14 | $131.04 | 778500 |
| 2025-03-05 | -43.38 | $129.21 | 702800 |
| 2025-03-04 | -44.78 | $129.09 | 735700 |
| 2025-03-03 | -45.56 | $130.55 | 593749 |
| 2025-02-28 | -54.26 | $130.61 | 644731 |
| 2025-02-27 | -59.60 | $130.22 | 776000 |
| 2025-02-26 | -57.11 | $130.57 | 571325 |
| 2025-02-25 | -43.53 | $132.48 | 806709 |
| 2025-02-24 | -59.03 | $130.30 | 797800 |
| 2025-02-21 | -74.82 | $128.08 | 695239 |
| 2025-02-20 | -87.06 | $126.36 | 569643 |
| 2025-02-19 | -83.14 | $126.91 | 800135 |
| 2025-02-18 | -92.46 | $125.60 | 613715 |
| 2025-02-14 | -83.93 | $126.80 | 506544 |
| 2025-02-13 | -73.61 | $128.25 | 455029 |
| 2025-02-12 | -75.68 | $127.96 | 491126 |
| 2025-02-11 | -70.70 | $128.66 | 386649 |
| 2025-02-10 | -78.52 | $127.56 | 623540 |
| 2025-02-07 | -76.10 | $127.90 | 417546 |
| 2025-02-06 | -79.73 | $127.39 | 524705 |
| 2025-02-05 | -87.70 | $126.27 | 752948 |
| 2025-02-04 | -81.58 | $127.13 | 1.1M |
| 2025-02-03 | -46.18 | $134.73 | 903257 |
| 2025-01-31 | -25.78 | $136.44 | 562104 |
| 2025-01-30 | -14.80 | $137.36 | 640115 |
| 2025-01-29 | -21.05 | $136.67 | 438435 |
| 2025-01-28 | -47.12 | $135.09 | 556100 |
| 2025-01-27 | -32.98 | $136.58 | 514245 |
| 2025-01-24 | -41.62 | $135.76 | 357313 |
| 2025-01-23 | -31.82 | $136.69 | 460642 |
| 2025-01-22 | -49.32 | $135.44 | 487940 |
| 2025-01-21 | -44.96 | $136.50 | 490030 |
| 2025-01-17 | -63.99 | $135.11 | 460441 |
| 2025-01-16 | -69.73 | $134.33 | 579102 |
| 2025-01-15 | -81.93 | $132.83 | 545134 |
| 2025-01-14 | -83.49 | $132.76 | 523150 |
| 2025-01-13 | -90.17 | $131.82 | 733639 |
| 2025-01-10 | -97.94 | $130.81 | 708100 |
| 2025-01-08 | -86.03 | $133.51 | 323603 |
| 2025-01-07 | -95.83 | $132.72 | 418502 |
| 2025-01-06 | -97.26 | $134.07 | 437500 |
| 2025-01-03 | -96.13 | $136.53 | 348400 |
| 2025-01-02 | -97.23 | $136.50 | 356526 |
| 2024-12-31 | -90.96 | $137.56 | 336404 |
| 2024-12-30 | -94.07 | $137.14 | 230015 |
| 2024-12-27 | -85.90 | $138.57 | 246116 |
| 2024-12-26 | -83.51 | $138.91 | 309000 |
| 2024-12-24 | -79.29 | $139.47 | 154800 |
| 2024-12-23 | -85.09 | $138.70 | 420400 |
| 2024-12-20 | -94.48 | $138.19 | 1.5M |
| 2024-12-19 | -90.34 | $138.78 | 771241 |
| 2024-12-18 | -90.37 | $141.84 | 1.2M |
| 2024-12-17 | -65.77 | $142.16 | 458715 |
| 2024-12-16 | -57.49 | $142.98 | 360326 |
| 2024-12-13 | -46.60 | $144.31 | 294202 |
| 2024-12-12 | -46.36 | $144.79 | 426760 |
| 2024-12-11 | -49.12 | $144.43 | 510131 |
| 2024-12-10 | -53.26 | $143.89 | 512955 |
| 2024-12-09 | -65.21 | $142.81 | 665210 |
| 2024-12-06 | -48.44 | $145.23 | 531254 |
| 2024-12-05 | -31.52 | $147.85 | 561318 |
| 2024-12-04 | -34.28 | $149.39 | 396049 |
| 2024-12-03 | -35.86 | $149.11 | 489613 |
| 2024-12-02 | -33.15 | $148.11 | 409000 |
| 2024-11-29 | -36.40 | $147.34 | 269700 |
| 2024-11-27 | -36.63 | $147.03 | 461600 |
| 2024-11-26 | -28.92 | $148.80 | 288804 |
| 2024-11-25 | -31.18 | $148.28 | 568900 |
| 2024-11-22 | -39.07 | $146.47 | 528312 |
| 2024-11-21 | -48.26 | $144.36 | 369443 |
| 2024-11-20 | -57.01 | $142.35 | 396200 |
| 2024-11-19 | -58.62 | $141.98 | 490928 |
| 2024-11-18 | -72.19 | $138.83 | 840700 |
| 2024-11-15 | -63.49 | $140.83 | 955200 |
| 2024-11-14 | -27.16 | $149.19 | 477044 |
| 2024-11-13 | -23.86 | $149.95 | 384100 |
| 2024-11-12 | -22.64 | $150.23 | 485400 |
| 2024-11-11 | -25.03 | $149.68 | 358096 |
| 2024-11-08 | -16.91 | $151.55 | 489000 |
| 2024-11-07 | -23.64 | $150.00 | 688200 |
| 2024-11-06 | -21.38 | $150.52 | 1.2M |
| 2024-11-05 | -0.04 | $154.86 | 1.4M |
| 2024-11-04 | -64.62 | $134.04 | 333138 |
| 2024-11-01 | -70.55 | $133.77 | 258100 |
| 2024-10-31 | -92.75 | $132.76 | 282220 |
| 2024-10-30 | -73.41 | $133.64 | 299723 |
| 2024-10-29 | -79.56 | $133.36 | 254300 |
| 2024-10-28 | -49.05 | $134.84 | 234200 |
| 2024-10-25 | -51.23 | $135.00 | 280716 |
| 2024-10-24 | -46.80 | $135.59 | 253100 |
| 2024-10-23 | -40.40 | $135.97 | 401000 |
| 2024-10-22 | -67.00 | $134.39 | 264467 |
| 2024-10-21 | -80.43 | $133.93 | 277900 |
| 2024-10-18 | -74.46 | $134.26 | 223000 |
| 2024-10-17 | -64.31 | $134.82 | 251549 |
| 2024-10-16 | -51.63 | $135.52 | 220900 |
| 2024-10-15 | -59.78 | $135.07 | 273500 |
| 2024-10-14 | -72.28 | $134.38 | 252600 |
| 2024-10-11 | -89.86 | $133.41 | 340749 |
| 2024-10-10 | -86.78 | $133.58 | 350600 |
| 2024-10-09 | -93.05 | $133.55 | 236842 |
| 2024-10-08 | -81.58 | $134.03 | 283700 |
| 2024-10-07 | -72.93 | $134.49 | 314800 |
| 2024-10-04 | -61.47 | $135.10 | 202700 |
| 2024-10-03 | -78.38 | $134.20 | 195800 |
| 2024-10-02 | -44.92 | $135.98 | 412033 |
| 2024-10-01 | -43.99 | $136.03 | 317600 |
| 2024-09-30 | -17.67 | $137.43 | 342728 |
| 2024-09-27 | -18.12 | $137.37 | 228340 |
| 2024-09-26 | -2.92 | $137.51 | 462694 |
| 2024-09-25 | -40.32 | $135.19 | 406415 |
| 2024-09-24 | -27.29 | $135.75 | 269850 |
| 2024-09-23 | -40.56 | $135.04 | 446536 |
| 2024-09-20 | -41.68 | $134.98 | 1.3M |
| 2024-09-19 | -18.75 | $136.16 | 256300 |
| 2024-09-18 | -25.81 | $135.70 | 269914 |
| 2024-09-17 | -51.28 | $134.21 | 295622 |
| 2024-09-16 | -38.32 | $134.70 | 347807 |
| 2024-09-13 | -35.32 | $134.60 | 257000 |
| 2024-09-12 | -31.53 | $134.88 | 239300 |
| 2024-09-11 | -36.51 | $134.45 | 355737 |
| 2024-09-10 | -18.31 | $135.48 | 336844 |
| 2024-09-09 | -7.85 | $135.74 | 387423 |
| 2024-09-06 | -12.96 | $135.23 | 285700 |
| 2024-09-05 | -11.08 | $134.92 | 322700 |
| 2024-09-04 | -5.57 | $134.63 | 386626 |
| 2024-09-03 | -7.41 | $134.30 | 243912 |
| 2024-08-30 | -0.90 | $134.31 | 304900 |
| 2024-08-29 | -4.36 | $133.53 | 382806 |
| 2024-08-28 | -2.67 | $133.77 | 349400 |
| 2024-08-27 | -9.98 | $132.65 | 180712 |
| 2024-08-26 | -9.59 | $132.71 | 216453 |
| 2024-08-23 | -3.52 | $132.82 | 255586 |
| 2024-08-22 | -8.66 | $132.04 | 145200 |
| 2024-08-21 | -5.40 | $132.51 | 245400 |
| 2024-08-20 | -7.87 | $131.88 | 204901 |
| 2024-08-19 | -0.40 | $132.36 | 249900 |
| 2024-08-16 | -3.78 | $130.99 | 250678 |
| 2024-08-15 | -5.35 | $130.77 | 308735 |
| 2024-08-14 | -2.33 | $130.88 | 268400 |
| 2024-08-13 | -6.83 | $129.75 | 275933 |
| 2024-08-12 | -14.43 | $128.26 | 405100 |
| 2024-08-09 | -2.93 | $130.17 | 462300 |
| 2024-08-08 | -23.33 | $126.76 | 362201 |
| 2024-08-07 | -24.91 | $126.37 | 634740 |
| 2024-08-06 | -14.69 | $127.95 | 594812 |
| 2024-08-05 | -40.33 | $120.01 | 491008 |
| 2024-08-02 | -18.09 | $123.02 | 328027 |
| 2024-08-01 | -15.29 | $123.34 | 434803 |
| 2024-07-31 | -6.49 | $124.37 | 337139 |
| 2024-07-30 | -2.09 | $123.74 | 312800 |
| 2024-07-29 | -7.63 | $121.35 | 241200 |
| 2024-07-26 | -8.95 | $121.21 | 278038 |
| 2024-07-25 | -16.10 | $119.72 | 350512 |
| 2024-07-24 | -25.18 | $118.64 | 277942 |
| 2024-07-23 | -33.40 | $117.86 | 311301 |
| 2024-07-22 | -11.28 | $119.96 | 208906 |
| 2024-07-19 | -21.07 | $119.03 | 343123 |
| 2024-07-18 | -13.28 | $119.77 | 241114 |
| 2024-07-17 | -16.90 | $119.26 | 544340 |
| 2024-07-16 | -1.24 | $117.10 | 388000 |
| 2024-07-15 | -53.23 | $114.00 | 289339 |
| 2024-07-12 | -34.03 | $115.01 | 302524 |
| 2024-07-11 | -38.59 | $114.77 | 312300 |
| 2024-07-10 | -67.11 | $113.27 | 264500 |
| 2024-07-09 | -91.64 | $111.98 | 367500 |
| 2024-07-08 | -75.27 | $112.89 | 363504 |
| 2024-07-05 | -84.62 | $112.38 | 885112 |
| 2024-07-03 | -78.64 | $112.95 | 268100 |
| 2024-07-02 | -81.17 | $112.82 | 776100 |
| 2024-07-01 | -87.97 | $113.77 | 481500 |
| 2024-06-28 | -68.35 | $114.70 | 520400 |
| 2024-06-27 | -66.03 | $114.81 | 357220 |
| 2024-06-26 | -80.80 | $114.11 | 529445 |
| 2024-06-25 | -61.83 | $115.04 | 419800 |
| 2024-06-24 | -41.82 | $116.33 | 354733 |
| 2024-06-21 | -59.93 | $115.50 | 2.3M |
| 2024-06-20 | -76.31 | $114.56 | 448200 |
| 2024-06-18 | -55.57 | $115.75 | 399742 |
| 2024-06-17 | -67.68 | $115.33 | 376000 |
| 2024-06-14 | -89.76 | $113.89 | 286607 |
| 2024-06-13 | -83.57 | $114.75 | 324200 |
| 2024-06-12 | -80.68 | $114.93 | 368801 |
| 2024-06-11 | -84.67 | $114.99 | 315708 |
| 2024-06-10 | -88.62 | $115.33 | 259400 |
| 2024-06-07 | -80.72 | $115.94 | 252719 |
| 2024-06-06 | -76.97 | $116.23 | 312238 |
| 2024-06-05 | -67.13 | $115.85 | 341112 |
| 2024-06-04 | -76.88 | $114.93 | 234900 |
| 2024-06-03 | -59.49 | $116.57 | 263243 |
| 2024-05-31 | -48.78 | $117.58 | 328230 |
| 2024-05-30 | -59.17 | $116.60 | 326649 |
| 2024-05-29 | -71.58 | $115.43 | 265000 |
| 2024-05-28 | -60.87 | $116.44 | 302100 |
| 2024-05-24 | -47.51 | $117.70 | 170000 |
| 2024-05-23 | -48.04 | $117.65 | 477515 |
| 2024-05-22 | -40.93 | $118.32 | 334600 |
| 2024-05-21 | -35.74 | $118.81 | 320131 |
| 2024-05-20 | -41.89 | $118.23 | 254400 |
| 2024-05-17 | -27.04 | $119.63 | 317012 |
| 2024-05-16 | -33.07 | $118.88 | 403846 |
| 2024-05-15 | -42.28 | $117.66 | 438600 |
| 2024-05-14 | -35.06 | $118.13 | 544801 |
| 2024-05-13 | -6.39 | $121.37 | 580400 |
| 2024-05-10 | -2.81 | $120.22 | 426331 |
| 2024-05-09 | -0.29 | $119.97 | 439600 |
| 2024-05-08 | -0.56 | $118.45 | 806879 |
| 2024-05-07 | -1.53 | $116.57 | 358930 |
| 2024-05-06 | -4.07 | $115.41 | 199900 |
| 2024-05-03 | -16.94 | $114.56 | 200900 |
| 2024-05-02 | -5.59 | $115.25 | 266300 |
| 2024-05-01 | -26.65 | $114.30 | 264400 |
| 2024-04-30 | -27.32 | $114.59 | 202000 |
| 2024-04-29 | -27.36 | $115.06 | 325300 |
| 2024-04-26 | -55.69 | $113.29 | 296644 |
| 2024-04-25 | -41.74 | $114.48 | 201900 |
| 2024-04-24 | -38.71 | $115.10 | 194547 |
| 2024-04-23 | -47.15 | $114.33 | 180100 |
| 2024-04-22 | -47.37 | $114.31 | 223836 |
| 2024-04-19 | -54.93 | $113.62 | 360100 |
| 2024-04-18 | -69.08 | $112.33 | 249400 |
| 2024-04-17 | -80.48 | $111.29 | 388400 |
| 2024-04-16 | -77.96 | $111.52 | 755613 |
| 2024-04-15 | -95.08 | $110.13 | 285315 |
| 2024-04-12 | -97.14 | $110.15 | 316532 |
| 2024-04-11 | -96.70 | $111.89 | 273603 |
| 2024-04-10 | -90.15 | $112.88 | 455629 |
| 2024-04-09 | -92.99 | $113.13 | 371500 |
| 2024-04-08 | -98.06 | $113.27 | 391856 |
| 2024-04-05 | -95.51 | $114.36 | 267001 |
| 2024-04-04 | -81.20 | $115.03 | 307019 |
| 2024-04-03 | -94.44 | $114.41 | 366200 |
| 2024-04-02 | -52.14 | $116.39 | 322425 |
| 2024-04-01 | -34.19 | $117.23 | 337549 |
| 2024-03-28 | -42.31 | $116.85 | 340615 |
| 2024-03-27 | -15.60 | $118.10 | 367600 |
| 2024-03-26 | -27.56 | $117.54 | 301118 |
| 2024-03-25 | -30.56 | $117.40 | 360600 |
| 2024-03-22 | -36.32 | $117.13 | 309732 |
| 2024-03-21 | -58.76 | $116.08 | 334431 |
| 2024-03-20 | -44.14 | $116.57 | 404844 |
| 2024-03-19 | -33.40 | $117.12 | 341854 |
| 2024-03-18 | -67.58 | $115.37 | 358300 |
| 2024-03-15 | -79.38 | $114.75 | 1.8M |
| 2024-03-14 | -50.44 | $115.41 | 386921 |
| 2024-03-13 | -17.55 | $117.00 | 532036 |
| 2024-03-12 | -4.11 | $117.93 | 392202 |
| 2024-03-11 | -6.99 | $117.62 | 426516 |
| 2024-03-08 | -8.23 | $117.47 | 343434 |
| 2024-03-07 | -19.39 | $116.29 | 459800 |
| 2024-03-06 | -19.02 | $116.33 | 457530 |
| 2024-03-05 | -14.90 | $116.71 | 325000 |
| 2024-03-04 | -7.44 | $117.35 | 388001 |
| 2024-03-01 | -9.49 | $117.13 | 329500 |
| 2024-02-29 | -4.84 | $117.63 | 585924 |
| 2024-02-28 | -3.25 | $116.34 | 350936 |
| 2024-02-27 | -13.00 | $115.16 | 379000 |
| 2024-02-26 | -19.06 | $114.62 | 254100 |
| 2024-02-23 | -15.13 | $114.97 | 315619 |
| 2024-02-22 | -17.99 | $114.71 | 557000 |
| 2024-02-21 | -12.28 | $115.20 | 318400 |
| 2024-02-20 | -2.15 | $115.86 | 453351 |
| 2024-02-16 | -9.83 | $114.17 | 309700 |
| 2024-02-15 | -0.26 | $114.91 | 476426 |
| 2024-02-14 | -35.43 | $110.79 | 519800 |
| 2024-02-13 | -78.78 | $108.38 | 391237 |
| 2024-02-12 | -66.37 | $109.07 | 420457 |
| 2024-02-09 | -82.73 | $108.16 | 305934 |
| 2024-02-08 | -59.35 | $109.46 | 378000 |
| 2024-02-07 | -37.41 | $110.68 | 654721 |
| 2024-02-06 | -45.32 | $109.71 | 1.0M |
| 2024-02-05 | -20.83 | $110.59 | 521463 |
| 2024-02-02 | -9.90 | $111.22 | 391570 |
| 2024-02-01 | -0.39 | $111.08 | 481300 |
| 2024-01-31 | -67.02 | $107.57 | 266000 |
| 2024-01-30 | -30.84 | $109.26 | 325500 |
| 2024-01-29 | -53.96 | $108.18 | 368951 |
| 2024-01-26 | -30.62 | $109.27 | 392200 |
| 2024-01-25 | -48.61 | $108.43 | 448200 |
| 2024-01-24 | -72.38 | $107.32 | 476500 |
| 2024-01-23 | -34.05 | $109.11 | 437900 |
| 2024-01-22 | -26.77 | $109.45 | 312609 |
| 2024-01-19 | -17.34 | $109.89 | 214600 |
| 2024-01-18 | -13.28 | $110.08 | 274612 |
| 2024-01-17 | -9.43 | $110.10 | 286821 |
| 2024-01-16 | -18.87 | $109.52 | 279500 |
| 2024-01-12 | -11.50 | $109.86 | 268600 |
| 2024-01-11 | -22.82 | $109.23 | 373700 |
| 2024-01-10 | -58.98 | $107.59 | 383500 |
| 2024-01-09 | -68.51 | $107.16 | 270413 |
| 2024-01-08 | -60.14 | $106.90 | 223328 |
| 2024-01-05 | -68.04 | $106.46 | 464700 |
| 2024-01-04 | -60.86 | $106.86 | 323220 |
| 2024-01-03 | -40.22 | $108.01 | 358003 |
| 2024-01-02 | -9.77 | $109.69 | 285000 |
| 2023-12-29 | -22.14 | $108.53 | 252518 |
| 2023-12-28 | -15.14 | $108.85 | 175119 |
| 2023-12-27 | -16.04 | $108.75 | 188000 |
| 2023-12-26 | -11.34 | $109.19 | 148935 |
| 2023-12-22 | -18.40 | $108.53 | 256200 |
| 2023-12-21 | -26.52 | $107.77 | 258330 |
| 2023-12-20 | -38.82 | $106.62 | 340600 |
| 2023-12-19 | -30.05 | $107.44 | 245600 |
| 2023-12-18 | -36.47 | $106.84 | 254000 |
| 2023-12-15 | -40.53 | $106.46 | 916503 |
| 2023-12-14 | -19.68 | $108.41 | 562716 |
| 2023-12-13 | -1.90 | $109.15 | 428400 |
| 2023-12-12 | -5.62 | $106.95 | 226500 |
| 2023-12-11 | -6.25 | $106.75 | 215509 |
| 2023-12-08 | -13.72 | $106.12 | 232900 |
| 2023-12-07 | -9.56 | $106.11 | 204400 |
| 2023-12-06 | -12.90 | $105.75 | 283700 |
| 2023-12-05 | -11.25 | $105.43 | 228000 |
| 2023-12-04 | -7.20 | $105.77 | 408200 |
| 2023-12-01 | -4.02 | $104.57 | 339043 |
| 2023-11-30 | -21.25 | $102.49 | 443228 |
| 2023-11-29 | -28.33 | $101.19 | 316128 |
| 2023-11-28 | -16.52 | $102.77 | 264534 |
| 2023-11-27 | -9.87 | $103.66 | 199400 |
| 2023-11-24 | -8.22 | $103.88 | 110328 |
| 2023-11-22 | -5.46 | $104.25 | 256929 |
| 2023-11-21 | -13.11 | $103.11 | 292448 |
| 2023-11-20 | -12.76 | $103.01 | 214000 |
| 2023-11-17 | -11.66 | $103.18 | 203704 |
| 2023-11-16 | -14.18 | $102.79 | 257819 |
| 2023-11-15 | -9.33 | $103.54 | 426400 |
| 2023-11-14 | -0.80 | $103.18 | 367900 |
| 2023-11-13 | -7.64 | $102.24 | 290600 |
| 2023-11-10 | -5.24 | $102.39 | 426319 |
| 2023-11-09 | -11.75 | $101.41 | 378700 |
| 2023-11-08 | -22.08 | $100.02 | 474537 |
| 2023-11-07 | -8.62 | $101.83 | 664500 |
| 2023-11-06 | -8.98 | $95.62 | 373924 |
| 2023-11-03 | -4.94 | $95.89 | 284742 |
| 2023-11-02 | -15.48 | $94.89 | 294800 |
| 2023-11-01 | -54.63 | $93.07 | 345948 |
| 2023-10-31 | -48.07 | $93.58 | 332000 |
| 2023-10-30 | -49.36 | $93.48 | 221800 |
| 2023-10-27 | -64.02 | $92.67 | 331800 |
| 2023-10-26 | -63.39 | $93.41 | 454112 |
| 2023-10-25 | -70.67 | $92.64 | 484300 |
| 2023-10-24 | -77.11 | $91.96 | 492100 |
| 2023-10-23 | -99.05 | $89.70 | 317500 |
| 2023-10-20 | -96.70 | $90.45 | 332203 |
| 2023-10-19 | -93.98 | $90.74 | 551828 |
| 2023-10-18 | -75.09 | $92.79 | 485600 |
| 2023-10-17 | -69.80 | $93.65 | 379700 |
| 2023-10-16 | -78.96 | $92.58 | 241900 |
| 2023-10-13 | -86.91 | $91.65 | 350245 |
| 2023-10-12 | -90.50 | $91.23 | 490125 |
| 2023-10-11 | -92.91 | $93.82 | 439320 |
| 2023-10-10 | -84.75 | $94.64 | 332300 |
| 2023-10-09 | -80.14 | $95.03 | 226200 |
| 2023-10-06 | -89.36 | $94.25 | 357800 |
| 2023-10-05 | -98.40 | $95.06 | 300026 |
| 2023-10-04 | -81.94 | $96.41 | 256111 |
| 2023-10-03 | -95.87 | $96.00 | 394809 |
| 2023-10-02 | -85.16 | $96.83 | 410838 |
| 2023-09-29 | -82.86 | $98.40 | 376201 |
| 2023-09-28 | -83.67 | $98.35 | 334109 |
| 2023-09-27 | -98.90 | $97.38 | 259100 |
| 2023-09-26 | -90.89 | $98.19 | 274650 |
| 2023-09-25 | -86.26 | $98.47 | 280528 |
| 2023-09-22 | -68.21 | $99.56 | 366746 |
| 2023-09-21 | -56.79 | $100.25 | 410432 |
| 2023-09-20 | -60.43 | $100.03 | 523700 |
| 2023-09-19 | -67.72 | $99.59 | 315000 |
| 2023-09-18 | -66.56 | $99.66 | 319806 |
| 2023-09-15 | -79.80 | $98.86 | 701346 |
| 2023-09-14 | -74.50 | $99.18 | 330630 |
| 2023-09-13 | -75.57 | $99.01 | 402948 |
| 2023-09-12 | -47.25 | $100.76 | 287677 |
| 2023-09-11 | -44.82 | $100.91 | 325040 |
| 2023-09-08 | -61.33 | $99.89 | 453264 |
| 2023-09-07 | -66.83 | $99.55 | 587100 |
| 2023-09-06 | -52.10 | $100.46 | 538700 |
| 2023-09-05 | -55.54 | $100.59 | 938300 |
| 2023-09-01 | -61.74 | $102.65 | 223600 |
| 2023-08-31 | -61.38 | $102.91 | 297600 |
| 2023-08-30 | -62.48 | $102.82 | 401526 |
| 2023-08-29 | -62.69 | $103.00 | 228700 |
| 2023-08-28 | -63.77 | $102.84 | 253500 |
| 2023-08-25 | -62.75 | $102.99 | 402814 |
| 2023-08-24 | -72.52 | $101.55 | 357900 |
| 2023-08-23 | -71.30 | $101.73 | 489900 |
| 2023-08-22 | -78.02 | $100.74 | 408800 |
| 2023-08-21 | -80.12 | $100.43 | 524500 |
| 2023-08-18 | -84.12 | $99.84 | 416500 |
| 2023-08-17 | -93.22 | $98.50 | 499251 |
| 2023-08-16 | -98.10 | $97.78 | 424100 |
| 2023-08-15 | -99.66 | $97.56 | 485400 |
| 2023-08-14 | -93.05 | $98.59 | 612815 |
| 2023-08-11 | -97.41 | $98.70 | 505147 |
| 2023-08-10 | -92.25 | $99.98 | 575859 |
| 2023-08-09 | -84.12 | $101.06 | 628100 |
| 2023-08-08 | -84.35 | $101.03 | 1.2M |
| 2023-08-07 | -51.26 | $109.60 | 445181 |
| 2023-08-04 | -52.62 | $109.53 | 474534 |
| 2023-08-03 | -25.95 | $110.87 | 271715 |
| 2023-08-02 | -9.82 | $111.68 | 252705 |
| 2023-08-01 | -2.04 | $112.06 | 263132 |
| 2023-07-31 | -7.19 | $111.26 | 327300 |
| 2023-07-28 | -9.71 | $110.46 | 226930 |
| 2023-07-27 | -21.34 | $109.38 | 312400 |
| 2023-07-26 | -1.65 | $110.74 | 312300 |
| 2023-07-25 | -11.24 | $109.78 | 226115 |
| 2023-07-24 | -10.86 | $109.81 | 235100 |
| 2023-07-21 | -15.40 | $109.45 | 265826 |
| 2023-07-20 | -21.72 | $108.95 | 359600 |
| 2023-07-19 | -32.95 | $108.06 | 400400 |
| 2023-07-18 | -18.56 | $109.20 | 286048 |
| 2023-07-17 | -11.97 | $109.22 | 213700 |
| 2023-07-14 | -21.50 | $108.52 | 235474 |
| 2023-07-13 | -18.10 | $108.77 | 273214 |
| 2023-07-12 | -8.84 | $109.45 | 386015 |
| 2023-07-11 | -4.81 | $108.69 | 217816 |
| 2023-07-10 | -16.67 | $107.95 | 248005 |
| 2023-07-07 | -28.04 | $107.24 | 400310 |
| 2023-07-06 | -32.53 | $106.96 | 272500 |
| 2023-07-05 | -18.43 | $107.84 | 422800 |
| 2023-07-03 | -39.90 | $106.50 | 158322 |
| 2023-06-30 | -48.72 | $105.95 | 322655 |
| 2023-06-29 | -67.95 | $104.75 | 260900 |
| 2023-06-28 | -72.60 | $104.46 | 275002 |
| 2023-06-27 | -75.32 | $104.29 | 315800 |
| 2023-06-26 | -93.15 | $103.69 | 313300 |
| 2023-06-23 | -87.52 | $104.14 | 321835 |
| 2023-06-22 | -78.80 | $105.03 | 336843 |
| 2023-06-21 | -95.90 | $103.73 | 449300 |
| 2023-06-20 | -90.45 | $105.13 | 391500 |
| 2023-06-16 | -73.51 | $106.69 | 752605 |
| 2023-06-15 | -72.64 | $106.77 | 423100 |
| 2023-06-14 | -61.67 | $107.78 | 390448 |
| 2023-06-13 | -63.84 | $107.58 | 353400 |
| 2023-06-12 | -68.84 | $107.12 | 338800 |
| 2023-06-09 | -71.55 | $106.87 | 197000 |
| 2023-06-08 | -76.11 | $106.45 | 197447 |
| 2023-06-07 | -70.68 | $106.95 | 253200 |
| 2023-06-06 | -76.00 | $106.46 | 359921 |
| 2023-06-05 | -80.46 | $106.05 | 277830 |
| 2023-06-02 | -64.60 | $107.51 | 261800 |
| 2023-06-01 | -86.21 | $105.52 | 474437 |
| 2023-05-31 | -96.30 | $104.60 | 374200 |
| 2023-05-30 | -83.88 | $105.76 | 319800 |
| 2023-05-26 | -64.27 | $107.56 | 499446 |
| 2023-05-25 | -53.70 | $108.53 | 311300 |
| 2023-05-24 | -38.86 | $109.64 | 306067 |
| 2023-05-23 | -31.64 | $110.23 | 265731 |
| 2023-05-22 | -19.49 | $111.47 | 372500 |
| 2023-05-19 | -2.73 | $112.50 | 433028 |
| 2023-05-18 | -11.38 | $111.27 | 508100 |
| 2023-05-17 | -26.30 | $109.92 | 570900 |
| 2023-05-16 | -30.50 | $109.54 | 606900 |
| 2023-05-15 | -23.09 | $110.21 | 496826 |
| 2023-05-12 | -30.06 | $109.58 | 339909 |
| 2023-05-11 | -29.50 | $109.63 | 359410 |
| 2023-05-10 | -24.90 | $109.93 | 533118 |
| 2023-05-09 | -35.40 | $108.41 | 285429 |
| 2023-05-08 | -35.45 | $108.39 | 368300 |
| 2023-05-05 | -34.39 | $108.40 | 346537 |
| 2023-05-04 | -33.42 | $108.51 | 344700 |
| 2023-05-03 | -20.52 | $109.95 | 1.0M |
| 2023-05-02 | -23.02 | $105.68 | 345501 |
| 2023-05-01 | -13.49 | $106.33 | 258300 |
| 2023-04-28 | -12.37 | $106.17 | 298244 |
| 2023-04-27 | -21.68 | $105.56 | 288300 |
| 2023-04-26 | -45.80 | $103.98 | 233918 |
| 2023-04-25 | -47.68 | $103.80 | 196100 |
| 2023-04-24 | -22.77 | $105.42 | 180002 |
| 2023-04-21 | -22.21 | $104.83 | 211100 |
| 2023-04-20 | -19.01 | $105.14 | 164511 |
| 2023-04-19 | -14.57 | $105.57 | 238100 |
| 2023-04-18 | -20.25 | $105.02 | 214432 |
| 2023-04-17 | -22.30 | $104.77 | 281400 |
| 2023-04-14 | -16.38 | $105.08 | 433600 |
| 2023-04-13 | -5.95 | $106.22 | 832738 |
| 2023-04-12 | -16.42 | $101.56 | 269716 |
| 2023-04-11 | -16.53 | $101.55 | 262313 |
| 2023-04-10 | -14.82 | $101.70 | 204909 |
| 2023-04-06 | -15.17 | $101.67 | 228400 |
| 2023-04-05 | -12.77 | $101.88 | 281206 |
| 2023-04-04 | -21.32 | $101.13 | 253700 |
| 2023-04-03 | -5.59 | $102.51 | 301100 |
| 2023-03-31 | -10.39 | $101.73 | 307600 |
| 2023-03-30 | -14.34 | $101.40 | 223589 |
| 2023-03-29 | -9.44 | $101.81 | 275000 |
| 2023-03-28 | -4.68 | $101.57 | 290312 |
| 2023-03-27 | -15.44 | $100.31 | 328240 |
| 2023-03-24 | -25.53 | $100.18 | 238600 |
| 2023-03-23 | -52.57 | $98.02 | 657400 |
| 2023-03-22 | -55.32 | $97.80 | 372100 |
| 2023-03-21 | -31.41 | $99.71 | 463700 |
| 2023-03-20 | -47.93 | $98.39 | 276602 |
| 2023-03-17 | -70.34 | $96.60 | 837816 |
| 2023-03-16 | -75.22 | $96.21 | 322300 |
| 2023-03-15 | -89.86 | $95.04 | 269900 |
| 2023-03-14 | -66.31 | $97.26 | 286400 |
| 2023-03-13 | -95.59 | $95.07 | 235959 |
| 2023-03-10 | -92.55 | $95.88 | 211415 |
| 2023-03-09 | -86.76 | $97.50 | 293300 |
| 2023-03-08 | -89.10 | $97.48 | 169100 |
| 2023-03-07 | -89.10 | $97.48 | 258100 |
| 2023-03-06 | -69.63 | $98.73 | 459700 |
| 2023-03-03 | -42.99 | $100.44 | 155800 |
| 2023-03-02 | -47.20 | $100.17 | 209032 |
| 2023-03-01 | -35.67 | $100.91 | 368200 |
| 2023-02-28 | -59.19 | $99.40 | 377419 |
| 2023-02-27 | -40.03 | $100.63 | 239711 |
| 2023-02-24 | -22.74 | $101.74 | 396821 |
| 2023-02-23 | -31.07 | $101.35 | 362300 |
| 2023-02-22 | -43.74 | $100.51 | 302800 |
| 2023-02-21 | -56.56 | $99.66 | 302627 |
| 2023-02-17 | -65.46 | $99.07 | 262900 |
| 2023-02-16 | -70.14 | $98.76 | 442300 |
| 2023-02-15 | -71.19 | $98.69 | 196500 |
| 2023-02-14 | -78.37 | $98.61 | 236605 |
| 2023-02-13 | -72.81 | $99.08 | 225635 |
| 2023-02-10 | -75.77 | $98.83 | 296529 |
| 2023-02-09 | -87.47 | $97.84 | 603000 |
| 2023-02-08 | -64.04 | $101.02 | 383741 |
| 2023-02-07 | -63.51 | $100.68 | 443100 |
| 2023-02-06 | -47.19 | $101.55 | 321939 |
| 2023-02-03 | -36.72 | $102.24 | 326200 |
| 2023-02-02 | -44.89 | $101.24 | 268714 |
| 2023-02-01 | -28.84 | $102.67 | 438909 |
| 2023-01-31 | -27.39 | $102.80 | 216631 |
| 2023-01-30 | -42.76 | $101.43 | 194413 |
| 2023-01-27 | -43.55 | $101.36 | 147233 |
| 2023-01-26 | -28.96 | $102.66 | 306835 |
| 2023-01-25 | -30.64 | $102.51 | 235831 |
| 2023-01-24 | -43.77 | $101.34 | 189400 |
| 2023-01-23 | -45.23 | $101.21 | 405150 |
| 2023-01-20 | -34.68 | $102.15 | 363335 |
| 2023-01-19 | -30.98 | $102.48 | 355832 |
| 2023-01-18 | -33.00 | $102.30 | 512600 |
| 2023-01-17 | -6.13 | $104.44 | 603500 |
| 2023-01-13 | -22.36 | $100.15 | 256600 |
| 2023-01-12 | -17.68 | $100.38 | 275501 |
| 2023-01-11 | -35.71 | $99.30 | 213318 |
| 2023-01-10 | -47.40 | $98.76 | 152200 |
| 2023-01-09 | -67.75 | $97.82 | 258238 |
| 2023-01-06 | -43.94 | $98.92 | 171813 |
| 2023-01-05 | -85.93 | $96.98 | 280300 |
| 2023-01-04 | -63.54 | $98.04 | 207334 |
| 2023-01-03 | -77.51 | $97.40 | 332410 |
| 2022-12-30 | -69.43 | $97.93 | 228420 |
| 2022-12-29 | -63.68 | $98.18 | 167234 |
| 2022-12-28 | -57.78 | $98.09 | 123312 |
| 2022-12-27 | -30.30 | $99.45 | 130200 |
| 2022-12-23 | -42.02 | $98.87 | 147600 |
| 2022-12-22 | -50.91 | $98.43 | 247600 |
| 2022-12-21 | -38.38 | $99.05 | 326200 |
| 2022-12-20 | -70.10 | $97.48 | 139900 |
| 2022-12-19 | -67.97 | $97.13 | 248541 |
| 2022-12-16 | -43.82 | $97.97 | 565600 |
| 2022-12-15 | -29.88 | $98.41 | 298320 |
| 2022-12-14 | -11.29 | $99.99 | 222700 |
| 2022-12-13 | -13.37 | $99.77 | 372902 |
| 2022-12-12 | -22.60 | $98.99 | 190200 |
| 2022-12-09 | -30.41 | $98.26 | 200322 |
| 2022-12-08 | -21.77 | $99.01 | 149500 |
| 2022-12-07 | -19.15 | $99.10 | 178000 |
| 2022-12-06 | -31.38 | $97.95 | 347544 |
| 2022-12-05 | -14.79 | $99.51 | 242200 |
| 2022-12-02 | -4.79 | $100.45 | 451646 |
| 2022-12-01 | -9.34 | $98.05 | 227220 |
| 2022-11-30 | -8.64 | $97.97 | 415400 |
| 2022-11-29 | -19.53 | $96.71 | 236700 |
| 2022-11-28 | -11.75 | $97.61 | 174208 |
| 2022-11-25 | -0.88 | $98.69 | 99900 |
| 2022-11-23 | -3.09 | $97.99 | 202321 |
| 2022-11-22 | -1.32 | $97.94 | 336730 |
| 2022-11-21 | -5.42 | $95.87 | 231039 |
| 2022-11-18 | 0.00 | $95.34 | 651848 |
| 2022-11-17 | -9.57 | $94.00 | 288109 |
| 2022-11-16 | -9.34 | $93.99 | 227600 |
| 2022-11-15 | -2.68 | $94.42 | 327300 |
| 2022-11-14 | -15.11 | $92.84 | 257548 |
| 2022-11-11 | -17.11 | $92.56 | 286900 |
| 2022-11-10 | -2.82 | $94.37 | 286300 |
| 2022-11-09 | -17.39 | $92.03 | 231000 |
| 2022-11-08 | -10.07 | $93.07 | 348612 |
| 2022-11-07 | -7.42 | $93.16 | 333048 |
| 2022-11-04 | -7.20 | $93.19 | 498536 |
| 2022-11-03 | -8.95 | $91.48 | 635923 |
| 2022-11-02 | -22.10 | $87.68 | 367400 |
| 2022-11-01 | -11.98 | $88.72 | 292748 |
| 2022-10-31 | -8.08 | $89.12 | 336500 |
| 2022-10-28 | -1.09 | $88.74 | 176800 |
| 2022-10-27 | -10.70 | $87.44 | 277937 |
| 2022-10-26 | -10.45 | $86.28 | 337722 |
| 2022-10-25 | -6.48 | $85.89 | 293900 |
| 2022-10-24 | -13.45 | $84.25 | 280300 |
| 2022-10-21 | -9.81 | $83.96 | 193100 |
| 2022-10-20 | -35.20 | $82.51 | 216640 |
| 2022-10-19 | -10.51 | $83.92 | 313938 |
| 2022-10-18 | -15.55 | $83.97 | 370800 |
| 2022-10-17 | -25.37 | $83.37 | 353814 |
| 2022-10-14 | -43.04 | $82.29 | 257938 |
| 2022-10-13 | -25.37 | $83.37 | 268900 |
| 2022-10-12 | -53.19 | $81.67 | 348100 |
| 2022-10-11 | -49.43 | $81.90 | 335518 |
| 2022-10-10 | -64.98 | $81.10 | 210945 |
| 2022-10-07 | -77.78 | $80.57 | 376900 |
| 2022-10-06 | -75.76 | $80.73 | 315704 |
| 2022-10-05 | -60.10 | $81.97 | 351310 |
| 2022-10-04 | -37.63 | $83.75 | 467400 |
| 2022-10-03 | -63.38 | $81.71 | 630500 |
| 2022-09-30 | -82.00 | $80.52 | 428700 |
| 2022-09-29 | -65.47 | $82.09 | 439224 |
| 2022-09-28 | -58.97 | $82.88 | 598400 |
| 2022-09-27 | -63.11 | $82.79 | 679200 |
| 2022-09-26 | -98.33 | $78.99 | 322400 |
| 2022-09-23 | -95.71 | $80.10 | 376018 |
| 2022-09-22 | -98.83 | $82.19 | 238800 |
| 2022-09-21 | -92.49 | $82.98 | 254027 |
| 2022-09-20 | -85.91 | $83.70 | 284535 |
| 2022-09-19 | -82.25 | $84.28 | 413640 |
| 2022-09-16 | -93.39 | $83.11 | 991043 |
| 2022-09-15 | -97.31 | $82.89 | 414405 |
| 2022-09-14 | -94.58 | $83.40 | 456925 |
| 2022-09-13 | -99.07 | $83.68 | 359600 |
| 2022-09-12 | -77.55 | $86.24 | 328500 |
| 2022-09-09 | -81.77 | $85.74 | 328100 |
| 2022-09-08 | -87.00 | $85.12 | 343600 |
| 2022-09-07 | -87.76 | $85.03 | 491038 |
| 2022-09-06 | -98.35 | $84.12 | 316300 |
| 2022-09-02 | -97.73 | $85.51 | 360000 |
| 2022-09-01 | -90.50 | $86.48 | 386009 |
| 2022-08-31 | -98.12 | $87.07 | 588019 |
| 2022-08-30 | -94.14 | $88.20 | 371600 |
| 2022-08-29 | -90.44 | $88.81 | 314600 |
| 2022-08-26 | -92.01 | $89.56 | 417100 |
| 2022-08-25 | -66.30 | $91.20 | 610535 |
| 2022-08-24 | -86.38 | $89.72 | 454604 |
| 2022-08-23 | -57.42 | $91.02 | 513933 |
| 2022-08-22 | -44.01 | $92.05 | 214011 |
| 2022-08-19 | -15.74 | $94.15 | 250700 |
| 2022-08-18 | -7.46 | $94.75 | 170000 |
| 2022-08-17 | -13.55 | $94.17 | 199112 |
| 2022-08-16 | -0.43 | $95.34 | 303943 |
| 2022-08-15 | -8.14 | $94.47 | 241545 |
| 2022-08-12 | -16.50 | $93.58 | 258200 |
| 2022-08-11 | -15.43 | $93.69 | 379936 |
| 2022-08-10 | -18.86 | $93.11 | 296416 |
| 2022-08-09 | -34.33 | $91.56 | 432000 |
| 2022-08-08 | -16.00 | $90.86 | 335013 |
| 2022-08-05 | -3.01 | $91.75 | 227421 |
| 2022-08-04 | -13.04 | $91.05 | 246800 |
| 2022-08-03 | -4.73 | $91.63 | 244046 |
| 2022-08-02 | -16.91 | $90.78 | 219646 |
| 2022-08-01 | -2.01 | $91.82 | 203800 |
| 2022-07-29 | -6.25 | $90.98 | 321200 |
| 2022-07-28 | -11.91 | $89.64 | 214207 |
| 2022-07-27 | -21.26 | $89.24 | 267800 |
| 2022-07-26 | -25.50 | $89.45 | 337000 |
| 2022-07-25 | -34.33 | $88.92 | 239800 |
| 2022-07-22 | -64.67 | $87.10 | 173543 |
| 2022-07-21 | -64.15 | $86.74 | 170426 |
| 2022-07-20 | -56.25 | $87.11 | 197100 |
| 2022-07-19 | -59.88 | $86.86 | 240938 |
| 2022-07-18 | -84.01 | $85.20 | 275300 |
| 2022-07-15 | -74.42 | $85.86 | 239300 |
| 2022-07-14 | -80.09 | $85.47 | 252533 |
| 2022-07-13 | -65.70 | $86.46 | 363600 |
| 2022-07-12 | -59.01 | $86.92 | 402900 |
| 2022-07-11 | -68.02 | $86.30 | 317400 |
| 2022-07-08 | -65.56 | $87.11 | 326200 |
| 2022-07-07 | -50.10 | $88.93 | 396920 |
| 2022-07-06 | -63.74 | $87.61 | 537201 |
| 2022-07-05 | -52.87 | $88.70 | 312840 |
| 2022-07-01 | -42.01 | $89.76 | 292736 |
| 2022-06-30 | -65.59 | $88.16 | 476000 |
| 2022-06-29 | -57.40 | $89.31 | 295000 |
| 2022-06-28 | -54.95 | $89.61 | 325800 |
| 2022-06-27 | -52.25 | $89.94 | 307100 |
| 2022-06-24 | -64.84 | $88.40 | 528619 |
| 2022-06-23 | -93.62 | $84.88 | 557200 |
| 2022-06-22 | -94.44 | $84.78 | 273500 |
| 2022-06-21 | -86.93 | $86.02 | 453306 |
| 2022-06-17 | -98.74 | $84.62 | 505700 |
| 2022-06-16 | -97.47 | $84.77 | 298632 |
| 2022-06-15 | -84.72 | $87.46 | 248842 |
| 2022-06-14 | -90.35 | $86.87 | 356400 |
| 2022-06-13 | -97.12 | $87.22 | 336300 |
| 2022-06-10 | -90.82 | $89.90 | 250717 |
| 2022-06-09 | -53.18 | $91.32 | 409033 |
| 2022-06-08 | -31.47 | $93.01 | 326000 |
| 2022-06-07 | -25.63 | $93.49 | 313134 |
| 2022-06-06 | -32.76 | $92.70 | 246120 |
| 2022-06-03 | -29.06 | $93.11 | 348000 |
| 2022-06-02 | -27.53 | $93.28 | 353821 |
| 2022-06-01 | -3.70 | $95.92 | 493300 |
| 2022-05-31 | -4.55 | $94.69 | 483249 |
| 2022-05-27 | -4.57 | $94.61 | 296500 |
| 2022-05-26 | -10.35 | $93.99 | 358435 |
| 2022-05-25 | -5.88 | $94.47 | 501800 |
| 2022-05-24 | -29.01 | $91.99 | 373722 |
| 2022-05-23 | -13.06 | $93.70 | 294800 |
| 2022-05-20 | -30.60 | $91.82 | 326100 |
| 2022-05-19 | -28.17 | $92.08 | 413900 |
| 2022-05-18 | -25.47 | $92.37 | 519500 |
| 2022-05-17 | -0.65 | $95.03 | 380607 |
| 2022-05-16 | -7.89 | $92.55 | 335800 |
| 2022-05-13 | -0.24 | $92.59 | 620700 |
| 2022-05-12 | -27.86 | $89.48 | 645900 |
| 2022-05-11 | -65.49 | $86.82 | 366100 |
| 2022-05-10 | -70.01 | $86.50 | 354438 |
| 2022-05-09 | -70.01 | $86.50 | 338035 |
| 2022-05-06 | -44.41 | $88.31 | 522042 |
| 2022-05-05 | -42.86 | $88.42 | 453000 |
| 2022-05-04 | -27.86 | $89.48 | 441615 |
| 2022-05-03 | -69.73 | $86.52 | 341715 |
| 2022-05-02 | -83.45 | $85.55 | 436003 |
| 2022-04-29 | -96.94 | $85.11 | 306018 |
| 2022-04-28 | -77.98 | $86.35 | 310833 |
| 2022-04-27 | -87.92 | $85.70 | 383810 |
| 2022-04-26 | -99.08 | $84.97 | 287819 |
| 2022-04-25 | -70.95 | $86.81 | 425443 |
| 2022-04-22 | -71.81 | $87.73 | 497000 |
| 2022-04-21 | -17.60 | $90.29 | 293400 |
| 2022-04-20 | -12.90 | $90.60 | 419509 |
| 2022-04-19 | -12.58 | $90.28 | 221943 |
| 2022-04-18 | -30.99 | $89.03 | 260141 |
| 2022-04-14 | -20.10 | $89.51 | 205706 |
| 2022-04-13 | -33.33 | $88.49 | 253001 |
| 2022-04-12 | -38.90 | $87.61 | 523530 |
| 2022-04-11 | -10.50 | $90.12 | 255024 |
| 2022-04-08 | -8.74 | $89.52 | 369700 |
| 2022-04-07 | -18.10 | $88.76 | 318730 |
| 2022-04-06 | -16.26 | $88.91 | 392700 |
| 2022-04-05 | -10.71 | $89.36 | 273901 |
| 2022-04-04 | -7.15 | $89.56 | 259600 |
| 2022-04-01 | -0.45 | $90.06 | 473941 |
| 2022-03-31 | -20.38 | $87.15 | 334528 |
| 2022-03-30 | -16.58 | $87.99 | 237106 |
| 2022-03-29 | -8.42 | $88.65 | 293948 |
| 2022-03-28 | -27.12 | $87.51 | 232400 |
| 2022-03-25 | -26.66 | $87.55 | 201230 |
| 2022-03-24 | -47.40 | $86.21 | 261523 |
| 2022-03-23 | -59.07 | $85.11 | 309029 |
| 2022-03-22 | -56.31 | $85.37 | 346312 |
| 2022-03-21 | -53.02 | $85.68 | 322200 |
| 2022-03-18 | -52.70 | $85.71 | 625200 |
| 2022-03-17 | -66.17 | $84.44 | 462174 |
| 2022-03-16 | -75.50 | $83.56 | 535300 |
| 2022-03-15 | -84.73 | $82.69 | 667514 |
| 2022-03-14 | -81.97 | $82.95 | 341600 |
| 2022-03-11 | -81.44 | $83.00 | 303445 |
| 2022-03-10 | -72.96 | $83.80 | 421900 |
| 2022-03-09 | -44.43 | $86.49 | 390947 |
| 2022-03-08 | -59.07 | $85.11 | 914002 |
| 2022-03-07 | -97.71 | $82.13 | 630212 |
| 2022-03-04 | -78.53 | $85.23 | 709006 |
| 2022-03-03 | -62.50 | $87.22 | 911100 |
| 2022-03-02 | -63.35 | $88.35 | 457400 |
| 2022-03-01 | -67.41 | $87.84 | 362102 |
| 2022-02-28 | -60.25 | $88.74 | 466549 |
| 2022-02-25 | -45.47 | $90.60 | 389800 |
| 2022-02-24 | -73.85 | $87.38 | 774100 |
| 2022-02-23 | -61.42 | $89.11 | 295900 |
| 2022-02-22 | -63.51 | $88.82 | 438809 |
| 2022-02-18 | -63.86 | $88.77 | 307243 |
| 2022-02-17 | -68.63 | $88.81 | 438600 |
| 2022-02-16 | -72.89 | $88.66 | 373200 |
| 2022-02-15 | -76.53 | $88.00 | 263315 |
| 2022-02-14 | -83.97 | $86.65 | 433537 |
| 2022-02-11 | -82.04 | $87.00 | 463139 |
| 2022-02-10 | -90.36 | $85.49 | 470007 |
| 2022-02-09 | -81.98 | $87.01 | 604700 |
| 2022-02-08 | -85.90 | $86.30 | 537935 |
| 2022-02-07 | -91.74 | $85.24 | 436508 |
| 2022-02-04 | -91.74 | $85.24 | 859546 |
| 2022-02-03 | -99.87 | $86.83 | 1.0M |
| 2022-02-02 | -61.93 | $96.23 | 489000 |
| 2022-02-01 | -71.66 | $95.34 | 331000 |
| 2022-01-31 | -78.67 | $94.70 | 348000 |
| 2022-01-28 | -80.53 | $94.53 | 408233 |
| 2022-01-27 | -80.09 | $94.57 | 515000 |
| 2022-01-26 | -84.57 | $94.16 | 453427 |
| 2022-01-25 | -79.87 | $94.59 | 367533 |
| 2022-01-24 | -68.18 | $96.49 | 480700 |
| 2022-01-21 | -54.62 | $97.69 | 426528 |
| 2022-01-20 | -28.35 | $99.71 | 328400 |
| 2022-01-19 | -14.39 | $100.70 | 426356 |
| 2022-01-18 | -10.23 | $100.55 | 309117 |
| 2022-01-14 | -5.00 | $101.01 | 259909 |
| 2022-01-13 | -8.86 | $100.67 | 447919 |
| 2022-01-12 | -13.28 | $100.16 | 320411 |
| 2022-01-11 | -12.59 | $100.22 | 351000 |
| 2022-01-10 | -18.48 | $99.71 | 322716 |
| 2022-01-07 | -12.83 | $99.51 | 296600 |
| 2022-01-06 | -22.11 | $98.78 | 311138 |
| 2022-01-05 | -10.27 | $98.59 | 449206 |
| 2022-01-04 | -18.24 | $97.76 | 291145 |
| 2022-01-03 | -21.72 | $97.12 | 337400 |
| 2021-12-31 | -30.12 | $96.64 | 184609 |
| 2021-12-30 | -32.75 | $96.49 | 155800 |
| 2021-12-29 | -23.47 | $97.02 | 326627 |
| 2021-12-28 | -9.62 | $97.35 | 328341 |
| 2021-12-27 | -55.74 | $95.81 | 326200 |
| 2021-12-23 | -69.75 | $94.81 | 343800 |
| 2021-12-22 | -69.05 | $94.86 | 230100 |
| 2021-12-21 | -59.38 | $95.55 | 284741 |
| 2021-12-20 | -86.13 | $93.64 | 449400 |
| 2021-12-17 | -64.86 | $95.36 | 877803 |
| 2021-12-16 | -45.97 | $96.65 | 367300 |
| 2021-12-15 | -62.74 | $95.68 | 363027 |
| 2021-12-14 | -69.00 | $95.35 | 470222 |
| 2021-12-13 | -77.82 | $94.67 | 609105 |
| 2021-12-10 | -56.03 | $96.35 | 278500 |
| 2021-12-09 | -56.89 | $96.37 | 311500 |
| 2021-12-08 | -49.76 | $97.15 | 244800 |
| 2021-12-07 | -53.24 | $96.86 | 237225 |
| 2021-12-06 | -54.92 | $96.72 | 317800 |
| 2021-12-03 | -86.21 | $94.11 | 286730 |
| 2021-12-02 | -86.45 | $94.09 | 417444 |
| 2021-12-01 | -99.40 | $93.01 | 384000 |
| 2021-11-30 | -70.37 | $93.13 | 597300 |
| 2021-11-29 | -30.49 | $97.76 | 414700 |
| 2021-11-26 | -40.40 | $96.61 | 295029 |
| 2021-11-24 | -27.05 | $98.16 | 270500 |
| 2021-11-23 | -24.46 | $98.46 | 151700 |
| 2021-11-22 | -29.97 | $97.82 | 219400 |
| 2021-11-19 | -37.98 | $96.89 | 505036 |
| 2021-11-18 | -25.24 | $98.37 | 262717 |
| 2021-11-17 | -20.93 | $98.87 | 424400 |
| 2021-11-16 | -15.33 | $99.52 | 246235 |
| 2021-11-15 | -10.42 | $100.09 | 268400 |
| 2021-11-12 | -17.05 | $99.32 | 266700 |
| 2021-11-11 | -16.28 | $99.41 | 209445 |
| 2021-11-10 | -5.68 | $100.64 | 436700 |
| 2021-11-09 | -1.18 | $99.76 | 402527 |
| 2021-11-08 | -2.91 | $99.03 | 311635 |
| 2021-11-05 | -4.58 | $98.23 | 559440 |
| 2021-11-04 | -17.61 | $96.38 | 377800 |
| 2021-11-03 | -23.03 | $95.94 | 640319 |
| 2021-11-02 | -65.27 | $92.51 | 1.1M |
| 2021-11-01 | -30.59 | $95.62 | 497449 |
| 2021-10-29 | -36.03 | $95.23 | 487104 |
| 2021-10-28 | -29.21 | $95.07 | 393900 |
| 2021-10-27 | -38.59 | $94.19 | 474646 |
| 2021-10-26 | -16.42 | $96.27 | 270141 |
| 2021-10-25 | -6.72 | $97.18 | 248334 |
| 2021-10-22 | -8.53 | $97.01 | 210400 |
| 2021-10-21 | -6.21 | $97.16 | 181929 |
| 2021-10-20 | -9.04 | $96.86 | 219600 |
| 2021-10-19 | -5.04 | $97.21 | 244507 |
| 2021-10-18 | -9.28 | $96.41 | 461600 |
| 2021-10-15 | -2.52 | $96.88 | 373210 |
| 2021-10-14 | -0.18 | $96.43 | 245200 |
| 2021-10-13 | -17.03 | $94.55 | 363100 |
| 2021-10-12 | -5.65 | $95.82 | 356200 |
| 2021-10-11 | -5.92 | $95.62 | 250846 |
| 2021-10-08 | -9.10 | $94.98 | 274303 |
| 2021-10-07 | -8.65 | $94.48 | 416542 |
| 2021-10-06 | -1.47 | $94.02 | 481400 |
| 2021-10-05 | -4.89 | $93.07 | 837800 |
| 2021-10-04 | -7.61 | $91.48 | 519600 |
| 2021-10-01 | -15.33 | $90.48 | 703000 |
| 2021-09-30 | -39.31 | $89.01 | 516005 |
| 2021-09-29 | -8.32 | $90.91 | 570100 |
| 2021-09-28 | -26.01 | $89.50 | 369638 |
| 2021-09-27 | -13.12 | $89.99 | 315400 |
| 2021-09-24 | -27.77 | $88.62 | 288601 |
| 2021-09-23 | -23.64 | $88.81 | 323919 |
| 2021-09-22 | -53.15 | $87.45 | 441700 |
| 2021-09-21 | -60.30 | $87.12 | 423000 |
| 2021-09-20 | -67.68 | $86.78 | 762200 |
| 2021-09-17 | -41.50 | $87.85 | 1.2M |
| 2021-09-16 | -14.29 | $89.11 | 331621 |
| 2021-09-15 | -24.63 | $87.95 | 445249 |
| 2021-09-14 | -54.95 | $86.51 | 173304 |
| 2021-09-13 | -37.47 | $87.34 | 221500 |
| 2021-09-10 | -61.05 | $86.22 | 198800 |
| 2021-09-09 | -59.79 | $86.28 | 264200 |
| 2021-09-08 | -34.11 | $87.50 | 247728 |
| 2021-09-07 | -36.00 | $87.41 | 183800 |
| 2021-09-03 | -21.05 | $88.12 | 214300 |
| 2021-09-02 | -20.21 | $88.16 | 170509 |
| 2021-09-01 | -21.05 | $88.12 | 192400 |
| 2021-08-31 | -26.53 | $87.86 | 281447 |
| 2021-08-30 | -28.42 | $87.77 | 212305 |
| 2021-08-27 | -12.80 | $88.66 | 321531 |
| 2021-08-26 | -39.96 | $87.36 | 221009 |
| 2021-08-25 | -37.46 | $87.96 | 276700 |
| 2021-08-24 | -52.09 | $87.12 | 202200 |
| 2021-08-23 | -55.05 | $86.95 | 436018 |
| 2021-08-20 | -66.72 | $86.28 | 711606 |
| 2021-08-19 | -81.53 | $85.43 | 435390 |
| 2021-08-18 | -65.45 | $86.51 | 450300 |
| 2021-08-17 | -44.36 | $87.67 | 202001 |
| 2021-08-16 | -26.36 | $88.66 | 254203 |
| 2021-08-13 | -32.00 | $88.35 | 162100 |
| 2021-08-12 | -52.55 | $87.22 | 205400 |
| 2021-08-11 | -44.00 | $87.69 | 221003 |
| 2021-08-10 | -57.09 | $86.97 | 189348 |
| 2021-08-09 | -74.56 | $86.05 | 193808 |
| 2021-08-06 | -81.96 | $86.10 | 230427 |
| 2021-08-05 | -99.15 | $84.69 | 298142 |
| 2021-08-04 | -97.16 | $85.09 | 545000 |
| 2021-08-03 | -68.53 | $87.72 | 654007 |
| 2021-08-02 | -53.07 | $89.13 | 371226 |
| 2021-07-30 | -67.54 | $87.81 | 874024 |
| 2021-07-29 | -55.04 | $88.95 | 365516 |
| 2021-07-28 | -56.91 | $88.78 | 256311 |
| 2021-07-27 | -63.16 | $88.21 | 256846 |
| 2021-07-26 | -65.02 | $88.04 | 190640 |
| 2021-07-23 | -73.36 | $87.28 | 164300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.35
2026-07-21
Close Price
$101.80
Vol: 503089Average Directional Index - Detailed Analysis
Minimum
7.87
Average
22.74
Maximum
47.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 27.35 | $101.80 | 503089 |
| 2026-07-20 | 28.40 | $102.52 | 723618 |
| 2026-07-17 | 29.38 | $102.56 | 571911 |
| 2026-07-16 | 30.40 | $102.24 | 574400 |
| 2026-07-15 | 31.89 | $99.17 | 691526 |
| 2026-07-14 | 33.08 | $98.20 | 547912 |
| 2026-07-13 | 34.07 | $99.34 | 570000 |
| 2026-07-10 | 35.46 | $98.75 | 513500 |
| 2026-07-09 | 36.68 | $97.49 | 746530 |
| 2026-07-08 | 37.31 | $97.96 | 887517 |
| 2026-07-07 | 38.42 | $98.57 | 823012 |
| 2026-07-06 | 39.61 | $99.29 | 1.0M |
| 2026-07-02 | 40.40 | $97.62 | 803600 |
| 2026-07-01 | 40.79 | $95.62 | 1.0M |
| 2026-06-30 | 40.50 | $94.71 | 765817 |
| 2026-06-29 | 40.06 | $95.41 | 855990 |
| 2026-06-26 | 39.65 | $97.50 | 1.3M |
| 2026-06-25 | 39.48 | $96.82 | 658324 |
| 2026-06-24 | 39.31 | $98.11 | 821106 |
| 2026-06-23 | 39.31 | $97.98 | 820100 |
| 2026-06-22 | 39.31 | $97.41 | 1.2M |
| 2026-06-18 | 38.93 | $97.93 | 5.1M |
| 2026-06-17 | 38.58 | $98.84 | 1.6M |
| 2026-06-16 | 38.29 | $100.81 | 1.0M |
| 2026-06-15 | 38.38 | $101.51 | 1.1M |
| 2026-06-12 | 38.54 | $101.59 | 1.1M |
| 2026-06-11 | 38.54 | $100.90 | 722811 |
| 2026-06-10 | 38.67 | $102.54 | 898800 |
| 2026-06-09 | 38.97 | $101.64 | 1.0M |
| 2026-06-08 | 38.23 | $99.66 | 1.0M |
| 2026-06-05 | 37.70 | $99.98 | 779200 |
| 2026-06-04 | 37.27 | $99.46 | 627300 |
| 2026-06-03 | 36.82 | $100.90 | 621900 |
| 2026-06-02 | 36.60 | $101.12 | 708700 |
| 2026-06-01 | 36.26 | $101.75 | 605800 |
| 2026-05-29 | 35.90 | $101.44 | 882700 |
| 2026-05-28 | 35.71 | $103.21 | 664527 |
| 2026-05-27 | 35.78 | $103.96 | 725700 |
| 2026-05-26 | 35.93 | $103.30 | 760014 |
| 2026-05-22 | 35.49 | $102.41 | 546500 |
| 2026-05-21 | 34.84 | $102.15 | 989500 |
| 2026-05-20 | 33.93 | $100.70 | 797714 |
| 2026-05-19 | 32.46 | $100.34 | 821200 |
| 2026-05-18 | 30.93 | $101.42 | 701349 |
| 2026-05-15 | 29.45 | $102.62 | 995100 |
| 2026-05-14 | 27.90 | $102.25 | 1.5M |
| 2026-05-13 | 26.19 | $105.99 | 780800 |
| 2026-05-12 | 24.85 | $106.76 | 774300 |
| 2026-05-11 | 23.51 | $106.20 | 809800 |
| 2026-05-08 | 22.11 | $107.39 | 701002 |
| 2026-05-07 | 20.85 | $107.36 | 657302 |
| 2026-05-06 | 19.19 | $106.37 | 1.1M |
| 2026-05-05 | 17.45 | $107.13 | 2.3M |
| 2026-05-04 | 15.61 | $106.88 | 1.6M |
| 2026-05-01 | 14.41 | $110.43 | 633500 |
| 2026-04-30 | 13.95 | $111.74 | 615800 |
| 2026-04-29 | 13.70 | $111.71 | 387828 |
| 2026-04-28 | 13.59 | $113.01 | 339452 |
| 2026-04-27 | 13.65 | $113.01 | 400949 |
| 2026-04-24 | 13.81 | $112.69 | 512440 |
| 2026-04-23 | 13.97 | $112.89 | 709332 |
| 2026-04-22 | 14.60 | $112.62 | 611600 |
| 2026-04-21 | 15.26 | $113.20 | 386900 |
| 2026-04-20 | 15.66 | $114.21 | 479267 |
| 2026-04-17 | 16.44 | $115.25 | 489900 |
| 2026-04-16 | 17.19 | $113.83 | 541915 |
| 2026-04-15 | 17.63 | $112.70 | 457228 |
| 2026-04-14 | 17.67 | $113.03 | 381210 |
| 2026-04-13 | 18.03 | $113.58 | 618448 |
| 2026-04-10 | 18.42 | $114.66 | 397439 |
| 2026-04-09 | 19.07 | $114.93 | 386732 |
| 2026-04-08 | 19.91 | $113.56 | 564228 |
| 2026-04-07 | 20.40 | $113.33 | 399330 |
| 2026-04-06 | 21.08 | $114.26 | 489100 |
| 2026-04-02 | 21.79 | $112.76 | 505910 |
| 2026-04-01 | 21.92 | $111.26 | 509500 |
| 2026-03-31 | 21.83 | $112.66 | 519800 |
| 2026-03-30 | 21.97 | $112.45 | 605400 |
| 2026-03-27 | 22.18 | $112.11 | 581733 |
| 2026-03-26 | 22.34 | $111.82 | 541920 |
| 2026-03-25 | 22.49 | $110.79 | 602912 |
| 2026-03-24 | 21.85 | $110.06 | 615251 |
| 2026-03-23 | 21.52 | $110.45 | 707100 |
| 2026-03-20 | 20.92 | $109.16 | 2.4M |
| 2026-03-19 | 19.95 | $110.24 | 918535 |
| 2026-03-18 | 19.07 | $111.35 | 838800 |
| 2026-03-17 | 18.47 | $113.11 | 490735 |
| 2026-03-16 | 18.29 | $112.02 | 728800 |
| 2026-03-13 | 18.09 | $112.33 | 439907 |
| 2026-03-12 | 17.13 | $111.32 | 599500 |
| 2026-03-11 | 16.06 | $111.15 | 766529 |
| 2026-03-10 | 14.93 | $112.58 | 650900 |
| 2026-03-09 | 14.13 | $113.39 | 768500 |
| 2026-03-06 | 13.29 | $114.83 | 894003 |
| 2026-03-05 | 12.40 | $112.80 | 427300 |
| 2026-03-04 | 12.00 | $113.68 | 423500 |
| 2026-03-03 | 11.85 | $114.98 | 526432 |
| 2026-03-02 | 11.77 | $116.97 | 440804 |
| 2026-02-27 | 12.30 | $117.46 | 696301 |
| 2026-02-26 | 12.86 | $117.14 | 498800 |
| 2026-02-25 | 13.35 | $116.44 | 542500 |
| 2026-02-24 | 13.86 | $117.92 | 547500 |
| 2026-02-23 | 14.33 | $116.06 | 911012 |
| 2026-02-20 | 14.82 | $117.16 | 706000 |
| 2026-02-19 | 15.50 | $116.54 | 537900 |
| 2026-02-18 | 16.30 | $116.42 | 690006 |
| 2026-02-17 | 17.13 | $116.47 | 537900 |
| 2026-02-13 | 18.02 | $118.31 | 694300 |
| 2026-02-12 | 18.49 | $117.21 | 921414 |
| 2026-02-11 | 18.87 | $119.89 | 864438 |
| 2026-02-10 | 19.28 | $118.72 | 800600 |
| 2026-02-09 | 19.23 | $119.29 | 702300 |
| 2026-02-06 | 19.27 | $120.11 | 829329 |
| 2026-02-05 | 18.83 | $118.89 | 964727 |
| 2026-02-04 | 18.62 | $119.96 | 1.1M |
| 2026-02-03 | 17.41 | $120.41 | 1.7M |
| 2026-02-02 | 16.44 | $117.31 | 1.1M |
| 2026-01-30 | 16.24 | $118.10 | 1.3M |
| 2026-01-29 | 16.09 | $117.20 | 528717 |
| 2026-01-28 | 15.98 | $116.45 | 628300 |
| 2026-01-27 | 15.86 | $116.99 | 494412 |
| 2026-01-26 | 15.99 | $116.69 | 486311 |
| 2026-01-23 | 16.02 | $116.82 | 425385 |
| 2026-01-22 | 16.24 | $115.92 | 402135 |
| 2026-01-21 | 16.50 | $115.48 | 476523 |
| 2026-01-20 | 17.06 | $114.99 | 465400 |
| 2026-01-16 | 17.77 | $114.90 | 463001 |
| 2026-01-15 | 18.12 | $116.74 | 354100 |
| 2026-01-14 | 18.04 | $115.96 | 416100 |
| 2026-01-13 | 18.14 | $113.03 | 451814 |
| 2026-01-12 | 19.01 | $113.03 | 485500 |
| 2026-01-09 | 19.63 | $113.57 | 407636 |
| 2026-01-08 | 20.54 | $112.91 | 556300 |
| 2026-01-07 | 21.51 | $110.40 | 526215 |
| 2026-01-06 | 22.02 | $111.34 | 592000 |
| 2026-01-05 | 22.77 | $110.41 | 516600 |
| 2026-01-02 | 23.31 | $109.79 | 525700 |
| 2025-12-31 | 23.38 | $110.26 | 347000 |
| 2025-12-30 | 24.04 | $111.19 | 448922 |
| 2025-12-29 | 25.10 | $111.26 | 560900 |
| 2025-12-26 | 26.21 | $111.40 | 293200 |
| 2025-12-24 | 27.26 | $111.02 | 225716 |
| 2025-12-23 | 28.35 | $110.33 | 498924 |
| 2025-12-22 | 29.46 | $111.05 | 480701 |
| 2025-12-19 | 30.62 | $110.49 | 2.5M |
| 2025-12-18 | 32.16 | $111.32 | 728454 |
| 2025-12-17 | 33.75 | $111.75 | 662606 |
| 2025-12-16 | 35.27 | $112.24 | 677200 |
| 2025-12-15 | 36.77 | $112.79 | 1.0M |
| 2025-12-12 | 38.34 | $112.42 | 1.1M |
| 2025-12-11 | 40.33 | $111.20 | 976800 |
| 2025-12-10 | 42.14 | $108.74 | 1.0M |
| 2025-12-09 | 43.12 | $106.28 | 506739 |
| 2025-12-08 | 43.52 | $106.49 | 634639 |
| 2025-12-05 | 43.94 | $108.31 | 673500 |
| 2025-12-04 | 44.83 | $108.24 | 555500 |
| 2025-12-03 | 45.61 | $108.91 | 710000 |
| 2025-12-02 | 46.45 | $107.68 | 695548 |
| 2025-12-01 | 46.81 | $108.13 | 1.0M |
| 2025-11-28 | 47.25 | $107.54 | 438000 |
| 2025-11-26 | 47.51 | $107.58 | 643600 |
| 2025-11-25 | 47.76 | $107.22 | 636138 |
| 2025-11-24 | 47.87 | $105.86 | 741225 |
| 2025-11-21 | 47.76 | $107.62 | 675414 |
| 2025-11-20 | 47.83 | $106.79 | 499116 |
| 2025-11-19 | 47.11 | $106.96 | 497000 |
| 2025-11-18 | 46.40 | $107.40 | 549830 |
| 2025-11-17 | 45.69 | $107.00 | 613703 |
| 2025-11-14 | 44.96 | $107.66 | 624222 |
| 2025-11-13 | 44.20 | $107.70 | 675824 |
| 2025-11-12 | 43.49 | $108.17 | 696604 |
| 2025-11-11 | 42.79 | $109.31 | 652631 |
| 2025-11-10 | 41.84 | $107.43 | 632500 |
| 2025-11-07 | 40.36 | $108.49 | 766110 |
| 2025-11-06 | 38.81 | $106.45 | 737400 |
| 2025-11-05 | 36.77 | $107.70 | 1.1M |
| 2025-11-04 | 34.73 | $107.40 | 1.9M |
| 2025-11-03 | 32.59 | $114.13 | 1.1M |
| 2025-10-31 | 31.54 | $115.41 | 541144 |
| 2025-10-30 | 30.53 | $115.23 | 500925 |
| 2025-10-29 | 29.65 | $115.71 | 600700 |
| 2025-10-28 | 28.79 | $117.62 | 460506 |
| 2025-10-27 | 28.21 | $117.48 | 539530 |
| 2025-10-24 | 27.60 | $118.12 | 380030 |
| 2025-10-23 | 27.28 | $119.23 | 475586 |
| 2025-10-22 | 27.18 | $120.23 | 503100 |
| 2025-10-21 | 27.21 | $120.17 | 411500 |
| 2025-10-20 | 27.51 | $121.54 | 253500 |
| 2025-10-17 | 28.17 | $121.45 | 398301 |
| 2025-10-16 | 28.59 | $120.48 | 324948 |
| 2025-10-15 | 29.04 | $120.41 | 527412 |
| 2025-10-14 | 29.51 | $120.91 | 532182 |
| 2025-10-13 | 29.07 | $120.06 | 482600 |
| 2025-10-10 | 28.90 | $119.73 | 511100 |
| 2025-10-09 | 28.76 | $119.55 | 459123 |
| 2025-10-08 | 28.62 | $121.64 | 436900 |
| 2025-10-07 | 28.32 | $120.58 | 564100 |
| 2025-10-06 | 27.73 | $120.23 | 510318 |
| 2025-10-03 | 27.23 | $120.87 | 553900 |
| 2025-10-02 | 26.70 | $119.60 | 598401 |
| 2025-10-01 | 26.18 | $121.64 | 663400 |
| 2025-09-30 | 25.96 | $122.11 | 585700 |
| 2025-09-29 | 25.73 | $121.13 | 686200 |
| 2025-09-26 | 24.99 | $121.04 | 534000 |
| 2025-09-25 | 24.42 | $121.01 | 662846 |
| 2025-09-24 | 23.81 | $122.16 | 625649 |
| 2025-09-23 | 23.45 | $122.10 | 805635 |
| 2025-09-22 | 23.15 | $122.09 | 746021 |
| 2025-09-19 | 22.66 | $122.59 | 1.3M |
| 2025-09-18 | 22.38 | $124.04 | 550900 |
| 2025-09-17 | 22.44 | $123.93 | 825926 |
| 2025-09-16 | 22.50 | $125.72 | 597900 |
| 2025-09-15 | 21.94 | $123.67 | 542800 |
| 2025-09-12 | 21.40 | $126.12 | 330125 |
| 2025-09-11 | 21.34 | $126.88 | 448330 |
| 2025-09-10 | 21.19 | $125.95 | 415800 |
| 2025-09-09 | 20.97 | $127.07 | 335500 |
| 2025-09-08 | 21.26 | $128.10 | 462600 |
| 2025-09-05 | 21.46 | $128.41 | 383112 |
| 2025-09-04 | 22.08 | $127.93 | 367312 |
| 2025-09-03 | 22.58 | $127.83 | 602553 |
| 2025-09-02 | 23.01 | $128.43 | 693700 |
| 2025-08-29 | 23.80 | $129.54 | 439735 |
| 2025-08-28 | 24.86 | $129.05 | 491100 |
| 2025-08-27 | 25.60 | $129.25 | 515102 |
| 2025-08-26 | 26.39 | $128.07 | 491800 |
| 2025-08-25 | 26.84 | $128.02 | 229300 |
| 2025-08-22 | 27.43 | $129.04 | 388800 |
| 2025-08-21 | 28.10 | $127.64 | 550915 |
| 2025-08-20 | 27.97 | $126.75 | 360600 |
| 2025-08-19 | 27.67 | $126.08 | 298901 |
| 2025-08-18 | 26.99 | $125.27 | 412463 |
| 2025-08-15 | 26.32 | $125.93 | 370305 |
| 2025-08-14 | 25.65 | $126.39 | 324944 |
| 2025-08-13 | 25.03 | $127.90 | 299300 |
| 2025-08-12 | 24.51 | $126.85 | 392052 |
| 2025-08-11 | 23.68 | $126.06 | 302200 |
| 2025-08-08 | 22.69 | $126.24 | 346028 |
| 2025-08-07 | 21.71 | $126.27 | 316917 |
| 2025-08-06 | 20.45 | $125.18 | 549700 |
| 2025-08-05 | 19.21 | $126.30 | 685094 |
| 2025-08-04 | 18.09 | $126.60 | 719400 |
| 2025-08-01 | 16.98 | $126.37 | 959600 |
| 2025-07-31 | 15.80 | $131.54 | 683800 |
| 2025-07-30 | 15.54 | $132.11 | 463000 |
| 2025-07-29 | 15.49 | $132.31 | 279900 |
| 2025-07-28 | 14.69 | $131.58 | 345800 |
| 2025-07-25 | 13.84 | $133.07 | 309200 |
| 2025-07-24 | 13.02 | $132.74 | 376956 |
| 2025-07-23 | 12.36 | $134.13 | 351810 |
| 2025-07-22 | 11.93 | $134.06 | 425231 |
| 2025-07-21 | 11.09 | $133.06 | 571912 |
| 2025-07-18 | 10.07 | $133.14 | 487146 |
| 2025-07-17 | 9.00 | $134.54 | 1.2M |
| 2025-07-16 | 7.87 | $135.36 | 441200 |
| 2025-07-15 | 7.91 | $134.34 | 385600 |
| 2025-07-14 | 8.15 | $136.10 | 267900 |
| 2025-07-11 | 8.51 | $135.71 | 393000 |
| 2025-07-10 | 8.73 | $136.35 | 422600 |
| 2025-07-09 | 9.03 | $136.06 | 449900 |
| 2025-07-08 | 9.44 | $136.73 | 498233 |
| 2025-07-07 | 9.89 | $136.26 | 369419 |
| 2025-07-03 | 10.34 | $137.35 | 226600 |
| 2025-07-02 | 10.50 | $138.21 | 476502 |
| 2025-07-01 | 10.71 | $136.88 | 603641 |
| 2025-06-30 | 11.03 | $135.62 | 332700 |
| 2025-06-27 | 11.35 | $135.86 | 642943 |
| 2025-06-26 | 11.81 | $135.39 | 451142 |
| 2025-06-25 | 12.17 | $134.04 | 524800 |
| 2025-06-24 | 12.56 | $137.50 | 462000 |
| 2025-06-23 | 12.25 | $139.23 | 580442 |
| 2025-06-20 | 12.16 | $137.32 | 1.1M |
| 2025-06-18 | 12.45 | $136.90 | 408515 |
| 2025-06-17 | 12.67 | $137.52 | 388400 |
| 2025-06-16 | 12.89 | $137.66 | 513823 |
| 2025-06-13 | 13.02 | $138.26 | 387832 |
| 2025-06-12 | 12.94 | $139.44 | 320800 |
| 2025-06-11 | 13.02 | $138.26 | 568975 |
| 2025-06-10 | 13.20 | $139.00 | 343330 |
| 2025-06-09 | 13.39 | $138.21 | 250700 |
| 2025-06-06 | 13.82 | $138.00 | 327100 |
| 2025-06-05 | 14.34 | $136.74 | 313230 |
| 2025-06-04 | 15.06 | $137.22 | 347500 |
| 2025-06-03 | 15.64 | $138.44 | 299400 |
| 2025-06-02 | 15.94 | $138.95 | 355500 |
| 2025-05-30 | 16.30 | $139.12 | 420608 |
| 2025-05-29 | 16.31 | $138.67 | 302236 |
| 2025-05-28 | 16.38 | $138.09 | 381100 |
| 2025-05-27 | 16.37 | $139.42 | 453611 |
| 2025-05-23 | 16.42 | $136.69 | 363000 |
| 2025-05-22 | 16.90 | $137.24 | 447402 |
| 2025-05-21 | 17.15 | $138.35 | 435400 |
| 2025-05-20 | 16.99 | $140.95 | 460130 |
| 2025-05-19 | 16.34 | $140.08 | 313409 |
| 2025-05-16 | 15.79 | $140.81 | 481400 |
| 2025-05-15 | 15.20 | $138.89 | 421500 |
| 2025-05-14 | 14.98 | $135.25 | 484300 |
| 2025-05-13 | 14.97 | $137.68 | 596217 |
| 2025-05-12 | 14.63 | $137.23 | 416827 |
| 2025-05-09 | 14.30 | $137.16 | 394931 |
| 2025-05-08 | 13.95 | $137.23 | 402448 |
| 2025-05-07 | 13.66 | $135.69 | 533000 |
| 2025-05-06 | 13.36 | $138.44 | 833810 |
| 2025-05-05 | 12.55 | $133.63 | 598010 |
| 2025-05-02 | 12.92 | $132.44 | 517100 |
| 2025-05-01 | 13.58 | $131.00 | 366700 |
| 2025-04-30 | 14.23 | $132.82 | 492200 |
| 2025-04-29 | 14.92 | $132.15 | 501126 |
| 2025-04-28 | 15.40 | $131.06 | 523743 |
| 2025-04-25 | 15.77 | $130.20 | 340437 |
| 2025-04-24 | 15.92 | $130.06 | 371749 |
| 2025-04-23 | 16.12 | $130.22 | 341529 |
| 2025-04-22 | 16.37 | $130.77 | 327516 |
| 2025-04-21 | 16.31 | $128.41 | 323000 |
| 2025-04-17 | 16.01 | $129.73 | 427915 |
| 2025-04-16 | 15.84 | $128.11 | 474100 |
| 2025-04-15 | 15.66 | $130.18 | 325900 |
| 2025-04-14 | 15.73 | $131.26 | 396600 |
| 2025-04-11 | 15.91 | $129.95 | 490500 |
| 2025-04-10 | 15.73 | $127.51 | 452119 |
| 2025-04-09 | 15.08 | $128.10 | 1.0M |
| 2025-04-08 | 14.41 | $123.22 | 576100 |
| 2025-04-07 | 13.87 | $125.26 | 894500 |
| 2025-04-04 | 13.56 | $130.89 | 611511 |
| 2025-04-03 | 14.21 | $136.41 | 446944 |
| 2025-04-02 | 13.85 | $135.32 | 355025 |
| 2025-04-01 | 13.88 | $135.96 | 345237 |
| 2025-03-31 | 13.92 | $135.21 | 454100 |
| 2025-03-28 | 14.01 | $134.99 | 553300 |
| 2025-03-27 | 14.06 | $135.60 | 364400 |
| 2025-03-26 | 13.95 | $135.04 | 462725 |
| 2025-03-25 | 14.06 | $132.48 | 494300 |
| 2025-03-24 | 14.51 | $133.04 | 709916 |
| 2025-03-21 | 15.05 | $130.33 | 3.5M |
| 2025-03-20 | 15.85 | $131.76 | 511317 |
| 2025-03-19 | 16.61 | $132.41 | 468750 |
| 2025-03-18 | 17.30 | $132.05 | 398700 |
| 2025-03-17 | 17.82 | $133.23 | 423402 |
| 2025-03-14 | 18.37 | $131.29 | 417700 |
| 2025-03-13 | 19.13 | $130.55 | 640557 |
| 2025-03-12 | 19.98 | $130.54 | 896100 |
| 2025-03-11 | 20.88 | $133.02 | 746100 |
| 2025-03-10 | 21.23 | $136.79 | 700211 |
| 2025-03-07 | 21.10 | $135.47 | 913740 |
| 2025-03-06 | 21.53 | $131.04 | 778500 |
| 2025-03-05 | 22.16 | $129.21 | 702800 |
| 2025-03-04 | 22.42 | $129.09 | 735700 |
| 2025-03-03 | 22.92 | $130.55 | 593749 |
| 2025-02-28 | 23.62 | $130.61 | 644731 |
| 2025-02-27 | 24.36 | $130.22 | 776000 |
| 2025-02-26 | 25.12 | $130.57 | 571325 |
| 2025-02-25 | 25.98 | $132.48 | 806709 |
| 2025-02-24 | 27.19 | $130.30 | 797800 |
| 2025-02-21 | 27.93 | $128.08 | 695239 |
| 2025-02-20 | 28.12 | $126.36 | 569643 |
| 2025-02-19 | 28.02 | $126.91 | 800135 |
| 2025-02-18 | 27.73 | $125.60 | 613715 |
| 2025-02-14 | 27.06 | $126.80 | 506544 |
| 2025-02-13 | 26.57 | $128.25 | 455029 |
| 2025-02-12 | 26.31 | $127.96 | 491126 |
| 2025-02-11 | 26.04 | $128.66 | 386649 |
| 2025-02-10 | 25.63 | $127.56 | 623540 |
| 2025-02-07 | 25.16 | $127.90 | 417546 |
| 2025-02-06 | 24.40 | $127.39 | 524705 |
| 2025-02-05 | 23.61 | $126.27 | 752948 |
| 2025-02-04 | 22.56 | $127.13 | 1.1M |
| 2025-02-03 | 21.46 | $134.73 | 903257 |
| 2025-01-31 | 21.50 | $136.44 | 562104 |
| 2025-01-30 | 22.16 | $137.36 | 640115 |
| 2025-01-29 | 23.07 | $136.67 | 438435 |
| 2025-01-28 | 23.65 | $135.09 | 556100 |
| 2025-01-27 | 24.35 | $136.58 | 514245 |
| 2025-01-24 | 25.23 | $135.76 | 357313 |
| 2025-01-23 | 25.50 | $136.69 | 460642 |
| 2025-01-22 | 25.78 | $135.44 | 487940 |
| 2025-01-21 | 26.18 | $136.50 | 490030 |
| 2025-01-17 | 26.68 | $135.11 | 460441 |
| 2025-01-16 | 26.78 | $134.33 | 579102 |
| 2025-01-15 | 26.47 | $132.83 | 545134 |
| 2025-01-14 | 25.98 | $132.76 | 523150 |
| 2025-01-13 | 25.17 | $131.82 | 733639 |
| 2025-01-10 | 24.11 | $130.81 | 708100 |
| 2025-01-08 | 23.02 | $133.51 | 323603 |
| 2025-01-07 | 22.00 | $132.72 | 418502 |
| 2025-01-06 | 21.02 | $134.07 | 437500 |
| 2025-01-03 | 20.21 | $136.53 | 348400 |
| 2025-01-02 | 19.72 | $136.50 | 356526 |
| 2024-12-31 | 19.22 | $137.56 | 336404 |
| 2024-12-30 | 18.86 | $137.14 | 230015 |
| 2024-12-27 | 18.42 | $138.57 | 246116 |
| 2024-12-26 | 18.16 | $138.91 | 309000 |
| 2024-12-24 | 18.00 | $139.47 | 154800 |
| 2024-12-23 | 17.85 | $138.70 | 420400 |
| 2024-12-20 | 17.51 | $138.19 | 1.5M |
| 2024-12-19 | 17.26 | $138.78 | 771241 |
| 2024-12-18 | 17.02 | $141.84 | 1.2M |
| 2024-12-17 | 17.40 | $142.16 | 458715 |
| 2024-12-16 | 17.66 | $142.98 | 360326 |
| 2024-12-13 | 18.19 | $144.31 | 294202 |
| 2024-12-12 | 18.92 | $144.79 | 426760 |
| 2024-12-11 | 19.88 | $144.43 | 510131 |
| 2024-12-10 | 20.69 | $143.89 | 512955 |
| 2024-12-09 | 21.36 | $142.81 | 665210 |
| 2024-12-06 | 22.32 | $145.23 | 531254 |
| 2024-12-05 | 23.30 | $147.85 | 561318 |
| 2024-12-04 | 23.70 | $149.39 | 396049 |
| 2024-12-03 | 24.11 | $149.11 | 489613 |
| 2024-12-02 | 24.35 | $148.11 | 409000 |
| 2024-11-29 | 24.68 | $147.34 | 269700 |
| 2024-11-27 | 25.23 | $147.03 | 461600 |
| 2024-11-26 | 25.58 | $148.80 | 288804 |
| 2024-11-25 | 25.69 | $148.28 | 568900 |
| 2024-11-22 | 25.92 | $146.47 | 528312 |
| 2024-11-21 | 26.33 | $144.36 | 369443 |
| 2024-11-20 | 27.07 | $142.35 | 396200 |
| 2024-11-19 | 28.10 | $141.98 | 490928 |
| 2024-11-18 | 29.36 | $138.83 | 840700 |
| 2024-11-15 | 30.79 | $140.83 | 955200 |
| 2024-11-14 | 31.94 | $149.19 | 477044 |
| 2024-11-13 | 30.89 | $149.95 | 384100 |
| 2024-11-12 | 29.72 | $150.23 | 485400 |
| 2024-11-11 | 28.48 | $149.68 | 358096 |
| 2024-11-08 | 26.94 | $151.55 | 489000 |
| 2024-11-07 | 25.34 | $150.00 | 688200 |
| 2024-11-06 | 23.40 | $150.52 | 1.2M |
| 2024-11-05 | 21.36 | $154.86 | 1.4M |
| 2024-11-04 | 19.24 | $134.04 | 333138 |
| 2024-11-01 | 19.86 | $133.77 | 258100 |
| 2024-10-31 | 20.50 | $132.76 | 282220 |
| 2024-10-30 | 21.07 | $133.64 | 299723 |
| 2024-10-29 | 21.87 | $133.36 | 254300 |
| 2024-10-28 | 22.84 | $134.84 | 234200 |
| 2024-10-25 | 23.61 | $135.00 | 280716 |
| 2024-10-24 | 24.43 | $135.59 | 253100 |
| 2024-10-23 | 25.03 | $135.97 | 401000 |
| 2024-10-22 | 25.90 | $134.39 | 264467 |
| 2024-10-21 | 27.07 | $133.93 | 277900 |
| 2024-10-18 | 27.87 | $134.26 | 223000 |
| 2024-10-17 | 28.59 | $134.82 | 251549 |
| 2024-10-16 | 28.87 | $135.52 | 220900 |
| 2024-10-15 | 29.00 | $135.07 | 273500 |
| 2024-10-14 | 29.39 | $134.38 | 252600 |
| 2024-10-11 | 30.38 | $133.41 | 340749 |
| 2024-10-10 | 31.48 | $133.58 | 350600 |
| 2024-10-09 | 32.73 | $133.55 | 236842 |
| 2024-10-08 | 33.91 | $134.03 | 283700 |
| 2024-10-07 | 35.31 | $134.49 | 314800 |
| 2024-10-04 | 36.42 | $135.10 | 202700 |
| 2024-10-03 | 37.68 | $134.20 | 195800 |
| 2024-10-02 | 39.02 | $135.98 | 412033 |
| 2024-10-01 | 40.08 | $136.03 | 317600 |
| 2024-09-30 | 40.62 | $137.43 | 342728 |
| 2024-09-27 | 40.69 | $137.37 | 228340 |
| 2024-09-26 | 40.65 | $137.51 | 462694 |
| 2024-09-25 | 40.78 | $135.19 | 406415 |
| 2024-09-24 | 41.15 | $135.75 | 269850 |
| 2024-09-23 | 41.62 | $135.04 | 446536 |
| 2024-09-20 | 42.20 | $134.98 | 1.3M |
| 2024-09-19 | 42.90 | $136.16 | 256300 |
| 2024-09-18 | 42.83 | $135.70 | 269914 |
| 2024-09-17 | 42.83 | $134.21 | 295622 |
| 2024-09-16 | 43.01 | $134.70 | 347807 |
| 2024-09-13 | 43.05 | $134.60 | 257000 |
| 2024-09-12 | 43.11 | $134.88 | 239300 |
| 2024-09-11 | 43.24 | $134.45 | 355737 |
| 2024-09-10 | 43.38 | $135.48 | 336844 |
| 2024-09-09 | 42.61 | $135.74 | 387423 |
| 2024-09-06 | 41.93 | $135.23 | 285700 |
| 2024-09-05 | 41.09 | $134.92 | 322700 |
| 2024-09-04 | 40.26 | $134.63 | 386626 |
| 2024-09-03 | 39.56 | $134.30 | 243912 |
| 2024-08-30 | 38.67 | $134.31 | 304900 |
| 2024-08-29 | 37.83 | $133.53 | 382806 |
| 2024-08-28 | 36.98 | $133.77 | 349400 |
| 2024-08-27 | 36.10 | $132.65 | 180712 |
| 2024-08-26 | 35.32 | $132.71 | 216453 |
| 2024-08-23 | 34.25 | $132.82 | 255586 |
| 2024-08-22 | 33.23 | $132.04 | 145200 |
| 2024-08-21 | 32.22 | $132.51 | 245400 |
| 2024-08-20 | 31.16 | $131.88 | 204901 |
| 2024-08-19 | 30.07 | $132.36 | 249900 |
| 2024-08-16 | 29.00 | $130.99 | 250678 |
| 2024-08-15 | 28.05 | $130.77 | 308735 |
| 2024-08-14 | 26.92 | $130.88 | 268400 |
| 2024-08-13 | 25.76 | $129.75 | 275933 |
| 2024-08-12 | 24.70 | $128.26 | 405100 |
| 2024-08-09 | 23.47 | $130.17 | 462300 |
| 2024-08-08 | 22.18 | $126.76 | 362201 |
| 2024-08-07 | 21.07 | $126.37 | 634740 |
| 2024-08-06 | 19.91 | $127.95 | 594812 |
| 2024-08-05 | 18.68 | $120.01 | 491008 |
| 2024-08-02 | 18.97 | $123.02 | 328027 |
| 2024-08-01 | 18.17 | $123.34 | 434803 |
| 2024-07-31 | 17.21 | $124.37 | 337139 |
| 2024-07-30 | 15.97 | $123.74 | 312800 |
| 2024-07-29 | 14.90 | $121.35 | 241200 |
| 2024-07-26 | 14.24 | $121.21 | 278038 |
| 2024-07-25 | 13.54 | $119.72 | 350512 |
| 2024-07-24 | 13.01 | $118.64 | 277942 |
| 2024-07-23 | 12.81 | $117.86 | 311301 |
| 2024-07-22 | 12.50 | $119.96 | 208906 |
| 2024-07-19 | 12.17 | $119.03 | 343123 |
| 2024-07-18 | 11.72 | $119.77 | 241114 |
| 2024-07-17 | 10.95 | $119.26 | 544340 |
| 2024-07-16 | 10.18 | $117.10 | 388000 |
| 2024-07-15 | 10.30 | $114.00 | 289339 |
| 2024-07-12 | 10.79 | $115.01 | 302524 |
| 2024-07-11 | 11.25 | $114.77 | 312300 |
| 2024-07-10 | 11.84 | $113.27 | 264500 |
| 2024-07-09 | 11.80 | $111.98 | 367500 |
| 2024-07-08 | 11.52 | $112.89 | 363504 |
| 2024-07-05 | 11.39 | $112.38 | 885112 |
| 2024-07-03 | 10.97 | $112.95 | 268100 |
| 2024-07-02 | 10.90 | $112.82 | 776100 |
| 2024-07-01 | 10.59 | $113.77 | 481500 |
| 2024-06-28 | 10.72 | $114.70 | 520400 |
| 2024-06-27 | 11.11 | $114.81 | 357220 |
| 2024-06-26 | 11.56 | $114.11 | 529445 |
| 2024-06-25 | 11.62 | $115.04 | 419800 |
| 2024-06-24 | 11.96 | $116.33 | 354733 |
| 2024-06-21 | 12.33 | $115.50 | 2.3M |
| 2024-06-20 | 12.28 | $114.56 | 448200 |
| 2024-06-18 | 12.26 | $115.75 | 399742 |
| 2024-06-17 | 12.48 | $115.33 | 376000 |
| 2024-06-14 | 12.55 | $113.89 | 286607 |
| 2024-06-13 | 12.13 | $114.75 | 324200 |
| 2024-06-12 | 11.90 | $114.93 | 368801 |
| 2024-06-11 | 11.90 | $114.99 | 315708 |
| 2024-06-10 | 11.42 | $115.33 | 259400 |
| 2024-06-07 | 11.24 | $115.94 | 252719 |
| 2024-06-06 | 11.27 | $116.23 | 312238 |
| 2024-06-05 | 11.14 | $115.85 | 341112 |
| 2024-06-04 | 10.74 | $114.93 | 234900 |
| 2024-06-03 | 10.45 | $116.57 | 263243 |
| 2024-05-31 | 10.39 | $117.58 | 328230 |
| 2024-05-30 | 10.52 | $116.60 | 326649 |
| 2024-05-29 | 10.22 | $115.43 | 265000 |
| 2024-05-28 | 9.76 | $116.44 | 302100 |
| 2024-05-24 | 9.62 | $117.70 | 170000 |
| 2024-05-23 | 9.84 | $117.65 | 477515 |
| 2024-05-22 | 10.07 | $118.32 | 334600 |
| 2024-05-21 | 10.24 | $118.81 | 320131 |
| 2024-05-20 | 10.41 | $118.23 | 254400 |
| 2024-05-17 | 10.90 | $119.63 | 317012 |
| 2024-05-16 | 11.44 | $118.88 | 403846 |
| 2024-05-15 | 11.78 | $117.66 | 438600 |
| 2024-05-14 | 11.80 | $118.13 | 544801 |
| 2024-05-13 | 12.07 | $121.37 | 580400 |
| 2024-05-10 | 12.07 | $120.22 | 426331 |
| 2024-05-09 | 12.61 | $119.97 | 439600 |
| 2024-05-08 | 13.19 | $118.45 | 806879 |
| 2024-05-07 | 13.21 | $116.57 | 358930 |
| 2024-05-06 | 13.28 | $115.41 | 199900 |
| 2024-05-03 | 13.77 | $114.56 | 200900 |
| 2024-05-02 | 14.46 | $115.25 | 266300 |
| 2024-05-01 | 15.05 | $114.30 | 264400 |
| 2024-04-30 | 15.58 | $114.59 | 202000 |
| 2024-04-29 | 16.32 | $115.06 | 325300 |
| 2024-04-26 | 17.14 | $113.29 | 296644 |
| 2024-04-25 | 17.93 | $114.48 | 201900 |
| 2024-04-24 | 18.56 | $115.10 | 194547 |
| 2024-04-23 | 19.26 | $114.33 | 180100 |
| 2024-04-22 | 20.14 | $114.31 | 223836 |
| 2024-04-19 | 21.10 | $113.62 | 360100 |
| 2024-04-18 | 21.87 | $112.33 | 249400 |
| 2024-04-17 | 22.15 | $111.29 | 388400 |
| 2024-04-16 | 22.35 | $111.52 | 755613 |
| 2024-04-15 | 22.08 | $110.13 | 285315 |
| 2024-04-12 | 21.48 | $110.15 | 316532 |
| 2024-04-11 | 20.90 | $111.89 | 273603 |
| 2024-04-10 | 20.85 | $112.88 | 455629 |
| 2024-04-09 | 21.00 | $113.13 | 371500 |
| 2024-04-08 | 21.34 | $113.27 | 391856 |
| 2024-04-05 | 21.87 | $114.36 | 267001 |
| 2024-04-04 | 22.86 | $115.03 | 307019 |
| 2024-04-03 | 23.91 | $114.41 | 366200 |
| 2024-04-02 | 25.04 | $116.39 | 322425 |
| 2024-04-01 | 25.72 | $117.23 | 337549 |
| 2024-03-28 | 26.21 | $116.85 | 340615 |
| 2024-03-27 | 26.52 | $118.10 | 367600 |
| 2024-03-26 | 26.39 | $117.54 | 301118 |
| 2024-03-25 | 26.35 | $117.40 | 360600 |
| 2024-03-22 | 26.34 | $117.13 | 309732 |
| 2024-03-21 | 26.66 | $116.08 | 334431 |
| 2024-03-20 | 27.13 | $116.57 | 404844 |
| 2024-03-19 | 27.62 | $117.12 | 341854 |
| 2024-03-18 | 28.07 | $115.37 | 358300 |
| 2024-03-15 | 28.77 | $114.75 | 1.8M |
| 2024-03-14 | 29.54 | $115.41 | 386921 |
| 2024-03-13 | 30.06 | $117.00 | 532036 |
| 2024-03-12 | 29.73 | $117.93 | 392202 |
| 2024-03-11 | 29.60 | $117.62 | 426516 |
| 2024-03-08 | 28.85 | $117.47 | 343434 |
| 2024-03-07 | 28.23 | $116.29 | 459800 |
| 2024-03-06 | 27.57 | $116.33 | 457530 |
| 2024-03-05 | 26.90 | $116.71 | 325000 |
| 2024-03-04 | 25.96 | $117.35 | 388001 |
| 2024-03-01 | 25.02 | $117.13 | 329500 |
| 2024-02-29 | 24.04 | $117.63 | 585924 |
| 2024-02-28 | 23.01 | $116.34 | 350936 |
| 2024-02-27 | 22.21 | $115.16 | 379000 |
| 2024-02-26 | 21.53 | $114.62 | 254100 |
| 2024-02-23 | 20.89 | $114.97 | 315619 |
| 2024-02-22 | 20.21 | $114.71 | 557000 |
| 2024-02-21 | 19.73 | $115.20 | 318400 |
| 2024-02-20 | 18.92 | $115.86 | 453351 |
| 2024-02-16 | 18.12 | $114.17 | 309700 |
| 2024-02-15 | 17.52 | $114.91 | 476426 |
| 2024-02-14 | 16.89 | $110.79 | 519800 |
| 2024-02-13 | 17.29 | $108.38 | 391237 |
| 2024-02-12 | 17.90 | $109.07 | 420457 |
| 2024-02-09 | 18.54 | $108.16 | 305934 |
| 2024-02-08 | 19.04 | $109.46 | 378000 |
| 2024-02-07 | 20.01 | $110.68 | 654721 |
| 2024-02-06 | 20.96 | $109.71 | 1.0M |
| 2024-02-05 | 21.96 | $110.59 | 521463 |
| 2024-02-02 | 21.88 | $111.22 | 391570 |
| 2024-02-01 | 21.65 | $111.08 | 481300 |
| 2024-01-31 | 21.61 | $107.57 | 266000 |
| 2024-01-30 | 22.25 | $109.26 | 325500 |
| 2024-01-29 | 22.59 | $108.18 | 368951 |
| 2024-01-26 | 22.96 | $109.27 | 392200 |
| 2024-01-25 | 23.41 | $108.43 | 448200 |
| 2024-01-24 | 24.27 | $107.32 | 476500 |
| 2024-01-23 | 25.19 | $109.11 | 437900 |
| 2024-01-22 | 25.30 | $109.45 | 312609 |
| 2024-01-19 | 25.46 | $109.89 | 214600 |
| 2024-01-18 | 25.63 | $110.08 | 274612 |
| 2024-01-17 | 25.41 | $110.10 | 286821 |
| 2024-01-16 | 25.22 | $109.52 | 279500 |
| 2024-01-12 | 25.22 | $109.86 | 268600 |
| 2024-01-11 | 25.04 | $109.23 | 373700 |
| 2024-01-10 | 25.17 | $107.59 | 383500 |
| 2024-01-09 | 25.41 | $107.16 | 270413 |
| 2024-01-08 | 26.16 | $106.90 | 223328 |
| 2024-01-05 | 26.78 | $106.46 | 464700 |
| 2024-01-04 | 27.43 | $106.86 | 323220 |
| 2024-01-03 | 27.83 | $108.01 | 358003 |
| 2024-01-02 | 27.82 | $109.69 | 285000 |
| 2023-12-29 | 27.64 | $108.53 | 252518 |
| 2023-12-28 | 27.69 | $108.85 | 175119 |
| 2023-12-27 | 27.62 | $108.75 | 188000 |
| 2023-12-26 | 27.61 | $109.19 | 148935 |
| 2023-12-22 | 27.57 | $108.53 | 256200 |
| 2023-12-21 | 27.60 | $107.77 | 258330 |
| 2023-12-20 | 28.03 | $106.62 | 340600 |
| 2023-12-19 | 28.48 | $107.44 | 245600 |
| 2023-12-18 | 28.66 | $106.84 | 254000 |
| 2023-12-15 | 29.01 | $106.46 | 916503 |
| 2023-12-14 | 29.16 | $108.41 | 562716 |
| 2023-12-13 | 28.58 | $109.15 | 428400 |
| 2023-12-12 | 28.16 | $106.95 | 226500 |
| 2023-12-11 | 28.17 | $106.75 | 215509 |
| 2023-12-08 | 28.01 | $106.12 | 232900 |
| 2023-12-07 | 27.88 | $106.11 | 204400 |
| 2023-12-06 | 27.48 | $105.75 | 283700 |
| 2023-12-05 | 27.17 | $105.43 | 228000 |
| 2023-12-04 | 26.90 | $105.77 | 408200 |
| 2023-12-01 | 26.61 | $104.57 | 339043 |
| 2023-11-30 | 26.68 | $102.49 | 443228 |
| 2023-11-29 | 27.33 | $101.19 | 316128 |
| 2023-11-28 | 28.01 | $102.77 | 264534 |
| 2023-11-27 | 27.99 | $103.66 | 199400 |
| 2023-11-24 | 27.70 | $103.88 | 110328 |
| 2023-11-22 | 27.22 | $104.25 | 256929 |
| 2023-11-21 | 26.74 | $103.11 | 292448 |
| 2023-11-20 | 26.34 | $103.01 | 214000 |
| 2023-11-17 | 25.98 | $103.18 | 203704 |
| 2023-11-16 | 25.62 | $102.79 | 257819 |
| 2023-11-15 | 25.26 | $103.54 | 426400 |
| 2023-11-14 | 24.48 | $103.18 | 367900 |
| 2023-11-13 | 23.95 | $102.24 | 290600 |
| 2023-11-10 | 23.39 | $102.39 | 426319 |
| 2023-11-09 | 22.83 | $101.41 | 378700 |
| 2023-11-08 | 22.46 | $100.02 | 474537 |
| 2023-11-07 | 22.08 | $101.83 | 664500 |
| 2023-11-06 | 21.67 | $95.62 | 373924 |
| 2023-11-03 | 22.80 | $95.89 | 284742 |
| 2023-11-02 | 23.98 | $94.89 | 294800 |
| 2023-11-01 | 24.87 | $93.07 | 345948 |
| 2023-10-31 | 25.23 | $93.58 | 332000 |
| 2023-10-30 | 26.08 | $93.48 | 221800 |
| 2023-10-27 | 26.89 | $92.67 | 331800 |
| 2023-10-26 | 27.64 | $93.41 | 454112 |
| 2023-10-25 | 28.43 | $92.64 | 484300 |
| 2023-10-24 | 28.96 | $91.96 | 492100 |
| 2023-10-23 | 29.16 | $89.70 | 317500 |
| 2023-10-20 | 28.92 | $90.45 | 332203 |
| 2023-10-19 | 28.79 | $90.74 | 551828 |
| 2023-10-18 | 28.73 | $92.79 | 485600 |
| 2023-10-17 | 29.12 | $93.65 | 379700 |
| 2023-10-16 | 29.20 | $92.58 | 241900 |
| 2023-10-13 | 28.82 | $91.65 | 350245 |
| 2023-10-12 | 28.10 | $91.23 | 490125 |
| 2023-10-11 | 27.35 | $93.82 | 439320 |
| 2023-10-10 | 27.18 | $94.64 | 332300 |
| 2023-10-09 | 27.32 | $95.03 | 226200 |
| 2023-10-06 | 27.14 | $94.25 | 357800 |
| 2023-10-05 | 26.93 | $95.06 | 300026 |
| 2023-10-04 | 27.10 | $96.41 | 256111 |
| 2023-10-03 | 26.88 | $96.00 | 394809 |
| 2023-10-02 | 26.79 | $96.83 | 410838 |
| 2023-09-29 | 26.72 | $98.40 | 376201 |
| 2023-09-28 | 27.15 | $98.35 | 334109 |
| 2023-09-27 | 26.95 | $97.38 | 259100 |
| 2023-09-26 | 26.73 | $98.19 | 274650 |
| 2023-09-25 | 26.69 | $98.47 | 280528 |
| 2023-09-22 | 26.74 | $99.56 | 366746 |
| 2023-09-21 | 27.11 | $100.25 | 410432 |
| 2023-09-20 | 27.50 | $100.03 | 523700 |
| 2023-09-19 | 27.95 | $99.59 | 315000 |
| 2023-09-18 | 27.76 | $99.66 | 319806 |
| 2023-09-15 | 27.44 | $98.86 | 701346 |
| 2023-09-14 | 26.81 | $99.18 | 330630 |
| 2023-09-13 | 26.23 | $99.01 | 402948 |
| 2023-09-12 | 25.62 | $100.76 | 287677 |
| 2023-09-11 | 25.62 | $100.91 | 325040 |
| 2023-09-08 | 25.47 | $99.89 | 453264 |
| 2023-09-07 | 24.93 | $99.55 | 587100 |
| 2023-09-06 | 24.36 | $100.46 | 538700 |
| 2023-09-05 | 23.90 | $100.59 | 938300 |
| 2023-09-01 | 23.43 | $102.65 | 223600 |
| 2023-08-31 | 24.00 | $102.91 | 297600 |
| 2023-08-30 | 24.67 | $102.82 | 401526 |
| 2023-08-29 | 25.37 | $103.00 | 228700 |
| 2023-08-28 | 25.95 | $102.84 | 253500 |
| 2023-08-25 | 26.66 | $102.99 | 402814 |
| 2023-08-24 | 27.34 | $101.55 | 357900 |
| 2023-08-23 | 27.77 | $101.73 | 489900 |
| 2023-08-22 | 27.95 | $100.74 | 408800 |
| 2023-08-21 | 27.88 | $100.43 | 524500 |
| 2023-08-18 | 27.74 | $99.84 | 416500 |
| 2023-08-17 | 27.30 | $98.50 | 499251 |
| 2023-08-16 | 26.43 | $97.78 | 424100 |
| 2023-08-15 | 25.17 | $97.56 | 485400 |
| 2023-08-14 | 23.86 | $98.59 | 612815 |
| 2023-08-11 | 22.38 | $98.70 | 505147 |
| 2023-08-10 | 20.92 | $99.98 | 575859 |
| 2023-08-09 | 19.53 | $101.06 | 628100 |
| 2023-08-08 | 18.26 | $101.03 | 1.2M |
| 2023-08-07 | 16.91 | $109.60 | 445181 |
| 2023-08-04 | 17.50 | $109.53 | 474534 |
| 2023-08-03 | 17.95 | $110.87 | 271715 |
| 2023-08-02 | 17.83 | $111.68 | 252705 |
| 2023-08-01 | 17.32 | $112.06 | 263132 |
| 2023-07-31 | 16.79 | $111.26 | 327300 |
| 2023-07-28 | 16.39 | $110.46 | 226930 |
| 2023-07-27 | 16.27 | $109.38 | 312400 |
| 2023-07-26 | 16.15 | $110.74 | 312300 |
| 2023-07-25 | 15.86 | $109.78 | 226115 |
| 2023-07-24 | 15.85 | $109.81 | 235100 |
| 2023-07-21 | 15.84 | $109.45 | 265826 |
| 2023-07-20 | 15.82 | $108.95 | 359600 |
| 2023-07-19 | 16.10 | $108.06 | 400400 |
| 2023-07-18 | 16.40 | $109.20 | 286048 |
| 2023-07-17 | 16.12 | $109.22 | 213700 |
| 2023-07-14 | 16.24 | $108.52 | 235474 |
| 2023-07-13 | 16.50 | $108.77 | 273214 |
| 2023-07-12 | 15.98 | $109.45 | 386015 |
| 2023-07-11 | 15.43 | $108.69 | 217816 |
| 2023-07-10 | 15.22 | $107.95 | 248005 |
| 2023-07-07 | 15.07 | $107.24 | 400310 |
| 2023-07-06 | 14.93 | $106.96 | 272500 |
| 2023-07-05 | 14.96 | $107.84 | 422800 |
| 2023-07-03 | 14.98 | $106.50 | 158322 |
| 2023-06-30 | 15.41 | $105.95 | 322655 |
| 2023-06-29 | 16.09 | $104.75 | 260900 |
| 2023-06-28 | 16.46 | $104.46 | 275002 |
| 2023-06-27 | 16.72 | $104.29 | 315800 |
| 2023-06-26 | 16.95 | $103.69 | 313300 |
| 2023-06-23 | 17.38 | $104.14 | 321835 |
| 2023-06-22 | 18.11 | $105.03 | 336843 |
| 2023-06-21 | 18.83 | $103.73 | 449300 |
| 2023-06-20 | 19.59 | $105.13 | 391500 |
| 2023-06-16 | 20.37 | $106.69 | 752605 |
| 2023-06-15 | 20.77 | $106.77 | 423100 |
| 2023-06-14 | 21.05 | $107.78 | 390448 |
| 2023-06-13 | 20.94 | $107.58 | 353400 |
| 2023-06-12 | 21.04 | $107.12 | 338800 |
| 2023-06-09 | 21.34 | $106.87 | 197000 |
| 2023-06-08 | 21.82 | $106.45 | 197447 |
| 2023-06-07 | 22.35 | $106.95 | 253200 |
| 2023-06-06 | 22.89 | $106.46 | 359921 |
| 2023-06-05 | 23.68 | $106.05 | 277830 |
| 2023-06-02 | 24.42 | $107.51 | 261800 |
| 2023-06-01 | 25.17 | $105.52 | 474437 |
| 2023-05-31 | 26.44 | $104.60 | 374200 |
| 2023-05-30 | 27.77 | $105.76 | 319800 |
| 2023-05-26 | 28.89 | $107.56 | 499446 |
| 2023-05-25 | 29.64 | $108.53 | 311300 |
| 2023-05-24 | 29.93 | $109.64 | 306067 |
| 2023-05-23 | 29.76 | $110.23 | 265731 |
| 2023-05-22 | 29.32 | $111.47 | 372500 |
| 2023-05-19 | 28.27 | $112.50 | 433028 |
| 2023-05-18 | 27.28 | $111.27 | 508100 |
| 2023-05-17 | 26.41 | $109.92 | 570900 |
| 2023-05-16 | 25.82 | $109.54 | 606900 |
| 2023-05-15 | 25.06 | $110.21 | 496826 |
| 2023-05-12 | 24.30 | $109.58 | 339909 |
| 2023-05-11 | 23.63 | $109.63 | 359410 |
| 2023-05-10 | 22.87 | $109.93 | 533118 |
| 2023-05-09 | 22.06 | $108.41 | 285429 |
| 2023-05-08 | 21.51 | $108.39 | 368300 |
| 2023-05-05 | 20.63 | $108.40 | 346537 |
| 2023-05-04 | 19.65 | $108.51 | 344700 |
| 2023-05-03 | 18.63 | $109.95 | 1.0M |
| 2023-05-02 | 17.55 | $105.68 | 345501 |
| 2023-05-01 | 17.69 | $106.33 | 258300 |
| 2023-04-28 | 16.99 | $106.17 | 298244 |
| 2023-04-27 | 16.49 | $105.56 | 288300 |
| 2023-04-26 | 16.06 | $103.98 | 233918 |
| 2023-04-25 | 16.11 | $103.80 | 196100 |
| 2023-04-24 | 16.04 | $105.42 | 180002 |
| 2023-04-21 | 15.58 | $104.83 | 211100 |
| 2023-04-20 | 15.30 | $105.14 | 164511 |
| 2023-04-19 | 14.81 | $105.57 | 238100 |
| 2023-04-18 | 14.17 | $105.02 | 214432 |
| 2023-04-17 | 13.67 | $104.77 | 281400 |
| 2023-04-14 | 12.96 | $105.08 | 433600 |
| 2023-04-13 | 11.97 | $106.22 | 832738 |
| 2023-04-12 | 10.94 | $101.56 | 269716 |
| 2023-04-11 | 11.15 | $101.55 | 262313 |
| 2023-04-10 | 11.40 | $101.70 | 204909 |
| 2023-04-06 | 11.83 | $101.67 | 228400 |
| 2023-04-05 | 12.05 | $101.88 | 281206 |
| 2023-04-04 | 12.53 | $101.13 | 253700 |
| 2023-04-03 | 13.03 | $102.51 | 301100 |
| 2023-03-31 | 13.04 | $101.73 | 307600 |
| 2023-03-30 | 13.23 | $101.40 | 223589 |
| 2023-03-29 | 13.45 | $101.81 | 275000 |
| 2023-03-28 | 13.59 | $101.57 | 290312 |
| 2023-03-27 | 13.95 | $100.31 | 328240 |
| 2023-03-24 | 14.50 | $100.18 | 238600 |
| 2023-03-23 | 15.04 | $98.02 | 657400 |
| 2023-03-22 | 15.34 | $97.80 | 372100 |
| 2023-03-21 | 15.73 | $99.71 | 463700 |
| 2023-03-20 | 16.34 | $98.39 | 276602 |
| 2023-03-17 | 16.87 | $96.60 | 837816 |
| 2023-03-16 | 17.11 | $96.21 | 322300 |
| 2023-03-15 | 16.80 | $95.04 | 269900 |
| 2023-03-14 | 16.08 | $97.26 | 286400 |
| 2023-03-13 | 15.80 | $95.07 | 235959 |
| 2023-03-10 | 14.78 | $95.88 | 211415 |
| 2023-03-09 | 13.86 | $97.50 | 293300 |
| 2023-03-08 | 13.30 | $97.48 | 169100 |
| 2023-03-07 | 12.77 | $97.48 | 258100 |
| 2023-03-06 | 12.22 | $98.73 | 459700 |
| 2023-03-03 | 11.95 | $100.44 | 155800 |
| 2023-03-02 | 12.17 | $100.17 | 209032 |
| 2023-03-01 | 12.49 | $100.91 | 368200 |
| 2023-02-28 | 12.82 | $99.40 | 377419 |
| 2023-02-27 | 13.30 | $100.63 | 239711 |
| 2023-02-24 | 13.86 | $101.74 | 396821 |
| 2023-02-23 | 14.12 | $101.35 | 362300 |
| 2023-02-22 | 14.39 | $100.51 | 302800 |
| 2023-02-21 | 14.92 | $99.66 | 302627 |
| 2023-02-17 | 15.43 | $99.07 | 262900 |
| 2023-02-16 | 15.93 | $98.76 | 442300 |
| 2023-02-15 | 16.13 | $98.69 | 196500 |
| 2023-02-14 | 16.26 | $98.61 | 236605 |
| 2023-02-13 | 16.39 | $99.08 | 225635 |
| 2023-02-10 | 16.89 | $98.83 | 296529 |
| 2023-02-09 | 17.42 | $97.84 | 603000 |
| 2023-02-08 | 17.97 | $101.02 | 383741 |
| 2023-02-07 | 18.17 | $100.68 | 443100 |
| 2023-02-06 | 18.91 | $101.55 | 321939 |
| 2023-02-03 | 19.18 | $102.24 | 326200 |
| 2023-02-02 | 19.56 | $101.24 | 268714 |
| 2023-02-01 | 19.96 | $102.67 | 438909 |
| 2023-01-31 | 19.89 | $102.80 | 216631 |
| 2023-01-30 | 19.85 | $101.43 | 194413 |
| 2023-01-27 | 20.04 | $101.36 | 147233 |
| 2023-01-26 | 20.04 | $102.66 | 306835 |
| 2023-01-25 | 19.68 | $102.51 | 235831 |
| 2023-01-24 | 19.49 | $101.34 | 189400 |
| 2023-01-23 | 19.51 | $101.21 | 405150 |
| 2023-01-20 | 19.48 | $102.15 | 363335 |
| 2023-01-19 | 18.81 | $102.48 | 355832 |
| 2023-01-18 | 18.10 | $102.30 | 512600 |
| 2023-01-17 | 16.97 | $104.44 | 603500 |
| 2023-01-13 | 15.83 | $100.15 | 256600 |
| 2023-01-12 | 15.66 | $100.38 | 275501 |
| 2023-01-11 | 15.48 | $99.30 | 213318 |
| 2023-01-10 | 15.76 | $98.76 | 152200 |
| 2023-01-09 | 16.40 | $97.82 | 258238 |
| 2023-01-06 | 17.13 | $98.92 | 171813 |
| 2023-01-05 | 17.91 | $96.98 | 280300 |
| 2023-01-04 | 18.37 | $98.04 | 207334 |
| 2023-01-03 | 19.22 | $97.40 | 332410 |
| 2022-12-30 | 19.95 | $97.93 | 228420 |
| 2022-12-29 | 20.88 | $98.18 | 167234 |
| 2022-12-28 | 21.80 | $98.09 | 123312 |
| 2022-12-27 | 22.62 | $99.45 | 130200 |
| 2022-12-23 | 23.04 | $98.87 | 147600 |
| 2022-12-22 | 23.73 | $98.43 | 247600 |
| 2022-12-21 | 24.48 | $99.05 | 326200 |
| 2022-12-20 | 24.93 | $97.48 | 139900 |
| 2022-12-19 | 25.74 | $97.13 | 248541 |
| 2022-12-16 | 26.58 | $97.97 | 565600 |
| 2022-12-15 | 27.31 | $98.41 | 298320 |
| 2022-12-14 | 27.77 | $99.99 | 222700 |
| 2022-12-13 | 27.51 | $99.77 | 372902 |
| 2022-12-12 | 27.37 | $98.99 | 190200 |
| 2022-12-09 | 27.61 | $98.26 | 200322 |
| 2022-12-08 | 27.79 | $99.01 | 149500 |
| 2022-12-07 | 27.81 | $99.10 | 178000 |
| 2022-12-06 | 27.82 | $97.95 | 347544 |
| 2022-12-05 | 27.84 | $99.51 | 242200 |
| 2022-12-02 | 27.32 | $100.45 | 451646 |
| 2022-12-01 | 26.78 | $98.05 | 227220 |
| 2022-11-30 | 26.62 | $97.97 | 415400 |
| 2022-11-29 | 26.67 | $96.71 | 236700 |
| 2022-11-28 | 26.43 | $97.61 | 174208 |
| 2022-11-25 | 26.03 | $98.69 | 99900 |
| 2022-11-23 | 25.15 | $97.99 | 202321 |
| 2022-11-22 | 24.31 | $97.94 | 336730 |
| 2022-11-21 | 23.48 | $95.87 | 231039 |
| 2022-11-18 | 22.91 | $95.34 | 651848 |
| 2022-11-17 | 22.58 | $94.00 | 288109 |
| 2022-11-16 | 22.42 | $93.99 | 227600 |
| 2022-11-15 | 21.65 | $94.42 | 327300 |
| 2022-11-14 | 20.99 | $92.84 | 257548 |
| 2022-11-11 | 20.30 | $92.56 | 286900 |
| 2022-11-10 | 19.58 | $94.37 | 286300 |
| 2022-11-09 | 18.69 | $92.03 | 231000 |
| 2022-11-08 | 18.06 | $93.07 | 348612 |
| 2022-11-07 | 17.20 | $93.16 | 333048 |
| 2022-11-04 | 16.44 | $93.19 | 498536 |
| 2022-11-03 | 15.65 | $91.48 | 635923 |
| 2022-11-02 | 15.13 | $87.68 | 367400 |
| 2022-11-01 | 15.42 | $88.72 | 292748 |
| 2022-10-31 | 15.27 | $89.12 | 336500 |
| 2022-10-28 | 15.10 | $88.74 | 176800 |
| 2022-10-27 | 15.24 | $87.44 | 277937 |
| 2022-10-26 | 15.52 | $86.28 | 337722 |
| 2022-10-25 | 16.24 | $85.89 | 293900 |
| 2022-10-24 | 16.95 | $84.25 | 280300 |
| 2022-10-21 | 17.18 | $83.96 | 193100 |
| 2022-10-20 | 17.13 | $82.51 | 216640 |
| 2022-10-19 | 17.06 | $83.92 | 313938 |
| 2022-10-18 | 17.20 | $83.97 | 370800 |
| 2022-10-17 | 17.51 | $83.37 | 353814 |
| 2022-10-14 | 17.80 | $82.29 | 257938 |
| 2022-10-13 | 18.01 | $83.37 | 268900 |
| 2022-10-12 | 18.22 | $81.67 | 348100 |
| 2022-10-11 | 18.76 | $81.90 | 335518 |
| 2022-10-10 | 19.22 | $81.10 | 210945 |
| 2022-10-07 | 19.36 | $80.57 | 376900 |
| 2022-10-06 | 19.23 | $80.73 | 315704 |
| 2022-10-05 | 19.25 | $81.97 | 351310 |
| 2022-10-04 | 19.64 | $83.75 | 467400 |
| 2022-10-03 | 20.26 | $81.71 | 630500 |
| 2022-09-30 | 20.25 | $80.52 | 428700 |
| 2022-09-29 | 20.24 | $82.09 | 439224 |
| 2022-09-28 | 20.40 | $82.88 | 598400 |
| 2022-09-27 | 20.78 | $82.79 | 679200 |
| 2022-09-26 | 21.19 | $78.99 | 322400 |
| 2022-09-23 | 20.43 | $80.10 | 376018 |
| 2022-09-22 | 19.79 | $82.19 | 238800 |
| 2022-09-21 | 19.72 | $82.98 | 254027 |
| 2022-09-20 | 19.89 | $83.70 | 284535 |
| 2022-09-19 | 19.69 | $84.28 | 413640 |
| 2022-09-16 | 19.48 | $83.11 | 991043 |
| 2022-09-15 | 18.89 | $82.89 | 414405 |
| 2022-09-14 | 18.33 | $83.40 | 456925 |
| 2022-09-13 | 17.77 | $83.68 | 359600 |
| 2022-09-12 | 17.38 | $86.24 | 328500 |
| 2022-09-09 | 17.61 | $85.74 | 328100 |
| 2022-09-08 | 17.55 | $85.12 | 343600 |
| 2022-09-07 | 17.33 | $85.03 | 491038 |
| 2022-09-06 | 16.93 | $84.12 | 316300 |
| 2022-09-02 | 16.60 | $85.51 | 360000 |
| 2022-09-01 | 16.59 | $86.48 | 386009 |
| 2022-08-31 | 16.10 | $87.07 | 588019 |
| 2022-08-30 | 15.95 | $88.20 | 371600 |
| 2022-08-29 | 16.02 | $88.81 | 314600 |
| 2022-08-26 | 16.21 | $89.56 | 417100 |
| 2022-08-25 | 16.80 | $91.20 | 610535 |
| 2022-08-24 | 17.32 | $89.72 | 454604 |
| 2022-08-23 | 17.82 | $91.02 | 513933 |
| 2022-08-22 | 18.61 | $92.05 | 214011 |
| 2022-08-19 | 19.07 | $94.15 | 250700 |
| 2022-08-18 | 18.70 | $94.75 | 170000 |
| 2022-08-17 | 18.30 | $94.17 | 199112 |
| 2022-08-16 | 17.58 | $95.34 | 303943 |
| 2022-08-15 | 16.51 | $94.47 | 241545 |
| 2022-08-12 | 15.58 | $93.58 | 258200 |
| 2022-08-11 | 14.60 | $93.69 | 379936 |
| 2022-08-10 | 13.47 | $93.11 | 296416 |
| 2022-08-09 | 12.76 | $91.56 | 432000 |
| 2022-08-08 | 12.02 | $90.86 | 335013 |
| 2022-08-05 | 12.14 | $91.75 | 227421 |
| 2022-08-04 | 12.33 | $91.05 | 246800 |
| 2022-08-03 | 12.29 | $91.63 | 244046 |
| 2022-08-02 | 12.25 | $90.78 | 219646 |
| 2022-08-01 | 11.86 | $91.82 | 203800 |
| 2022-07-29 | 11.44 | $90.98 | 321200 |
| 2022-07-28 | 11.16 | $89.64 | 214207 |
| 2022-07-27 | 11.26 | $89.24 | 267800 |
| 2022-07-26 | 11.47 | $89.45 | 337000 |
| 2022-07-25 | 11.43 | $88.92 | 239800 |
| 2022-07-22 | 11.75 | $87.10 | 173543 |
| 2022-07-21 | 12.12 | $86.74 | 170426 |
| 2022-07-20 | 12.49 | $87.11 | 197100 |
| 2022-07-19 | 12.80 | $86.86 | 240938 |
| 2022-07-18 | 12.98 | $85.20 | 275300 |
| 2022-07-15 | 13.16 | $85.86 | 239300 |
| 2022-07-14 | 13.04 | $85.47 | 252533 |
| 2022-07-13 | 12.71 | $86.46 | 363600 |
| 2022-07-12 | 12.58 | $86.92 | 402900 |
| 2022-07-11 | 12.49 | $86.30 | 317400 |
| 2022-07-08 | 12.35 | $87.11 | 326200 |
| 2022-07-07 | 12.49 | $88.93 | 396920 |
| 2022-07-06 | 12.93 | $87.61 | 537201 |
| 2022-07-05 | 13.37 | $88.70 | 312840 |
| 2022-07-01 | 13.99 | $89.76 | 292736 |
| 2022-06-30 | 14.60 | $88.16 | 476000 |
| 2022-06-29 | 15.22 | $89.31 | 295000 |
| 2022-06-28 | 15.89 | $89.61 | 325800 |
| 2022-06-27 | 16.55 | $89.94 | 307100 |
| 2022-06-24 | 17.37 | $88.40 | 528619 |
| 2022-06-23 | 17.91 | $84.88 | 557200 |
| 2022-06-22 | 17.68 | $84.78 | 273500 |
| 2022-06-21 | 17.22 | $86.02 | 453306 |
| 2022-06-17 | 16.97 | $84.62 | 505700 |
| 2022-06-16 | 16.58 | $84.77 | 298632 |
| 2022-06-15 | 16.14 | $87.46 | 248842 |
| 2022-06-14 | 16.20 | $86.87 | 356400 |
| 2022-06-13 | 15.86 | $87.22 | 336300 |
| 2022-06-10 | 15.74 | $89.90 | 250717 |
| 2022-06-09 | 16.17 | $91.32 | 409033 |
| 2022-06-08 | 16.83 | $93.01 | 326000 |
| 2022-06-07 | 16.97 | $93.49 | 313134 |
| 2022-06-06 | 17.16 | $92.70 | 246120 |
| 2022-06-03 | 17.14 | $93.11 | 348000 |
| 2022-06-02 | 17.12 | $93.28 | 353821 |
| 2022-06-01 | 16.97 | $95.92 | 493300 |
| 2022-05-31 | 16.45 | $94.69 | 483249 |
| 2022-05-27 | 16.17 | $94.61 | 296500 |
| 2022-05-26 | 15.94 | $93.99 | 358435 |
| 2022-05-25 | 15.65 | $94.47 | 501800 |
| 2022-05-24 | 15.39 | $91.99 | 373722 |
| 2022-05-23 | 15.43 | $93.70 | 294800 |
| 2022-05-20 | 15.01 | $91.82 | 326100 |
| 2022-05-19 | 14.80 | $92.08 | 413900 |
| 2022-05-18 | 14.43 | $92.37 | 519500 |
| 2022-05-17 | 13.50 | $95.03 | 380607 |
| 2022-05-16 | 12.44 | $92.55 | 335800 |
| 2022-05-13 | 11.67 | $92.59 | 620700 |
| 2022-05-12 | 10.99 | $89.48 | 645900 |
| 2022-05-11 | 10.94 | $86.82 | 366100 |
| 2022-05-10 | 11.15 | $86.50 | 354438 |
| 2022-05-09 | 11.67 | $86.50 | 338035 |
| 2022-05-06 | 12.03 | $88.31 | 522042 |
| 2022-05-05 | 11.94 | $88.42 | 453000 |
| 2022-05-04 | 11.85 | $89.48 | 441615 |
| 2022-05-03 | 12.18 | $86.52 | 341715 |
| 2022-05-02 | 12.27 | $85.55 | 436003 |
| 2022-04-29 | 12.03 | $85.11 | 306018 |
| 2022-04-28 | 11.96 | $86.35 | 310833 |
| 2022-04-27 | 11.92 | $85.70 | 383810 |
| 2022-04-26 | 11.84 | $84.97 | 287819 |
| 2022-04-25 | 11.75 | $86.81 | 425443 |
| 2022-04-22 | 11.47 | $87.73 | 497000 |
| 2022-04-21 | 11.87 | $90.29 | 293400 |
| 2022-04-20 | 11.89 | $90.60 | 419509 |
| 2022-04-19 | 11.89 | $90.28 | 221943 |
| 2022-04-18 | 12.18 | $89.03 | 260141 |
| 2022-04-14 | 12.62 | $89.51 | 205706 |
| 2022-04-13 | 13.07 | $88.49 | 253001 |
| 2022-04-12 | 13.55 | $87.61 | 523530 |
| 2022-04-11 | 14.12 | $90.12 | 255024 |
| 2022-04-08 | 14.17 | $89.52 | 369700 |
| 2022-04-07 | 14.54 | $88.76 | 318730 |
| 2022-04-06 | 15.11 | $88.91 | 392700 |
| 2022-04-05 | 15.53 | $89.36 | 273901 |
| 2022-04-04 | 15.80 | $89.56 | 259600 |
| 2022-04-01 | 16.09 | $90.06 | 473941 |
| 2022-03-31 | 16.42 | $87.15 | 334528 |
| 2022-03-30 | 17.24 | $87.99 | 237106 |
| 2022-03-29 | 18.09 | $88.65 | 293948 |
| 2022-03-28 | 18.97 | $87.51 | 232400 |
| 2022-03-25 | 19.72 | $87.55 | 201230 |
| 2022-03-24 | 20.55 | $86.21 | 261523 |
| 2022-03-23 | 21.01 | $85.11 | 309029 |
| 2022-03-22 | 21.55 | $85.37 | 346312 |
| 2022-03-21 | 22.08 | $85.68 | 322200 |
| 2022-03-18 | 22.64 | $85.71 | 625200 |
| 2022-03-17 | 22.89 | $84.44 | 462174 |
| 2022-03-16 | 22.73 | $83.56 | 535300 |
| 2022-03-15 | 22.38 | $82.69 | 667514 |
| 2022-03-14 | 21.83 | $82.95 | 341600 |
| 2022-03-11 | 21.29 | $83.00 | 303445 |
| 2022-03-10 | 20.83 | $83.80 | 421900 |
| 2022-03-09 | 20.44 | $86.49 | 390947 |
| 2022-03-08 | 20.43 | $85.11 | 914002 |
| 2022-03-07 | 20.07 | $82.13 | 630212 |
| 2022-03-04 | 19.24 | $85.23 | 709006 |
| 2022-03-03 | 18.69 | $87.22 | 911100 |
| 2022-03-02 | 18.61 | $88.35 | 457400 |
| 2022-03-01 | 18.68 | $87.84 | 362102 |
| 2022-02-28 | 18.76 | $88.74 | 466549 |
| 2022-02-25 | 19.20 | $90.60 | 389800 |
| 2022-02-24 | 19.67 | $87.38 | 774100 |
| 2022-02-23 | 19.46 | $89.11 | 295900 |
| 2022-02-22 | 19.65 | $88.82 | 438809 |
| 2022-02-18 | 19.66 | $88.77 | 307243 |
| 2022-02-17 | 19.72 | $88.81 | 438600 |
| 2022-02-16 | 19.69 | $88.66 | 373200 |
| 2022-02-15 | 19.78 | $88.00 | 263315 |
| 2022-02-14 | 19.74 | $86.65 | 433537 |
| 2022-02-11 | 19.40 | $87.00 | 463139 |
| 2022-02-10 | 19.09 | $85.49 | 470007 |
| 2022-02-09 | 18.75 | $87.01 | 604700 |
| 2022-02-08 | 18.58 | $86.30 | 537935 |
| 2022-02-07 | 17.63 | $85.24 | 436508 |
| 2022-02-04 | 16.49 | $85.24 | 859546 |
| 2022-02-03 | 15.28 | $86.83 | 1.0M |
| 2022-02-02 | 14.43 | $96.23 | 489000 |
| 2022-02-01 | 15.12 | $95.34 | 331000 |
| 2022-01-31 | 15.54 | $94.70 | 348000 |
| 2022-01-28 | 15.91 | $94.53 | 408233 |
| 2022-01-27 | 16.23 | $94.57 | 515000 |
| 2022-01-26 | 16.79 | $94.16 | 453427 |
| 2022-01-25 | 16.93 | $94.59 | 367533 |
| 2022-01-24 | 16.97 | $96.49 | 480700 |
| 2022-01-21 | 17.30 | $97.69 | 426528 |
| 2022-01-20 | 17.69 | $99.71 | 328400 |
| 2022-01-19 | 17.32 | $100.70 | 426356 |
| 2022-01-18 | 16.62 | $100.55 | 309117 |
| 2022-01-14 | 16.10 | $101.01 | 259909 |
| 2022-01-13 | 15.41 | $100.67 | 447919 |
| 2022-01-12 | 14.59 | $100.16 | 320411 |
| 2022-01-11 | 14.00 | $100.22 | 351000 |
| 2022-01-10 | 13.38 | $99.71 | 322716 |
| 2022-01-07 | 12.72 | $99.51 | 296600 |
| 2022-01-06 | 12.44 | $98.78 | 311138 |
| 2022-01-05 | 12.15 | $98.59 | 449206 |
| 2022-01-04 | 12.16 | $97.76 | 291145 |
| 2022-01-03 | 12.27 | $97.12 | 337400 |
| 2021-12-31 | 12.82 | $96.64 | 184609 |
| 2021-12-30 | 13.45 | $96.49 | 155800 |
| 2021-12-29 | 13.94 | $97.02 | 326627 |
| 2021-12-28 | 14.31 | $97.35 | 328341 |
| 2021-12-27 | 14.96 | $95.81 | 326200 |
| 2021-12-23 | 15.37 | $94.81 | 343800 |
| 2021-12-22 | 15.55 | $94.86 | 230100 |
| 2021-12-21 | 15.84 | $95.55 | 284741 |
| 2021-12-20 | 16.14 | $93.64 | 449400 |
| 2021-12-17 | 15.84 | $95.36 | 877803 |
| 2021-12-16 | 16.13 | $96.65 | 367300 |
| 2021-12-15 | 16.69 | $95.68 | 363027 |
| 2021-12-14 | 16.76 | $95.35 | 470222 |
| 2021-12-13 | 16.83 | $94.67 | 609105 |
| 2021-12-10 | 16.91 | $96.35 | 278500 |
| 2021-12-09 | 17.53 | $96.37 | 311500 |
| 2021-12-08 | 18.18 | $97.15 | 244800 |
| 2021-12-07 | 19.09 | $96.86 | 237225 |
| 2021-12-06 | 20.05 | $96.72 | 317800 |
| 2021-12-03 | 21.06 | $94.11 | 286730 |
| 2021-12-02 | 21.44 | $94.09 | 417444 |
| 2021-12-01 | 21.57 | $93.01 | 384000 |
| 2021-11-30 | 21.72 | $93.13 | 597300 |
| 2021-11-29 | 21.90 | $97.76 | 414700 |
| 2021-11-26 | 22.93 | $96.61 | 295029 |
| 2021-11-24 | 24.00 | $98.16 | 270500 |
| 2021-11-23 | 24.93 | $98.46 | 151700 |
| 2021-11-22 | 25.85 | $97.82 | 219400 |
| 2021-11-19 | 27.07 | $96.89 | 505036 |
| 2021-11-18 | 28.25 | $98.37 | 262717 |
| 2021-11-17 | 29.04 | $98.87 | 424400 |
| 2021-11-16 | 29.81 | $99.52 | 246235 |
| 2021-11-15 | 30.19 | $100.09 | 268400 |
| 2021-11-12 | 30.66 | $99.32 | 266700 |
| 2021-11-11 | 31.31 | $99.41 | 209445 |
| 2021-11-10 | 31.77 | $100.64 | 436700 |
| 2021-11-09 | 32.08 | $99.76 | 402527 |
| 2021-11-08 | 32.72 | $99.03 | 311635 |
| 2021-11-05 | 33.52 | $98.23 | 559440 |
| 2021-11-04 | 34.52 | $96.38 | 377800 |
| 2021-11-03 | 36.09 | $95.94 | 640319 |
| 2021-11-02 | 37.74 | $92.51 | 1.1M |
| 2021-11-01 | 39.19 | $95.62 | 497449 |
| 2021-10-29 | 39.88 | $95.23 | 487104 |
| 2021-10-28 | 40.94 | $95.07 | 393900 |
| 2021-10-27 | 42.12 | $94.19 | 474646 |
| 2021-10-26 | 43.35 | $96.27 | 270141 |
| 2021-10-25 | 43.60 | $97.18 | 248334 |
| 2021-10-22 | 43.75 | $97.01 | 210400 |
| 2021-10-21 | 43.76 | $97.16 | 181929 |
| 2021-10-20 | 43.82 | $96.86 | 219600 |
| 2021-10-19 | 43.89 | $97.21 | 244507 |
| 2021-10-18 | 43.96 | $96.41 | 461600 |
| 2021-10-15 | 43.73 | $96.88 | 373210 |
| 2021-10-14 | 43.54 | $96.43 | 245200 |
| 2021-10-13 | 43.47 | $94.55 | 363100 |
| 2021-10-12 | 43.49 | $95.82 | 356200 |
| 2021-10-11 | 42.99 | $95.62 | 250846 |
| 2021-10-08 | 42.49 | $94.98 | 274303 |
| 2021-10-07 | 42.01 | $94.48 | 416542 |
| 2021-10-06 | 41.60 | $94.02 | 481400 |
| 2021-10-05 | 41.35 | $93.07 | 837800 |
| 2021-10-04 | 41.19 | $91.48 | 519600 |
| 2021-10-01 | 41.29 | $90.48 | 703000 |
| 2021-09-30 | 41.64 | $89.01 | 516005 |
| 2021-09-29 | 41.79 | $90.91 | 570100 |
| 2021-09-28 | 41.77 | $89.50 | 369638 |
| 2021-09-27 | 41.82 | $89.99 | 315400 |
| 2021-09-24 | 41.93 | $88.62 | 288601 |
| 2021-09-23 | 42.24 | $88.81 | 323919 |
| 2021-09-22 | 42.65 | $87.45 | 441700 |
| 2021-09-21 | 43.26 | $87.12 | 423000 |
| 2021-09-20 | 44.05 | $86.78 | 762200 |
| 2021-09-17 | 45.00 | $87.85 | 1.2M |
| 2021-09-16 | 45.07 | $89.11 | 331621 |
| 2021-09-15 | 45.11 | $87.95 | 445249 |
| 2021-09-14 | 45.46 | $86.51 | 173304 |
| 2021-09-13 | 45.91 | $87.34 | 221500 |
| 2021-09-10 | 46.27 | $86.22 | 198800 |
| 2021-09-09 | 46.73 | $86.28 | 264200 |
| 2021-09-08 | 47.21 | $87.50 | 247728 |
| 2021-09-07 | 47.40 | $87.41 | 183800 |
| 2021-09-03 | 47.54 | $88.12 | 214300 |
| 2021-09-02 | 47.55 | $88.16 | 170509 |
| 2021-09-01 | 47.56 | $88.12 | 192400 |
| 2021-08-31 | 47.59 | $87.86 | 281447 |
| 2021-08-30 | 47.54 | $87.77 | 212305 |
| 2021-08-27 | 47.45 | $88.66 | 321531 |
| 2021-08-26 | 47.36 | $87.36 | 221009 |
| 2021-08-25 | 47.36 | $87.96 | 276700 |
| 2021-08-24 | 47.36 | $87.12 | 202200 |
| 2021-08-23 | 47.41 | $86.95 | 436018 |
| 2021-08-20 | 47.48 | $86.28 | 711606 |
| 2021-08-19 | 47.57 | $85.43 | 435390 |
| 2021-08-18 | 47.71 | $86.51 | 450300 |
| 2021-08-17 | 47.41 | $87.67 | 202001 |
| 2021-08-16 | 46.89 | $88.66 | 254203 |
| 2021-08-13 | 46.27 | $88.35 | 162100 |
| 2021-08-12 | 45.64 | $87.22 | 205400 |
| 2021-08-11 | 45.01 | $87.69 | 221003 |
| 2021-08-10 | 44.35 | $86.97 | 189348 |
| 2021-08-09 | 43.70 | $86.05 | 193808 |
| 2021-08-06 | 43.04 | $86.10 | 230427 |
| 2021-08-05 | 42.36 | $84.69 | 298142 |
| 2021-08-04 | 41.67 | $85.09 | 545000 |
| 2021-08-03 | 40.91 | $87.72 | 654007 |
| 2021-08-02 | 40.02 | $89.13 | 371226 |
| 2021-07-30 | 38.70 | $87.81 | 874024 |
| 2021-07-29 | 37.30 | $88.95 | 365516 |
| 2021-07-28 | 35.56 | $88.78 | 256311 |
| 2021-07-27 | 33.75 | $88.21 | 256846 |
| 2021-07-26 | 31.86 | $88.04 | 190640 |
| 2021-07-23 | 29.88 | $87.28 | 164300 |
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