Is iShares Russell 2000 Growth ETF (IWO) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Russell 2000 Growth ETF (IWO) research center and poll results.
AMEX : IWO
iShares Russell 2000 Growth ETF
$382.53 USD
$0.57 (0.15%)
- Volume
- 231.84K
- Average Volume
- 428.61K
- Market Capitalization
- $15.01B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $396.69
- Year Low
- $280.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
386.72
2026-07-16
Close Price
$377.17
Vol: 452337
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
207.13
Average
270.26
Maximum
387.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 386.72 | $377.17 | 452337 |
| 2026-07-15 | 386.93 | $382.53 | 234900 |
| 2026-07-14 | 387.11 | $381.96 | 396844 |
| 2026-07-13 | 387.04 | $378.97 | 365802 |
| 2026-07-10 | 386.98 | $384.68 | 314936 |
| 2026-07-09 | 386.01 | $388.84 | 200100 |
| 2026-07-08 | 385.10 | $382.64 | 630417 |
| 2026-07-07 | 384.45 | $385.69 | 469709 |
| 2026-07-06 | 383.48 | $389.99 | 236107 |
| 2026-07-02 | 383.12 | $386.78 | 1.2M |
| 2026-07-01 | 382.63 | $391.10 | 385500 |
| 2026-06-30 | 382.20 | $393.96 | 734100 |
| 2026-06-29 | 381.47 | $390.25 | 600827 |
| 2026-06-26 | 381.00 | $388.31 | 836500 |
| 2026-06-25 | 380.72 | $391.92 | 463915 |
| 2026-06-24 | 380.12 | $389.01 | 688800 |
| 2026-06-23 | 379.65 | $387.68 | 414457 |
| 2026-06-22 | 378.88 | $393.85 | 377200 |
| 2026-06-18 | 377.60 | $389.04 | 613600 |
| 2026-06-17 | 376.30 | $380.02 | 670326 |
| 2026-06-16 | 374.96 | $381.41 | 308200 |
| 2026-06-15 | 373.77 | $386.17 | 261224 |
| 2026-06-12 | 372.57 | $380.39 | 275001 |
| 2026-06-11 | 372.17 | $377.91 | 388317 |
| 2026-06-10 | 371.74 | $365.21 | 389000 |
| 2026-06-09 | 371.90 | $370.61 | 610600 |
| 2026-06-08 | 372.01 | $369.68 | 346500 |
| 2026-06-05 | 371.98 | $366.27 | 618900 |
| 2026-06-04 | 372.00 | $382.90 | 265400 |
| 2026-06-03 | 371.56 | $376.99 | 514100 |
| 2026-06-02 | 371.12 | $382.39 | 551256 |
| 2026-06-01 | 370.07 | $379.40 | 626433 |
| 2026-05-29 | 369.23 | $380.77 | 488106 |
| 2026-05-28 | 368.18 | $382.78 | 270421 |
| 2026-05-27 | 366.61 | $379.87 | 500642 |
| 2026-05-26 | 365.19 | $379.69 | 360640 |
| 2026-05-22 | 364.10 | $372.34 | 303013 |
| 2026-05-21 | 363.39 | $368.06 | 382100 |
| 2026-05-20 | 362.79 | $363.17 | 349700 |
| 2026-05-19 | 362.56 | $353.23 | 492321 |
| 2026-05-18 | 362.66 | $357.58 | 434832 |
| 2026-05-15 | 362.72 | $362.25 | 253436 |
| 2026-05-14 | 362.43 | $372.24 | 253026 |
| 2026-05-13 | 361.25 | $369.28 | 241000 |
| 2026-05-12 | 360.18 | $368.58 | 234300 |
| 2026-05-11 | 359.05 | $372.81 | 336743 |
| 2026-05-08 | 357.35 | $368.99 | 187707 |
| 2026-05-07 | 355.50 | $366.58 | 275837 |
| 2026-05-06 | 353.80 | $374.14 | 427546 |
| 2026-05-05 | 351.65 | $368.21 | 183523 |
| 2026-05-04 | 349.25 | $361.52 | 364439 |
| 2026-05-01 | 347.16 | $362.46 | 256310 |
| 2026-04-30 | 344.95 | $359.88 | 311100 |
| 2026-04-29 | 342.77 | $351.33 | 350001 |
| 2026-04-28 | 340.89 | $351.50 | 253271 |
| 2026-04-27 | 338.37 | $357.83 | 660000 |
| 2026-04-24 | 335.84 | $358.20 | 281417 |
| 2026-04-23 | 333.62 | $355.96 | 497800 |
| 2026-04-22 | 331.88 | $358.54 | 363600 |
| 2026-04-21 | 329.81 | $355.39 | 460050 |
| 2026-04-20 | 327.86 | $358.71 | 338354 |
| 2026-04-17 | 325.40 | $356.35 | 573929 |
| 2026-04-16 | 323.48 | $348.67 | 382600 |
| 2026-04-15 | 321.82 | $347.98 | 461801 |
| 2026-04-14 | 320.47 | $345.88 | 377449 |
| 2026-04-13 | 319.11 | $338.90 | 684759 |
| 2026-04-10 | 317.93 | $331.87 | 248328 |
| 2026-04-09 | 317.16 | $332.72 | 307200 |
| 2026-04-08 | 316.76 | $331.05 | 718414 |
| 2026-04-07 | 316.47 | $320.21 | 470144 |
| 2026-04-06 | 316.73 | $319.69 | 477181 |
| 2026-04-02 | 316.77 | $318.36 | 337439 |
| 2026-04-01 | 317.28 | $316.16 | 940340 |
| 2026-03-31 | 318.22 | $313.81 | 629223 |
| 2026-03-30 | 319.10 | $301.02 | 643640 |
| 2026-03-27 | 320.97 | $307.37 | 455828 |
| 2026-03-26 | 322.37 | $313.68 | 346443 |
| 2026-03-25 | 323.72 | $321.24 | 467130 |
| 2026-03-24 | 324.60 | $317.06 | 506279 |
| 2026-03-23 | 325.62 | $316.49 | 911353 |
| 2026-03-20 | 326.44 | $309.55 | 669500 |
| 2026-03-19 | 327.81 | $317.81 | 348000 |
| 2026-03-18 | 328.83 | $315.57 | 591325 |
| 2026-03-17 | 329.93 | $321.00 | 249000 |
| 2026-03-16 | 330.64 | $318.71 | 476981 |
| 2026-03-13 | 331.44 | $315.18 | 321200 |
| 2026-03-12 | 332.24 | $316.45 | 932644 |
| 2026-03-11 | 333.37 | $324.87 | 409228 |
| 2026-03-10 | 334.19 | $325.22 | 515257 |
| 2026-03-09 | 335.07 | $325.45 | 836012 |
| 2026-03-06 | 335.77 | $320.36 | 546612 |
| 2026-03-05 | 336.04 | $328.55 | 564557 |
| 2026-03-04 | 336.21 | $334.92 | 568038 |
| 2026-03-03 | 336.39 | $331.48 | 688800 |
| 2026-03-02 | 336.79 | $338.51 | 799328 |
| 2026-02-27 | 336.68 | $335.25 | 593848 |
| 2026-02-26 | 337.06 | $340.66 | 467700 |
| 2026-02-25 | 337.25 | $338.85 | 506442 |
| 2026-02-24 | 337.61 | $337.45 | 380700 |
| 2026-02-23 | 338.03 | $332.88 | 250923 |
| 2026-02-20 | 338.72 | $337.07 | 461100 |
| 2026-02-19 | 339.55 | $338.21 | 270002 |
| 2026-02-18 | 340.18 | $337.44 | 243400 |
| 2026-02-17 | 340.59 | $335.27 | 366700 |
| 2026-02-13 | 341.29 | $334.76 | 297500 |
| 2026-02-12 | 341.97 | $331.12 | 534766 |
| 2026-02-11 | 342.69 | $339.07 | 352300 |
| 2026-02-10 | 342.93 | $341.28 | 325100 |
| 2026-02-09 | 343.09 | $342.76 | 241200 |
| 2026-02-06 | 343.07 | $339.48 | 328099 |
| 2026-02-05 | 343.06 | $325.70 | 651817 |
| 2026-02-04 | 343.61 | $331.99 | 754010 |
| 2026-02-03 | 343.87 | $338.53 | 843000 |
| 2026-02-02 | 343.62 | $339.46 | 515009 |
| 2026-01-30 | 343.00 | $336.33 | 720473 |
| 2026-01-29 | 342.33 | $342.80 | 835900 |
| 2026-01-28 | 341.48 | $344.47 | 279244 |
| 2026-01-27 | 340.68 | $346.11 | 167843 |
| 2026-01-26 | 339.93 | $345.82 | 332300 |
| 2026-01-23 | 339.29 | $346.76 | 356900 |
| 2026-01-22 | 338.57 | $353.70 | 409300 |
| 2026-01-21 | 337.61 | $350.66 | 348112 |
| 2026-01-20 | 336.56 | $345.63 | 560436 |
| 2026-01-16 | 335.49 | $349.46 | 305100 |
| 2026-01-15 | 334.10 | $348.21 | 1.1M |
| 2026-01-14 | 333.07 | $345.49 | 369800 |
| 2026-01-13 | 332.24 | $343.97 | 515700 |
| 2026-01-12 | 331.69 | $344.52 | 810557 |
| 2026-01-09 | 331.43 | $342.38 | 783246 |
| 2026-01-08 | 331.04 | $339.18 | 529335 |
| 2026-01-07 | 330.66 | $336.65 | 920100 |
| 2026-01-06 | 330.40 | $337.35 | 2.1M |
| 2026-01-05 | 330.09 | $333.36 | 839037 |
| 2026-01-02 | 330.08 | $327.12 | 517600 |
| 2025-12-31 | 330.15 | $323.01 | 298021 |
| 2025-12-30 | 330.13 | $325.75 | 202400 |
| 2025-12-29 | 329.95 | $328.44 | 617706 |
| 2025-12-26 | 329.94 | $331.06 | 412800 |
| 2025-12-24 | 329.67 | $333.00 | 121217 |
| 2025-12-23 | 329.14 | $332.39 | 637713 |
| 2025-12-22 | 328.33 | $334.55 | 436800 |
| 2025-12-19 | 327.03 | $329.61 | 454600 |
| 2025-12-18 | 325.58 | $324.28 | 363140 |
| 2025-12-17 | 324.77 | $321.75 | 348009 |
| 2025-12-16 | 324.03 | $327.47 | 343806 |
| 2025-12-15 | 322.98 | $329.04 | 413400 |
| 2025-12-12 | 322.14 | $332.92 | 330343 |
| 2025-12-11 | 321.03 | $339.33 | 412528 |
| 2025-12-10 | 320.20 | $334.44 | 607434 |
| 2025-12-09 | 319.69 | $331.66 | 230300 |
| 2025-12-08 | 319.35 | $331.46 | 453596 |
| 2025-12-05 | 318.83 | $331.15 | 812500 |
| 2025-12-04 | 318.27 | $333.15 | 306559 |
| 2025-12-03 | 317.96 | $328.46 | 202543 |
| 2025-12-02 | 317.59 | $322.63 | 408839 |
| 2025-12-01 | 317.89 | $322.28 | 449238 |
| 2025-11-28 | 318.31 | $328.12 | 207600 |
| 2025-11-26 | 318.27 | $325.72 | 363815 |
| 2025-11-25 | 318.53 | $322.47 | 382332 |
| 2025-11-24 | 318.99 | $316.08 | 595614 |
| 2025-11-21 | 319.87 | $308.52 | 456530 |
| 2025-11-20 | 321.03 | $300.69 | 710900 |
| 2025-11-19 | 322.35 | $307.97 | 479900 |
| 2025-11-18 | 323.07 | $306.96 | 480419 |
| 2025-11-17 | 324.17 | $306.58 | 539994 |
| 2025-11-14 | 325.36 | $312.12 | 444732 |
| 2025-11-13 | 325.95 | $310.75 | 430200 |
| 2025-11-12 | 326.81 | $322.82 | 297605 |
| 2025-11-11 | 327.42 | $324.14 | 195800 |
| 2025-11-10 | 327.73 | $324.96 | 314914 |
| 2025-11-07 | 327.86 | $321.04 | 520976 |
| 2025-11-06 | 327.67 | $319.90 | 492287 |
| 2025-11-05 | 328.01 | $326.90 | 301924 |
| 2025-11-04 | 328.07 | $321.18 | 271955 |
| 2025-11-03 | 328.22 | $328.51 | 359500 |
| 2025-10-31 | 328.18 | $330.69 | 358914 |
| 2025-10-30 | 327.92 | $327.37 | 339700 |
| 2025-10-29 | 327.72 | $330.87 | 417800 |
| 2025-10-28 | 327.18 | $331.80 | 346300 |
| 2025-10-27 | 326.60 | $333.65 | 340325 |
| 2025-10-24 | 325.91 | $331.66 | 389902 |
| 2025-10-23 | 325.28 | $327.18 | 343104 |
| 2025-10-22 | 324.73 | $322.26 | 741153 |
| 2025-10-21 | 324.59 | $329.03 | 484618 |
| 2025-10-20 | 324.34 | $330.33 | 264434 |
| 2025-10-17 | 324.07 | $324.03 | 382700 |
| 2025-10-16 | 323.99 | $327.87 | 718500 |
| 2025-10-15 | 323.79 | $335.00 | 565053 |
| 2025-10-14 | 322.79 | $330.34 | 513026 |
| 2025-10-13 | 321.98 | $327.49 | 233542 |
| 2025-10-10 | 321.32 | $317.33 | 560534 |
| 2025-10-09 | 321.10 | $326.74 | 248446 |
| 2025-10-08 | 320.55 | $327.97 | 476518 |
| 2025-10-07 | 319.63 | $324.23 | 495800 |
| 2025-10-06 | 318.96 | $327.74 | 434040 |
| 2025-10-03 | 318.18 | $325.46 | 797000 |
| 2025-10-02 | 317.45 | $323.50 | 289500 |
| 2025-10-01 | 316.73 | $320.05 | 491300 |
| 2025-09-30 | 316.00 | $320.04 | 629503 |
| 2025-09-29 | 315.29 | $319.87 | 536207 |
| 2025-09-26 | 314.69 | $319.19 | 497448 |
| 2025-09-25 | 314.24 | $316.12 | 632501 |
| 2025-09-24 | 313.87 | $319.38 | 510800 |
| 2025-09-23 | 313.23 | $324.07 | 496234 |
| 2025-09-22 | 312.23 | $324.95 | 352815 |
| 2025-09-19 | 311.34 | $322.41 | 357662 |
| 2025-09-18 | 310.08 | $323.85 | 377020 |
| 2025-09-17 | 308.67 | $315.01 | 430137 |
| 2025-09-16 | 307.75 | $314.12 | 241333 |
| 2025-09-15 | 307.08 | $314.37 | 603421 |
| 2025-09-12 | 306.33 | $312.87 | 277730 |
| 2025-09-11 | 305.71 | $315.71 | 276300 |
| 2025-09-10 | 305.17 | $309.69 | 260744 |
| 2025-09-09 | 304.66 | $310.82 | 189746 |
| 2025-09-08 | 303.70 | $312.06 | 190115 |
| 2025-09-05 | 302.68 | $310.83 | 290705 |
| 2025-09-04 | 301.69 | $309.12 | 304829 |
| 2025-09-03 | 300.82 | $305.54 | 206114 |
| 2025-09-02 | 300.20 | $305.90 | 449302 |
| 2025-08-29 | 299.48 | $307.70 | 214800 |
| 2025-08-28 | 298.32 | $310.32 | 240530 |
| 2025-08-27 | 297.31 | $308.59 | 235914 |
| 2025-08-26 | 296.53 | $306.67 | 240343 |
| 2025-08-25 | 295.79 | $304.02 | 292000 |
| 2025-08-22 | 295.29 | $307.28 | 504046 |
| 2025-08-21 | 294.62 | $297.12 | 136100 |
| 2025-08-20 | 294.41 | $295.62 | 140900 |
| 2025-08-19 | 294.43 | $296.60 | 233500 |
| 2025-08-18 | 294.15 | $300.81 | 182729 |
| 2025-08-15 | 293.64 | $299.36 | 437718 |
| 2025-08-14 | 293.31 | $300.45 | 277200 |
| 2025-08-13 | 293.03 | $304.81 | 291720 |
| 2025-08-12 | 292.33 | $299.54 | 375158 |
| 2025-08-11 | 291.70 | $291.73 | 368738 |
| 2025-08-08 | 291.68 | $291.54 | 359631 |
| 2025-08-07 | 291.54 | $291.06 | 298912 |
| 2025-08-06 | 291.65 | $291.82 | 392500 |
| 2025-08-05 | 291.70 | $292.98 | 360220 |
| 2025-08-04 | 291.51 | $291.64 | 348210 |
| 2025-08-01 | 291.32 | $284.45 | 369900 |
| 2025-07-31 | 291.70 | $290.15 | 382300 |
| 2025-07-30 | 291.62 | $292.91 | 333411 |
| 2025-07-29 | 291.24 | $291.95 | 303655 |
| 2025-07-28 | 290.93 | $293.92 | 314600 |
| 2025-07-25 | 290.49 | $294.00 | 218206 |
| 2025-07-24 | 290.02 | $292.77 | 382600 |
| 2025-07-23 | 289.38 | $296.16 | 360245 |
| 2025-07-22 | 288.75 | $291.02 | 191339 |
| 2025-07-21 | 288.15 | $290.47 | 345100 |
| 2025-07-18 | 287.43 | $292.76 | 266187 |
| 2025-07-17 | 286.64 | $294.86 | 835600 |
| 2025-07-16 | 285.66 | $290.82 | 391000 |
| 2025-07-15 | 285.03 | $287.06 | 639806 |
| 2025-07-14 | 284.43 | $291.33 | 417014 |
| 2025-07-11 | 283.89 | $288.65 | 297300 |
| 2025-07-10 | 283.56 | $293.25 | 348400 |
| 2025-07-09 | 283.03 | $292.94 | 243825 |
| 2025-07-08 | 282.48 | $289.13 | 443400 |
| 2025-07-07 | 282.05 | $287.80 | 354640 |
| 2025-07-03 | 281.47 | $292.05 | 353346 |
| 2025-07-02 | 280.66 | $288.53 | 329928 |
| 2025-07-01 | 280.05 | $285.23 | 471148 |
| 2025-06-30 | 279.37 | $285.86 | 342105 |
| 2025-06-27 | 278.56 | $285.01 | 708406 |
| 2025-06-26 | 277.85 | $284.60 | 253509 |
| 2025-06-25 | 277.15 | $280.10 | 260500 |
| 2025-06-24 | 276.80 | $283.60 | 228379 |
| 2025-06-23 | 275.95 | $278.91 | 460331 |
| 2025-06-20 | 275.37 | $276.15 | 262822 |
| 2025-06-18 | 274.91 | $276.84 | 463335 |
| 2025-06-17 | 274.81 | $275.32 | 266000 |
| 2025-06-16 | 274.74 | $278.33 | 464500 |
| 2025-06-13 | 274.58 | $274.97 | 457500 |
| 2025-06-12 | 274.43 | $280.53 | 253619 |
| 2025-06-11 | 273.96 | $281.96 | 333329 |
| 2025-06-10 | 273.51 | $282.71 | 359625 |
| 2025-06-09 | 272.96 | $281.89 | 304600 |
| 2025-06-06 | 271.94 | $280.58 | 305707 |
| 2025-06-05 | 271.04 | $276.21 | 569500 |
| 2025-06-04 | 270.09 | $275.80 | 194215 |
| 2025-06-03 | 269.11 | $276.33 | 454400 |
| 2025-06-02 | 268.29 | $271.72 | 398900 |
| 2025-05-30 | 267.79 | $269.62 | 431641 |
| 2025-05-29 | 267.07 | $270.80 | 355600 |
| 2025-05-28 | 266.21 | $270.59 | 267984 |
| 2025-05-27 | 265.43 | $273.06 | 444600 |
| 2025-05-23 | 264.44 | $266.73 | 459038 |
| 2025-05-22 | 263.73 | $267.23 | 353300 |
| 2025-05-21 | 262.95 | $267.07 | 345044 |
| 2025-05-20 | 261.89 | $274.71 | 260000 |
| 2025-05-19 | 260.21 | $273.97 | 407500 |
| 2025-05-16 | 258.25 | $275.16 | 280628 |
| 2025-05-15 | 256.53 | $271.98 | 414738 |
| 2025-05-14 | 254.89 | $271.11 | 284400 |
| 2025-05-13 | 253.46 | $272.95 | 523839 |
| 2025-05-12 | 251.94 | $271.60 | 852100 |
| 2025-05-09 | 250.36 | $261.67 | 451332 |
| 2025-05-08 | 249.05 | $262.46 | 560600 |
| 2025-05-07 | 248.20 | $257.19 | 243800 |
| 2025-05-06 | 246.55 | $256.27 | 317200 |
| 2025-05-05 | 245.28 | $259.99 | 494240 |
| 2025-05-02 | 243.89 | $261.57 | 340932 |
| 2025-05-01 | 243.00 | $255.32 | 379300 |
| 2025-04-30 | 243.26 | $253.55 | 345800 |
| 2025-04-29 | 243.37 | $255.04 | 485200 |
| 2025-04-28 | 243.39 | $253.28 | 471251 |
| 2025-04-25 | 243.61 | $252.41 | 339918 |
| 2025-04-24 | 244.15 | $251.66 | 506930 |
| 2025-04-23 | 244.80 | $245.89 | 341200 |
| 2025-04-22 | 245.98 | $241.05 | 405124 |
| 2025-04-21 | 247.46 | $234.76 | 1.1M |
| 2025-04-17 | 248.87 | $240.86 | 313975 |
| 2025-04-16 | 250.04 | $239.16 | 410450 |
| 2025-04-15 | 251.39 | $242.55 | 390000 |
| 2025-04-14 | 252.33 | $242.51 | 511200 |
| 2025-04-11 | 253.44 | $239.98 | 655905 |
| 2025-04-10 | 254.51 | $235.53 | 778729 |
| 2025-04-09 | 255.46 | $245.49 | 1.8M |
| 2025-04-08 | 256.14 | $224.16 | 929355 |
| 2025-04-07 | 257.86 | $230.80 | 1.9M |
| 2025-04-04 | 259.20 | $232.32 | 887111 |
| 2025-04-03 | 260.80 | $243.75 | 633101 |
| 2025-04-02 | 261.77 | $260.51 | 243316 |
| 2025-04-01 | 262.19 | $255.66 | 275732 |
| 2025-03-31 | 262.70 | $255.53 | 809835 |
| 2025-03-28 | 263.30 | $257.60 | 360400 |
| 2025-03-27 | 264.26 | $263.14 | 583561 |
| 2025-03-26 | 264.78 | $264.82 | 421439 |
| 2025-03-25 | 265.50 | $269.43 | 250100 |
| 2025-03-24 | 265.94 | $270.57 | 384800 |
| 2025-03-21 | 266.44 | $262.96 | 386827 |
| 2025-03-20 | 267.45 | $264.26 | 488300 |
| 2025-03-19 | 268.93 | $266.32 | 972169 |
| 2025-03-18 | 270.44 | $261.28 | 356328 |
| 2025-03-17 | 272.24 | $264.74 | 326250 |
| 2025-03-14 | 273.78 | $261.24 | 418300 |
| 2025-03-13 | 275.51 | $254.58 | 591440 |
| 2025-03-12 | 277.38 | $259.08 | 420958 |
| 2025-03-11 | 279.12 | $258.62 | 561400 |
| 2025-03-10 | 281.06 | $257.55 | 650700 |
| 2025-03-07 | 283.00 | $264.30 | 538100 |
| 2025-03-06 | 284.76 | $263.23 | 519102 |
| 2025-03-05 | 286.66 | $268.98 | 394100 |
| 2025-03-04 | 288.08 | $265.67 | 632800 |
| 2025-03-03 | 289.50 | $267.60 | 1.7M |
| 2025-02-28 | 290.97 | $276.80 | 400510 |
| 2025-02-27 | 292.11 | $273.56 | 232545 |
| 2025-02-26 | 293.24 | $279.30 | 375900 |
| 2025-02-25 | 294.11 | $278.21 | 275613 |
| 2025-02-24 | 294.93 | $280.50 | 287300 |
| 2025-02-21 | 295.95 | $283.19 | 688800 |
| 2025-02-20 | 296.93 | $293.76 | 271707 |
| 2025-02-19 | 297.29 | $296.62 | 289647 |
| 2025-02-18 | 297.55 | $297.31 | 427000 |
| 2025-02-14 | 297.42 | $295.57 | 132400 |
| 2025-02-13 | 297.31 | $295.67 | 190238 |
| 2025-02-12 | 297.16 | $292.13 | 318700 |
| 2025-02-11 | 296.89 | $293.74 | 296749 |
| 2025-02-10 | 296.42 | $297.57 | 195244 |
| 2025-02-07 | 295.78 | $296.20 | 229200 |
| 2025-02-06 | 295.53 | $299.53 | 263800 |
| 2025-02-05 | 295.21 | $301.21 | 187146 |
| 2025-02-04 | 294.91 | $297.55 | 180343 |
| 2025-02-03 | 294.77 | $294.01 | 316706 |
| 2025-01-31 | 294.51 | $296.91 | 311928 |
| 2025-01-30 | 294.05 | $299.67 | 387945 |
| 2025-01-29 | 293.49 | $296.18 | 349824 |
| 2025-01-28 | 293.22 | $296.57 | 126800 |
| 2025-01-27 | 293.20 | $294.78 | 952400 |
| 2025-01-24 | 293.10 | $300.73 | 285125 |
| 2025-01-23 | 292.55 | $302.92 | 284800 |
| 2025-01-22 | 291.95 | $300.98 | 210709 |
| 2025-01-21 | 291.30 | $301.78 | 424600 |
| 2025-01-17 | 290.66 | $294.66 | 332445 |
| 2025-01-16 | 291.01 | $293.41 | 453424 |
| 2025-01-15 | 291.65 | $292.61 | 432532 |
| 2025-01-14 | 292.18 | $286.70 | 259212 |
| 2025-01-13 | 293.09 | $284.37 | 587902 |
| 2025-01-10 | 294.35 | $284.84 | 452100 |
| 2025-01-08 | 295.49 | $291.25 | 290939 |
| 2025-01-07 | 296.43 | $293.02 | 236241 |
| 2025-01-06 | 297.42 | $295.17 | 451650 |
| 2025-01-03 | 298.19 | $294.78 | 238400 |
| 2025-01-02 | 299.19 | $288.80 | 300530 |
| 2024-12-31 | 300.38 | $287.82 | 234024 |
| 2024-12-30 | 301.72 | $288.33 | 366624 |
| 2024-12-27 | 303.07 | $290.94 | 610529 |
| 2024-12-26 | 304.17 | $296.17 | 286700 |
| 2024-12-24 | 305.00 | $292.69 | 179111 |
| 2024-12-23 | 306.10 | $289.81 | 272226 |
| 2024-12-20 | 307.12 | $290.85 | 730100 |
| 2024-12-19 | 307.82 | $287.90 | 727008 |
| 2024-12-18 | 308.39 | $289.01 | 586419 |
| 2024-12-17 | 308.88 | $301.73 | 284795 |
| 2024-12-16 | 308.51 | $306.26 | 485331 |
| 2024-12-13 | 307.90 | $303.12 | 304300 |
| 2024-12-12 | 307.72 | $304.91 | 353700 |
| 2024-12-11 | 307.72 | $309.51 | 279328 |
| 2024-12-10 | 307.65 | $307.79 | 257502 |
| 2024-12-09 | 307.95 | $309.89 | 475900 |
| 2024-12-06 | 307.94 | $313.01 | 228400 |
| 2024-12-05 | 307.63 | $310.39 | 345400 |
| 2024-12-04 | 307.40 | $314.84 | 350800 |
| 2024-12-03 | 306.18 | $312.71 | 236710 |
| 2024-12-02 | 304.79 | $314.49 | 315049 |
| 2024-11-29 | 303.24 | $315.36 | 220019 |
| 2024-11-27 | 301.50 | $313.05 | 275261 |
| 2024-11-26 | 300.11 | $312.74 | 522300 |
| 2024-11-25 | 298.82 | $314.56 | 352111 |
| 2024-11-22 | 297.46 | $310.24 | 254331 |
| 2024-11-21 | 296.09 | $304.85 | 431039 |
| 2024-11-20 | 295.00 | $299.39 | 371100 |
| 2024-11-19 | 294.17 | $298.79 | 229800 |
| 2024-11-18 | 293.52 | $294.39 | 286710 |
| 2024-11-15 | 293.17 | $293.95 | 427028 |
| 2024-11-14 | 293.00 | $299.60 | 521655 |
| 2024-11-13 | 292.60 | $304.90 | 398936 |
| 2024-11-12 | 291.99 | $308.15 | 370100 |
| 2024-11-11 | 290.98 | $313.62 | 376400 |
| 2024-11-08 | 289.72 | $309.71 | 315924 |
| 2024-11-07 | 288.55 | $306.89 | 1.1M |
| 2024-11-06 | 287.21 | $305.86 | 843031 |
| 2024-11-05 | 286.03 | $290.33 | 473423 |
| 2024-11-04 | 285.58 | $284.87 | 291434 |
| 2024-11-01 | 285.35 | $283.59 | 447300 |
| 2024-10-31 | 285.31 | $280.44 | 347900 |
| 2024-10-30 | 285.20 | $285.37 | 348628 |
| 2024-10-29 | 284.97 | $286.83 | 339948 |
| 2024-10-28 | 284.64 | $287.34 | 293528 |
| 2024-10-25 | 284.48 | $282.87 | 574900 |
| 2024-10-24 | 284.50 | $283.16 | 512100 |
| 2024-10-23 | 284.43 | $282.66 | 470900 |
| 2024-10-22 | 284.32 | $285.77 | 464000 |
| 2024-10-21 | 284.21 | $287.56 | 216701 |
| 2024-10-18 | 283.97 | $290.57 | 172435 |
| 2024-10-17 | 283.64 | $291.42 | 547200 |
| 2024-10-16 | 283.36 | $292.71 | 294500 |
| 2024-10-15 | 282.71 | $287.99 | 328545 |
| 2024-10-14 | 282.29 | $288.50 | 181235 |
| 2024-10-11 | 281.75 | $286.28 | 194300 |
| 2024-10-10 | 281.29 | $280.08 | 202522 |
| 2024-10-09 | 280.82 | $282.18 | 186537 |
| 2024-10-08 | 280.06 | $281.48 | 235200 |
| 2024-10-07 | 279.25 | $280.17 | 215000 |
| 2024-10-04 | 278.53 | $282.87 | 217500 |
| 2024-10-03 | 277.57 | $278.19 | 225700 |
| 2024-10-02 | 277.13 | $280.77 | 248302 |
| 2024-10-01 | 276.65 | $280.28 | 306424 |
| 2024-09-30 | 276.19 | $284.00 | 448500 |
| 2024-09-27 | 276.03 | $283.42 | 340848 |
| 2024-09-26 | 275.81 | $281.72 | 419800 |
| 2024-09-25 | 275.56 | $280.38 | 176007 |
| 2024-09-24 | 275.52 | $283.57 | 242341 |
| 2024-09-23 | 275.40 | $282.78 | 269408 |
| 2024-09-20 | 275.32 | $284.01 | 369614 |
| 2024-09-19 | 274.80 | $285.77 | 715581 |
| 2024-09-18 | 274.35 | $279.68 | 598551 |
| 2024-09-17 | 274.00 | $279.68 | 703800 |
| 2024-09-16 | 273.79 | $277.63 | 517600 |
| 2024-09-13 | 273.50 | $277.23 | 263800 |
| 2024-09-12 | 273.22 | $270.52 | 300000 |
| 2024-09-11 | 272.92 | $267.13 | 194920 |
| 2024-09-10 | 272.89 | $265.21 | 254400 |
| 2024-09-09 | 272.74 | $265.75 | 369524 |
| 2024-09-06 | 272.64 | $263.74 | 283600 |
| 2024-09-05 | 272.61 | $269.28 | 314933 |
| 2024-09-04 | 271.97 | $271.16 | 194000 |
| 2024-09-03 | 271.45 | $271.10 | 352100 |
| 2024-08-30 | 270.75 | $280.81 | 327500 |
| 2024-08-29 | 269.97 | $279.05 | 244600 |
| 2024-08-28 | 269.77 | $276.80 | 393008 |
| 2024-08-27 | 270.13 | $279.49 | 225832 |
| 2024-08-26 | 270.28 | $281.21 | 260314 |
| 2024-08-23 | 270.32 | $281.22 | 548661 |
| 2024-08-22 | 270.51 | $273.63 | 246800 |
| 2024-08-21 | 270.84 | $276.68 | 413147 |
| 2024-08-20 | 270.90 | $272.64 | 304576 |
| 2024-08-19 | 271.51 | $275.42 | 537214 |
| 2024-08-16 | 271.82 | $271.90 | 283800 |
| 2024-08-15 | 272.09 | $271.59 | 585398 |
| 2024-08-14 | 272.44 | $264.60 | 384610 |
| 2024-08-13 | 273.43 | $266.49 | 978400 |
| 2024-08-12 | 274.60 | $262.29 | 268551 |
| 2024-08-09 | 275.55 | $263.74 | 369000 |
| 2024-08-08 | 276.15 | $263.19 | 491300 |
| 2024-08-07 | 276.62 | $256.40 | 568532 |
| 2024-08-06 | 276.99 | $260.74 | 898804 |
| 2024-08-05 | 277.04 | $257.11 | 654132 |
| 2024-08-02 | 277.35 | $265.14 | 647905 |
| 2024-08-01 | 277.16 | $275.15 | 763802 |
| 2024-07-31 | 276.46 | $283.96 | 343114 |
| 2024-07-30 | 275.32 | $282.43 | 424912 |
| 2024-07-29 | 274.23 | $282.17 | 364200 |
| 2024-07-26 | 273.25 | $284.97 | 403228 |
| 2024-07-25 | 272.15 | $280.10 | 618946 |
| 2024-07-24 | 271.12 | $278.04 | 530700 |
| 2024-07-23 | 270.24 | $284.69 | 349329 |
| 2024-07-22 | 269.01 | $281.73 | 487217 |
| 2024-07-19 | 267.94 | $277.24 | 654418 |
| 2024-07-18 | 267.04 | $278.52 | 493600 |
| 2024-07-17 | 266.18 | $284.59 | 494300 |
| 2024-07-16 | 264.96 | $289.78 | 740600 |
| 2024-07-15 | 263.38 | $281.21 | 826132 |
| 2024-07-12 | 262.42 | $275.88 | 845600 |
| 2024-07-11 | 261.83 | $272.47 | 796600 |
| 2024-07-10 | 261.21 | $263.97 | 342100 |
| 2024-07-09 | 261.07 | $261.74 | 289000 |
| 2024-07-08 | 260.95 | $263.17 | 299497 |
| 2024-07-05 | 260.91 | $261.37 | 303346 |
| 2024-07-03 | 261.07 | $261.16 | 139700 |
| 2024-07-02 | 260.98 | $261.23 | 218004 |
| 2024-07-01 | 261.05 | $260.65 | 249902 |
| 2024-06-28 | 261.20 | $262.53 | 603200 |
| 2024-06-27 | 261.21 | $263.01 | 220619 |
| 2024-06-26 | 261.12 | $259.46 | 226371 |
| 2024-06-25 | 261.37 | $260.34 | 347142 |
| 2024-06-24 | 261.58 | $260.18 | 274029 |
| 2024-06-21 | 261.62 | $260.22 | 239209 |
| 2024-06-20 | 261.85 | $259.37 | 232617 |
| 2024-06-18 | 262.22 | $261.17 | 541517 |
| 2024-06-17 | 262.53 | $260.21 | 349400 |
| 2024-06-14 | 262.77 | $258.17 | 431043 |
| 2024-06-13 | 263.14 | $262.07 | 254000 |
| 2024-06-12 | 263.43 | $264.14 | 345174 |
| 2024-06-11 | 263.40 | $260.02 | 117232 |
| 2024-06-10 | 263.42 | $261.13 | 176600 |
| 2024-06-07 | 263.36 | $259.40 | 137843 |
| 2024-06-06 | 263.49 | $262.42 | 214149 |
| 2024-06-05 | 263.37 | $264.49 | 186215 |
| 2024-06-04 | 263.26 | $259.33 | 190000 |
| 2024-06-03 | 263.35 | $262.77 | 619800 |
| 2024-05-31 | 263.05 | $263.62 | 551100 |
| 2024-05-30 | 262.59 | $262.74 | 239926 |
| 2024-05-29 | 261.93 | $261.10 | 191011 |
| 2024-05-28 | 261.39 | $264.56 | 225057 |
| 2024-05-24 | 260.95 | $264.39 | 216442 |
| 2024-05-23 | 260.39 | $261.10 | 364400 |
| 2024-05-22 | 259.82 | $264.76 | 225049 |
| 2024-05-21 | 259.15 | $266.77 | 247100 |
| 2024-05-20 | 258.43 | $267.35 | 242733 |
| 2024-05-17 | 257.46 | $265.15 | 510935 |
| 2024-05-16 | 256.47 | $265.43 | 235300 |
| 2024-05-15 | 255.54 | $267.96 | 224300 |
| 2024-05-14 | 254.54 | $263.49 | 472044 |
| 2024-05-13 | 253.93 | $260.53 | 255100 |
| 2024-05-10 | 253.46 | $259.92 | 274212 |
| 2024-05-09 | 253.23 | $261.92 | 282521 |
| 2024-05-08 | 253.18 | $260.10 | 289200 |
| 2024-05-07 | 253.11 | $262.30 | 147800 |
| 2024-05-06 | 253.24 | $261.01 | 245415 |
| 2024-05-03 | 253.39 | $256.87 | 266006 |
| 2024-05-02 | 253.68 | $254.34 | 329248 |
| 2024-05-01 | 254.05 | $249.58 | 283837 |
| 2024-04-30 | 254.83 | $250.32 | 260712 |
| 2024-04-29 | 255.48 | $255.74 | 337400 |
| 2024-04-26 | 256.13 | $253.09 | 259417 |
| 2024-04-25 | 257.01 | $249.86 | 237900 |
| 2024-04-24 | 258.06 | $251.27 | 284500 |
| 2024-04-23 | 258.78 | $252.37 | 389219 |
| 2024-04-22 | 259.44 | $247.92 | 330400 |
| 2024-04-19 | 260.30 | $245.29 | 1.5M |
| 2024-04-18 | 261.45 | $246.94 | 363800 |
| 2024-04-17 | 262.38 | $248.02 | 444545 |
| 2024-04-16 | 263.04 | $251.24 | 415500 |
| 2024-04-15 | 263.51 | $251.04 | 543400 |
| 2024-04-12 | 264.09 | $255.36 | 564600 |
| 2024-04-11 | 264.46 | $260.85 | 467016 |
| 2024-04-10 | 264.80 | $258.86 | 906100 |
| 2024-04-09 | 265.18 | $264.77 | 493200 |
| 2024-04-08 | 265.23 | $264.08 | 654608 |
| 2024-04-05 | 265.45 | $262.74 | 478421 |
| 2024-04-04 | 265.77 | $261.67 | 240913 |
| 2024-04-03 | 266.04 | $265.08 | 462500 |
| 2024-04-02 | 265.99 | $263.38 | 448909 |
| 2024-04-01 | 266.26 | $268.70 | 565600 |
| 2024-03-28 | 266.20 | $270.80 | 448100 |
| 2024-03-27 | 265.86 | $270.77 | 321365 |
| 2024-03-26 | 265.46 | $265.63 | 257500 |
| 2024-03-25 | 265.42 | $265.74 | 359839 |
| 2024-03-22 | 265.15 | $265.08 | 365549 |
| 2024-03-21 | 264.78 | $268.18 | 626500 |
| 2024-03-20 | 264.24 | $265.61 | 381702 |
| 2024-03-19 | 263.61 | $261.29 | 583200 |
| 2024-03-18 | 263.32 | $260.62 | 422224 |
| 2024-03-15 | 263.26 | $262.58 | 454104 |
| 2024-03-14 | 263.31 | $262.79 | 778428 |
| 2024-03-13 | 263.05 | $267.59 | 681800 |
| 2024-03-12 | 262.21 | $266.50 | 579807 |
| 2024-03-11 | 261.94 | $265.73 | 451300 |
| 2024-03-08 | 261.51 | $268.52 | 710243 |
| 2024-03-07 | 260.68 | $269.22 | 666700 |
| 2024-03-06 | 259.61 | $266.90 | 600700 |
| 2024-03-05 | 258.65 | $264.21 | 503800 |
| 2024-03-04 | 257.69 | $268.74 | 510484 |
| 2024-03-01 | 256.66 | $267.59 | 675418 |
| 2024-02-29 | 255.72 | $263.99 | 615000 |
| 2024-02-28 | 254.74 | $262.77 | 730631 |
| 2024-02-27 | 254.07 | $264.71 | 825100 |
| 2024-02-26 | 253.45 | $260.41 | 514935 |
| 2024-02-23 | 252.77 | $257.65 | 1.0M |
| 2024-02-22 | 252.24 | $257.40 | 889200 |
| 2024-02-21 | 251.65 | $253.06 | 747185 |
| 2024-02-20 | 251.38 | $255.44 | 690514 |
| 2024-02-16 | 251.01 | $259.44 | 777633 |
| 2024-02-15 | 250.18 | $263.53 | 598750 |
| 2024-02-14 | 249.04 | $257.61 | 617900 |
| 2024-02-13 | 248.13 | $250.81 | 1.4M |
| 2024-02-12 | 247.66 | $261.12 | 503326 |
| 2024-02-09 | 246.76 | $257.02 | 584965 |
| 2024-02-08 | 246.10 | $252.05 | 343400 |
| 2024-02-07 | 245.78 | $247.66 | 418400 |
| 2024-02-06 | 245.67 | $247.72 | 425344 |
| 2024-02-05 | 245.66 | $245.14 | 726705 |
| 2024-02-02 | 245.48 | $248.04 | 454200 |
| 2024-02-01 | 245.22 | $248.88 | 647300 |
| 2024-01-31 | 244.91 | $244.37 | 410469 |
| 2024-01-30 | 245.19 | $249.43 | 611293 |
| 2024-01-29 | 245.33 | $252.23 | 514300 |
| 2024-01-26 | 245.53 | $246.79 | 482737 |
| 2024-01-25 | 246.07 | $247.09 | 665735 |
| 2024-01-24 | 246.51 | $245.48 | 638308 |
| 2024-01-23 | 246.87 | $247.69 | 788326 |
| 2024-01-22 | 247.00 | $248.03 | 798900 |
| 2024-01-19 | 246.87 | $242.93 | 361824 |
| 2024-01-18 | 247.30 | $240.68 | 339648 |
| 2024-01-17 | 247.62 | $239.50 | 396141 |
| 2024-01-16 | 248.00 | $241.25 | 604145 |
| 2024-01-12 | 248.37 | $243.19 | 397339 |
| 2024-01-11 | 248.34 | $243.79 | 776326 |
| 2024-01-10 | 247.92 | $245.63 | 431522 |
| 2024-01-09 | 247.36 | $245.54 | 646400 |
| 2024-01-08 | 246.77 | $247.50 | 559318 |
| 2024-01-05 | 246.00 | $241.56 | 597000 |
| 2024-01-04 | 245.46 | $242.81 | 516247 |
| 2024-01-03 | 244.88 | $242.76 | 552400 |
| 2024-01-02 | 244.45 | $249.85 | 695800 |
| 2023-12-29 | 243.55 | $252.22 | 551800 |
| 2023-12-28 | 242.23 | $256.28 | 339839 |
| 2023-12-27 | 240.67 | $257.57 | 578283 |
| 2023-12-26 | 238.98 | $255.97 | 571500 |
| 2023-12-22 | 237.43 | $252.73 | 671542 |
| 2023-12-21 | 236.08 | $250.20 | 662500 |
| 2023-12-20 | 234.77 | $245.43 | 587400 |
| 2023-12-19 | 233.63 | $251.58 | 532149 |
| 2023-12-18 | 232.32 | $247.08 | 732013 |
| 2023-12-15 | 231.14 | $247.03 | 774700 |
| 2023-12-14 | 229.83 | $248.60 | 1.4M |
| 2023-12-13 | 228.60 | $242.70 | 602300 |
| 2023-12-12 | 227.67 | $235.27 | 309000 |
| 2023-12-11 | 226.54 | $234.54 | 866728 |
| 2023-12-08 | 225.44 | $233.80 | 683500 |
| 2023-12-07 | 224.25 | $232.05 | 665436 |
| 2023-12-06 | 223.31 | $230.73 | 903900 |
| 2023-12-05 | 222.55 | $231.29 | 604439 |
| 2023-12-04 | 221.75 | $234.11 | 628492 |
| 2023-12-01 | 220.93 | $231.77 | 552700 |
| 2023-11-30 | 219.93 | $225.84 | 384700 |
| 2023-11-29 | 219.02 | $225.04 | 581800 |
| 2023-11-28 | 218.11 | $223.74 | 478227 |
| 2023-11-27 | 217.17 | $225.10 | 382408 |
| 2023-11-24 | 216.12 | $225.62 | 151700 |
| 2023-11-22 | 215.15 | $224.17 | 559914 |
| 2023-11-21 | 214.26 | $222.57 | 414245 |
| 2023-11-20 | 213.69 | $225.30 | 642445 |
| 2023-11-17 | 212.85 | $223.60 | 491900 |
| 2023-11-16 | 212.18 | $220.74 | 726316 |
| 2023-11-15 | 211.80 | $224.11 | 735000 |
| 2023-11-14 | 211.41 | $223.91 | 1.1M |
| 2023-11-13 | 211.28 | $212.84 | 328218 |
| 2023-11-10 | 211.58 | $212.55 | 764100 |
| 2023-11-09 | 211.72 | $209.91 | 440900 |
| 2023-11-08 | 212.09 | $213.20 | 427700 |
| 2023-11-07 | 212.56 | $215.66 | 325700 |
| 2023-11-06 | 212.97 | $215.20 | 1.7M |
| 2023-11-03 | 213.27 | $217.68 | 954130 |
| 2023-11-02 | 213.41 | $211.78 | 910704 |
| 2023-11-01 | 213.71 | $207.61 | 464245 |
| 2023-10-31 | 214.23 | $206.99 | 486929 |
| 2023-10-30 | 214.76 | $204.83 | 520800 |
| 2023-10-27 | 215.59 | $204.07 | 1.1M |
| 2023-10-26 | 216.60 | $206.18 | 606922 |
| 2023-10-25 | 217.57 | $206.52 | 252913 |
| 2023-10-24 | 218.42 | $211.03 | 455009 |
| 2023-10-23 | 218.93 | $208.58 | 604809 |
| 2023-10-20 | 219.70 | $210.26 | 345000 |
| 2023-10-19 | 220.36 | $213.06 | 506900 |
| 2023-10-18 | 220.91 | $216.41 | 412835 |
| 2023-10-17 | 221.48 | $221.20 | 454632 |
| 2023-10-16 | 221.93 | $218.96 | 892700 |
| 2023-10-13 | 222.55 | $215.33 | 328926 |
| 2023-10-12 | 223.41 | $217.33 | 347519 |
| 2023-10-11 | 224.32 | $222.57 | 535142 |
| 2023-10-10 | 224.84 | $223.84 | 577200 |
| 2023-10-09 | 225.37 | $221.25 | 444826 |
| 2023-10-06 | 226.06 | $220.43 | 823300 |
| 2023-10-05 | 226.77 | $217.82 | 685700 |
| 2023-10-04 | 227.66 | $217.93 | 663829 |
| 2023-10-03 | 228.67 | $217.62 | 1.2M |
| 2023-10-02 | 229.70 | $221.43 | 939200 |
| 2023-09-29 | 230.76 | $224.15 | 715903 |
| 2023-09-28 | 231.59 | $225.68 | 459611 |
| 2023-09-27 | 232.36 | $223.46 | 871711 |
| 2023-09-26 | 233.16 | $221.24 | 713112 |
| 2023-09-25 | 233.88 | $224.10 | 504924 |
| 2023-09-22 | 234.39 | $223.46 | 838700 |
| 2023-09-21 | 234.86 | $223.99 | 688949 |
| 2023-09-20 | 235.48 | $227.84 | 489000 |
| 2023-09-19 | 235.79 | $230.19 | 389108 |
| 2023-09-18 | 235.96 | $231.40 | 325740 |
| 2023-09-15 | 236.06 | $232.49 | 764526 |
| 2023-09-14 | 236.03 | $235.50 | 502400 |
| 2023-09-13 | 236.03 | $232.91 | 664500 |
| 2023-09-12 | 236.33 | $234.59 | 256900 |
| 2023-09-11 | 236.66 | $235.04 | 465563 |
| 2023-09-08 | 236.95 | $234.48 | 288545 |
| 2023-09-07 | 237.25 | $235.60 | 421229 |
| 2023-09-06 | 237.53 | $238.13 | 256047 |
| 2023-09-05 | 237.82 | $238.25 | 426137 |
| 2023-09-01 | 238.18 | $242.73 | 345900 |
| 2023-08-31 | 238.37 | $240.67 | 284000 |
| 2023-08-30 | 238.70 | $241.09 | 334438 |
| 2023-08-29 | 239.06 | $239.41 | 510528 |
| 2023-08-28 | 239.72 | $235.67 | 287725 |
| 2023-08-25 | 240.64 | $234.27 | 450407 |
| 2023-08-24 | 241.47 | $232.87 | 694125 |
| 2023-08-23 | 242.20 | $236.45 | 496800 |
| 2023-08-22 | 242.90 | $233.96 | 501900 |
| 2023-08-21 | 243.70 | $233.68 | 525707 |
| 2023-08-18 | 244.46 | $233.34 | 536500 |
| 2023-08-17 | 245.27 | $231.86 | 953400 |
| 2023-08-16 | 246.18 | $235.56 | 436881 |
| 2023-08-15 | 247.03 | $238.90 | 457800 |
| 2023-08-14 | 247.73 | $241.21 | 532800 |
| 2023-08-11 | 248.21 | $240.84 | 470900 |
| 2023-08-10 | 248.56 | $240.53 | 714400 |
| 2023-08-09 | 249.00 | $241.16 | 590600 |
| 2023-08-08 | 249.30 | $243.86 | 485500 |
| 2023-08-07 | 249.35 | $245.56 | 394900 |
| 2023-08-04 | 249.21 | $246.42 | 708200 |
| 2023-08-03 | 248.80 | $247.44 | 651600 |
| 2023-08-02 | 248.24 | $248.28 | 712646 |
| 2023-08-01 | 247.80 | $252.61 | 372939 |
| 2023-07-31 | 247.32 | $254.04 | 470559 |
| 2023-07-28 | 246.75 | $250.79 | 292700 |
| 2023-07-27 | 246.25 | $247.43 | 634000 |
| 2023-07-26 | 245.79 | $250.61 | 284245 |
| 2023-07-25 | 245.10 | $249.81 | 600724 |
| 2023-07-24 | 244.28 | $249.04 | 286549 |
| 2023-07-21 | 243.51 | $249.36 | 660800 |
| 2023-07-20 | 242.93 | $250.12 | 308502 |
| 2023-07-19 | 242.37 | $252.52 | 820723 |
| 2023-07-18 | 241.71 | $253.03 | 577166 |
| 2023-07-17 | 241.06 | $250.74 | 1.1M |
| 2023-07-14 | 240.61 | $247.77 | 896100 |
| 2023-07-13 | 240.21 | $249.50 | 343800 |
| 2023-07-12 | 239.85 | $247.01 | 328041 |
| 2023-07-11 | 239.48 | $244.96 | 373256 |
| 2023-07-10 | 239.13 | $242.77 | 317242 |
| 2023-07-07 | 238.97 | $238.19 | 324511 |
| 2023-07-06 | 239.07 | $236.13 | 498105 |
| 2023-07-05 | 239.11 | $239.66 | 436300 |
| 2023-07-03 | 238.70 | $242.89 | 104400 |
| 2023-06-30 | 238.26 | $242.66 | 294700 |
| 2023-06-29 | 237.48 | $240.86 | 284524 |
| 2023-06-28 | 236.67 | $238.24 | 275600 |
| 2023-06-27 | 236.06 | $236.68 | 250300 |
| 2023-06-26 | 235.59 | $233.37 | 310500 |
| 2023-06-23 | 235.15 | $233.78 | 445949 |
| 2023-06-22 | 234.76 | $237.67 | 230200 |
| 2023-06-21 | 234.27 | $239.04 | 240102 |
| 2023-06-20 | 233.81 | $239.24 | 277000 |
| 2023-06-16 | 233.21 | $240.01 | 392910 |
| 2023-06-15 | 232.62 | $241.70 | 264048 |
| 2023-06-14 | 231.87 | $239.76 | 284742 |
| 2023-06-13 | 231.02 | $242.40 | 579127 |
| 2023-06-12 | 230.19 | $239.58 | 252800 |
| 2023-06-09 | 229.36 | $237.95 | 411900 |
| 2023-06-08 | 228.64 | $239.66 | 497705 |
| 2023-06-07 | 227.94 | $240.07 | 608440 |
| 2023-06-06 | 227.13 | $236.97 | 258924 |
| 2023-06-05 | 226.50 | $231.43 | 391164 |
| 2023-06-02 | 226.16 | $234.07 | 462009 |
| 2023-06-01 | 225.45 | $227.11 | 313730 |
| 2023-05-31 | 225.22 | $224.58 | 387505 |
| 2023-05-30 | 225.03 | $226.11 | 404701 |
| 2023-05-26 | 224.98 | $227.24 | 202200 |
| 2023-05-25 | 224.83 | $224.68 | 234300 |
| 2023-05-24 | 224.70 | $225.84 | 345542 |
| 2023-05-23 | 224.41 | $227.94 | 330300 |
| 2023-05-22 | 224.11 | $229.90 | 345200 |
| 2023-05-19 | 223.99 | $227.29 | 336236 |
| 2023-05-18 | 224.02 | $228.13 | 361639 |
| 2023-05-17 | 223.95 | $226.60 | 501046 |
| 2023-05-16 | 224.01 | $222.82 | 249549 |
| 2023-05-15 | 224.27 | $225.82 | 132700 |
| 2023-05-12 | 224.39 | $223.05 | 302400 |
| 2023-05-11 | 224.52 | $223.46 | 178618 |
| 2023-05-10 | 224.70 | $225.63 | 289200 |
| 2023-05-09 | 224.62 | $223.85 | 192544 |
| 2023-05-08 | 224.71 | $224.38 | 207602 |
| 2023-05-05 | 224.67 | $224.77 | 298820 |
| 2023-05-04 | 224.48 | $219.80 | 245903 |
| 2023-05-03 | 224.53 | $222.41 | 249705 |
| 2023-05-02 | 224.59 | $220.94 | 937826 |
| 2023-05-01 | 224.92 | $225.06 | 175603 |
| 2023-04-28 | 225.01 | $224.20 | 271400 |
| 2023-04-27 | 224.92 | $222.17 | 285724 |
| 2023-04-26 | 224.94 | $219.97 | 296302 |
| 2023-04-25 | 224.94 | $221.99 | 235649 |
| 2023-04-24 | 224.85 | $227.52 | 350939 |
| 2023-04-21 | 224.37 | $227.74 | 235400 |
| 2023-04-20 | 223.81 | $226.85 | 226807 |
| 2023-04-19 | 223.32 | $227.67 | 202408 |
| 2023-04-18 | 223.09 | $228.07 | 906204 |
| 2023-04-17 | 222.65 | $228.31 | 702800 |
| 2023-04-14 | 222.07 | $225.56 | 247500 |
| 2023-04-13 | 221.86 | $227.17 | 888720 |
| 2023-04-12 | 221.42 | $224.01 | 350400 |
| 2023-04-11 | 221.34 | $225.55 | 275609 |
| 2023-04-10 | 220.95 | $223.62 | 315425 |
| 2023-04-06 | 220.76 | $220.99 | 351941 |
| 2023-04-05 | 221.06 | $220.84 | 284100 |
| 2023-04-04 | 221.66 | $223.55 | 441843 |
| 2023-04-03 | 222.12 | $227.51 | 312202 |
| 2023-03-31 | 222.50 | $226.82 | 634528 |
| 2023-03-30 | 223.08 | $222.55 | 733743 |
| 2023-03-29 | 223.69 | $222.48 | 292127 |
| 2023-03-28 | 224.26 | $219.92 | 230600 |
| 2023-03-27 | 224.92 | $220.30 | 218039 |
| 2023-03-24 | 225.55 | $217.81 | 326600 |
| 2023-03-23 | 226.26 | $216.53 | 488804 |
| 2023-03-22 | 227.13 | $217.13 | 421246 |
| 2023-03-21 | 227.88 | $223.13 | 399800 |
| 2023-03-20 | 228.28 | $219.29 | 332121 |
| 2023-03-17 | 229.25 | $216.57 | 651800 |
| 2023-03-16 | 230.32 | $221.51 | 1.3M |
| 2023-03-15 | 231.28 | $218.32 | 428437 |
| 2023-03-14 | 232.27 | $222.38 | 543600 |
| 2023-03-13 | 233.04 | $217.74 | 639500 |
| 2023-03-10 | 233.88 | $219.80 | 1.0M |
| 2023-03-09 | 234.61 | $227.00 | 277400 |
| 2023-03-08 | 235.15 | $232.81 | 185200 |
| 2023-03-07 | 235.58 | $232.84 | 285112 |
| 2023-03-06 | 235.89 | $235.09 | 419706 |
| 2023-03-03 | 236.26 | $238.36 | 452700 |
| 2023-03-02 | 236.60 | $234.71 | 304200 |
| 2023-03-01 | 236.86 | $234.02 | 288610 |
| 2023-02-28 | 236.96 | $233.06 | 243400 |
| 2023-02-27 | 236.83 | $232.96 | 656023 |
| 2023-02-24 | 236.89 | $231.87 | 316000 |
| 2023-02-23 | 236.94 | $233.95 | 293800 |
| 2023-02-22 | 236.82 | $232.11 | 404849 |
| 2023-02-21 | 236.76 | $231.24 | 619235 |
| 2023-02-17 | 236.80 | $238.65 | 483300 |
| 2023-02-16 | 236.29 | $238.04 | 428400 |
| 2023-02-15 | 235.60 | $240.74 | 258315 |
| 2023-02-14 | 234.92 | $238.08 | 303900 |
| 2023-02-13 | 234.55 | $237.69 | 324100 |
| 2023-02-10 | 234.20 | $234.66 | 304037 |
| 2023-02-09 | 233.91 | $234.40 | 357500 |
| 2023-02-08 | 233.43 | $237.67 | 364300 |
| 2023-02-07 | 232.66 | $241.37 | 360900 |
| 2023-02-06 | 231.53 | $239.03 | 307730 |
| 2023-02-03 | 230.46 | $242.66 | 413429 |
| 2023-02-02 | 228.95 | $245.01 | 606400 |
| 2023-02-01 | 227.45 | $240.06 | 398344 |
| 2023-01-31 | 226.08 | $235.96 | 384405 |
| 2023-01-30 | 225.01 | $230.37 | 1.0M |
| 2023-01-27 | 224.24 | $234.15 | 374500 |
| 2023-01-26 | 222.99 | $233.03 | 236100 |
| 2023-01-25 | 221.94 | $231.48 | 207800 |
| 2023-01-24 | 221.08 | $230.99 | 326222 |
| 2023-01-23 | 220.22 | $231.99 | 735500 |
| 2023-01-20 | 219.46 | $228.34 | 569800 |
| 2023-01-19 | 218.70 | $224.38 | 736213 |
| 2023-01-18 | 218.06 | $227.16 | 726400 |
| 2023-01-17 | 217.46 | $230.50 | 644250 |
| 2023-01-13 | 216.76 | $230.72 | 576000 |
| 2023-01-12 | 216.36 | $228.88 | 632800 |
| 2023-01-11 | 216.12 | $224.86 | 349700 |
| 2023-01-10 | 215.97 | $222.26 | 303100 |
| 2023-01-09 | 215.78 | $218.69 | 555100 |
| 2023-01-06 | 215.93 | $217.63 | 513800 |
| 2023-01-05 | 216.05 | $212.51 | 418500 |
| 2023-01-04 | 216.42 | $215.07 | 340200 |
| 2023-01-03 | 216.90 | $212.65 | 538642 |
| 2022-12-30 | 217.82 | $214.52 | 443005 |
| 2022-12-29 | 218.57 | $214.95 | 753207 |
| 2022-12-28 | 219.30 | $209.10 | 570600 |
| 2022-12-27 | 219.98 | $212.21 | 577248 |
| 2022-12-23 | 220.50 | $214.19 | 310703 |
| 2022-12-22 | 221.15 | $213.69 | 513600 |
| 2022-12-21 | 221.81 | $216.94 | 675242 |
| 2022-12-20 | 222.26 | $213.13 | 496700 |
| 2022-12-19 | 222.78 | $211.57 | 815925 |
| 2022-12-16 | 223.46 | $215.18 | 559700 |
| 2022-12-15 | 223.90 | $216.48 | 549110 |
| 2022-12-14 | 224.40 | $222.76 | 1.1M |
| 2022-12-13 | 224.78 | $224.06 | 937638 |
| 2022-12-12 | 224.91 | $221.87 | 634100 |
| 2022-12-09 | 225.27 | $218.47 | 628649 |
| 2022-12-08 | 225.66 | $221.64 | 711546 |
| 2022-12-07 | 225.22 | $219.93 | 731500 |
| 2022-12-06 | 225.21 | $220.07 | 1.0M |
| 2022-12-05 | 225.19 | $224.66 | 633400 |
| 2022-12-02 | 224.87 | $231.03 | 332327 |
| 2022-12-01 | 224.19 | $229.46 | 726100 |
| 2022-11-30 | 223.63 | $229.47 | 497244 |
| 2022-11-29 | 223.49 | $222.78 | 334246 |
| 2022-11-28 | 223.67 | $222.63 | 621114 |
| 2022-11-25 | 223.83 | $227.10 | 131031 |
| 2022-11-23 | 223.52 | $227.00 | 267800 |
| 2022-11-22 | 223.25 | $225.90 | 855134 |
| 2022-11-21 | 222.98 | $223.54 | 424419 |
| 2022-11-18 | 222.50 | $225.21 | 342605 |
| 2022-11-17 | 221.93 | $223.92 | 503500 |
| 2022-11-16 | 221.20 | $226.41 | 369800 |
| 2022-11-15 | 220.44 | $230.52 | 472727 |
| 2022-11-14 | 219.68 | $226.61 | 391800 |
| 2022-11-11 | 218.99 | $228.95 | 726500 |
| 2022-11-10 | 217.84 | $226.44 | 812100 |
| 2022-11-09 | 217.14 | $212.74 | 623000 |
| 2022-11-08 | 216.90 | $219.82 | 542824 |
| 2022-11-07 | 216.35 | $219.53 | 862500 |
| 2022-11-04 | 215.85 | $218.43 | 398000 |
| 2022-11-03 | 215.49 | $217.28 | 352520 |
| 2022-11-02 | 215.54 | $218.35 | 361526 |
| 2022-11-01 | 215.59 | $226.70 | 358837 |
| 2022-10-31 | 215.27 | $226.26 | 962128 |
| 2022-10-28 | 214.57 | $225.82 | 1.3M |
| 2022-10-27 | 213.61 | $220.96 | 838400 |
| 2022-10-26 | 212.97 | $221.65 | 539400 |
| 2022-10-25 | 212.49 | $220.51 | 581200 |
| 2022-10-24 | 211.70 | $213.98 | 493454 |
| 2022-10-21 | 211.15 | $213.71 | 437800 |
| 2022-10-20 | 210.76 | $209.31 | 282005 |
| 2022-10-19 | 210.84 | $211.18 | 355426 |
| 2022-10-18 | 211.12 | $215.41 | 494300 |
| 2022-10-17 | 211.32 | $212.84 | 492700 |
| 2022-10-14 | 211.82 | $205.84 | 947952 |
| 2022-10-13 | 212.59 | $212.41 | 730822 |
| 2022-10-12 | 213.25 | $207.95 | 536100 |
| 2022-10-11 | 214.26 | $208.92 | 588702 |
| 2022-10-10 | 215.13 | $209.48 | 392300 |
| 2022-10-07 | 216.45 | $211.15 | 375732 |
| 2022-10-06 | 217.56 | $218.36 | 724800 |
| 2022-10-05 | 218.08 | $219.26 | 452400 |
| 2022-10-04 | 218.43 | $220.41 | 1.2M |
| 2022-10-03 | 218.46 | $212.34 | 413900 |
| 2022-09-30 | 218.97 | $206.59 | 503200 |
| 2022-09-29 | 219.86 | $208.05 | 464700 |
| 2022-09-28 | 220.84 | $212.08 | 654427 |
| 2022-09-27 | 221.67 | $204.81 | 501317 |
| 2022-09-26 | 223.03 | $202.93 | 589225 |
| 2022-09-23 | 224.59 | $205.83 | 853200 |
| 2022-09-22 | 226.42 | $211.02 | 876200 |
| 2022-09-21 | 227.82 | $216.66 | 352509 |
| 2022-09-20 | 228.81 | $219.54 | 804235 |
| 2022-09-19 | 229.62 | $222.79 | 669000 |
| 2022-09-16 | 230.49 | $221.20 | 804323 |
| 2022-09-15 | 231.72 | $225.70 | 406400 |
| 2022-09-14 | 232.62 | $227.98 | 377376 |
| 2022-09-13 | 233.61 | $226.39 | 572416 |
| 2022-09-12 | 234.71 | $235.97 | 487400 |
| 2022-09-09 | 235.30 | $233.35 | 623300 |
| 2022-09-08 | 235.75 | $228.69 | 437800 |
| 2022-09-07 | 236.43 | $226.18 | 498903 |
| 2022-09-06 | 236.85 | $221.02 | 555000 |
| 2022-09-02 | 237.75 | $222.60 | 474500 |
| 2022-09-01 | 238.44 | $224.45 | 678000 |
| 2022-08-31 | 238.92 | $227.63 | 959222 |
| 2022-08-30 | 239.24 | $228.62 | 639034 |
| 2022-08-29 | 239.33 | $232.03 | 693400 |
| 2022-08-26 | 239.19 | $234.06 | 669300 |
| 2022-08-25 | 238.97 | $242.51 | 384026 |
| 2022-08-24 | 238.24 | $239.00 | 315706 |
| 2022-08-23 | 237.51 | $236.46 | 444200 |
| 2022-08-22 | 236.64 | $235.68 | 731110 |
| 2022-08-19 | 235.90 | $240.30 | 550735 |
| 2022-08-18 | 234.89 | $245.84 | 323300 |
| 2022-08-17 | 233.82 | $243.61 | 279110 |
| 2022-08-16 | 232.76 | $247.71 | 612900 |
| 2022-08-15 | 231.30 | $248.43 | 743500 |
| 2022-08-12 | 229.41 | $247.77 | 502970 |
| 2022-08-11 | 227.62 | $242.47 | 555698 |
| 2022-08-10 | 225.89 | $242.22 | 779510 |
| 2022-08-09 | 224.26 | $234.54 | 380600 |
| 2022-08-08 | 223.01 | $239.05 | 1.1M |
| 2022-08-05 | 221.61 | $236.41 | 486806 |
| 2022-08-04 | 220.61 | $234.08 | 447000 |
| 2022-08-03 | 219.70 | $234.09 | 514200 |
| 2022-08-02 | 218.47 | $230.24 | 741000 |
| 2022-08-01 | 217.49 | $229.33 | 733806 |
| 2022-07-29 | 216.43 | $229.61 | 749100 |
| 2022-07-28 | 215.27 | $227.89 | 1.4M |
| 2022-07-27 | 214.29 | $224.44 | 604403 |
| 2022-07-26 | 213.58 | $219.08 | 496100 |
| 2022-07-25 | 213.36 | $220.94 | 314251 |
| 2022-07-22 | 213.01 | $220.07 | 552799 |
| 2022-07-21 | 212.37 | $224.43 | 547022 |
| 2022-07-20 | 211.22 | $222.44 | 698020 |
| 2022-07-19 | 210.15 | $218.48 | 604217 |
| 2022-07-18 | 209.10 | $210.68 | 617614 |
| 2022-07-15 | 208.27 | $211.90 | 655518 |
| 2022-07-14 | 207.89 | $207.83 | 475604 |
| 2022-07-13 | 207.54 | $209.68 | 602092 |
| 2022-07-12 | 207.13 | $209.56 | 505447 |
| 2022-07-11 | 207.26 | $211.05 | 470500 |
| 2022-07-08 | 207.65 | $216.33 | 725706 |
| 2022-07-07 | 208.04 | $215.85 | 897500 |
| 2022-07-06 | 208.60 | $209.56 | 491742 |
| 2022-07-05 | 209.29 | $210.67 | 703706 |
| 2022-07-01 | 209.91 | $208.15 | 509538 |
| 2022-06-30 | 210.77 | $206.31 | 773900 |
| 2022-06-29 | 211.38 | $208.29 | 671156 |
| 2022-06-28 | 211.99 | $210.20 | 627300 |
| 2022-06-27 | 212.66 | $214.76 | 743700 |
| 2022-06-24 | 212.77 | $213.99 | 1.2M |
| 2022-06-23 | 212.64 | $207.15 | 876830 |
| 2022-06-22 | 212.65 | $201.60 | 1.2M |
| 2022-06-21 | 213.19 | $200.87 | 1.2M |
| 2022-06-17 | 213.69 | $197.51 | 1.1M |
| 2022-06-16 | 214.37 | $194.20 | 608300 |
| 2022-06-15 | 215.14 | $204.26 | 690400 |
| 2022-06-14 | 215.85 | $200.77 | 1.1M |
| 2022-06-13 | 216.38 | $201.46 | 1.4M |
| 2022-06-10 | 217.00 | $212.12 | 1.0M |
| 2022-06-09 | 216.66 | $218.95 | 999900 |
| 2022-06-08 | 215.78 | $224.22 | 861400 |
| 2022-06-07 | 215.00 | $227.03 | 526090 |
| 2022-06-06 | 214.03 | $223.29 | 600500 |
| 2022-06-03 | 213.80 | $223.01 | 739146 |
| 2022-06-02 | 213.83 | $225.36 | 679724 |
| 2022-06-01 | 214.34 | $218.48 | 603040 |
| 2022-05-31 | 214.87 | $220.47 | 1.0M |
| 2022-05-27 | 215.28 | $223.67 | 639400 |
| 2022-05-26 | 215.33 | $216.91 | 1.4M |
| 2022-05-25 | 216.04 | $211.50 | 899125 |
| 2022-05-24 | 216.84 | $207.30 | 711200 |
| 2022-05-23 | 217.90 | $212.33 | 490615 |
| 2022-05-20 | 219.19 | $210.99 | 756000 |
| 2022-05-19 | 220.37 | $211.15 | 779700 |
| 2022-05-18 | 221.87 | $209.49 | 795536 |
| 2022-05-17 | 223.79 | $218.40 | 570710 |
| 2022-05-16 | 225.27 | $211.39 | 656000 |
| 2022-05-13 | 226.81 | $214.01 | 901300 |
| 2022-05-12 | 228.38 | $205.26 | 1.4M |
| 2022-05-11 | 230.58 | $201.28 | 1.5M |
| 2022-05-10 | 232.74 | $208.66 | 1.3M |
| 2022-05-09 | 234.50 | $207.58 | 1.4M |
| 2022-05-06 | 236.40 | $218.69 | 888406 |
| 2022-05-05 | 237.90 | $223.77 | 898900 |
| 2022-05-04 | 239.18 | $235.41 | 823746 |
| 2022-05-03 | 240.13 | $229.19 | 984132 |
| 2022-05-02 | 241.72 | $228.60 | 1.2M |
| 2022-04-29 | 243.23 | $224.59 | 790209 |
| 2022-04-28 | 244.79 | $231.20 | 783010 |
| 2022-04-27 | 246.17 | $227.46 | 855627 |
| 2022-04-26 | 248.01 | $228.63 | 1.0M |
| 2022-04-25 | 249.38 | $237.97 | 908800 |
| 2022-04-22 | 250.23 | $234.71 | 837500 |
| 2022-04-21 | 251.33 | $241.17 | 671504 |
| 2022-04-20 | 251.96 | $247.89 | 453600 |
| 2022-04-19 | 252.51 | $248.03 | 830500 |
| 2022-04-18 | 252.86 | $242.17 | 621300 |
| 2022-04-14 | 253.70 | $245.32 | 542117 |
| 2022-04-13 | 254.18 | $249.24 | 334400 |
| 2022-04-12 | 254.18 | $244.49 | 652800 |
| 2022-04-11 | 253.91 | $243.82 | 864300 |
| 2022-04-08 | 253.43 | $245.66 | 392400 |
| 2022-04-07 | 253.18 | $248.69 | 488039 |
| 2022-04-06 | 253.07 | $249.45 | 551809 |
| 2022-04-05 | 253.01 | $254.23 | 506402 |
| 2022-04-04 | 252.27 | $261.13 | 770246 |
| 2022-04-01 | 251.11 | $258.82 | 534700 |
| 2022-03-31 | 250.41 | $255.75 | 698147 |
| 2022-03-30 | 250.14 | $258.80 | 803630 |
| 2022-03-29 | 249.98 | $264.27 | 1.2M |
| 2022-03-28 | 249.29 | $256.00 | 949803 |
| 2022-03-25 | 249.24 | $254.89 | 1.0M |
| 2022-03-24 | 249.20 | $256.82 | 485228 |
| 2022-03-23 | 248.81 | $253.67 | 653200 |
| 2022-03-22 | 248.09 | $258.87 | 795000 |
| 2022-03-21 | 247.41 | $255.05 | 846200 |
| 2022-03-18 | 247.09 | $259.05 | 1.0M |
| 2022-03-17 | 246.75 | $254.80 | 879530 |
| 2022-03-16 | 247.04 | $249.28 | 774400 |
| 2022-03-15 | 247.62 | $239.22 | 940100 |
| 2022-03-14 | 248.30 | $234.10 | 1.3M |
| 2022-03-11 | 249.26 | $240.66 | 618980 |
| 2022-03-10 | 250.13 | $246.62 | 979642 |
| 2022-03-09 | 250.93 | $248.15 | 748428 |
| 2022-03-08 | 251.33 | $239.43 | 674347 |
| 2022-03-07 | 251.91 | $237.91 | 1.5M |
| 2022-03-04 | 252.50 | $244.95 | 918939 |
| 2022-03-03 | 252.62 | $250.30 | 825700 |
| 2022-03-02 | 252.79 | $255.64 | 536738 |
| 2022-03-01 | 252.87 | $250.35 | 900304 |
| 2022-02-28 | 253.03 | $255.13 | 798420 |
| 2022-02-25 | 252.45 | $253.96 | 896800 |
| 2022-02-24 | 251.63 | $249.05 | 1.1M |
| 2022-02-23 | 251.36 | $239.30 | 890700 |
| 2022-02-22 | 251.79 | $245.16 | 1.1M |
| 2022-02-18 | 252.24 | $248.78 | 977320 |
| 2022-02-17 | 252.12 | $252.27 | 745319 |
| 2022-02-16 | 252.11 | $260.45 | 446237 |
| 2022-02-15 | 251.92 | $260.97 | 750300 |
| 2022-02-14 | 251.91 | $252.79 | 613047 |
| 2022-02-11 | 252.80 | $253.36 | 924640 |
| 2022-02-10 | 253.69 | $258.09 | 1.3M |
| 2022-02-09 | 254.59 | $262.64 | 996306 |
| 2022-02-08 | 255.41 | $256.05 | 735547 |
| 2022-02-07 | 256.36 | $251.07 | 685800 |
| 2022-02-04 | 257.61 | $249.71 | 755700 |
| 2022-02-03 | 259.19 | $247.36 | 1.1M |
| 2022-02-02 | 260.87 | $253.73 | 830382 |
| 2022-02-01 | 262.87 | $257.08 | 1.1M |
| 2022-01-31 | 264.85 | $253.73 | 1.4M |
| 2022-01-28 | 266.82 | $243.45 | 1.5M |
| 2022-01-27 | 269.36 | $237.49 | 761424 |
| 2022-01-26 | 272.18 | $243.77 | 1.1M |
| 2022-01-25 | 274.67 | $247.75 | 1.6M |
| 2022-01-24 | 277.13 | $254.19 | 1.5M |
| 2022-01-21 | 279.14 | $246.38 | 1.2M |
| 2022-01-20 | 281.38 | $252.13 | 1.2M |
| 2022-01-19 | 283.22 | $256.66 | 1.1M |
| 2022-01-18 | 284.42 | $260.68 | 1.0M |
| 2022-01-14 | 285.60 | $270.61 | 888816 |
| 2022-01-13 | 286.07 | $271.19 | 958200 |
| 2022-01-12 | 286.94 | $276.09 | 873124 |
| 2022-01-11 | 287.25 | $279.00 | 1.2M |
| 2022-01-10 | 287.58 | $275.08 | 2.2M |
| 2022-01-07 | 288.34 | $276.12 | 1.0M |
| 2022-01-06 | 289.14 | $281.32 | 872400 |
| 2022-01-05 | 290.10 | $280.95 | 832408 |
| 2022-01-04 | 290.95 | $293.75 | 839944 |
| 2022-01-03 | 290.68 | $296.68 | 718200 |
| 2021-12-31 | 290.02 | $293.05 | 617154 |
| 2021-12-30 | 289.93 | $294.36 | 622900 |
| 2021-12-29 | 289.43 | $293.79 | 660904 |
| 2021-12-28 | 289.35 | $293.70 | 664536 |
| 2021-12-27 | 289.51 | $296.80 | 657400 |
| 2021-12-23 | 289.51 | $294.40 | 581100 |
| 2021-12-22 | 290.18 | $291.29 | 664600 |
| 2021-12-21 | 290.93 | $288.95 | 993300 |
| 2021-12-20 | 291.90 | $280.53 | 1.3M |
| 2021-12-17 | 293.51 | $284.38 | 1.4M |
| 2021-12-16 | 295.05 | $280.02 | 1.6M |
| 2021-12-15 | 296.90 | $288.56 | 1.0M |
| 2021-12-14 | 298.54 | $282.27 | 1.6M |
| 2021-12-13 | 300.43 | $285.57 | 945539 |
| 2021-12-10 | 302.27 | $290.33 | 986415 |
| 2021-12-09 | 303.82 | $292.05 | 738800 |
| 2021-12-08 | 305.15 | $300.54 | 1.3M |
| 2021-12-07 | 306.41 | $298.01 | 929942 |
| 2021-12-06 | 307.88 | $288.38 | 880617 |
| 2021-12-03 | 309.75 | $283.43 | 688000 |
| 2021-12-02 | 311.73 | $291.30 | 907400 |
| 2021-12-01 | 313.24 | $284.36 | 812443 |
| 2021-11-30 | 314.81 | $292.09 | 732625 |
| 2021-11-29 | 315.97 | $296.90 | 1.0M |
| 2021-11-26 | 316.50 | $296.88 | 1.3M |
| 2021-11-24 | 317.01 | $307.83 | 429800 |
| 2021-11-23 | 316.62 | $306.21 | 1.6M |
| 2021-11-22 | 316.58 | $308.37 | 368001 |
| 2021-11-19 | 316.52 | $312.65 | 270860 |
| 2021-11-18 | 316.08 | $315.16 | 396341 |
| 2021-11-17 | 315.58 | $317.16 | 358300 |
| 2021-11-16 | 314.90 | $321.35 | 178926 |
| 2021-11-15 | 313.96 | $320.00 | 410728 |
| 2021-11-12 | 312.99 | $322.43 | 333128 |
| 2021-11-11 | 311.89 | $321.26 | 384203 |
| 2021-11-10 | 310.91 | $318.76 | 341100 |
| 2021-11-09 | 309.83 | $325.76 | 428500 |
| 2021-11-08 | 308.29 | $327.35 | 348925 |
| 2021-11-05 | 306.56 | $325.73 | 404700 |
| 2021-11-04 | 305.00 | $323.11 | 538801 |
| 2021-11-03 | 303.75 | $321.41 | 643700 |
| 2021-11-02 | 302.34 | $315.71 | 359704 |
| 2021-11-01 | 301.27 | $315.43 | 503135 |
| 2021-10-29 | 300.13 | $307.42 | 316646 |
| 2021-10-28 | 299.64 | $307.03 | 478100 |
| 2021-10-27 | 298.97 | $300.01 | 290800 |
| 2021-10-26 | 298.77 | $305.41 | 374542 |
| 2021-10-25 | 298.38 | $307.25 | 373900 |
| 2021-10-22 | 298.36 | $303.93 | 218900 |
| 2021-10-21 | 298.37 | $305.16 | 314914 |
| 2021-10-20 | 298.43 | $303.45 | 336932 |
| 2021-10-19 | 298.30 | $302.53 | 311841 |
| 2021-10-18 | 297.99 | $300.62 | 218100 |
| 2021-10-15 | 297.69 | $300.53 | 410157 |
| 2021-10-14 | 297.79 | $301.60 | 402500 |
| 2021-10-13 | 297.82 | $297.16 | 440800 |
| 2021-10-12 | 298.03 | $295.02 | 234316 |
| 2021-10-11 | 298.19 | $292.71 | 197337 |
| 2021-10-08 | 298.64 | $294.58 | 357609 |
| 2021-10-07 | 298.97 | $298.07 | 485000 |
| 2021-10-06 | 299.27 | $293.12 | 302305 |
| 2021-10-05 | 299.78 | $294.29 | 565700 |
| 2021-10-04 | 300.44 | $292.61 | 563827 |
| 2021-10-01 | 301.31 | $297.68 | 1.1M |
| 2021-09-30 | 301.98 | $293.59 | 673039 |
| 2021-09-29 | 302.72 | $296.04 | 361922 |
| 2021-09-28 | 303.20 | $297.71 | 339400 |
| 2021-09-27 | 303.56 | $306.82 | 419342 |
| 2021-09-24 | 303.51 | $304.06 | 481619 |
| 2021-09-23 | 303.17 | $306.49 | 752800 |
| 2021-09-22 | 302.86 | $300.86 | 588217 |
| 2021-09-21 | 302.77 | $296.15 | 290087 |
| 2021-09-20 | 302.76 | $294.62 | 494700 |
| 2021-09-17 | 302.50 | $302.60 | 394840 |
| 2021-09-16 | 301.59 | $302.24 | 401400 |
| 2021-09-15 | 300.88 | $301.36 | 460531 |
| 2021-09-14 | 300.31 | $298.19 | 372100 |
| 2021-09-13 | 300.10 | $301.66 | 459022 |
| 2021-09-10 | 299.88 | $301.26 | 326848 |
| 2021-09-09 | 299.85 | $304.03 | 331500 |
| 2021-09-08 | 299.71 | $303.36 | 475041 |
| 2021-09-07 | 299.60 | $307.48 | 406905 |
| 2021-09-03 | 299.33 | $310.06 | 398687 |
| 2021-09-02 | 298.98 | $311.01 | 575316 |
| 2021-09-01 | 298.59 | $308.35 | 344800 |
| 2021-08-31 | 298.06 | $305.61 | 292453 |
| 2021-08-30 | 297.74 | $304.97 | 404000 |
| 2021-08-27 | 297.46 | $305.77 | 562517 |
| 2021-08-26 | 297.18 | $297.26 | 414900 |
| 2021-08-25 | 297.41 | $300.26 | 396100 |
| 2021-08-24 | 297.41 | $299.22 | 402021 |
| 2021-08-23 | 297.19 | $295.93 | 751244 |
| 2021-08-20 | 297.34 | $289.47 | 707410 |
| 2021-08-19 | 297.87 | $284.40 | 557406 |
| 2021-08-18 | 298.57 | $287.98 | 371204 |
| 2021-08-17 | 299.28 | $290.00 | 567200 |
| 2021-08-16 | 299.61 | $294.01 | 413200 |
| 2021-08-13 | 299.30 | $297.24 | 477548 |
| 2021-08-12 | 298.93 | $300.63 | 415900 |
| 2021-08-11 | 298.55 | $301.19 | 480045 |
| 2021-08-10 | 298.30 | $301.19 | 581800 |
| 2021-08-09 | 298.36 | $302.14 | 255000 |
| 2021-08-06 | 298.65 | $303.03 | 270100 |
| 2021-08-05 | 298.91 | $303.15 | 328800 |
| 2021-08-04 | 298.88 | $297.66 | 194100 |
| 2021-08-03 | 299.23 | $299.36 | 373700 |
| 2021-08-02 | 299.66 | $299.36 | 439449 |
| 2021-07-30 | 300.24 | $300.05 | 321000 |
| 2021-07-29 | 300.94 | $301.88 | 280700 |
| 2021-07-28 | 301.43 | $300.35 | 889523 |
| 2021-07-27 | 302.02 | $294.79 | 482500 |
| 2021-07-26 | 302.93 | $299.00 | 464348 |
| 2021-07-23 | 303.59 | $299.89 | 418220 |
| 2021-07-22 | 304.17 | $298.42 | 328516 |
| 2021-07-21 | 304.63 | $302.26 | 538727 |
| 2021-07-20 | 304.81 | $296.62 | 645118 |
| 2021-07-19 | 305.18 | $287.73 | 808140 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
383.52
2026-07-16
Close Price
$377.17
Vol: 452337
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
209.52
Average
270.27
Maximum
385.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 383.52 | $377.17 | 452337 |
| 2026-07-15 | 384.19 | $382.53 | 234900 |
| 2026-07-14 | 384.36 | $381.96 | 396844 |
| 2026-07-13 | 384.62 | $378.97 | 365802 |
| 2026-07-10 | 385.21 | $384.68 | 314936 |
| 2026-07-09 | 385.27 | $388.84 | 200100 |
| 2026-07-08 | 384.89 | $382.64 | 630417 |
| 2026-07-07 | 385.13 | $385.69 | 469709 |
| 2026-07-06 | 385.07 | $389.99 | 236107 |
| 2026-07-02 | 384.55 | $386.78 | 1.2M |
| 2026-07-01 | 384.32 | $391.10 | 385500 |
| 2026-06-30 | 383.60 | $393.96 | 734100 |
| 2026-06-29 | 382.51 | $390.25 | 600827 |
| 2026-06-26 | 381.70 | $388.31 | 836500 |
| 2026-06-25 | 381.00 | $391.92 | 463915 |
| 2026-06-24 | 379.85 | $389.01 | 688800 |
| 2026-06-23 | 378.89 | $387.68 | 414457 |
| 2026-06-22 | 377.96 | $393.85 | 377200 |
| 2026-06-18 | 376.29 | $389.04 | 613600 |
| 2026-06-17 | 374.95 | $380.02 | 670326 |
| 2026-06-16 | 374.41 | $381.41 | 308200 |
| 2026-06-15 | 373.68 | $386.17 | 261224 |
| 2026-06-12 | 372.36 | $380.39 | 275001 |
| 2026-06-11 | 371.52 | $377.91 | 388317 |
| 2026-06-10 | 370.84 | $365.21 | 389000 |
| 2026-06-09 | 371.44 | $370.61 | 610600 |
| 2026-06-08 | 371.52 | $369.68 | 346500 |
| 2026-06-05 | 371.72 | $366.27 | 618900 |
| 2026-06-04 | 372.29 | $382.90 | 265400 |
| 2026-06-03 | 371.17 | $376.99 | 514100 |
| 2026-06-02 | 370.56 | $382.39 | 551256 |
| 2026-06-01 | 369.32 | $379.40 | 626433 |
| 2026-05-29 | 368.26 | $380.77 | 488106 |
| 2026-05-28 | 366.94 | $382.78 | 270421 |
| 2026-05-27 | 365.27 | $379.87 | 500642 |
| 2026-05-26 | 363.73 | $379.69 | 360640 |
| 2026-05-22 | 362.05 | $372.34 | 303013 |
| 2026-05-21 | 360.97 | $368.06 | 382100 |
| 2026-05-20 | 360.22 | $363.17 | 349700 |
| 2026-05-19 | 359.91 | $353.23 | 492321 |
| 2026-05-18 | 360.62 | $357.58 | 434832 |
| 2026-05-15 | 360.94 | $362.25 | 253436 |
| 2026-05-14 | 360.80 | $372.24 | 253026 |
| 2026-05-13 | 359.60 | $369.28 | 241000 |
| 2026-05-12 | 358.58 | $368.58 | 234300 |
| 2026-05-11 | 357.52 | $372.81 | 336743 |
| 2026-05-08 | 355.91 | $368.99 | 187707 |
| 2026-05-07 | 354.54 | $366.58 | 275837 |
| 2026-05-06 | 353.27 | $374.14 | 427546 |
| 2026-05-05 | 351.07 | $368.21 | 183523 |
| 2026-05-04 | 349.27 | $361.52 | 364439 |
| 2026-05-01 | 347.98 | $362.46 | 256310 |
| 2026-04-30 | 346.46 | $359.88 | 311100 |
| 2026-04-29 | 345.04 | $351.33 | 350001 |
| 2026-04-28 | 344.38 | $351.50 | 253271 |
| 2026-04-27 | 343.63 | $357.83 | 660000 |
| 2026-04-24 | 342.14 | $358.20 | 281417 |
| 2026-04-23 | 340.45 | $355.96 | 497800 |
| 2026-04-22 | 338.81 | $358.54 | 363600 |
| 2026-04-21 | 336.74 | $355.39 | 460050 |
| 2026-04-20 | 334.78 | $358.71 | 338354 |
| 2026-04-17 | 332.26 | $356.35 | 573929 |
| 2026-04-16 | 329.72 | $348.67 | 382600 |
| 2026-04-15 | 327.72 | $347.98 | 461801 |
| 2026-04-14 | 325.59 | $345.88 | 377449 |
| 2026-04-13 | 323.46 | $338.90 | 684759 |
| 2026-04-10 | 321.83 | $331.87 | 248328 |
| 2026-04-09 | 320.77 | $332.72 | 307200 |
| 2026-04-08 | 319.52 | $331.05 | 718414 |
| 2026-04-07 | 318.30 | $320.21 | 470144 |
| 2026-04-06 | 318.10 | $319.69 | 477181 |
| 2026-04-02 | 317.94 | $318.36 | 337439 |
| 2026-04-01 | 317.89 | $316.16 | 940340 |
| 2026-03-31 | 318.07 | $313.81 | 629223 |
| 2026-03-30 | 318.52 | $301.02 | 643640 |
| 2026-03-27 | 320.36 | $307.37 | 455828 |
| 2026-03-26 | 321.73 | $313.68 | 346443 |
| 2026-03-25 | 322.58 | $321.24 | 467130 |
| 2026-03-24 | 322.72 | $317.06 | 506279 |
| 2026-03-23 | 323.32 | $316.49 | 911353 |
| 2026-03-20 | 324.04 | $309.55 | 669500 |
| 2026-03-19 | 325.56 | $317.81 | 348000 |
| 2026-03-18 | 326.38 | $315.57 | 591325 |
| 2026-03-17 | 327.51 | $321.00 | 249000 |
| 2026-03-16 | 328.20 | $318.71 | 476981 |
| 2026-03-13 | 329.20 | $315.18 | 321200 |
| 2026-03-12 | 330.67 | $316.45 | 932644 |
| 2026-03-11 | 332.17 | $324.87 | 409228 |
| 2026-03-10 | 332.94 | $325.22 | 515257 |
| 2026-03-09 | 333.75 | $325.45 | 836012 |
| 2026-03-06 | 334.63 | $320.36 | 546612 |
| 2026-03-05 | 336.13 | $328.55 | 564557 |
| 2026-03-04 | 336.92 | $334.92 | 568038 |
| 2026-03-03 | 337.14 | $331.48 | 688800 |
| 2026-03-02 | 337.73 | $338.51 | 799328 |
| 2026-02-27 | 337.65 | $335.25 | 593848 |
| 2026-02-26 | 337.90 | $340.66 | 467700 |
| 2026-02-25 | 337.61 | $338.85 | 506442 |
| 2026-02-24 | 337.48 | $337.45 | 380700 |
| 2026-02-23 | 337.48 | $332.88 | 250923 |
| 2026-02-20 | 337.97 | $337.07 | 461100 |
| 2026-02-19 | 338.06 | $338.21 | 270002 |
| 2026-02-18 | 338.05 | $337.44 | 243400 |
| 2026-02-17 | 338.11 | $335.27 | 366700 |
| 2026-02-13 | 338.41 | $334.76 | 297500 |
| 2026-02-12 | 338.79 | $331.12 | 534766 |
| 2026-02-11 | 339.60 | $339.07 | 352300 |
| 2026-02-10 | 339.66 | $341.28 | 325100 |
| 2026-02-09 | 339.49 | $342.76 | 241200 |
| 2026-02-06 | 339.14 | $339.48 | 328099 |
| 2026-02-05 | 339.11 | $325.70 | 651817 |
| 2026-02-04 | 340.52 | $331.99 | 754010 |
| 2026-02-03 | 341.41 | $338.53 | 843000 |
| 2026-02-02 | 341.72 | $339.46 | 515009 |
| 2026-01-30 | 341.96 | $336.33 | 720473 |
| 2026-01-29 | 342.55 | $342.80 | 835900 |
| 2026-01-28 | 342.52 | $344.47 | 279244 |
| 2026-01-27 | 342.32 | $346.11 | 167843 |
| 2026-01-26 | 341.92 | $345.82 | 332300 |
| 2026-01-23 | 341.51 | $346.76 | 356900 |
| 2026-01-22 | 340.95 | $353.70 | 409300 |
| 2026-01-21 | 339.61 | $350.66 | 348112 |
| 2026-01-20 | 338.45 | $345.63 | 560436 |
| 2026-01-16 | 337.69 | $349.46 | 305100 |
| 2026-01-15 | 336.45 | $348.21 | 1.1M |
| 2026-01-14 | 335.22 | $345.49 | 369800 |
| 2026-01-13 | 334.13 | $343.97 | 515700 |
| 2026-01-12 | 333.10 | $344.52 | 810557 |
| 2026-01-09 | 331.90 | $342.38 | 783246 |
| 2026-01-08 | 330.79 | $339.18 | 529335 |
| 2026-01-07 | 329.91 | $336.65 | 920100 |
| 2026-01-06 | 329.20 | $337.35 | 2.1M |
| 2026-01-05 | 328.34 | $333.36 | 839037 |
| 2026-01-02 | 327.81 | $327.12 | 517600 |
| 2025-12-31 | 327.89 | $323.01 | 298021 |
| 2025-12-30 | 328.40 | $325.75 | 202400 |
| 2025-12-29 | 328.68 | $328.44 | 617706 |
| 2025-12-26 | 328.71 | $331.06 | 412800 |
| 2025-12-24 | 328.46 | $333.00 | 121217 |
| 2025-12-23 | 327.98 | $332.39 | 637713 |
| 2025-12-22 | 327.52 | $334.55 | 436800 |
| 2025-12-19 | 326.78 | $329.61 | 454600 |
| 2025-12-18 | 326.48 | $324.28 | 363140 |
| 2025-12-17 | 326.71 | $321.75 | 348009 |
| 2025-12-16 | 327.23 | $327.47 | 343806 |
| 2025-12-15 | 327.20 | $329.04 | 413400 |
| 2025-12-12 | 327.01 | $332.92 | 330343 |
| 2025-12-11 | 326.39 | $339.33 | 412528 |
| 2025-12-10 | 325.03 | $334.44 | 607434 |
| 2025-12-09 | 324.04 | $331.66 | 230300 |
| 2025-12-08 | 323.23 | $331.46 | 453596 |
| 2025-12-05 | 322.37 | $331.15 | 812500 |
| 2025-12-04 | 321.44 | $333.15 | 306559 |
| 2025-12-03 | 320.21 | $328.46 | 202543 |
| 2025-12-02 | 319.34 | $322.63 | 408839 |
| 2025-12-01 | 319.00 | $322.28 | 449238 |
| 2025-11-28 | 318.65 | $328.12 | 207600 |
| 2025-11-26 | 317.66 | $325.72 | 363815 |
| 2025-11-25 | 316.81 | $322.47 | 382332 |
| 2025-11-24 | 316.21 | $316.08 | 595614 |
| 2025-11-21 | 316.22 | $308.52 | 456530 |
| 2025-11-20 | 317.03 | $300.69 | 710900 |
| 2025-11-19 | 318.75 | $307.97 | 479900 |
| 2025-11-18 | 319.89 | $306.96 | 480419 |
| 2025-11-17 | 321.25 | $306.58 | 539994 |
| 2025-11-14 | 322.80 | $312.12 | 444732 |
| 2025-11-13 | 323.92 | $310.75 | 430200 |
| 2025-11-12 | 325.31 | $322.82 | 297605 |
| 2025-11-11 | 325.57 | $324.14 | 195800 |
| 2025-11-10 | 325.72 | $324.96 | 314914 |
| 2025-11-07 | 325.80 | $321.04 | 520976 |
| 2025-11-06 | 326.30 | $319.90 | 492287 |
| 2025-11-05 | 326.97 | $326.90 | 301924 |
| 2025-11-04 | 326.98 | $321.18 | 271955 |
| 2025-11-03 | 327.59 | $328.51 | 359500 |
| 2025-10-31 | 327.49 | $330.69 | 358914 |
| 2025-10-30 | 327.16 | $327.37 | 339700 |
| 2025-10-29 | 327.13 | $330.87 | 417800 |
| 2025-10-28 | 326.74 | $331.80 | 346300 |
| 2025-10-27 | 326.21 | $333.65 | 340325 |
| 2025-10-24 | 325.42 | $331.66 | 389902 |
| 2025-10-23 | 324.77 | $327.18 | 343104 |
| 2025-10-22 | 324.51 | $322.26 | 741153 |
| 2025-10-21 | 324.75 | $329.03 | 484618 |
| 2025-10-20 | 324.30 | $330.33 | 264434 |
| 2025-10-17 | 323.67 | $324.03 | 382700 |
| 2025-10-16 | 323.63 | $327.87 | 718500 |
| 2025-10-15 | 323.18 | $335.00 | 565053 |
| 2025-10-14 | 321.94 | $330.34 | 513026 |
| 2025-10-13 | 321.05 | $327.49 | 233542 |
| 2025-10-10 | 320.37 | $317.33 | 560534 |
| 2025-10-09 | 320.69 | $326.74 | 248446 |
| 2025-10-08 | 320.06 | $327.97 | 476518 |
| 2025-10-07 | 319.23 | $324.23 | 495800 |
| 2025-10-06 | 318.70 | $327.74 | 434040 |
| 2025-10-03 | 317.75 | $325.46 | 797000 |
| 2025-10-02 | 316.93 | $323.50 | 289500 |
| 2025-10-01 | 316.24 | $320.05 | 491300 |
| 2025-09-30 | 315.84 | $320.04 | 629503 |
| 2025-09-29 | 315.40 | $319.87 | 536207 |
| 2025-09-26 | 314.93 | $319.19 | 497448 |
| 2025-09-25 | 314.48 | $316.12 | 632501 |
| 2025-09-24 | 314.31 | $319.38 | 510800 |
| 2025-09-23 | 313.78 | $324.07 | 496234 |
| 2025-09-22 | 312.69 | $324.95 | 352815 |
| 2025-09-19 | 311.40 | $322.41 | 357662 |
| 2025-09-18 | 310.24 | $323.85 | 377020 |
| 2025-09-17 | 308.81 | $315.01 | 430137 |
| 2025-09-16 | 308.16 | $314.12 | 241333 |
| 2025-09-15 | 307.53 | $314.37 | 603421 |
| 2025-09-12 | 306.81 | $312.87 | 277730 |
| 2025-09-11 | 306.17 | $315.71 | 276300 |
| 2025-09-10 | 305.17 | $309.69 | 260744 |
| 2025-09-09 | 304.70 | $310.82 | 189746 |
| 2025-09-08 | 304.05 | $312.06 | 190115 |
| 2025-09-05 | 303.21 | $310.83 | 290705 |
| 2025-09-04 | 302.41 | $309.12 | 304829 |
| 2025-09-03 | 301.70 | $305.54 | 206114 |
| 2025-09-02 | 301.29 | $305.90 | 449302 |
| 2025-08-29 | 300.81 | $307.70 | 214800 |
| 2025-08-28 | 300.08 | $310.32 | 240530 |
| 2025-08-27 | 299.01 | $308.59 | 235914 |
| 2025-08-26 | 298.00 | $306.67 | 240343 |
| 2025-08-25 | 297.09 | $304.02 | 292000 |
| 2025-08-22 | 296.36 | $307.28 | 504046 |
| 2025-08-21 | 295.21 | $297.12 | 136100 |
| 2025-08-20 | 295.00 | $295.62 | 140900 |
| 2025-08-19 | 294.94 | $296.60 | 233500 |
| 2025-08-18 | 294.76 | $300.81 | 182729 |
| 2025-08-15 | 294.13 | $299.36 | 437718 |
| 2025-08-14 | 293.58 | $300.45 | 277200 |
| 2025-08-13 | 292.85 | $304.81 | 291720 |
| 2025-08-12 | 291.59 | $299.54 | 375158 |
| 2025-08-11 | 290.76 | $291.73 | 368738 |
| 2025-08-08 | 290.66 | $291.54 | 359631 |
| 2025-08-07 | 290.56 | $291.06 | 298912 |
| 2025-08-06 | 290.51 | $291.82 | 392500 |
| 2025-08-05 | 290.37 | $292.98 | 360220 |
| 2025-08-04 | 290.10 | $291.64 | 348210 |
| 2025-08-01 | 289.94 | $284.45 | 369900 |
| 2025-07-31 | 290.51 | $290.15 | 382300 |
| 2025-07-30 | 290.55 | $292.91 | 333411 |
| 2025-07-29 | 290.30 | $291.95 | 303655 |
| 2025-07-28 | 290.13 | $293.92 | 314600 |
| 2025-07-25 | 289.73 | $294.00 | 218206 |
| 2025-07-24 | 289.28 | $292.77 | 382600 |
| 2025-07-23 | 288.91 | $296.16 | 360245 |
| 2025-07-22 | 288.15 | $291.02 | 191339 |
| 2025-07-21 | 287.85 | $290.47 | 345100 |
| 2025-07-18 | 287.57 | $292.76 | 266187 |
| 2025-07-17 | 287.03 | $294.86 | 835600 |
| 2025-07-16 | 286.20 | $290.82 | 391000 |
| 2025-07-15 | 285.72 | $287.06 | 639806 |
| 2025-07-14 | 285.58 | $291.33 | 417014 |
| 2025-07-11 | 284.97 | $288.65 | 297300 |
| 2025-07-10 | 284.58 | $293.25 | 348400 |
| 2025-07-09 | 283.67 | $292.94 | 243825 |
| 2025-07-08 | 282.69 | $289.13 | 443400 |
| 2025-07-07 | 282.02 | $287.80 | 354640 |
| 2025-07-03 | 281.41 | $292.05 | 353346 |
| 2025-07-02 | 280.29 | $288.53 | 329928 |
| 2025-07-01 | 279.42 | $285.23 | 471148 |
| 2025-06-30 | 278.81 | $285.86 | 342105 |
| 2025-06-27 | 278.07 | $285.01 | 708406 |
| 2025-06-26 | 277.34 | $284.60 | 253509 |
| 2025-06-25 | 276.57 | $280.10 | 260500 |
| 2025-06-24 | 276.20 | $283.60 | 228379 |
| 2025-06-23 | 275.42 | $278.91 | 460331 |
| 2025-06-20 | 275.05 | $276.15 | 262822 |
| 2025-06-18 | 274.94 | $276.84 | 463335 |
| 2025-06-17 | 274.74 | $275.32 | 266000 |
| 2025-06-16 | 274.68 | $278.33 | 464500 |
| 2025-06-13 | 274.29 | $274.97 | 457500 |
| 2025-06-12 | 274.22 | $280.53 | 253619 |
| 2025-06-11 | 273.56 | $281.96 | 333329 |
| 2025-06-10 | 272.67 | $282.71 | 359625 |
| 2025-06-09 | 271.62 | $281.89 | 304600 |
| 2025-06-06 | 270.54 | $280.58 | 305707 |
| 2025-06-05 | 269.48 | $276.21 | 569500 |
| 2025-06-04 | 268.77 | $275.80 | 194215 |
| 2025-06-03 | 268.03 | $276.33 | 454400 |
| 2025-06-02 | 267.16 | $271.72 | 398900 |
| 2025-05-30 | 266.68 | $269.62 | 431641 |
| 2025-05-29 | 266.37 | $270.80 | 355600 |
| 2025-05-28 | 265.90 | $270.59 | 267984 |
| 2025-05-27 | 265.40 | $273.06 | 444600 |
| 2025-05-23 | 264.60 | $266.73 | 459038 |
| 2025-05-22 | 264.37 | $267.23 | 353300 |
| 2025-05-21 | 264.07 | $267.07 | 345044 |
| 2025-05-20 | 263.76 | $274.71 | 260000 |
| 2025-05-19 | 262.61 | $273.97 | 407500 |
| 2025-05-16 | 261.41 | $275.16 | 280628 |
| 2025-05-15 | 259.96 | $271.98 | 414738 |
| 2025-05-14 | 258.70 | $271.11 | 284400 |
| 2025-05-13 | 257.39 | $272.95 | 523839 |
| 2025-05-12 | 255.75 | $271.60 | 852100 |
| 2025-05-09 | 254.08 | $261.67 | 451332 |
| 2025-05-08 | 253.29 | $262.46 | 560600 |
| 2025-05-07 | 252.32 | $257.19 | 243800 |
| 2025-05-06 | 251.81 | $256.27 | 317200 |
| 2025-05-05 | 251.34 | $259.99 | 494240 |
| 2025-05-02 | 250.43 | $261.57 | 340932 |
| 2025-05-01 | 249.25 | $255.32 | 379300 |
| 2025-04-30 | 248.62 | $253.55 | 345800 |
| 2025-04-29 | 248.10 | $255.04 | 485200 |
| 2025-04-28 | 247.37 | $253.28 | 471251 |
| 2025-04-25 | 246.74 | $252.41 | 339918 |
| 2025-04-24 | 246.15 | $251.66 | 506930 |
| 2025-04-23 | 245.57 | $245.89 | 341200 |
| 2025-04-22 | 245.53 | $241.05 | 405124 |
| 2025-04-21 | 246.00 | $234.76 | 1.1M |
| 2025-04-17 | 247.19 | $240.86 | 313975 |
| 2025-04-16 | 247.85 | $239.16 | 410450 |
| 2025-04-15 | 248.77 | $242.55 | 390000 |
| 2025-04-14 | 249.42 | $242.51 | 511200 |
| 2025-04-11 | 250.15 | $239.98 | 655905 |
| 2025-04-10 | 251.22 | $235.53 | 778729 |
| 2025-04-09 | 252.87 | $245.49 | 1.8M |
| 2025-04-08 | 253.65 | $224.16 | 929355 |
| 2025-04-07 | 256.76 | $230.80 | 1.9M |
| 2025-04-04 | 259.49 | $232.32 | 887111 |
| 2025-04-03 | 262.35 | $243.75 | 633101 |
| 2025-04-02 | 264.31 | $260.51 | 243316 |
| 2025-04-01 | 264.71 | $255.66 | 275732 |
| 2025-03-31 | 265.66 | $255.53 | 809835 |
| 2025-03-28 | 266.72 | $257.60 | 360400 |
| 2025-03-27 | 267.68 | $263.14 | 583561 |
| 2025-03-26 | 268.16 | $264.82 | 421439 |
| 2025-03-25 | 268.51 | $269.43 | 250100 |
| 2025-03-24 | 268.42 | $270.57 | 384800 |
| 2025-03-21 | 268.19 | $262.96 | 386827 |
| 2025-03-20 | 268.74 | $264.26 | 488300 |
| 2025-03-19 | 269.21 | $266.32 | 972169 |
| 2025-03-18 | 269.52 | $261.28 | 356328 |
| 2025-03-17 | 270.39 | $264.74 | 326250 |
| 2025-03-14 | 270.98 | $261.24 | 418300 |
| 2025-03-13 | 272.01 | $254.58 | 591440 |
| 2025-03-12 | 273.84 | $259.08 | 420958 |
| 2025-03-11 | 275.39 | $258.62 | 561400 |
| 2025-03-10 | 277.16 | $257.55 | 650700 |
| 2025-03-07 | 279.22 | $264.30 | 538100 |
| 2025-03-06 | 280.79 | $263.23 | 519102 |
| 2025-03-05 | 282.64 | $268.98 | 394100 |
| 2025-03-04 | 284.08 | $265.67 | 632800 |
| 2025-03-03 | 286.02 | $267.60 | 1.7M |
| 2025-02-28 | 287.96 | $276.80 | 400510 |
| 2025-02-27 | 289.13 | $273.56 | 232545 |
| 2025-02-26 | 290.77 | $279.30 | 375900 |
| 2025-02-25 | 291.98 | $278.21 | 275613 |
| 2025-02-24 | 293.43 | $280.50 | 287300 |
| 2025-02-21 | 294.79 | $283.19 | 688800 |
| 2025-02-20 | 296.01 | $293.76 | 271707 |
| 2025-02-19 | 296.25 | $296.62 | 289647 |
| 2025-02-18 | 296.21 | $297.31 | 427000 |
| 2025-02-14 | 296.09 | $295.57 | 132400 |
| 2025-02-13 | 296.15 | $295.67 | 190238 |
| 2025-02-12 | 296.20 | $292.13 | 318700 |
| 2025-02-11 | 296.62 | $293.74 | 296749 |
| 2025-02-10 | 296.93 | $297.57 | 195244 |
| 2025-02-07 | 296.86 | $296.20 | 229200 |
| 2025-02-06 | 296.93 | $299.53 | 263800 |
| 2025-02-05 | 296.66 | $301.21 | 187146 |
| 2025-02-04 | 296.18 | $297.55 | 180343 |
| 2025-02-03 | 296.03 | $294.01 | 316706 |
| 2025-01-31 | 296.24 | $296.91 | 311928 |
| 2025-01-30 | 296.17 | $299.67 | 387945 |
| 2025-01-29 | 295.81 | $296.18 | 349824 |
| 2025-01-28 | 295.77 | $296.57 | 126800 |
| 2025-01-27 | 295.68 | $294.78 | 952400 |
| 2025-01-24 | 295.78 | $300.73 | 285125 |
| 2025-01-23 | 295.26 | $302.92 | 284800 |
| 2025-01-22 | 294.45 | $300.98 | 210709 |
| 2025-01-21 | 293.76 | $301.78 | 424600 |
| 2025-01-17 | 292.92 | $294.66 | 332445 |
| 2025-01-16 | 292.73 | $293.41 | 453424 |
| 2025-01-15 | 292.66 | $292.61 | 432532 |
| 2025-01-14 | 292.67 | $286.70 | 259212 |
| 2025-01-13 | 293.30 | $284.37 | 587902 |
| 2025-01-10 | 294.24 | $284.84 | 452100 |
| 2025-01-08 | 295.23 | $291.25 | 290939 |
| 2025-01-07 | 295.65 | $293.02 | 236241 |
| 2025-01-06 | 295.92 | $295.17 | 451650 |
| 2025-01-03 | 296.00 | $294.78 | 238400 |
| 2025-01-02 | 296.13 | $288.80 | 300530 |
| 2024-12-31 | 296.90 | $287.82 | 234024 |
| 2024-12-30 | 297.86 | $288.33 | 366624 |
| 2024-12-27 | 298.86 | $290.94 | 610529 |
| 2024-12-26 | 299.69 | $296.17 | 286700 |
| 2024-12-24 | 300.06 | $292.69 | 179111 |
| 2024-12-23 | 300.84 | $289.81 | 272226 |
| 2024-12-20 | 302.00 | $290.85 | 730100 |
| 2024-12-19 | 303.17 | $287.90 | 727008 |
| 2024-12-18 | 304.78 | $289.01 | 586419 |
| 2024-12-17 | 306.44 | $301.73 | 284795 |
| 2024-12-16 | 306.94 | $306.26 | 485331 |
| 2024-12-13 | 307.01 | $303.12 | 304300 |
| 2024-12-12 | 307.42 | $304.91 | 353700 |
| 2024-12-11 | 307.68 | $309.51 | 279328 |
| 2024-12-10 | 307.49 | $307.79 | 257502 |
| 2024-12-09 | 307.46 | $309.89 | 475900 |
| 2024-12-06 | 307.21 | $313.01 | 228400 |
| 2024-12-05 | 306.59 | $310.39 | 345400 |
| 2024-12-04 | 306.19 | $314.84 | 350800 |
| 2024-12-03 | 305.28 | $312.71 | 236710 |
| 2024-12-02 | 304.50 | $314.49 | 315049 |
| 2024-11-29 | 303.45 | $315.36 | 220019 |
| 2024-11-27 | 302.20 | $313.05 | 275261 |
| 2024-11-26 | 301.06 | $312.74 | 522300 |
| 2024-11-25 | 299.83 | $314.56 | 352111 |
| 2024-11-22 | 298.27 | $310.24 | 254331 |
| 2024-11-21 | 297.02 | $304.85 | 431039 |
| 2024-11-20 | 296.19 | $299.39 | 371100 |
| 2024-11-19 | 295.85 | $298.79 | 229800 |
| 2024-11-18 | 295.54 | $294.39 | 286710 |
| 2024-11-15 | 295.67 | $293.95 | 427028 |
| 2024-11-14 | 295.85 | $299.60 | 521655 |
| 2024-11-13 | 295.45 | $304.90 | 398936 |
| 2024-11-12 | 294.46 | $308.15 | 370100 |
| 2024-11-11 | 293.02 | $313.62 | 376400 |
| 2024-11-08 | 290.85 | $309.71 | 315924 |
| 2024-11-07 | 288.86 | $306.89 | 1.1M |
| 2024-11-06 | 286.96 | $305.86 | 843031 |
| 2024-11-05 | 284.98 | $290.33 | 473423 |
| 2024-11-04 | 284.41 | $284.87 | 291434 |
| 2024-11-01 | 284.36 | $283.59 | 447300 |
| 2024-10-31 | 284.44 | $280.44 | 347900 |
| 2024-10-30 | 284.87 | $285.37 | 348628 |
| 2024-10-29 | 284.81 | $286.83 | 339948 |
| 2024-10-28 | 284.60 | $287.34 | 293528 |
| 2024-10-25 | 284.31 | $282.87 | 574900 |
| 2024-10-24 | 284.46 | $283.16 | 512100 |
| 2024-10-23 | 284.60 | $282.66 | 470900 |
| 2024-10-22 | 284.81 | $285.77 | 464000 |
| 2024-10-21 | 284.70 | $287.56 | 216701 |
| 2024-10-18 | 284.40 | $290.57 | 172435 |
| 2024-10-17 | 283.75 | $291.42 | 547200 |
| 2024-10-16 | 282.95 | $292.71 | 294500 |
| 2024-10-15 | 281.92 | $287.99 | 328545 |
| 2024-10-14 | 281.28 | $288.50 | 181235 |
| 2024-10-11 | 280.52 | $286.28 | 194300 |
| 2024-10-10 | 279.92 | $280.08 | 202522 |
| 2024-10-09 | 279.90 | $282.18 | 186537 |
| 2024-10-08 | 279.66 | $281.48 | 235200 |
| 2024-10-07 | 279.47 | $280.17 | 215000 |
| 2024-10-04 | 279.39 | $282.87 | 217500 |
| 2024-10-03 | 279.03 | $278.19 | 225700 |
| 2024-10-02 | 279.11 | $280.77 | 248302 |
| 2024-10-01 | 278.94 | $280.28 | 306424 |
| 2024-09-30 | 278.80 | $284.00 | 448500 |
| 2024-09-27 | 278.25 | $283.42 | 340848 |
| 2024-09-26 | 277.71 | $281.72 | 419800 |
| 2024-09-25 | 277.28 | $280.38 | 176007 |
| 2024-09-24 | 276.96 | $283.57 | 242341 |
| 2024-09-23 | 276.26 | $282.78 | 269408 |
| 2024-09-20 | 275.58 | $284.01 | 369614 |
| 2024-09-19 | 274.69 | $285.77 | 715581 |
| 2024-09-18 | 273.52 | $279.68 | 598551 |
| 2024-09-17 | 272.87 | $279.68 | 703800 |
| 2024-09-16 | 272.16 | $277.63 | 517600 |
| 2024-09-13 | 271.58 | $277.23 | 263800 |
| 2024-09-12 | 270.98 | $270.52 | 300000 |
| 2024-09-11 | 271.03 | $267.13 | 194920 |
| 2024-09-10 | 271.44 | $265.21 | 254400 |
| 2024-09-09 | 272.10 | $265.75 | 369524 |
| 2024-09-06 | 272.77 | $263.74 | 283600 |
| 2024-09-05 | 273.72 | $269.28 | 314933 |
| 2024-09-04 | 274.19 | $271.16 | 194000 |
| 2024-09-03 | 274.51 | $271.10 | 352100 |
| 2024-08-30 | 274.86 | $280.81 | 327500 |
| 2024-08-29 | 274.24 | $279.05 | 244600 |
| 2024-08-28 | 273.73 | $276.80 | 393008 |
| 2024-08-27 | 273.41 | $279.49 | 225832 |
| 2024-08-26 | 272.77 | $281.21 | 260314 |
| 2024-08-23 | 271.88 | $281.22 | 548661 |
| 2024-08-22 | 270.90 | $273.63 | 246800 |
| 2024-08-21 | 270.61 | $276.68 | 413147 |
| 2024-08-20 | 269.97 | $272.64 | 304576 |
| 2024-08-19 | 269.69 | $275.42 | 537214 |
| 2024-08-16 | 269.09 | $271.90 | 283800 |
| 2024-08-15 | 268.79 | $271.59 | 585398 |
| 2024-08-14 | 268.50 | $264.60 | 384610 |
| 2024-08-13 | 268.91 | $266.49 | 978400 |
| 2024-08-12 | 269.16 | $262.29 | 268551 |
| 2024-08-09 | 269.88 | $263.74 | 369000 |
| 2024-08-08 | 270.53 | $263.19 | 491300 |
| 2024-08-07 | 271.30 | $256.40 | 568532 |
| 2024-08-06 | 272.87 | $260.74 | 898804 |
| 2024-08-05 | 274.15 | $257.11 | 654132 |
| 2024-08-02 | 275.94 | $265.14 | 647905 |
| 2024-08-01 | 277.08 | $275.15 | 763802 |
| 2024-07-31 | 277.28 | $283.96 | 343114 |
| 2024-07-30 | 276.58 | $282.43 | 424912 |
| 2024-07-29 | 275.96 | $282.17 | 364200 |
| 2024-07-26 | 275.31 | $284.97 | 403228 |
| 2024-07-25 | 274.29 | $280.10 | 618946 |
| 2024-07-24 | 273.68 | $278.04 | 530700 |
| 2024-07-23 | 273.22 | $284.69 | 349329 |
| 2024-07-22 | 272.01 | $281.73 | 487217 |
| 2024-07-19 | 270.99 | $277.24 | 654418 |
| 2024-07-18 | 270.33 | $278.52 | 493600 |
| 2024-07-17 | 269.47 | $284.59 | 494300 |
| 2024-07-16 | 267.88 | $289.78 | 740600 |
| 2024-07-15 | 265.57 | $281.21 | 826132 |
| 2024-07-12 | 263.93 | $275.88 | 845600 |
| 2024-07-11 | 262.67 | $272.47 | 796600 |
| 2024-07-10 | 261.64 | $263.97 | 342100 |
| 2024-07-09 | 261.39 | $261.74 | 289000 |
| 2024-07-08 | 261.36 | $263.17 | 299497 |
| 2024-07-05 | 261.17 | $261.37 | 303346 |
| 2024-07-03 | 261.15 | $261.16 | 139700 |
| 2024-07-02 | 261.14 | $261.23 | 218004 |
| 2024-07-01 | 261.14 | $260.65 | 249902 |
| 2024-06-28 | 261.19 | $262.53 | 603200 |
| 2024-06-27 | 261.04 | $263.01 | 220619 |
| 2024-06-26 | 260.84 | $259.46 | 226371 |
| 2024-06-25 | 260.98 | $260.34 | 347142 |
| 2024-06-24 | 261.05 | $260.18 | 274029 |
| 2024-06-21 | 261.14 | $260.22 | 239209 |
| 2024-06-20 | 261.24 | $259.37 | 232617 |
| 2024-06-18 | 261.44 | $261.17 | 541517 |
| 2024-06-17 | 261.46 | $260.21 | 349400 |
| 2024-06-14 | 261.60 | $258.17 | 431043 |
| 2024-06-13 | 261.96 | $262.07 | 254000 |
| 2024-06-12 | 261.94 | $264.14 | 345174 |
| 2024-06-11 | 261.71 | $260.02 | 117232 |
| 2024-06-10 | 261.89 | $261.13 | 176600 |
| 2024-06-07 | 261.97 | $259.40 | 137843 |
| 2024-06-06 | 262.24 | $262.42 | 214149 |
| 2024-06-05 | 262.22 | $264.49 | 186215 |
| 2024-06-04 | 261.98 | $259.33 | 190000 |
| 2024-06-03 | 262.26 | $262.77 | 619800 |
| 2024-05-31 | 262.21 | $263.62 | 551100 |
| 2024-05-30 | 262.06 | $262.74 | 239926 |
| 2024-05-29 | 261.99 | $261.10 | 191011 |
| 2024-05-28 | 262.09 | $264.56 | 225057 |
| 2024-05-24 | 261.83 | $264.39 | 216442 |
| 2024-05-23 | 261.56 | $261.10 | 364400 |
| 2024-05-22 | 261.60 | $264.76 | 225049 |
| 2024-05-21 | 261.27 | $266.77 | 247100 |
| 2024-05-20 | 260.69 | $267.35 | 242733 |
| 2024-05-17 | 259.99 | $265.15 | 510935 |
| 2024-05-16 | 259.45 | $265.43 | 235300 |
| 2024-05-15 | 258.82 | $267.96 | 224300 |
| 2024-05-14 | 257.86 | $263.49 | 472044 |
| 2024-05-13 | 257.26 | $260.53 | 255100 |
| 2024-05-10 | 256.92 | $259.92 | 274212 |
| 2024-05-09 | 256.60 | $261.92 | 282521 |
| 2024-05-08 | 256.04 | $260.10 | 289200 |
| 2024-05-07 | 255.62 | $262.30 | 147800 |
| 2024-05-06 | 254.91 | $261.01 | 245415 |
| 2024-05-03 | 254.27 | $256.87 | 266006 |
| 2024-05-02 | 254.00 | $254.34 | 329248 |
| 2024-05-01 | 253.96 | $249.58 | 283837 |
| 2024-04-30 | 254.42 | $250.32 | 260712 |
| 2024-04-29 | 254.85 | $255.74 | 337400 |
| 2024-04-26 | 254.76 | $253.09 | 259417 |
| 2024-04-25 | 254.94 | $249.86 | 237900 |
| 2024-04-24 | 255.47 | $251.27 | 284500 |
| 2024-04-23 | 255.91 | $252.37 | 389219 |
| 2024-04-22 | 256.29 | $247.92 | 330400 |
| 2024-04-19 | 257.17 | $245.29 | 1.5M |
| 2024-04-18 | 258.42 | $246.94 | 363800 |
| 2024-04-17 | 259.62 | $248.02 | 444545 |
| 2024-04-16 | 260.85 | $251.24 | 415500 |
| 2024-04-15 | 261.86 | $251.04 | 543400 |
| 2024-04-12 | 263.00 | $255.36 | 564600 |
| 2024-04-11 | 263.80 | $260.85 | 467016 |
| 2024-04-10 | 264.11 | $258.86 | 906100 |
| 2024-04-09 | 264.66 | $264.77 | 493200 |
| 2024-04-08 | 264.65 | $264.08 | 654608 |
| 2024-04-05 | 264.71 | $262.74 | 478421 |
| 2024-04-04 | 264.92 | $261.67 | 240913 |
| 2024-04-03 | 265.26 | $265.08 | 462500 |
| 2024-04-02 | 265.28 | $263.38 | 448909 |
| 2024-04-01 | 265.48 | $268.70 | 565600 |
| 2024-03-28 | 265.14 | $270.80 | 448100 |
| 2024-03-27 | 264.54 | $270.77 | 321365 |
| 2024-03-26 | 263.89 | $265.63 | 257500 |
| 2024-03-25 | 263.71 | $265.74 | 359839 |
| 2024-03-22 | 263.49 | $265.08 | 365549 |
| 2024-03-21 | 263.32 | $268.18 | 626500 |
| 2024-03-20 | 262.81 | $265.61 | 381702 |
| 2024-03-19 | 262.52 | $261.29 | 583200 |
| 2024-03-18 | 262.65 | $260.62 | 422224 |
| 2024-03-15 | 262.86 | $262.58 | 454104 |
| 2024-03-14 | 262.89 | $262.79 | 778428 |
| 2024-03-13 | 262.90 | $267.59 | 681800 |
| 2024-03-12 | 262.41 | $266.50 | 579807 |
| 2024-03-11 | 261.98 | $265.73 | 451300 |
| 2024-03-08 | 261.58 | $268.52 | 710243 |
| 2024-03-07 | 260.85 | $269.22 | 666700 |
| 2024-03-06 | 259.97 | $266.90 | 600700 |
| 2024-03-05 | 259.24 | $264.21 | 503800 |
| 2024-03-04 | 258.72 | $268.74 | 510484 |
| 2024-03-01 | 257.66 | $267.59 | 675418 |
| 2024-02-29 | 256.62 | $263.99 | 615000 |
| 2024-02-28 | 255.84 | $262.77 | 730631 |
| 2024-02-27 | 255.11 | $264.71 | 825100 |
| 2024-02-26 | 254.10 | $260.41 | 514935 |
| 2024-02-23 | 253.44 | $257.65 | 1.0M |
| 2024-02-22 | 252.99 | $257.40 | 889200 |
| 2024-02-21 | 252.53 | $253.06 | 747185 |
| 2024-02-20 | 252.47 | $255.44 | 690514 |
| 2024-02-16 | 252.16 | $259.44 | 777633 |
| 2024-02-15 | 251.40 | $263.53 | 598750 |
| 2024-02-14 | 250.12 | $257.61 | 617900 |
| 2024-02-13 | 249.33 | $250.81 | 1.4M |
| 2024-02-12 | 249.17 | $261.12 | 503326 |
| 2024-02-09 | 247.92 | $257.02 | 584965 |
| 2024-02-08 | 246.96 | $252.05 | 343400 |
| 2024-02-07 | 246.42 | $247.66 | 418400 |
| 2024-02-06 | 246.29 | $247.72 | 425344 |
| 2024-02-05 | 246.14 | $245.14 | 726705 |
| 2024-02-02 | 246.25 | $248.04 | 454200 |
| 2024-02-01 | 246.06 | $248.88 | 647300 |
| 2024-01-31 | 245.76 | $244.37 | 410469 |
| 2024-01-30 | 245.91 | $249.43 | 611293 |
| 2024-01-29 | 245.54 | $252.23 | 514300 |
| 2024-01-26 | 244.83 | $246.79 | 482737 |
| 2024-01-25 | 244.63 | $247.09 | 665735 |
| 2024-01-24 | 244.37 | $245.48 | 638308 |
| 2024-01-23 | 244.25 | $247.69 | 788326 |
| 2024-01-22 | 243.89 | $248.03 | 798900 |
| 2024-01-19 | 243.46 | $242.93 | 361824 |
| 2024-01-18 | 243.51 | $240.68 | 339648 |
| 2024-01-17 | 243.81 | $239.50 | 396141 |
| 2024-01-16 | 244.26 | $241.25 | 604145 |
| 2024-01-12 | 244.58 | $243.19 | 397339 |
| 2024-01-11 | 244.73 | $243.79 | 776326 |
| 2024-01-10 | 244.82 | $245.63 | 431522 |
| 2024-01-09 | 244.74 | $245.54 | 646400 |
| 2024-01-08 | 244.66 | $247.50 | 559318 |
| 2024-01-05 | 244.36 | $241.56 | 597000 |
| 2024-01-04 | 244.65 | $242.81 | 516247 |
| 2024-01-03 | 244.84 | $242.76 | 552400 |
| 2024-01-02 | 245.06 | $249.85 | 695800 |
| 2023-12-29 | 244.56 | $252.22 | 551800 |
| 2023-12-28 | 243.75 | $256.28 | 339839 |
| 2023-12-27 | 242.43 | $257.57 | 578283 |
| 2023-12-26 | 240.84 | $255.97 | 571500 |
| 2023-12-22 | 239.25 | $252.73 | 671542 |
| 2023-12-21 | 237.83 | $250.20 | 662500 |
| 2023-12-20 | 236.53 | $245.43 | 587400 |
| 2023-12-19 | 235.59 | $251.58 | 532149 |
| 2023-12-18 | 233.91 | $247.08 | 732013 |
| 2023-12-15 | 232.52 | $247.03 | 774700 |
| 2023-12-14 | 230.99 | $248.60 | 1.4M |
| 2023-12-13 | 229.14 | $242.70 | 602300 |
| 2023-12-12 | 227.71 | $235.27 | 309000 |
| 2023-12-11 | 226.92 | $234.54 | 866728 |
| 2023-12-08 | 226.11 | $233.80 | 683500 |
| 2023-12-07 | 225.30 | $232.05 | 665436 |
| 2023-12-06 | 224.59 | $230.73 | 903900 |
| 2023-12-05 | 223.95 | $231.29 | 604439 |
| 2023-12-04 | 223.17 | $234.11 | 628492 |
| 2023-12-01 | 222.02 | $231.77 | 552700 |
| 2023-11-30 | 221.00 | $225.84 | 384700 |
| 2023-11-29 | 220.49 | $225.04 | 581800 |
| 2023-11-28 | 220.01 | $223.74 | 478227 |
| 2023-11-27 | 219.62 | $225.10 | 382408 |
| 2023-11-24 | 219.04 | $225.62 | 151700 |
| 2023-11-22 | 218.35 | $224.17 | 559914 |
| 2023-11-21 | 217.73 | $222.57 | 414245 |
| 2023-11-20 | 217.22 | $225.30 | 642445 |
| 2023-11-17 | 216.37 | $223.60 | 491900 |
| 2023-11-16 | 215.61 | $220.74 | 726316 |
| 2023-11-15 | 215.07 | $224.11 | 735000 |
| 2023-11-14 | 214.12 | $223.91 | 1.1M |
| 2023-11-13 | 213.09 | $212.84 | 328218 |
| 2023-11-10 | 213.12 | $212.55 | 764100 |
| 2023-11-09 | 213.18 | $209.91 | 440900 |
| 2023-11-08 | 213.52 | $213.20 | 427700 |
| 2023-11-07 | 213.56 | $215.66 | 325700 |
| 2023-11-06 | 213.33 | $215.20 | 1.7M |
| 2023-11-03 | 213.14 | $217.68 | 954130 |
| 2023-11-02 | 212.66 | $211.78 | 910704 |
| 2023-11-01 | 212.75 | $207.61 | 464245 |
| 2023-10-31 | 213.29 | $206.99 | 486929 |
| 2023-10-30 | 213.96 | $204.83 | 520800 |
| 2023-10-27 | 214.92 | $204.07 | 1.1M |
| 2023-10-26 | 216.06 | $206.18 | 606922 |
| 2023-10-25 | 217.10 | $206.52 | 252913 |
| 2023-10-24 | 218.22 | $211.03 | 455009 |
| 2023-10-23 | 218.97 | $208.58 | 604809 |
| 2023-10-20 | 220.07 | $210.26 | 345000 |
| 2023-10-19 | 221.10 | $213.06 | 506900 |
| 2023-10-18 | 221.94 | $216.41 | 412835 |
| 2023-10-17 | 222.53 | $221.20 | 454632 |
| 2023-10-16 | 222.67 | $218.96 | 892700 |
| 2023-10-13 | 223.06 | $215.33 | 328926 |
| 2023-10-12 | 223.87 | $217.33 | 347519 |
| 2023-10-11 | 224.56 | $222.57 | 535142 |
| 2023-10-10 | 224.77 | $223.84 | 577200 |
| 2023-10-09 | 224.86 | $221.25 | 444826 |
| 2023-10-06 | 225.24 | $220.43 | 823300 |
| 2023-10-05 | 225.75 | $217.82 | 685700 |
| 2023-10-04 | 226.59 | $217.93 | 663829 |
| 2023-10-03 | 227.50 | $217.62 | 1.2M |
| 2023-10-02 | 228.54 | $221.43 | 939200 |
| 2023-09-29 | 229.28 | $224.15 | 715903 |
| 2023-09-28 | 229.83 | $225.68 | 459611 |
| 2023-09-27 | 230.26 | $223.46 | 871711 |
| 2023-09-26 | 230.98 | $221.24 | 713112 |
| 2023-09-25 | 232.00 | $224.10 | 504924 |
| 2023-09-22 | 232.83 | $223.46 | 838700 |
| 2023-09-21 | 233.82 | $223.99 | 688949 |
| 2023-09-20 | 234.86 | $227.84 | 489000 |
| 2023-09-19 | 235.59 | $230.19 | 389108 |
| 2023-09-18 | 236.16 | $231.40 | 325740 |
| 2023-09-15 | 236.66 | $232.49 | 764526 |
| 2023-09-14 | 237.10 | $235.50 | 502400 |
| 2023-09-13 | 237.27 | $232.91 | 664500 |
| 2023-09-12 | 237.73 | $234.59 | 256900 |
| 2023-09-11 | 238.06 | $235.04 | 465563 |
| 2023-09-08 | 238.38 | $234.48 | 288545 |
| 2023-09-07 | 238.79 | $235.60 | 421229 |
| 2023-09-06 | 239.13 | $238.13 | 256047 |
| 2023-09-05 | 239.23 | $238.25 | 426137 |
| 2023-09-01 | 239.34 | $242.73 | 345900 |
| 2023-08-31 | 238.98 | $240.67 | 284000 |
| 2023-08-30 | 238.80 | $241.09 | 334438 |
| 2023-08-29 | 238.56 | $239.41 | 510528 |
| 2023-08-28 | 238.47 | $235.67 | 287725 |
| 2023-08-25 | 238.77 | $234.27 | 450407 |
| 2023-08-24 | 239.24 | $232.87 | 694125 |
| 2023-08-23 | 239.91 | $236.45 | 496800 |
| 2023-08-22 | 240.27 | $233.96 | 501900 |
| 2023-08-21 | 240.94 | $233.68 | 525707 |
| 2023-08-18 | 241.70 | $233.34 | 536500 |
| 2023-08-17 | 242.58 | $231.86 | 953400 |
| 2023-08-16 | 243.71 | $235.56 | 436881 |
| 2023-08-15 | 244.57 | $238.90 | 457800 |
| 2023-08-14 | 245.17 | $241.21 | 532800 |
| 2023-08-11 | 245.58 | $240.84 | 470900 |
| 2023-08-10 | 246.08 | $240.53 | 714400 |
| 2023-08-09 | 246.67 | $241.16 | 590600 |
| 2023-08-08 | 247.25 | $243.86 | 485500 |
| 2023-08-07 | 247.60 | $245.56 | 394900 |
| 2023-08-04 | 247.82 | $246.42 | 708200 |
| 2023-08-03 | 247.96 | $247.44 | 651600 |
| 2023-08-02 | 248.02 | $248.28 | 712646 |
| 2023-08-01 | 247.99 | $252.61 | 372939 |
| 2023-07-31 | 247.51 | $254.04 | 470559 |
| 2023-07-28 | 246.82 | $250.79 | 292700 |
| 2023-07-27 | 246.40 | $247.43 | 634000 |
| 2023-07-26 | 246.29 | $250.61 | 284245 |
| 2023-07-25 | 245.84 | $249.81 | 600724 |
| 2023-07-24 | 245.42 | $249.04 | 286549 |
| 2023-07-21 | 245.04 | $249.36 | 660800 |
| 2023-07-20 | 244.58 | $250.12 | 308502 |
| 2023-07-19 | 244.00 | $252.52 | 820723 |
| 2023-07-18 | 243.10 | $253.03 | 577166 |
| 2023-07-17 | 242.06 | $250.74 | 1.1M |
| 2023-07-14 | 241.15 | $247.77 | 896100 |
| 2023-07-13 | 240.45 | $249.50 | 343800 |
| 2023-07-12 | 239.50 | $247.01 | 328041 |
| 2023-07-11 | 238.70 | $244.96 | 373256 |
| 2023-07-10 | 238.05 | $242.77 | 317242 |
| 2023-07-07 | 237.55 | $238.19 | 324511 |
| 2023-07-06 | 237.48 | $236.13 | 498105 |
| 2023-07-05 | 237.62 | $239.66 | 436300 |
| 2023-07-03 | 237.41 | $242.89 | 104400 |
| 2023-06-30 | 236.83 | $242.66 | 294700 |
| 2023-06-29 | 236.22 | $240.86 | 284524 |
| 2023-06-28 | 235.73 | $238.24 | 275600 |
| 2023-06-27 | 235.47 | $236.68 | 250300 |
| 2023-06-26 | 235.34 | $233.37 | 310500 |
| 2023-06-23 | 235.55 | $233.78 | 445949 |
| 2023-06-22 | 235.73 | $237.67 | 230200 |
| 2023-06-21 | 235.53 | $239.04 | 240102 |
| 2023-06-20 | 235.16 | $239.24 | 277000 |
| 2023-06-16 | 234.73 | $240.01 | 392910 |
| 2023-06-15 | 234.17 | $241.70 | 264048 |
| 2023-06-14 | 233.38 | $239.76 | 284742 |
| 2023-06-13 | 232.71 | $242.40 | 579127 |
| 2023-06-12 | 231.69 | $239.58 | 252800 |
| 2023-06-09 | 230.86 | $237.95 | 411900 |
| 2023-06-08 | 230.11 | $239.66 | 497705 |
| 2023-06-07 | 229.10 | $240.07 | 608440 |
| 2023-06-06 | 227.95 | $236.97 | 258924 |
| 2023-06-05 | 227.00 | $231.43 | 391164 |
| 2023-06-02 | 226.53 | $234.07 | 462009 |
| 2023-06-01 | 225.74 | $227.11 | 313730 |
| 2023-05-31 | 225.60 | $224.58 | 387505 |
| 2023-05-30 | 225.70 | $226.11 | 404701 |
| 2023-05-26 | 225.66 | $227.24 | 202200 |
| 2023-05-25 | 225.49 | $224.68 | 234300 |
| 2023-05-24 | 225.58 | $225.84 | 345542 |
| 2023-05-23 | 225.55 | $227.94 | 330300 |
| 2023-05-22 | 225.30 | $229.90 | 345200 |
| 2023-05-19 | 224.82 | $227.29 | 336236 |
| 2023-05-18 | 224.56 | $228.13 | 361639 |
| 2023-05-17 | 224.18 | $226.60 | 501046 |
| 2023-05-16 | 223.93 | $222.82 | 249549 |
| 2023-05-15 | 224.04 | $225.82 | 132700 |
| 2023-05-12 | 223.86 | $223.05 | 302400 |
| 2023-05-11 | 223.94 | $223.46 | 178618 |
| 2023-05-10 | 223.99 | $225.63 | 289200 |
| 2023-05-09 | 223.82 | $223.85 | 192544 |
| 2023-05-08 | 223.82 | $224.38 | 207602 |
| 2023-05-05 | 223.76 | $224.77 | 298820 |
| 2023-05-04 | 223.65 | $219.80 | 245903 |
| 2023-05-03 | 224.06 | $222.41 | 249705 |
| 2023-05-02 | 224.23 | $220.94 | 937826 |
| 2023-05-01 | 224.58 | $225.06 | 175603 |
| 2023-04-28 | 224.53 | $224.20 | 271400 |
| 2023-04-27 | 224.56 | $222.17 | 285724 |
| 2023-04-26 | 224.81 | $219.97 | 296302 |
| 2023-04-25 | 225.32 | $221.99 | 235649 |
| 2023-04-24 | 225.67 | $227.52 | 350939 |
| 2023-04-21 | 225.48 | $227.74 | 235400 |
| 2023-04-20 | 225.24 | $226.85 | 226807 |
| 2023-04-19 | 225.07 | $227.67 | 202408 |
| 2023-04-18 | 224.80 | $228.07 | 906204 |
| 2023-04-17 | 224.45 | $228.31 | 702800 |
| 2023-04-14 | 224.05 | $225.56 | 247500 |
| 2023-04-13 | 223.89 | $227.17 | 888720 |
| 2023-04-12 | 223.54 | $224.01 | 350400 |
| 2023-04-11 | 223.49 | $225.55 | 275609 |
| 2023-04-10 | 223.28 | $223.62 | 315425 |
| 2023-04-06 | 223.24 | $220.99 | 351941 |
| 2023-04-05 | 223.48 | $220.84 | 284100 |
| 2023-04-04 | 223.75 | $223.55 | 441843 |
| 2023-04-03 | 223.77 | $227.51 | 312202 |
| 2023-03-31 | 223.38 | $226.82 | 634528 |
| 2023-03-30 | 223.02 | $222.55 | 733743 |
| 2023-03-29 | 223.07 | $222.48 | 292127 |
| 2023-03-28 | 223.13 | $219.92 | 230600 |
| 2023-03-27 | 223.47 | $220.30 | 218039 |
| 2023-03-24 | 223.80 | $217.81 | 326600 |
| 2023-03-23 | 224.43 | $216.53 | 488804 |
| 2023-03-22 | 225.27 | $217.13 | 421246 |
| 2023-03-21 | 226.12 | $223.13 | 399800 |
| 2023-03-20 | 226.44 | $219.29 | 332121 |
| 2023-03-17 | 227.19 | $216.57 | 651800 |
| 2023-03-16 | 228.31 | $221.51 | 1.3M |
| 2023-03-15 | 229.02 | $218.32 | 428437 |
| 2023-03-14 | 230.15 | $222.38 | 543600 |
| 2023-03-13 | 230.97 | $217.74 | 639500 |
| 2023-03-10 | 232.36 | $219.80 | 1.0M |
| 2023-03-09 | 233.68 | $227.00 | 277400 |
| 2023-03-08 | 234.38 | $232.81 | 185200 |
| 2023-03-07 | 234.55 | $232.84 | 285112 |
| 2023-03-06 | 234.73 | $235.09 | 419706 |
| 2023-03-03 | 234.69 | $238.36 | 452700 |
| 2023-03-02 | 234.30 | $234.71 | 304200 |
| 2023-03-01 | 234.26 | $234.02 | 288610 |
| 2023-02-28 | 234.29 | $233.06 | 243400 |
| 2023-02-27 | 234.42 | $232.96 | 656023 |
| 2023-02-24 | 234.57 | $231.87 | 316000 |
| 2023-02-23 | 234.85 | $233.95 | 293800 |
| 2023-02-22 | 234.95 | $232.11 | 404849 |
| 2023-02-21 | 235.25 | $231.24 | 619235 |
| 2023-02-17 | 235.67 | $238.65 | 483300 |
| 2023-02-16 | 235.36 | $238.04 | 428400 |
| 2023-02-15 | 235.07 | $240.74 | 258315 |
| 2023-02-14 | 234.48 | $238.08 | 303900 |
| 2023-02-13 | 234.10 | $237.69 | 324100 |
| 2023-02-10 | 233.72 | $234.66 | 304037 |
| 2023-02-09 | 233.62 | $234.40 | 357500 |
| 2023-02-08 | 233.54 | $237.67 | 364300 |
| 2023-02-07 | 233.10 | $241.37 | 360900 |
| 2023-02-06 | 232.23 | $239.03 | 307730 |
| 2023-02-03 | 231.52 | $242.66 | 413429 |
| 2023-02-02 | 230.34 | $245.01 | 606400 |
| 2023-02-01 | 228.80 | $240.06 | 398344 |
| 2023-01-31 | 227.62 | $235.96 | 384405 |
| 2023-01-30 | 226.74 | $230.37 | 1.0M |
| 2023-01-27 | 226.36 | $234.15 | 374500 |
| 2023-01-26 | 225.53 | $233.03 | 236100 |
| 2023-01-25 | 224.75 | $231.48 | 207800 |
| 2023-01-24 | 224.04 | $230.99 | 326222 |
| 2023-01-23 | 223.31 | $231.99 | 735500 |
| 2023-01-20 | 222.39 | $228.34 | 569800 |
| 2023-01-19 | 221.76 | $224.38 | 736213 |
| 2023-01-18 | 221.49 | $227.16 | 726400 |
| 2023-01-17 | 220.89 | $230.50 | 644250 |
| 2023-01-13 | 219.88 | $230.72 | 576000 |
| 2023-01-12 | 218.74 | $228.88 | 632800 |
| 2023-01-11 | 217.67 | $224.86 | 349700 |
| 2023-01-10 | 216.92 | $222.26 | 303100 |
| 2023-01-09 | 216.35 | $218.69 | 555100 |
| 2023-01-06 | 216.11 | $217.63 | 513800 |
| 2023-01-05 | 215.95 | $212.51 | 418500 |
| 2023-01-04 | 216.31 | $215.07 | 340200 |
| 2023-01-03 | 216.44 | $212.65 | 538642 |
| 2022-12-30 | 216.84 | $214.52 | 443005 |
| 2022-12-29 | 217.08 | $214.95 | 753207 |
| 2022-12-28 | 217.31 | $209.10 | 570600 |
| 2022-12-27 | 218.17 | $212.21 | 577248 |
| 2022-12-23 | 218.80 | $214.19 | 310703 |
| 2022-12-22 | 219.29 | $213.69 | 513600 |
| 2022-12-21 | 219.87 | $216.94 | 675242 |
| 2022-12-20 | 220.18 | $213.13 | 496700 |
| 2022-12-19 | 220.93 | $211.57 | 815925 |
| 2022-12-16 | 221.91 | $215.18 | 559700 |
| 2022-12-15 | 222.62 | $216.48 | 549110 |
| 2022-12-14 | 223.27 | $222.76 | 1.1M |
| 2022-12-13 | 223.32 | $224.06 | 937638 |
| 2022-12-12 | 223.24 | $221.87 | 634100 |
| 2022-12-09 | 223.38 | $218.47 | 628649 |
| 2022-12-08 | 223.90 | $221.64 | 711546 |
| 2022-12-07 | 224.14 | $219.93 | 731500 |
| 2022-12-06 | 224.58 | $220.07 | 1.0M |
| 2022-12-05 | 225.06 | $224.66 | 633400 |
| 2022-12-02 | 225.10 | $231.03 | 332327 |
| 2022-12-01 | 224.48 | $229.46 | 726100 |
| 2022-11-30 | 223.95 | $229.47 | 497244 |
| 2022-11-29 | 223.37 | $222.78 | 334246 |
| 2022-11-28 | 223.43 | $222.63 | 621114 |
| 2022-11-25 | 223.52 | $227.10 | 131031 |
| 2022-11-23 | 223.14 | $227.00 | 267800 |
| 2022-11-22 | 222.73 | $225.90 | 855134 |
| 2022-11-21 | 222.40 | $223.54 | 424419 |
| 2022-11-18 | 222.28 | $225.21 | 342605 |
| 2022-11-17 | 221.97 | $223.92 | 503500 |
| 2022-11-16 | 221.77 | $226.41 | 369800 |
| 2022-11-15 | 221.28 | $230.52 | 472727 |
| 2022-11-14 | 220.30 | $226.61 | 391800 |
| 2022-11-11 | 219.64 | $228.95 | 726500 |
| 2022-11-10 | 218.66 | $226.44 | 812100 |
| 2022-11-09 | 217.84 | $212.74 | 623000 |
| 2022-11-08 | 218.38 | $219.82 | 542824 |
| 2022-11-07 | 218.23 | $219.53 | 862500 |
| 2022-11-04 | 218.09 | $218.43 | 398000 |
| 2022-11-03 | 218.05 | $217.28 | 352520 |
| 2022-11-02 | 218.14 | $218.35 | 361526 |
| 2022-11-01 | 218.11 | $226.70 | 358837 |
| 2022-10-31 | 217.21 | $226.26 | 962128 |
| 2022-10-28 | 216.26 | $225.82 | 1.3M |
| 2022-10-27 | 215.25 | $220.96 | 838400 |
| 2022-10-26 | 214.65 | $221.65 | 539400 |
| 2022-10-25 | 213.91 | $220.51 | 581200 |
| 2022-10-24 | 213.22 | $213.98 | 493454 |
| 2022-10-21 | 213.14 | $213.71 | 437800 |
| 2022-10-20 | 213.08 | $209.31 | 282005 |
| 2022-10-19 | 213.47 | $211.18 | 355426 |
| 2022-10-18 | 213.71 | $215.41 | 494300 |
| 2022-10-17 | 213.53 | $212.84 | 492700 |
| 2022-10-14 | 213.61 | $205.84 | 947952 |
| 2022-10-13 | 214.43 | $212.41 | 730822 |
| 2022-10-12 | 214.64 | $207.95 | 536100 |
| 2022-10-11 | 215.34 | $208.92 | 588702 |
| 2022-10-10 | 216.02 | $209.48 | 392300 |
| 2022-10-07 | 216.71 | $211.15 | 375732 |
| 2022-10-06 | 217.29 | $218.36 | 724800 |
| 2022-10-05 | 217.18 | $219.26 | 452400 |
| 2022-10-04 | 216.96 | $220.41 | 1.2M |
| 2022-10-03 | 216.60 | $212.34 | 413900 |
| 2022-09-30 | 217.04 | $206.59 | 503200 |
| 2022-09-29 | 218.14 | $208.05 | 464700 |
| 2022-09-28 | 219.21 | $212.08 | 654427 |
| 2022-09-27 | 219.96 | $204.81 | 501317 |
| 2022-09-26 | 221.55 | $202.93 | 589225 |
| 2022-09-23 | 223.51 | $205.83 | 853200 |
| 2022-09-22 | 225.37 | $211.02 | 876200 |
| 2022-09-21 | 226.88 | $216.66 | 352509 |
| 2022-09-20 | 227.96 | $219.54 | 804235 |
| 2022-09-19 | 228.85 | $222.79 | 669000 |
| 2022-09-16 | 229.48 | $221.20 | 804323 |
| 2022-09-15 | 230.36 | $225.70 | 406400 |
| 2022-09-14 | 230.85 | $227.98 | 377376 |
| 2022-09-13 | 231.15 | $226.39 | 572416 |
| 2022-09-12 | 231.65 | $235.97 | 487400 |
| 2022-09-09 | 231.19 | $233.35 | 623300 |
| 2022-09-08 | 230.97 | $228.69 | 437800 |
| 2022-09-07 | 231.21 | $226.18 | 498903 |
| 2022-09-06 | 231.74 | $221.02 | 555000 |
| 2022-09-02 | 232.86 | $222.60 | 474500 |
| 2022-09-01 | 233.95 | $224.45 | 678000 |
| 2022-08-31 | 234.94 | $227.63 | 959222 |
| 2022-08-30 | 235.71 | $228.62 | 639034 |
| 2022-08-29 | 236.46 | $232.03 | 693400 |
| 2022-08-26 | 236.93 | $234.06 | 669300 |
| 2022-08-25 | 237.23 | $242.51 | 384026 |
| 2022-08-24 | 236.67 | $239.00 | 315706 |
| 2022-08-23 | 236.43 | $236.46 | 444200 |
| 2022-08-22 | 236.43 | $235.68 | 731110 |
| 2022-08-19 | 236.50 | $240.30 | 550735 |
| 2022-08-18 | 236.11 | $245.84 | 323300 |
| 2022-08-17 | 235.08 | $243.61 | 279110 |
| 2022-08-16 | 234.18 | $247.71 | 612900 |
| 2022-08-15 | 232.76 | $248.43 | 743500 |
| 2022-08-12 | 231.11 | $247.77 | 502970 |
| 2022-08-11 | 229.36 | $242.47 | 555698 |
| 2022-08-10 | 227.98 | $242.22 | 779510 |
| 2022-08-09 | 226.48 | $234.54 | 380600 |
| 2022-08-08 | 225.63 | $239.05 | 1.1M |
| 2022-08-05 | 224.21 | $236.41 | 486806 |
| 2022-08-04 | 222.93 | $234.08 | 447000 |
| 2022-08-03 | 221.76 | $234.09 | 514200 |
| 2022-08-02 | 220.46 | $230.24 | 741000 |
| 2022-08-01 | 219.43 | $229.33 | 733806 |
| 2022-07-29 | 218.39 | $229.61 | 749100 |
| 2022-07-28 | 217.20 | $227.89 | 1.4M |
| 2022-07-27 | 216.08 | $224.44 | 604403 |
| 2022-07-26 | 215.20 | $219.08 | 496100 |
| 2022-07-25 | 214.79 | $220.94 | 314251 |
| 2022-07-22 | 214.14 | $220.07 | 552799 |
| 2022-07-21 | 213.52 | $224.43 | 547022 |
| 2022-07-20 | 212.37 | $222.44 | 698020 |
| 2022-07-19 | 211.31 | $218.48 | 604217 |
| 2022-07-18 | 210.56 | $210.68 | 617614 |
| 2022-07-15 | 210.55 | $211.90 | 655518 |
| 2022-07-14 | 210.40 | $207.83 | 475604 |
| 2022-07-13 | 210.67 | $209.68 | 602092 |
| 2022-07-12 | 210.78 | $209.56 | 505447 |
| 2022-07-11 | 210.91 | $211.05 | 470500 |
| 2022-07-08 | 210.89 | $216.33 | 725706 |
| 2022-07-07 | 210.32 | $215.85 | 897500 |
| 2022-07-06 | 209.74 | $209.56 | 491742 |
| 2022-07-05 | 209.75 | $210.67 | 703706 |
| 2022-07-01 | 209.66 | $208.15 | 509538 |
| 2022-06-30 | 209.82 | $206.31 | 773900 |
| 2022-06-29 | 210.19 | $208.29 | 671156 |
| 2022-06-28 | 210.39 | $210.20 | 627300 |
| 2022-06-27 | 210.41 | $214.76 | 743700 |
| 2022-06-24 | 209.95 | $213.99 | 1.2M |
| 2022-06-23 | 209.52 | $207.15 | 876830 |
| 2022-06-22 | 209.77 | $201.60 | 1.2M |
| 2022-06-21 | 210.63 | $200.87 | 1.2M |
| 2022-06-17 | 211.66 | $197.51 | 1.1M |
| 2022-06-16 | 213.15 | $194.20 | 608300 |
| 2022-06-15 | 215.14 | $204.26 | 690400 |
| 2022-06-14 | 216.29 | $200.77 | 1.1M |
| 2022-06-13 | 217.92 | $201.46 | 1.4M |
| 2022-06-10 | 219.65 | $212.12 | 1.0M |
| 2022-06-09 | 220.45 | $218.95 | 999900 |
| 2022-06-08 | 220.61 | $224.22 | 861400 |
| 2022-06-07 | 220.22 | $227.03 | 526090 |
| 2022-06-06 | 219.51 | $223.29 | 600500 |
| 2022-06-03 | 219.11 | $223.01 | 739146 |
| 2022-06-02 | 218.70 | $225.36 | 679724 |
| 2022-06-01 | 218.00 | $218.48 | 603040 |
| 2022-05-31 | 217.95 | $220.47 | 1.0M |
| 2022-05-27 | 217.68 | $223.67 | 639400 |
| 2022-05-26 | 217.05 | $216.91 | 1.4M |
| 2022-05-25 | 217.07 | $211.50 | 899125 |
| 2022-05-24 | 217.65 | $207.30 | 711200 |
| 2022-05-23 | 218.74 | $212.33 | 490615 |
| 2022-05-20 | 219.42 | $210.99 | 756000 |
| 2022-05-19 | 220.31 | $211.15 | 779700 |
| 2022-05-18 | 221.27 | $209.49 | 795536 |
| 2022-05-17 | 222.51 | $218.40 | 570710 |
| 2022-05-16 | 222.94 | $211.39 | 656000 |
| 2022-05-13 | 224.16 | $214.01 | 901300 |
| 2022-05-12 | 225.23 | $205.26 | 1.4M |
| 2022-05-11 | 227.33 | $201.28 | 1.5M |
| 2022-05-10 | 230.07 | $208.66 | 1.3M |
| 2022-05-09 | 232.32 | $207.58 | 1.4M |
| 2022-05-06 | 234.93 | $218.69 | 888406 |
| 2022-05-05 | 236.64 | $223.77 | 898900 |
| 2022-05-04 | 237.99 | $235.41 | 823746 |
| 2022-05-03 | 238.27 | $229.19 | 984132 |
| 2022-05-02 | 239.22 | $228.60 | 1.2M |
| 2022-04-29 | 240.34 | $224.59 | 790209 |
| 2022-04-28 | 242.00 | $231.20 | 783010 |
| 2022-04-27 | 243.13 | $227.46 | 855627 |
| 2022-04-26 | 244.78 | $228.63 | 1.0M |
| 2022-04-25 | 246.48 | $237.97 | 908800 |
| 2022-04-22 | 247.38 | $234.71 | 837500 |
| 2022-04-21 | 248.71 | $241.17 | 671504 |
| 2022-04-20 | 249.51 | $247.89 | 453600 |
| 2022-04-19 | 249.68 | $248.03 | 830500 |
| 2022-04-18 | 249.85 | $242.17 | 621300 |
| 2022-04-14 | 250.66 | $245.32 | 542117 |
| 2022-04-13 | 251.22 | $249.24 | 334400 |
| 2022-04-12 | 251.43 | $244.49 | 652800 |
| 2022-04-11 | 252.16 | $243.82 | 864300 |
| 2022-04-08 | 253.04 | $245.66 | 392400 |
| 2022-04-07 | 253.81 | $248.69 | 488039 |
| 2022-04-06 | 254.35 | $249.45 | 551809 |
| 2022-04-05 | 254.87 | $254.23 | 506402 |
| 2022-04-04 | 254.94 | $261.13 | 770246 |
| 2022-04-01 | 254.28 | $258.82 | 534700 |
| 2022-03-31 | 253.81 | $255.75 | 698147 |
| 2022-03-30 | 253.60 | $258.80 | 803630 |
| 2022-03-29 | 253.05 | $264.27 | 1.2M |
| 2022-03-28 | 251.87 | $256.00 | 949803 |
| 2022-03-25 | 251.44 | $254.89 | 1.0M |
| 2022-03-24 | 251.07 | $256.82 | 485228 |
| 2022-03-23 | 250.47 | $253.67 | 653200 |
| 2022-03-22 | 250.13 | $258.87 | 795000 |
| 2022-03-21 | 249.21 | $255.05 | 846200 |
| 2022-03-18 | 248.60 | $259.05 | 1.0M |
| 2022-03-17 | 247.50 | $254.80 | 879530 |
| 2022-03-16 | 246.73 | $249.28 | 774400 |
| 2022-03-15 | 246.46 | $239.22 | 940100 |
| 2022-03-14 | 247.22 | $234.10 | 1.3M |
| 2022-03-11 | 248.61 | $240.66 | 618980 |
| 2022-03-10 | 249.44 | $246.62 | 979642 |
| 2022-03-09 | 249.74 | $248.15 | 748428 |
| 2022-03-08 | 249.91 | $239.43 | 674347 |
| 2022-03-07 | 251.01 | $237.91 | 1.5M |
| 2022-03-04 | 252.39 | $244.95 | 918939 |
| 2022-03-03 | 253.17 | $250.30 | 825700 |
| 2022-03-02 | 253.47 | $255.64 | 536738 |
| 2022-03-01 | 253.25 | $250.35 | 900304 |
| 2022-02-28 | 253.55 | $255.13 | 798420 |
| 2022-02-25 | 253.39 | $253.96 | 896800 |
| 2022-02-24 | 253.32 | $249.05 | 1.1M |
| 2022-02-23 | 253.77 | $239.30 | 890700 |
| 2022-02-22 | 255.30 | $245.16 | 1.1M |
| 2022-02-18 | 256.37 | $248.78 | 977320 |
| 2022-02-17 | 257.16 | $252.27 | 745319 |
| 2022-02-16 | 257.68 | $260.45 | 446237 |
| 2022-02-15 | 257.39 | $260.97 | 750300 |
| 2022-02-14 | 257.01 | $252.79 | 613047 |
| 2022-02-11 | 257.45 | $253.36 | 924640 |
| 2022-02-10 | 257.89 | $258.09 | 1.3M |
| 2022-02-09 | 257.86 | $262.64 | 996306 |
| 2022-02-08 | 257.36 | $256.05 | 735547 |
| 2022-02-07 | 257.50 | $251.07 | 685800 |
| 2022-02-04 | 258.18 | $249.71 | 755700 |
| 2022-02-03 | 259.07 | $247.36 | 1.1M |
| 2022-02-02 | 260.30 | $253.73 | 830382 |
| 2022-02-01 | 260.99 | $257.08 | 1.1M |
| 2022-01-31 | 261.40 | $253.73 | 1.4M |
| 2022-01-28 | 262.21 | $243.45 | 1.5M |
| 2022-01-27 | 264.18 | $237.49 | 761424 |
| 2022-01-26 | 266.99 | $243.77 | 1.1M |
| 2022-01-25 | 269.44 | $247.75 | 1.6M |
| 2022-01-24 | 271.72 | $254.19 | 1.5M |
| 2022-01-21 | 273.57 | $246.38 | 1.2M |
| 2022-01-20 | 276.43 | $252.13 | 1.2M |
| 2022-01-19 | 278.99 | $256.66 | 1.1M |
| 2022-01-18 | 281.34 | $260.68 | 1.0M |
| 2022-01-14 | 283.51 | $270.61 | 888816 |
| 2022-01-13 | 284.87 | $271.19 | 958200 |
| 2022-01-12 | 286.31 | $276.09 | 873124 |
| 2022-01-11 | 287.38 | $279.00 | 1.2M |
| 2022-01-10 | 288.27 | $275.08 | 2.2M |
| 2022-01-07 | 289.66 | $276.12 | 1.0M |
| 2022-01-06 | 291.08 | $281.32 | 872400 |
| 2022-01-05 | 292.11 | $280.95 | 832408 |
| 2022-01-04 | 293.28 | $293.75 | 839944 |
| 2022-01-03 | 293.23 | $296.68 | 718200 |
| 2021-12-31 | 292.87 | $293.05 | 617154 |
| 2021-12-30 | 292.85 | $294.36 | 622900 |
| 2021-12-29 | 292.69 | $293.79 | 660904 |
| 2021-12-28 | 292.58 | $293.70 | 664536 |
| 2021-12-27 | 292.46 | $296.80 | 657400 |
| 2021-12-23 | 292.00 | $294.40 | 581100 |
| 2021-12-22 | 291.75 | $291.29 | 664600 |
| 2021-12-21 | 291.80 | $288.95 | 993300 |
| 2021-12-20 | 292.10 | $280.53 | 1.3M |
| 2021-12-17 | 293.31 | $284.38 | 1.4M |
| 2021-12-16 | 294.25 | $280.02 | 1.6M |
| 2021-12-15 | 295.75 | $288.56 | 1.0M |
| 2021-12-14 | 296.51 | $282.27 | 1.6M |
| 2021-12-13 | 298.01 | $285.57 | 945539 |
| 2021-12-10 | 299.32 | $290.33 | 986415 |
| 2021-12-09 | 300.26 | $292.05 | 738800 |
| 2021-12-08 | 301.13 | $300.54 | 1.3M |
| 2021-12-07 | 301.19 | $298.01 | 929942 |
| 2021-12-06 | 301.53 | $288.38 | 880617 |
| 2021-12-03 | 302.91 | $283.43 | 688000 |
| 2021-12-02 | 304.96 | $291.30 | 907400 |
| 2021-12-01 | 306.40 | $284.36 | 812443 |
| 2021-11-30 | 308.72 | $292.09 | 732625 |
| 2021-11-29 | 310.47 | $296.90 | 1.0M |
| 2021-11-26 | 311.90 | $296.88 | 1.3M |
| 2021-11-24 | 313.48 | $307.83 | 429800 |
| 2021-11-23 | 314.07 | $306.21 | 1.6M |
| 2021-11-22 | 314.90 | $308.37 | 368001 |
| 2021-11-19 | 315.59 | $312.65 | 270860 |
| 2021-11-18 | 315.90 | $315.16 | 396341 |
| 2021-11-17 | 315.97 | $317.16 | 358300 |
| 2021-11-16 | 315.85 | $321.35 | 178926 |
| 2021-11-15 | 315.27 | $320.00 | 410728 |
| 2021-11-12 | 314.77 | $322.43 | 333128 |
| 2021-11-11 | 313.97 | $321.26 | 384203 |
| 2021-11-10 | 313.20 | $318.76 | 341100 |
| 2021-11-09 | 312.61 | $325.76 | 428500 |
| 2021-11-08 | 311.23 | $327.35 | 348925 |
| 2021-11-05 | 309.53 | $325.73 | 404700 |
| 2021-11-04 | 307.83 | $323.11 | 538801 |
| 2021-11-03 | 306.22 | $321.41 | 643700 |
| 2021-11-02 | 304.62 | $315.71 | 359704 |
| 2021-11-01 | 303.45 | $315.43 | 503135 |
| 2021-10-29 | 302.19 | $307.42 | 316646 |
| 2021-10-28 | 301.64 | $307.03 | 478100 |
| 2021-10-27 | 301.08 | $300.01 | 290800 |
| 2021-10-26 | 301.19 | $305.41 | 374542 |
| 2021-10-25 | 300.74 | $307.25 | 373900 |
| 2021-10-22 | 300.06 | $303.93 | 218900 |
| 2021-10-21 | 299.65 | $305.16 | 314914 |
| 2021-10-20 | 299.07 | $303.45 | 336932 |
| 2021-10-19 | 298.61 | $302.53 | 311841 |
| 2021-10-18 | 298.20 | $300.62 | 218100 |
| 2021-10-15 | 297.94 | $300.53 | 410157 |
| 2021-10-14 | 297.67 | $301.60 | 402500 |
| 2021-10-13 | 297.26 | $297.16 | 440800 |
| 2021-10-12 | 297.27 | $295.02 | 234316 |
| 2021-10-11 | 297.51 | $292.71 | 197337 |
| 2021-10-08 | 298.01 | $294.58 | 357609 |
| 2021-10-07 | 298.37 | $298.07 | 485000 |
| 2021-10-06 | 298.40 | $293.12 | 302305 |
| 2021-10-05 | 298.96 | $294.29 | 565700 |
| 2021-10-04 | 299.45 | $292.61 | 563827 |
| 2021-10-01 | 300.17 | $297.68 | 1.1M |
| 2021-09-30 | 300.43 | $293.59 | 673039 |
| 2021-09-29 | 301.15 | $296.04 | 361922 |
| 2021-09-28 | 301.69 | $297.71 | 339400 |
| 2021-09-27 | 302.11 | $306.82 | 419342 |
| 2021-09-24 | 301.61 | $304.06 | 481619 |
| 2021-09-23 | 301.36 | $306.49 | 752800 |
| 2021-09-22 | 300.82 | $300.86 | 588217 |
| 2021-09-21 | 300.81 | $296.15 | 290087 |
| 2021-09-20 | 301.30 | $294.62 | 494700 |
| 2021-09-17 | 302.00 | $302.60 | 394840 |
| 2021-09-16 | 301.94 | $302.24 | 401400 |
| 2021-09-15 | 301.91 | $301.36 | 460531 |
| 2021-09-14 | 301.97 | $298.19 | 372100 |
| 2021-09-13 | 302.37 | $301.66 | 459022 |
| 2021-09-10 | 302.44 | $301.26 | 326848 |
| 2021-09-09 | 302.57 | $304.03 | 331500 |
| 2021-09-08 | 302.41 | $303.36 | 475041 |
| 2021-09-07 | 302.31 | $307.48 | 406905 |
| 2021-09-03 | 301.77 | $310.06 | 398687 |
| 2021-09-02 | 300.89 | $311.01 | 575316 |
| 2021-09-01 | 299.83 | $308.35 | 344800 |
| 2021-08-31 | 298.93 | $305.61 | 292453 |
| 2021-08-30 | 298.23 | $304.97 | 404000 |
| 2021-08-27 | 297.52 | $305.77 | 562517 |
| 2021-08-26 | 296.65 | $297.26 | 414900 |
| 2021-08-25 | 296.59 | $300.26 | 396100 |
| 2021-08-24 | 296.20 | $299.22 | 402021 |
| 2021-08-23 | 295.88 | $295.93 | 751244 |
| 2021-08-20 | 295.88 | $289.47 | 707410 |
| 2021-08-19 | 296.55 | $284.40 | 557406 |
| 2021-08-18 | 297.83 | $287.98 | 371204 |
| 2021-08-17 | 298.87 | $290.00 | 567200 |
| 2021-08-16 | 299.80 | $294.01 | 413200 |
| 2021-08-13 | 300.41 | $297.24 | 477548 |
| 2021-08-12 | 300.75 | $300.63 | 415900 |
| 2021-08-11 | 300.76 | $301.19 | 480045 |
| 2021-08-10 | 300.71 | $301.19 | 581800 |
| 2021-08-09 | 300.66 | $302.14 | 255000 |
| 2021-08-06 | 300.51 | $303.03 | 270100 |
| 2021-08-05 | 300.24 | $303.15 | 328800 |
| 2021-08-04 | 299.94 | $297.66 | 194100 |
| 2021-08-03 | 300.18 | $299.36 | 373700 |
| 2021-08-02 | 300.26 | $299.36 | 439449 |
| 2021-07-30 | 300.36 | $300.05 | 321000 |
| 2021-07-29 | 300.39 | $301.88 | 280700 |
| 2021-07-28 | 300.24 | $300.35 | 889523 |
| 2021-07-27 | 300.22 | $294.79 | 482500 |
| 2021-07-26 | 300.80 | $299.00 | 464348 |
| 2021-07-23 | 300.98 | $299.89 | 418220 |
| 2021-07-22 | 301.10 | $298.42 | 328516 |
| 2021-07-21 | 301.38 | $302.26 | 538727 |
| 2021-07-20 | 301.29 | $296.62 | 645118 |
| 2021-07-19 | 301.78 | $287.73 | 808140 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
385.27
2026-07-16
Close Price
$377.17
Vol: 452337
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
207.46
Average
270.46
Maximum
388.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 385.27 | $377.17 | 452337 |
| 2026-07-15 | 386.20 | $382.53 | 234900 |
| 2026-07-14 | 386.63 | $381.96 | 396844 |
| 2026-07-13 | 387.12 | $378.97 | 365802 |
| 2026-07-10 | 387.88 | $384.68 | 314936 |
| 2026-07-09 | 388.01 | $388.84 | 200100 |
| 2026-07-08 | 387.65 | $382.64 | 630417 |
| 2026-07-07 | 387.82 | $385.69 | 469709 |
| 2026-07-06 | 387.61 | $389.99 | 236107 |
| 2026-07-02 | 386.96 | $386.78 | 1.2M |
| 2026-07-01 | 386.56 | $391.10 | 385500 |
| 2026-06-30 | 385.71 | $393.96 | 734100 |
| 2026-06-29 | 384.52 | $390.25 | 600827 |
| 2026-06-26 | 383.64 | $388.31 | 836500 |
| 2026-06-25 | 382.92 | $391.92 | 463915 |
| 2026-06-24 | 381.80 | $389.01 | 688800 |
| 2026-06-23 | 380.90 | $387.68 | 414457 |
| 2026-06-22 | 380.07 | $393.85 | 377200 |
| 2026-06-18 | 378.52 | $389.04 | 613600 |
| 2026-06-17 | 377.31 | $380.02 | 670326 |
| 2026-06-16 | 376.82 | $381.41 | 308200 |
| 2026-06-15 | 376.10 | $386.17 | 261224 |
| 2026-06-12 | 374.80 | $380.39 | 275001 |
| 2026-06-11 | 374.02 | $377.91 | 388317 |
| 2026-06-10 | 373.43 | $365.21 | 389000 |
| 2026-06-09 | 374.07 | $370.61 | 610600 |
| 2026-06-08 | 374.20 | $369.68 | 346500 |
| 2026-06-05 | 374.42 | $366.27 | 618900 |
| 2026-06-04 | 374.97 | $382.90 | 265400 |
| 2026-06-03 | 373.89 | $376.99 | 514100 |
| 2026-06-02 | 373.33 | $382.39 | 551256 |
| 2026-06-01 | 372.15 | $379.40 | 626433 |
| 2026-05-29 | 371.18 | $380.77 | 488106 |
| 2026-05-28 | 369.99 | $382.78 | 270421 |
| 2026-05-27 | 368.45 | $379.87 | 500642 |
| 2026-05-26 | 367.05 | $379.69 | 360640 |
| 2026-05-22 | 365.56 | $372.34 | 303013 |
| 2026-05-21 | 364.71 | $368.06 | 382100 |
| 2026-05-20 | 364.21 | $363.17 | 349700 |
| 2026-05-19 | 364.15 | $353.23 | 492321 |
| 2026-05-18 | 365.05 | $357.58 | 434832 |
| 2026-05-15 | 365.54 | $362.25 | 253436 |
| 2026-05-14 | 365.56 | $372.24 | 253026 |
| 2026-05-13 | 364.51 | $369.28 | 241000 |
| 2026-05-12 | 363.64 | $368.58 | 234300 |
| 2026-05-11 | 362.73 | $372.81 | 336743 |
| 2026-05-08 | 361.26 | $368.99 | 187707 |
| 2026-05-07 | 359.98 | $366.58 | 275837 |
| 2026-05-06 | 358.76 | $374.14 | 427546 |
| 2026-05-05 | 356.62 | $368.21 | 183523 |
| 2026-05-04 | 354.81 | $361.52 | 364439 |
| 2026-05-01 | 353.44 | $362.46 | 256310 |
| 2026-04-30 | 351.78 | $359.88 | 311100 |
| 2026-04-29 | 350.15 | $351.33 | 350001 |
| 2026-04-28 | 349.15 | $351.50 | 253271 |
| 2026-04-27 | 347.90 | $357.83 | 660000 |
| 2026-04-24 | 345.81 | $358.20 | 281417 |
| 2026-04-23 | 343.46 | $355.96 | 497800 |
| 2026-04-22 | 341.17 | $358.54 | 363600 |
| 2026-04-21 | 338.43 | $355.39 | 460050 |
| 2026-04-20 | 335.81 | $358.71 | 338354 |
| 2026-04-17 | 332.64 | $356.35 | 573929 |
| 2026-04-16 | 329.51 | $348.67 | 382600 |
| 2026-04-15 | 326.95 | $347.98 | 461801 |
| 2026-04-14 | 324.33 | $345.88 | 377449 |
| 2026-04-13 | 321.78 | $338.90 | 684759 |
| 2026-04-10 | 319.79 | $331.87 | 248328 |
| 2026-04-09 | 318.39 | $332.72 | 307200 |
| 2026-04-08 | 316.87 | $331.05 | 718414 |
| 2026-04-07 | 315.48 | $320.21 | 470144 |
| 2026-04-06 | 315.15 | $319.69 | 477181 |
| 2026-04-02 | 314.87 | $318.36 | 337439 |
| 2026-04-01 | 314.76 | $316.16 | 940340 |
| 2026-03-31 | 314.96 | $313.81 | 629223 |
| 2026-03-30 | 315.46 | $301.02 | 643640 |
| 2026-03-27 | 317.36 | $307.37 | 455828 |
| 2026-03-26 | 318.79 | $313.68 | 346443 |
| 2026-03-25 | 319.75 | $321.24 | 467130 |
| 2026-03-24 | 320.07 | $317.06 | 506279 |
| 2026-03-23 | 320.88 | $316.49 | 911353 |
| 2026-03-20 | 321.83 | $309.55 | 669500 |
| 2026-03-19 | 323.57 | $317.81 | 348000 |
| 2026-03-18 | 324.62 | $315.57 | 591325 |
| 2026-03-17 | 325.99 | $321.00 | 249000 |
| 2026-03-16 | 326.90 | $318.71 | 476981 |
| 2026-03-13 | 328.12 | $315.18 | 321200 |
| 2026-03-12 | 329.74 | $316.45 | 932644 |
| 2026-03-11 | 331.35 | $324.87 | 409228 |
| 2026-03-10 | 332.24 | $325.22 | 515257 |
| 2026-03-09 | 333.18 | $325.45 | 836012 |
| 2026-03-06 | 334.16 | $320.36 | 546612 |
| 2026-03-05 | 335.65 | $328.55 | 564557 |
| 2026-03-04 | 336.38 | $334.92 | 568038 |
| 2026-03-03 | 336.52 | $331.48 | 688800 |
| 2026-03-02 | 337.03 | $338.51 | 799328 |
| 2026-02-27 | 336.85 | $335.25 | 593848 |
| 2026-02-26 | 337.03 | $340.66 | 467700 |
| 2026-02-25 | 336.70 | $338.85 | 506442 |
| 2026-02-24 | 336.58 | $337.45 | 380700 |
| 2026-02-23 | 336.64 | $332.88 | 250923 |
| 2026-02-20 | 337.19 | $337.07 | 461100 |
| 2026-02-19 | 337.43 | $338.21 | 270002 |
| 2026-02-18 | 337.62 | $337.44 | 243400 |
| 2026-02-17 | 337.92 | $335.27 | 366700 |
| 2026-02-13 | 338.49 | $334.76 | 297500 |
| 2026-02-12 | 339.18 | $331.12 | 534766 |
| 2026-02-11 | 340.28 | $339.07 | 352300 |
| 2026-02-10 | 340.65 | $341.28 | 325100 |
| 2026-02-09 | 340.82 | $342.76 | 241200 |
| 2026-02-06 | 340.85 | $339.48 | 328099 |
| 2026-02-05 | 341.19 | $325.70 | 651817 |
| 2026-02-04 | 342.90 | $331.99 | 754010 |
| 2026-02-03 | 344.03 | $338.53 | 843000 |
| 2026-02-02 | 344.51 | $339.46 | 515009 |
| 2026-01-30 | 344.85 | $336.33 | 720473 |
| 2026-01-29 | 345.42 | $342.80 | 835900 |
| 2026-01-28 | 345.29 | $344.47 | 279244 |
| 2026-01-27 | 344.93 | $346.11 | 167843 |
| 2026-01-26 | 344.34 | $345.82 | 332300 |
| 2026-01-23 | 343.72 | $346.76 | 356900 |
| 2026-01-22 | 342.94 | $353.70 | 409300 |
| 2026-01-21 | 341.41 | $350.66 | 348112 |
| 2026-01-20 | 340.07 | $345.63 | 560436 |
| 2026-01-16 | 339.10 | $349.46 | 305100 |
| 2026-01-15 | 337.64 | $348.21 | 1.1M |
| 2026-01-14 | 336.20 | $345.49 | 369800 |
| 2026-01-13 | 334.93 | $343.97 | 515700 |
| 2026-01-12 | 333.76 | $344.52 | 810557 |
| 2026-01-09 | 332.52 | $342.38 | 783246 |
| 2026-01-08 | 331.44 | $339.18 | 529335 |
| 2026-01-07 | 330.63 | $336.65 | 920100 |
| 2026-01-06 | 330.03 | $337.35 | 2.1M |
| 2026-01-05 | 329.34 | $333.36 | 839037 |
| 2026-01-02 | 329.03 | $327.12 | 517600 |
| 2025-12-31 | 329.32 | $323.01 | 298021 |
| 2025-12-30 | 329.99 | $325.75 | 202400 |
| 2025-12-29 | 330.39 | $328.44 | 617706 |
| 2025-12-26 | 330.54 | $331.06 | 412800 |
| 2025-12-24 | 330.40 | $333.00 | 121217 |
| 2025-12-23 | 330.04 | $332.39 | 637713 |
| 2025-12-22 | 329.65 | $334.55 | 436800 |
| 2025-12-19 | 328.93 | $329.61 | 454600 |
| 2025-12-18 | 328.55 | $324.28 | 363140 |
| 2025-12-17 | 328.60 | $321.75 | 348009 |
| 2025-12-16 | 328.81 | $327.47 | 343806 |
| 2025-12-15 | 328.39 | $329.04 | 413400 |
| 2025-12-12 | 327.73 | $332.92 | 330343 |
| 2025-12-11 | 326.59 | $339.33 | 412528 |
| 2025-12-10 | 324.77 | $334.44 | 607434 |
| 2025-12-09 | 323.37 | $331.66 | 230300 |
| 2025-12-08 | 322.20 | $331.46 | 453596 |
| 2025-12-05 | 320.99 | $331.15 | 812500 |
| 2025-12-04 | 319.77 | $333.15 | 306559 |
| 2025-12-03 | 318.32 | $328.46 | 202543 |
| 2025-12-02 | 317.28 | $322.63 | 408839 |
| 2025-12-01 | 316.83 | $322.28 | 449238 |
| 2025-11-28 | 316.45 | $328.12 | 207600 |
| 2025-11-26 | 315.52 | $325.72 | 363815 |
| 2025-11-25 | 314.83 | $322.47 | 382332 |
| 2025-11-24 | 314.50 | $316.08 | 595614 |
| 2025-11-21 | 314.86 | $308.52 | 456530 |
| 2025-11-20 | 316.05 | $300.69 | 710900 |
| 2025-11-19 | 318.11 | $307.97 | 479900 |
| 2025-11-18 | 319.55 | $306.96 | 480419 |
| 2025-11-17 | 321.19 | $306.58 | 539994 |
| 2025-11-14 | 322.98 | $312.12 | 444732 |
| 2025-11-13 | 324.30 | $310.75 | 430200 |
| 2025-11-12 | 325.83 | $322.82 | 297605 |
| 2025-11-11 | 326.26 | $324.14 | 195800 |
| 2025-11-10 | 326.61 | $324.96 | 314914 |
| 2025-11-07 | 326.88 | $321.04 | 520976 |
| 2025-11-06 | 327.51 | $319.90 | 492287 |
| 2025-11-05 | 328.29 | $326.90 | 301924 |
| 2025-11-04 | 328.40 | $321.18 | 271955 |
| 2025-11-03 | 329.07 | $328.51 | 359500 |
| 2025-10-31 | 329.04 | $330.69 | 358914 |
| 2025-10-30 | 328.77 | $327.37 | 339700 |
| 2025-10-29 | 328.81 | $330.87 | 417800 |
| 2025-10-28 | 328.45 | $331.80 | 346300 |
| 2025-10-27 | 327.96 | $333.65 | 340325 |
| 2025-10-24 | 327.22 | $331.66 | 389902 |
| 2025-10-23 | 326.61 | $327.18 | 343104 |
| 2025-10-22 | 326.38 | $322.26 | 741153 |
| 2025-10-21 | 326.60 | $329.03 | 484618 |
| 2025-10-20 | 326.15 | $330.33 | 264434 |
| 2025-10-17 | 325.56 | $324.03 | 382700 |
| 2025-10-16 | 325.55 | $327.87 | 718500 |
| 2025-10-15 | 325.17 | $335.00 | 565053 |
| 2025-10-14 | 324.00 | $330.34 | 513026 |
| 2025-10-13 | 323.21 | $327.49 | 233542 |
| 2025-10-10 | 322.62 | $317.33 | 560534 |
| 2025-10-09 | 322.98 | $326.74 | 248446 |
| 2025-10-08 | 322.39 | $327.97 | 476518 |
| 2025-10-07 | 321.59 | $324.23 | 495800 |
| 2025-10-06 | 321.09 | $327.74 | 434040 |
| 2025-10-03 | 320.18 | $325.46 | 797000 |
| 2025-10-02 | 319.42 | $323.50 | 289500 |
| 2025-10-01 | 318.77 | $320.05 | 491300 |
| 2025-09-30 | 318.39 | $320.04 | 629503 |
| 2025-09-29 | 317.93 | $319.87 | 536207 |
| 2025-09-26 | 317.44 | $319.19 | 497448 |
| 2025-09-25 | 316.97 | $316.12 | 632501 |
| 2025-09-24 | 316.75 | $319.38 | 510800 |
| 2025-09-23 | 316.17 | $324.07 | 496234 |
| 2025-09-22 | 315.04 | $324.95 | 352815 |
| 2025-09-19 | 313.75 | $322.41 | 357662 |
| 2025-09-18 | 312.57 | $323.85 | 377020 |
| 2025-09-17 | 311.12 | $315.01 | 430137 |
| 2025-09-16 | 310.43 | $314.12 | 241333 |
| 2025-09-15 | 309.76 | $314.37 | 603421 |
| 2025-09-12 | 309.00 | $312.87 | 277730 |
| 2025-09-11 | 308.32 | $315.71 | 276300 |
| 2025-09-10 | 307.31 | $309.69 | 260744 |
| 2025-09-09 | 306.83 | $310.82 | 189746 |
| 2025-09-08 | 306.15 | $312.06 | 190115 |
| 2025-09-05 | 305.26 | $310.83 | 290705 |
| 2025-09-04 | 304.39 | $309.12 | 304829 |
| 2025-09-03 | 303.60 | $305.54 | 206114 |
| 2025-09-02 | 303.09 | $305.90 | 449302 |
| 2025-08-29 | 302.48 | $307.70 | 214800 |
| 2025-08-28 | 301.59 | $310.32 | 240530 |
| 2025-08-27 | 300.35 | $308.59 | 235914 |
| 2025-08-26 | 299.20 | $306.67 | 240343 |
| 2025-08-25 | 298.16 | $304.02 | 292000 |
| 2025-08-22 | 297.33 | $307.28 | 504046 |
| 2025-08-21 | 296.13 | $297.12 | 136100 |
| 2025-08-20 | 295.87 | $295.62 | 140900 |
| 2025-08-19 | 295.75 | $296.60 | 233500 |
| 2025-08-18 | 295.52 | $300.81 | 182729 |
| 2025-08-15 | 294.84 | $299.36 | 437718 |
| 2025-08-14 | 294.26 | $300.45 | 277200 |
| 2025-08-13 | 293.55 | $304.81 | 291720 |
| 2025-08-12 | 292.37 | $299.54 | 375158 |
| 2025-08-11 | 291.62 | $291.73 | 368738 |
| 2025-08-08 | 291.61 | $291.54 | 359631 |
| 2025-08-07 | 291.61 | $291.06 | 298912 |
| 2025-08-06 | 291.67 | $291.82 | 392500 |
| 2025-08-05 | 291.66 | $292.98 | 360220 |
| 2025-08-04 | 291.52 | $291.64 | 348210 |
| 2025-08-01 | 291.49 | $284.45 | 369900 |
| 2025-07-31 | 292.18 | $290.15 | 382300 |
| 2025-07-30 | 292.32 | $292.91 | 333411 |
| 2025-07-29 | 292.16 | $291.95 | 303655 |
| 2025-07-28 | 292.06 | $293.92 | 314600 |
| 2025-07-25 | 291.74 | $294.00 | 218206 |
| 2025-07-24 | 291.36 | $292.77 | 382600 |
| 2025-07-23 | 291.03 | $296.16 | 360245 |
| 2025-07-22 | 290.33 | $291.02 | 191339 |
| 2025-07-21 | 290.06 | $290.47 | 345100 |
| 2025-07-18 | 289.77 | $292.76 | 266187 |
| 2025-07-17 | 289.18 | $294.86 | 835600 |
| 2025-07-16 | 288.31 | $290.82 | 391000 |
| 2025-07-15 | 287.76 | $287.06 | 639806 |
| 2025-07-14 | 287.50 | $291.33 | 417014 |
| 2025-07-11 | 286.80 | $288.65 | 297300 |
| 2025-07-10 | 286.31 | $293.25 | 348400 |
| 2025-07-09 | 285.34 | $292.94 | 243825 |
| 2025-07-08 | 284.34 | $289.13 | 443400 |
| 2025-07-07 | 283.67 | $287.80 | 354640 |
| 2025-07-03 | 283.06 | $292.05 | 353346 |
| 2025-07-02 | 281.98 | $288.53 | 329928 |
| 2025-07-01 | 281.17 | $285.23 | 471148 |
| 2025-06-30 | 280.61 | $285.86 | 342105 |
| 2025-06-27 | 279.92 | $285.01 | 708406 |
| 2025-06-26 | 279.24 | $284.60 | 253509 |
| 2025-06-25 | 278.53 | $280.10 | 260500 |
| 2025-06-24 | 278.21 | $283.60 | 228379 |
| 2025-06-23 | 277.48 | $278.91 | 460331 |
| 2025-06-20 | 277.15 | $276.15 | 262822 |
| 2025-06-18 | 277.03 | $276.84 | 463335 |
| 2025-06-17 | 276.83 | $275.32 | 266000 |
| 2025-06-16 | 276.78 | $278.33 | 464500 |
| 2025-06-13 | 276.42 | $274.97 | 457500 |
| 2025-06-12 | 276.37 | $280.53 | 253619 |
| 2025-06-11 | 275.75 | $281.96 | 333329 |
| 2025-06-10 | 274.94 | $282.71 | 359625 |
| 2025-06-09 | 274.01 | $281.89 | 304600 |
| 2025-06-06 | 273.06 | $280.58 | 305707 |
| 2025-06-05 | 272.16 | $276.21 | 569500 |
| 2025-06-04 | 271.57 | $275.80 | 194215 |
| 2025-06-03 | 270.94 | $276.33 | 454400 |
| 2025-06-02 | 270.17 | $271.72 | 398900 |
| 2025-05-30 | 269.80 | $269.62 | 431641 |
| 2025-05-29 | 269.55 | $270.80 | 355600 |
| 2025-05-28 | 269.12 | $270.59 | 267984 |
| 2025-05-27 | 268.62 | $273.06 | 444600 |
| 2025-05-23 | 267.80 | $266.73 | 459038 |
| 2025-05-22 | 267.52 | $267.23 | 353300 |
| 2025-05-21 | 267.11 | $267.07 | 345044 |
| 2025-05-20 | 266.62 | $274.71 | 260000 |
| 2025-05-19 | 265.23 | $273.97 | 407500 |
| 2025-05-16 | 263.74 | $275.16 | 280628 |
| 2025-05-15 | 261.96 | $271.98 | 414738 |
| 2025-05-14 | 260.34 | $271.11 | 284400 |
| 2025-05-13 | 258.65 | $272.95 | 523839 |
| 2025-05-12 | 256.65 | $271.60 | 852100 |
| 2025-05-09 | 254.63 | $261.67 | 451332 |
| 2025-05-08 | 253.43 | $262.46 | 560600 |
| 2025-05-07 | 252.07 | $257.19 | 243800 |
| 2025-05-06 | 251.06 | $256.27 | 317200 |
| 2025-05-05 | 250.01 | $259.99 | 494240 |
| 2025-05-02 | 248.48 | $261.57 | 340932 |
| 2025-05-01 | 246.71 | $255.32 | 379300 |
| 2025-04-30 | 245.56 | $253.55 | 345800 |
| 2025-04-29 | 244.59 | $255.04 | 485200 |
| 2025-04-28 | 243.48 | $253.28 | 471251 |
| 2025-04-25 | 242.56 | $252.41 | 339918 |
| 2025-04-24 | 241.77 | $251.66 | 506930 |
| 2025-04-23 | 241.12 | $245.89 | 341200 |
| 2025-04-22 | 241.13 | $241.05 | 405124 |
| 2025-04-21 | 241.74 | $234.76 | 1.1M |
| 2025-04-17 | 243.08 | $240.86 | 313975 |
| 2025-04-16 | 243.96 | $239.16 | 410450 |
| 2025-04-15 | 245.12 | $242.55 | 390000 |
| 2025-04-14 | 246.05 | $242.51 | 511200 |
| 2025-04-11 | 247.10 | $239.98 | 655905 |
| 2025-04-10 | 248.48 | $235.53 | 778729 |
| 2025-04-09 | 250.38 | $245.49 | 1.8M |
| 2025-04-08 | 251.39 | $224.16 | 929355 |
| 2025-04-07 | 254.60 | $230.80 | 1.9M |
| 2025-04-04 | 257.30 | $232.32 | 887111 |
| 2025-04-03 | 260.02 | $243.75 | 633101 |
| 2025-04-02 | 261.73 | $260.51 | 243316 |
| 2025-04-01 | 261.89 | $255.66 | 275732 |
| 2025-03-31 | 262.56 | $255.53 | 809835 |
| 2025-03-28 | 263.30 | $257.60 | 360400 |
| 2025-03-27 | 263.94 | $263.14 | 583561 |
| 2025-03-26 | 264.09 | $264.82 | 421439 |
| 2025-03-25 | 264.16 | $269.43 | 250100 |
| 2025-03-24 | 263.83 | $270.57 | 384800 |
| 2025-03-21 | 263.43 | $262.96 | 386827 |
| 2025-03-20 | 263.86 | $264.26 | 488300 |
| 2025-03-19 | 264.31 | $266.32 | 972169 |
| 2025-03-18 | 264.70 | $261.28 | 356328 |
| 2025-03-17 | 265.74 | $264.74 | 326250 |
| 2025-03-14 | 266.60 | $261.24 | 418300 |
| 2025-03-13 | 267.96 | $254.58 | 591440 |
| 2025-03-12 | 270.13 | $259.08 | 420958 |
| 2025-03-11 | 272.04 | $258.62 | 561400 |
| 2025-03-10 | 274.18 | $257.55 | 650700 |
| 2025-03-07 | 276.60 | $264.30 | 538100 |
| 2025-03-06 | 278.55 | $263.23 | 519102 |
| 2025-03-05 | 280.78 | $268.98 | 394100 |
| 2025-03-04 | 282.60 | $265.67 | 632800 |
| 2025-03-03 | 284.87 | $267.60 | 1.7M |
| 2025-02-28 | 287.10 | $276.80 | 400510 |
| 2025-02-27 | 288.55 | $273.56 | 232545 |
| 2025-02-26 | 290.43 | $279.30 | 375900 |
| 2025-02-25 | 291.84 | $278.21 | 275613 |
| 2025-02-24 | 293.43 | $280.50 | 287300 |
| 2025-02-21 | 294.90 | $283.19 | 688800 |
| 2025-02-20 | 296.21 | $293.76 | 271707 |
| 2025-02-19 | 296.55 | $296.62 | 289647 |
| 2025-02-18 | 296.64 | $297.31 | 427000 |
| 2025-02-14 | 296.65 | $295.57 | 132400 |
| 2025-02-13 | 296.81 | $295.67 | 190238 |
| 2025-02-12 | 296.95 | $292.13 | 318700 |
| 2025-02-11 | 297.41 | $293.74 | 296749 |
| 2025-02-10 | 297.66 | $297.57 | 195244 |
| 2025-02-07 | 297.49 | $296.20 | 229200 |
| 2025-02-06 | 297.43 | $299.53 | 263800 |
| 2025-02-05 | 297.02 | $301.21 | 187146 |
| 2025-02-04 | 296.42 | $297.55 | 180343 |
| 2025-02-03 | 296.15 | $294.01 | 316706 |
| 2025-01-31 | 296.20 | $296.91 | 311928 |
| 2025-01-30 | 295.93 | $299.67 | 387945 |
| 2025-01-29 | 295.34 | $296.18 | 349824 |
| 2025-01-28 | 295.06 | $296.57 | 126800 |
| 2025-01-27 | 294.73 | $294.78 | 952400 |
| 2025-01-24 | 294.57 | $300.73 | 285125 |
| 2025-01-23 | 293.80 | $302.92 | 284800 |
| 2025-01-22 | 292.75 | $300.98 | 210709 |
| 2025-01-21 | 291.83 | $301.78 | 424600 |
| 2025-01-17 | 290.77 | $294.66 | 332445 |
| 2025-01-16 | 290.42 | $293.41 | 453424 |
| 2025-01-15 | 290.25 | $292.61 | 432532 |
| 2025-01-14 | 290.21 | $286.70 | 259212 |
| 2025-01-13 | 290.82 | $284.37 | 587902 |
| 2025-01-10 | 291.77 | $284.84 | 452100 |
| 2025-01-08 | 292.79 | $291.25 | 290939 |
| 2025-01-07 | 293.28 | $293.02 | 236241 |
| 2025-01-06 | 293.70 | $295.17 | 451650 |
| 2025-01-03 | 293.99 | $294.78 | 238400 |
| 2025-01-02 | 294.41 | $288.80 | 300530 |
| 2024-12-31 | 295.51 | $287.82 | 234024 |
| 2024-12-30 | 296.83 | $288.33 | 366624 |
| 2024-12-27 | 298.24 | $290.94 | 610529 |
| 2024-12-26 | 299.50 | $296.17 | 286700 |
| 2024-12-24 | 300.34 | $292.69 | 179111 |
| 2024-12-23 | 301.61 | $289.81 | 272226 |
| 2024-12-20 | 303.26 | $290.85 | 730100 |
| 2024-12-19 | 304.88 | $287.90 | 727008 |
| 2024-12-18 | 306.83 | $289.01 | 586419 |
| 2024-12-17 | 308.72 | $301.73 | 284795 |
| 2024-12-16 | 309.37 | $306.26 | 485331 |
| 2024-12-13 | 309.52 | $303.12 | 304300 |
| 2024-12-12 | 309.96 | $304.91 | 353700 |
| 2024-12-11 | 310.23 | $309.51 | 279328 |
| 2024-12-10 | 310.05 | $307.79 | 257502 |
| 2024-12-09 | 310.07 | $309.89 | 475900 |
| 2024-12-06 | 309.88 | $313.01 | 228400 |
| 2024-12-05 | 309.37 | $310.39 | 345400 |
| 2024-12-04 | 309.09 | $314.84 | 350800 |
| 2024-12-03 | 308.26 | $312.71 | 236710 |
| 2024-12-02 | 307.51 | $314.49 | 315049 |
| 2024-11-29 | 306.44 | $315.36 | 220019 |
| 2024-11-27 | 305.12 | $313.05 | 275261 |
| 2024-11-26 | 303.88 | $312.74 | 522300 |
| 2024-11-25 | 302.56 | $314.56 | 352111 |
| 2024-11-22 | 300.93 | $310.24 | 254331 |
| 2024-11-21 | 299.58 | $304.85 | 431039 |
| 2024-11-20 | 298.64 | $299.39 | 371100 |
| 2024-11-19 | 298.15 | $298.79 | 229800 |
| 2024-11-18 | 297.64 | $294.39 | 286710 |
| 2024-11-15 | 297.53 | $293.95 | 427028 |
| 2024-11-14 | 297.44 | $299.60 | 521655 |
| 2024-11-13 | 296.77 | $304.90 | 398936 |
| 2024-11-12 | 295.54 | $308.15 | 370100 |
| 2024-11-11 | 293.90 | $313.62 | 376400 |
| 2024-11-08 | 291.63 | $309.71 | 315924 |
| 2024-11-07 | 289.61 | $306.89 | 1.1M |
| 2024-11-06 | 287.74 | $305.86 | 843031 |
| 2024-11-05 | 285.85 | $290.33 | 473423 |
| 2024-11-04 | 285.40 | $284.87 | 291434 |
| 2024-11-01 | 285.44 | $283.59 | 447300 |
| 2024-10-31 | 285.61 | $280.44 | 347900 |
| 2024-10-30 | 286.06 | $285.37 | 348628 |
| 2024-10-29 | 286.02 | $286.83 | 339948 |
| 2024-10-28 | 285.81 | $287.34 | 293528 |
| 2024-10-25 | 285.54 | $282.87 | 574900 |
| 2024-10-24 | 285.70 | $283.16 | 512100 |
| 2024-10-23 | 285.82 | $282.66 | 470900 |
| 2024-10-22 | 285.98 | $285.77 | 464000 |
| 2024-10-21 | 285.83 | $287.56 | 216701 |
| 2024-10-18 | 285.49 | $290.57 | 172435 |
| 2024-10-17 | 284.83 | $291.42 | 547200 |
| 2024-10-16 | 284.06 | $292.71 | 294500 |
| 2024-10-15 | 283.10 | $287.99 | 328545 |
| 2024-10-14 | 282.56 | $288.50 | 181235 |
| 2024-10-11 | 281.92 | $286.28 | 194300 |
| 2024-10-10 | 281.44 | $280.08 | 202522 |
| 2024-10-09 | 281.51 | $282.18 | 186537 |
| 2024-10-08 | 281.31 | $281.48 | 235200 |
| 2024-10-07 | 281.10 | $280.17 | 215000 |
| 2024-10-04 | 280.94 | $282.87 | 217500 |
| 2024-10-03 | 280.44 | $278.19 | 225700 |
| 2024-10-02 | 280.34 | $280.77 | 248302 |
| 2024-10-01 | 279.95 | $280.28 | 306424 |
| 2024-09-30 | 279.56 | $284.00 | 448500 |
| 2024-09-27 | 278.80 | $283.42 | 340848 |
| 2024-09-26 | 278.07 | $281.72 | 419800 |
| 2024-09-25 | 277.49 | $280.38 | 176007 |
| 2024-09-24 | 277.02 | $283.57 | 242341 |
| 2024-09-23 | 276.24 | $282.78 | 269408 |
| 2024-09-20 | 275.53 | $284.01 | 369614 |
| 2024-09-19 | 274.66 | $285.77 | 715581 |
| 2024-09-18 | 273.57 | $279.68 | 598551 |
| 2024-09-17 | 273.03 | $279.68 | 703800 |
| 2024-09-16 | 272.47 | $277.63 | 517600 |
| 2024-09-13 | 272.07 | $277.23 | 263800 |
| 2024-09-12 | 271.69 | $270.52 | 300000 |
| 2024-09-11 | 271.92 | $267.13 | 194920 |
| 2024-09-10 | 272.47 | $265.21 | 254400 |
| 2024-09-09 | 273.19 | $265.75 | 369524 |
| 2024-09-06 | 273.84 | $263.74 | 283600 |
| 2024-09-05 | 274.69 | $269.28 | 314933 |
| 2024-09-04 | 274.94 | $271.16 | 194000 |
| 2024-09-03 | 274.97 | $271.10 | 352100 |
| 2024-08-30 | 274.94 | $280.81 | 327500 |
| 2024-08-29 | 273.91 | $279.05 | 244600 |
| 2024-08-28 | 273.02 | $276.80 | 393008 |
| 2024-08-27 | 272.39 | $279.49 | 225832 |
| 2024-08-26 | 271.51 | $281.21 | 260314 |
| 2024-08-23 | 270.47 | $281.22 | 548661 |
| 2024-08-22 | 269.45 | $273.63 | 246800 |
| 2024-08-21 | 269.19 | $276.68 | 413147 |
| 2024-08-20 | 268.64 | $272.64 | 304576 |
| 2024-08-19 | 268.53 | $275.42 | 537214 |
| 2024-08-16 | 268.19 | $271.90 | 283800 |
| 2024-08-15 | 268.20 | $271.59 | 585398 |
| 2024-08-14 | 268.28 | $264.60 | 384610 |
| 2024-08-13 | 269.13 | $266.49 | 978400 |
| 2024-08-12 | 269.90 | $262.29 | 268551 |
| 2024-08-09 | 271.16 | $263.74 | 369000 |
| 2024-08-08 | 272.34 | $263.19 | 491300 |
| 2024-08-07 | 273.62 | $256.40 | 568532 |
| 2024-08-06 | 275.58 | $260.74 | 898804 |
| 2024-08-05 | 277.14 | $257.11 | 654132 |
| 2024-08-02 | 279.06 | $265.14 | 647905 |
| 2024-08-01 | 280.21 | $275.15 | 763802 |
| 2024-07-31 | 280.33 | $283.96 | 343114 |
| 2024-07-30 | 279.51 | $282.43 | 424912 |
| 2024-07-29 | 278.73 | $282.17 | 364200 |
| 2024-07-26 | 277.88 | $284.97 | 403228 |
| 2024-07-25 | 276.66 | $280.10 | 618946 |
| 2024-07-24 | 275.80 | $278.04 | 530700 |
| 2024-07-23 | 275.06 | $284.69 | 349329 |
| 2024-07-22 | 273.57 | $281.73 | 487217 |
| 2024-07-19 | 272.25 | $277.24 | 654418 |
| 2024-07-18 | 271.28 | $278.52 | 493600 |
| 2024-07-17 | 270.11 | $284.59 | 494300 |
| 2024-07-16 | 268.24 | $289.78 | 740600 |
| 2024-07-15 | 265.72 | $281.21 | 826132 |
| 2024-07-12 | 263.93 | $275.88 | 845600 |
| 2024-07-11 | 262.59 | $272.47 | 796600 |
| 2024-07-10 | 261.52 | $263.97 | 342100 |
| 2024-07-09 | 261.25 | $261.74 | 289000 |
| 2024-07-08 | 261.17 | $263.17 | 299497 |
| 2024-07-05 | 260.96 | $261.37 | 303346 |
| 2024-07-03 | 260.93 | $261.16 | 139700 |
| 2024-07-02 | 260.91 | $261.23 | 218004 |
| 2024-07-01 | 260.89 | $260.65 | 249902 |
| 2024-06-28 | 260.95 | $262.53 | 603200 |
| 2024-06-27 | 260.82 | $263.01 | 220619 |
| 2024-06-26 | 260.64 | $259.46 | 226371 |
| 2024-06-25 | 260.82 | $260.34 | 347142 |
| 2024-06-24 | 260.94 | $260.18 | 274029 |
| 2024-06-21 | 261.08 | $260.22 | 239209 |
| 2024-06-20 | 261.23 | $259.37 | 232617 |
| 2024-06-18 | 261.50 | $261.17 | 541517 |
| 2024-06-17 | 261.63 | $260.21 | 349400 |
| 2024-06-14 | 261.88 | $258.17 | 431043 |
| 2024-06-13 | 262.35 | $262.07 | 254000 |
| 2024-06-12 | 262.48 | $264.14 | 345174 |
| 2024-06-11 | 262.41 | $260.02 | 117232 |
| 2024-06-10 | 262.73 | $261.13 | 176600 |
| 2024-06-07 | 262.95 | $259.40 | 137843 |
| 2024-06-06 | 263.33 | $262.42 | 214149 |
| 2024-06-05 | 263.43 | $264.49 | 186215 |
| 2024-06-04 | 263.31 | $259.33 | 190000 |
| 2024-06-03 | 263.69 | $262.77 | 619800 |
| 2024-05-31 | 263.72 | $263.62 | 551100 |
| 2024-05-30 | 263.62 | $262.74 | 239926 |
| 2024-05-29 | 263.54 | $261.10 | 191011 |
| 2024-05-28 | 263.57 | $264.56 | 225057 |
| 2024-05-24 | 263.23 | $264.39 | 216442 |
| 2024-05-23 | 262.85 | $261.10 | 364400 |
| 2024-05-22 | 262.72 | $264.76 | 225049 |
| 2024-05-21 | 262.19 | $266.77 | 247100 |
| 2024-05-20 | 261.40 | $267.35 | 242733 |
| 2024-05-17 | 260.45 | $265.15 | 510935 |
| 2024-05-16 | 259.63 | $265.43 | 235300 |
| 2024-05-15 | 258.69 | $267.96 | 224300 |
| 2024-05-14 | 257.41 | $263.49 | 472044 |
| 2024-05-13 | 256.50 | $260.53 | 255100 |
| 2024-05-10 | 255.82 | $259.92 | 274212 |
| 2024-05-09 | 255.19 | $261.92 | 282521 |
| 2024-05-08 | 254.35 | $260.10 | 289200 |
| 2024-05-07 | 253.69 | $262.30 | 147800 |
| 2024-05-06 | 252.83 | $261.01 | 245415 |
| 2024-05-03 | 252.10 | $256.87 | 266006 |
| 2024-05-02 | 251.80 | $254.34 | 329248 |
| 2024-05-01 | 251.77 | $249.58 | 283837 |
| 2024-04-30 | 252.27 | $250.32 | 260712 |
| 2024-04-29 | 252.76 | $255.74 | 337400 |
| 2024-04-26 | 252.80 | $253.09 | 259417 |
| 2024-04-25 | 253.17 | $249.86 | 237900 |
| 2024-04-24 | 253.95 | $251.27 | 284500 |
| 2024-04-23 | 254.67 | $252.37 | 389219 |
| 2024-04-22 | 255.34 | $247.92 | 330400 |
| 2024-04-19 | 256.52 | $245.29 | 1.5M |
| 2024-04-18 | 258.06 | $246.94 | 363800 |
| 2024-04-17 | 259.53 | $248.02 | 444545 |
| 2024-04-16 | 260.96 | $251.24 | 415500 |
| 2024-04-15 | 262.13 | $251.04 | 543400 |
| 2024-04-12 | 263.37 | $255.36 | 564600 |
| 2024-04-11 | 264.24 | $260.85 | 467016 |
| 2024-04-10 | 264.61 | $258.86 | 906100 |
| 2024-04-09 | 265.21 | $264.77 | 493200 |
| 2024-04-08 | 265.26 | $264.08 | 654608 |
| 2024-04-05 | 265.39 | $262.74 | 478421 |
| 2024-04-04 | 265.68 | $261.67 | 240913 |
| 2024-04-03 | 266.09 | $265.08 | 462500 |
| 2024-04-02 | 266.18 | $263.38 | 448909 |
| 2024-04-01 | 266.45 | $268.70 | 565600 |
| 2024-03-28 | 266.22 | $270.80 | 448100 |
| 2024-03-27 | 265.75 | $270.77 | 321365 |
| 2024-03-26 | 265.24 | $265.63 | 257500 |
| 2024-03-25 | 265.22 | $265.74 | 359839 |
| 2024-03-22 | 265.17 | $265.08 | 365549 |
| 2024-03-21 | 265.14 | $268.18 | 626500 |
| 2024-03-20 | 264.76 | $265.61 | 381702 |
| 2024-03-19 | 264.57 | $261.29 | 583200 |
| 2024-03-18 | 264.76 | $260.62 | 422224 |
| 2024-03-15 | 265.02 | $262.58 | 454104 |
| 2024-03-14 | 265.09 | $262.79 | 778428 |
| 2024-03-13 | 265.11 | $267.59 | 681800 |
| 2024-03-12 | 264.60 | $266.50 | 579807 |
| 2024-03-11 | 264.16 | $265.73 | 451300 |
| 2024-03-08 | 263.76 | $268.52 | 710243 |
| 2024-03-07 | 263.02 | $269.22 | 666700 |
| 2024-03-06 | 262.10 | $266.90 | 600700 |
| 2024-03-05 | 261.31 | $264.21 | 503800 |
| 2024-03-04 | 260.69 | $268.74 | 510484 |
| 2024-03-01 | 259.54 | $267.59 | 675418 |
| 2024-02-29 | 258.41 | $263.99 | 615000 |
| 2024-02-28 | 257.53 | $262.77 | 730631 |
| 2024-02-27 | 256.70 | $264.71 | 825100 |
| 2024-02-26 | 255.63 | $260.41 | 514935 |
| 2024-02-23 | 254.90 | $257.65 | 1.0M |
| 2024-02-22 | 254.39 | $257.40 | 889200 |
| 2024-02-21 | 253.84 | $253.06 | 747185 |
| 2024-02-20 | 253.68 | $255.44 | 690514 |
| 2024-02-16 | 253.26 | $259.44 | 777633 |
| 2024-02-15 | 252.38 | $263.53 | 598750 |
| 2024-02-14 | 251.00 | $257.61 | 617900 |
| 2024-02-13 | 250.09 | $250.81 | 1.4M |
| 2024-02-12 | 249.79 | $261.12 | 503326 |
| 2024-02-09 | 248.43 | $257.02 | 584965 |
| 2024-02-08 | 247.38 | $252.05 | 343400 |
| 2024-02-07 | 246.79 | $247.66 | 418400 |
| 2024-02-06 | 246.60 | $247.72 | 425344 |
| 2024-02-05 | 246.40 | $245.14 | 726705 |
| 2024-02-02 | 246.43 | $248.04 | 454200 |
| 2024-02-01 | 246.17 | $248.88 | 647300 |
| 2024-01-31 | 245.79 | $244.37 | 410469 |
| 2024-01-30 | 245.87 | $249.43 | 611293 |
| 2024-01-29 | 245.47 | $252.23 | 514300 |
| 2024-01-26 | 244.84 | $246.79 | 482737 |
| 2024-01-25 | 244.77 | $247.09 | 665735 |
| 2024-01-24 | 244.71 | $245.48 | 638308 |
| 2024-01-23 | 244.84 | $247.69 | 788326 |
| 2024-01-22 | 244.78 | $248.03 | 798900 |
| 2024-01-19 | 244.67 | $242.93 | 361824 |
| 2024-01-18 | 245.08 | $240.68 | 339648 |
| 2024-01-17 | 245.75 | $239.50 | 396141 |
| 2024-01-16 | 246.56 | $241.25 | 604145 |
| 2024-01-12 | 247.23 | $243.19 | 397339 |
| 2024-01-11 | 247.72 | $243.79 | 776326 |
| 2024-01-10 | 248.12 | $245.63 | 431522 |
| 2024-01-09 | 248.28 | $245.54 | 646400 |
| 2024-01-08 | 248.40 | $247.50 | 559318 |
| 2024-01-05 | 248.26 | $241.56 | 597000 |
| 2024-01-04 | 248.63 | $242.81 | 516247 |
| 2024-01-03 | 248.83 | $242.76 | 552400 |
| 2024-01-02 | 248.99 | $249.85 | 695800 |
| 2023-12-29 | 248.39 | $252.22 | 551800 |
| 2023-12-28 | 247.43 | $256.28 | 339839 |
| 2023-12-27 | 245.95 | $257.57 | 578283 |
| 2023-12-26 | 244.18 | $255.97 | 571500 |
| 2023-12-22 | 242.41 | $252.73 | 671542 |
| 2023-12-21 | 240.82 | $250.20 | 662500 |
| 2023-12-20 | 239.36 | $245.43 | 587400 |
| 2023-12-19 | 238.23 | $251.58 | 532149 |
| 2023-12-18 | 236.40 | $247.08 | 732013 |
| 2023-12-15 | 234.88 | $247.03 | 774700 |
| 2023-12-14 | 233.24 | $248.60 | 1.4M |
| 2023-12-13 | 231.34 | $242.70 | 602300 |
| 2023-12-12 | 229.91 | $235.27 | 309000 |
| 2023-12-11 | 229.07 | $234.54 | 866728 |
| 2023-12-08 | 228.21 | $233.80 | 683500 |
| 2023-12-07 | 227.30 | $232.05 | 665436 |
| 2023-12-06 | 226.47 | $230.73 | 903900 |
| 2023-12-05 | 225.69 | $231.29 | 604439 |
| 2023-12-04 | 224.78 | $234.11 | 628492 |
| 2023-12-01 | 223.52 | $231.77 | 552700 |
| 2023-11-30 | 222.40 | $225.84 | 384700 |
| 2023-11-29 | 221.75 | $225.04 | 581800 |
| 2023-11-28 | 221.09 | $223.74 | 478227 |
| 2023-11-27 | 220.46 | $225.10 | 382408 |
| 2023-11-24 | 219.60 | $225.62 | 151700 |
| 2023-11-22 | 218.61 | $224.17 | 559914 |
| 2023-11-21 | 217.66 | $222.57 | 414245 |
| 2023-11-20 | 216.82 | $225.30 | 642445 |
| 2023-11-17 | 215.63 | $223.60 | 491900 |
| 2023-11-16 | 214.54 | $220.74 | 726316 |
| 2023-11-15 | 213.69 | $224.11 | 735000 |
| 2023-11-14 | 212.48 | $223.91 | 1.1M |
| 2023-11-13 | 211.28 | $212.84 | 328218 |
| 2023-11-10 | 211.16 | $212.55 | 764100 |
| 2023-11-09 | 211.08 | $209.91 | 440900 |
| 2023-11-08 | 211.29 | $213.20 | 427700 |
| 2023-11-07 | 211.23 | $215.66 | 325700 |
| 2023-11-06 | 210.97 | $215.20 | 1.7M |
| 2023-11-03 | 210.79 | $217.68 | 954130 |
| 2023-11-02 | 210.38 | $211.78 | 910704 |
| 2023-11-01 | 210.57 | $207.61 | 464245 |
| 2023-10-31 | 211.20 | $206.99 | 486929 |
| 2023-10-30 | 211.94 | $204.83 | 520800 |
| 2023-10-27 | 212.96 | $204.07 | 1.1M |
| 2023-10-26 | 214.16 | $206.18 | 606922 |
| 2023-10-25 | 215.24 | $206.52 | 252913 |
| 2023-10-24 | 216.37 | $211.03 | 455009 |
| 2023-10-23 | 217.13 | $208.58 | 604809 |
| 2023-10-20 | 218.18 | $210.26 | 345000 |
| 2023-10-19 | 219.15 | $213.06 | 506900 |
| 2023-10-18 | 219.89 | $216.41 | 412835 |
| 2023-10-17 | 220.38 | $221.20 | 454632 |
| 2023-10-16 | 220.45 | $218.96 | 892700 |
| 2023-10-13 | 220.79 | $215.33 | 328926 |
| 2023-10-12 | 221.56 | $217.33 | 347519 |
| 2023-10-11 | 222.22 | $222.57 | 535142 |
| 2023-10-10 | 222.44 | $223.84 | 577200 |
| 2023-10-09 | 222.59 | $221.25 | 444826 |
| 2023-10-06 | 223.04 | $220.43 | 823300 |
| 2023-10-05 | 223.65 | $217.82 | 685700 |
| 2023-10-04 | 224.59 | $217.93 | 663829 |
| 2023-10-03 | 225.61 | $217.62 | 1.2M |
| 2023-10-02 | 226.76 | $221.43 | 939200 |
| 2023-09-29 | 227.65 | $224.15 | 715903 |
| 2023-09-28 | 228.35 | $225.68 | 459611 |
| 2023-09-27 | 228.99 | $223.46 | 871711 |
| 2023-09-26 | 229.91 | $221.24 | 713112 |
| 2023-09-25 | 231.12 | $224.10 | 504924 |
| 2023-09-22 | 232.10 | $223.46 | 838700 |
| 2023-09-21 | 233.18 | $223.99 | 688949 |
| 2023-09-20 | 234.28 | $227.84 | 489000 |
| 2023-09-19 | 235.03 | $230.19 | 389108 |
| 2023-09-18 | 235.58 | $231.40 | 325740 |
| 2023-09-15 | 236.03 | $232.49 | 764526 |
| 2023-09-14 | 236.36 | $235.50 | 502400 |
| 2023-09-13 | 236.41 | $232.91 | 664500 |
| 2023-09-12 | 236.74 | $234.59 | 256900 |
| 2023-09-11 | 236.94 | $235.04 | 465563 |
| 2023-09-08 | 237.12 | $234.48 | 288545 |
| 2023-09-07 | 237.38 | $235.60 | 421229 |
| 2023-09-06 | 237.57 | $238.13 | 256047 |
| 2023-09-05 | 237.54 | $238.25 | 426137 |
| 2023-09-01 | 237.53 | $242.73 | 345900 |
| 2023-08-31 | 237.11 | $240.67 | 284000 |
| 2023-08-30 | 236.93 | $241.09 | 334438 |
| 2023-08-29 | 236.73 | $239.41 | 510528 |
| 2023-08-28 | 236.76 | $235.67 | 287725 |
| 2023-08-25 | 237.24 | $234.27 | 450407 |
| 2023-08-24 | 237.92 | $232.87 | 694125 |
| 2023-08-23 | 238.81 | $236.45 | 496800 |
| 2023-08-22 | 239.42 | $233.96 | 501900 |
| 2023-08-21 | 240.35 | $233.68 | 525707 |
| 2023-08-18 | 241.38 | $233.34 | 536500 |
| 2023-08-17 | 242.51 | $231.86 | 953400 |
| 2023-08-16 | 243.88 | $235.56 | 436881 |
| 2023-08-15 | 244.97 | $238.90 | 457800 |
| 2023-08-14 | 245.81 | $241.21 | 532800 |
| 2023-08-11 | 246.48 | $240.84 | 470900 |
| 2023-08-10 | 247.21 | $240.53 | 714400 |
| 2023-08-09 | 248.02 | $241.16 | 590600 |
| 2023-08-08 | 248.80 | $243.86 | 485500 |
| 2023-08-07 | 249.32 | $245.56 | 394900 |
| 2023-08-04 | 249.67 | $246.42 | 708200 |
| 2023-08-03 | 249.89 | $247.44 | 651600 |
| 2023-08-02 | 249.97 | $248.28 | 712646 |
| 2023-08-01 | 249.92 | $252.61 | 372939 |
| 2023-07-31 | 249.42 | $254.04 | 470559 |
| 2023-07-28 | 248.72 | $250.79 | 292700 |
| 2023-07-27 | 248.29 | $247.43 | 634000 |
| 2023-07-26 | 248.14 | $250.61 | 284245 |
| 2023-07-25 | 247.61 | $249.81 | 600724 |
| 2023-07-24 | 247.08 | $249.04 | 286549 |
| 2023-07-21 | 246.56 | $249.36 | 660800 |
| 2023-07-20 | 245.95 | $250.12 | 308502 |
| 2023-07-19 | 245.21 | $252.52 | 820723 |
| 2023-07-18 | 244.18 | $253.03 | 577166 |
| 2023-07-17 | 243.04 | $250.74 | 1.1M |
| 2023-07-14 | 242.07 | $247.77 | 896100 |
| 2023-07-13 | 241.35 | $249.50 | 343800 |
| 2023-07-12 | 240.43 | $247.01 | 328041 |
| 2023-07-11 | 239.72 | $244.96 | 373256 |
| 2023-07-10 | 239.16 | $242.77 | 317242 |
| 2023-07-07 | 238.80 | $238.19 | 324511 |
| 2023-07-06 | 238.88 | $236.13 | 498105 |
| 2023-07-05 | 239.17 | $239.66 | 436300 |
| 2023-07-03 | 239.08 | $242.89 | 104400 |
| 2023-06-30 | 238.63 | $242.66 | 294700 |
| 2023-06-29 | 238.14 | $240.86 | 284524 |
| 2023-06-28 | 237.74 | $238.24 | 275600 |
| 2023-06-27 | 237.53 | $236.68 | 250300 |
| 2023-06-26 | 237.43 | $233.37 | 310500 |
| 2023-06-23 | 237.60 | $233.78 | 445949 |
| 2023-06-22 | 237.69 | $237.67 | 230200 |
| 2023-06-21 | 237.37 | $239.04 | 240102 |
| 2023-06-20 | 236.87 | $239.24 | 277000 |
| 2023-06-16 | 236.30 | $240.01 | 392910 |
| 2023-06-15 | 235.59 | $241.70 | 264048 |
| 2023-06-14 | 234.66 | $239.76 | 284742 |
| 2023-06-13 | 233.82 | $242.40 | 579127 |
| 2023-06-12 | 232.66 | $239.58 | 252800 |
| 2023-06-09 | 231.69 | $237.95 | 411900 |
| 2023-06-08 | 230.80 | $239.66 | 497705 |
| 2023-06-07 | 229.68 | $240.07 | 608440 |
| 2023-06-06 | 228.45 | $236.97 | 258924 |
| 2023-06-05 | 227.45 | $231.43 | 391164 |
| 2023-06-02 | 226.95 | $234.07 | 462009 |
| 2023-06-01 | 226.13 | $227.11 | 313730 |
| 2023-05-31 | 225.95 | $224.58 | 387505 |
| 2023-05-30 | 225.99 | $226.11 | 404701 |
| 2023-05-26 | 225.89 | $227.24 | 202200 |
| 2023-05-25 | 225.66 | $224.68 | 234300 |
| 2023-05-24 | 225.66 | $225.84 | 345542 |
| 2023-05-23 | 225.52 | $227.94 | 330300 |
| 2023-05-22 | 225.16 | $229.90 | 345200 |
| 2023-05-19 | 224.60 | $227.29 | 336236 |
| 2023-05-18 | 224.28 | $228.13 | 361639 |
| 2023-05-17 | 223.89 | $226.60 | 501046 |
| 2023-05-16 | 223.64 | $222.82 | 249549 |
| 2023-05-15 | 223.78 | $225.82 | 132700 |
| 2023-05-12 | 223.64 | $223.05 | 302400 |
| 2023-05-11 | 223.78 | $223.46 | 178618 |
| 2023-05-10 | 223.90 | $225.63 | 289200 |
| 2023-05-09 | 223.80 | $223.85 | 192544 |
| 2023-05-08 | 223.88 | $224.38 | 207602 |
| 2023-05-05 | 223.91 | $224.77 | 298820 |
| 2023-05-04 | 223.88 | $219.80 | 245903 |
| 2023-05-03 | 224.34 | $222.41 | 249705 |
| 2023-05-02 | 224.54 | $220.94 | 937826 |
| 2023-05-01 | 224.92 | $225.06 | 175603 |
| 2023-04-28 | 224.92 | $224.20 | 271400 |
| 2023-04-27 | 224.99 | $222.17 | 285724 |
| 2023-04-26 | 225.25 | $219.97 | 296302 |
| 2023-04-25 | 225.72 | $221.99 | 235649 |
| 2023-04-24 | 225.99 | $227.52 | 350939 |
| 2023-04-21 | 225.69 | $227.74 | 235400 |
| 2023-04-20 | 225.32 | $226.85 | 226807 |
| 2023-04-19 | 224.98 | $227.67 | 202408 |
| 2023-04-18 | 224.55 | $228.07 | 906204 |
| 2023-04-17 | 224.03 | $228.31 | 702800 |
| 2023-04-14 | 223.44 | $225.56 | 247500 |
| 2023-04-13 | 223.08 | $227.17 | 888720 |
| 2023-04-12 | 222.54 | $224.01 | 350400 |
| 2023-04-11 | 222.28 | $225.55 | 275609 |
| 2023-04-10 | 221.84 | $223.62 | 315425 |
| 2023-04-06 | 221.57 | $220.99 | 351941 |
| 2023-04-05 | 221.58 | $220.84 | 284100 |
| 2023-04-04 | 221.66 | $223.55 | 441843 |
| 2023-04-03 | 221.52 | $227.51 | 312202 |
| 2023-03-31 | 221.04 | $226.82 | 634528 |
| 2023-03-30 | 220.69 | $222.55 | 733743 |
| 2023-03-29 | 220.80 | $222.48 | 292127 |
| 2023-03-28 | 220.96 | $219.92 | 230600 |
| 2023-03-27 | 221.44 | $220.30 | 218039 |
| 2023-03-24 | 221.94 | $217.81 | 326600 |
| 2023-03-23 | 222.75 | $216.53 | 488804 |
| 2023-03-22 | 223.76 | $217.13 | 421246 |
| 2023-03-21 | 224.78 | $223.13 | 399800 |
| 2023-03-20 | 225.27 | $219.29 | 332121 |
| 2023-03-17 | 226.22 | $216.57 | 651800 |
| 2023-03-16 | 227.53 | $221.51 | 1.3M |
| 2023-03-15 | 228.46 | $218.32 | 428437 |
| 2023-03-14 | 229.79 | $222.38 | 543600 |
| 2023-03-13 | 230.80 | $217.74 | 639500 |
| 2023-03-10 | 232.34 | $219.80 | 1.0M |
| 2023-03-09 | 233.75 | $227.00 | 277400 |
| 2023-03-08 | 234.53 | $232.81 | 185200 |
| 2023-03-07 | 234.79 | $232.84 | 285112 |
| 2023-03-06 | 235.08 | $235.09 | 419706 |
| 2023-03-03 | 235.19 | $238.36 | 452700 |
| 2023-03-02 | 235.02 | $234.71 | 304200 |
| 2023-03-01 | 235.23 | $234.02 | 288610 |
| 2023-02-28 | 235.51 | $233.06 | 243400 |
| 2023-02-27 | 235.87 | $232.96 | 656023 |
| 2023-02-24 | 236.24 | $231.87 | 316000 |
| 2023-02-23 | 236.72 | $233.95 | 293800 |
| 2023-02-22 | 237.00 | $232.11 | 404849 |
| 2023-02-21 | 237.44 | $231.24 | 619235 |
| 2023-02-17 | 237.97 | $238.65 | 483300 |
| 2023-02-16 | 237.75 | $238.04 | 428400 |
| 2023-02-15 | 237.51 | $240.74 | 258315 |
| 2023-02-14 | 236.96 | $238.08 | 303900 |
| 2023-02-13 | 236.62 | $237.69 | 324100 |
| 2023-02-10 | 236.29 | $234.66 | 304037 |
| 2023-02-09 | 236.22 | $234.40 | 357500 |
| 2023-02-08 | 236.13 | $237.67 | 364300 |
| 2023-02-07 | 235.65 | $241.37 | 360900 |
| 2023-02-06 | 234.71 | $239.03 | 307730 |
| 2023-02-03 | 233.90 | $242.66 | 413429 |
| 2023-02-02 | 232.59 | $245.01 | 606400 |
| 2023-02-01 | 230.92 | $240.06 | 398344 |
| 2023-01-31 | 229.59 | $235.96 | 384405 |
| 2023-01-30 | 228.54 | $230.37 | 1.0M |
| 2023-01-27 | 227.96 | $234.15 | 374500 |
| 2023-01-26 | 226.90 | $233.03 | 236100 |
| 2023-01-25 | 225.84 | $231.48 | 207800 |
| 2023-01-24 | 224.85 | $230.99 | 326222 |
| 2023-01-23 | 223.82 | $231.99 | 735500 |
| 2023-01-20 | 222.63 | $228.34 | 569800 |
| 2023-01-19 | 221.71 | $224.38 | 736213 |
| 2023-01-18 | 221.11 | $227.16 | 726400 |
| 2023-01-17 | 220.19 | $230.50 | 644250 |
| 2023-01-13 | 218.88 | $230.72 | 576000 |
| 2023-01-12 | 217.51 | $228.88 | 632800 |
| 2023-01-11 | 216.30 | $224.86 | 349700 |
| 2023-01-10 | 215.45 | $222.26 | 303100 |
| 2023-01-09 | 214.83 | $218.69 | 555100 |
| 2023-01-06 | 214.57 | $217.63 | 513800 |
| 2023-01-05 | 214.42 | $212.51 | 418500 |
| 2023-01-04 | 214.79 | $215.07 | 340200 |
| 2023-01-03 | 214.97 | $212.65 | 538642 |
| 2022-12-30 | 215.46 | $214.52 | 443005 |
| 2022-12-29 | 215.84 | $214.95 | 753207 |
| 2022-12-28 | 216.26 | $209.10 | 570600 |
| 2022-12-27 | 217.29 | $212.21 | 577248 |
| 2022-12-23 | 218.08 | $214.19 | 310703 |
| 2022-12-22 | 218.75 | $213.69 | 513600 |
| 2022-12-21 | 219.52 | $216.94 | 675242 |
| 2022-12-20 | 220.03 | $213.13 | 496700 |
| 2022-12-19 | 220.95 | $211.57 | 815925 |
| 2022-12-16 | 222.08 | $215.18 | 559700 |
| 2022-12-15 | 222.91 | $216.48 | 549110 |
| 2022-12-14 | 223.66 | $222.76 | 1.1M |
| 2022-12-13 | 223.86 | $224.06 | 937638 |
| 2022-12-12 | 223.94 | $221.87 | 634100 |
| 2022-12-09 | 224.26 | $218.47 | 628649 |
| 2022-12-08 | 224.94 | $221.64 | 711546 |
| 2022-12-07 | 225.29 | $219.93 | 731500 |
| 2022-12-06 | 225.79 | $220.07 | 1.0M |
| 2022-12-05 | 226.28 | $224.66 | 633400 |
| 2022-12-02 | 226.30 | $231.03 | 332327 |
| 2022-12-01 | 225.64 | $229.46 | 726100 |
| 2022-11-30 | 225.09 | $229.47 | 497244 |
| 2022-11-29 | 224.52 | $222.78 | 334246 |
| 2022-11-28 | 224.60 | $222.63 | 621114 |
| 2022-11-25 | 224.72 | $227.10 | 131031 |
| 2022-11-23 | 224.38 | $227.00 | 267800 |
| 2022-11-22 | 224.02 | $225.90 | 855134 |
| 2022-11-21 | 223.74 | $223.54 | 424419 |
| 2022-11-18 | 223.64 | $225.21 | 342605 |
| 2022-11-17 | 223.33 | $223.92 | 503500 |
| 2022-11-16 | 223.07 | $226.41 | 369800 |
| 2022-11-15 | 222.50 | $230.52 | 472727 |
| 2022-11-14 | 221.47 | $226.61 | 391800 |
| 2022-11-11 | 220.75 | $228.95 | 726500 |
| 2022-11-10 | 219.69 | $226.44 | 812100 |
| 2022-11-09 | 218.80 | $212.74 | 623000 |
| 2022-11-08 | 219.20 | $219.82 | 542824 |
| 2022-11-07 | 218.87 | $219.53 | 862500 |
| 2022-11-04 | 218.52 | $218.43 | 398000 |
| 2022-11-03 | 218.24 | $217.28 | 352520 |
| 2022-11-02 | 218.07 | $218.35 | 361526 |
| 2022-11-01 | 217.81 | $226.70 | 358837 |
| 2022-10-31 | 216.72 | $226.26 | 962128 |
| 2022-10-28 | 215.61 | $225.82 | 1.3M |
| 2022-10-27 | 214.44 | $220.96 | 838400 |
| 2022-10-26 | 213.68 | $221.65 | 539400 |
| 2022-10-25 | 212.81 | $220.51 | 581200 |
| 2022-10-24 | 211.97 | $213.98 | 493454 |
| 2022-10-21 | 211.70 | $213.71 | 437800 |
| 2022-10-20 | 211.42 | $209.31 | 282005 |
| 2022-10-19 | 211.57 | $211.18 | 355426 |
| 2022-10-18 | 211.56 | $215.41 | 494300 |
| 2022-10-17 | 211.17 | $212.84 | 492700 |
| 2022-10-14 | 211.07 | $205.84 | 947952 |
| 2022-10-13 | 211.72 | $212.41 | 730822 |
| 2022-10-12 | 211.80 | $207.95 | 536100 |
| 2022-10-11 | 212.40 | $208.92 | 588702 |
| 2022-10-10 | 212.99 | $209.48 | 392300 |
| 2022-10-07 | 213.65 | $211.15 | 375732 |
| 2022-10-06 | 214.26 | $218.36 | 724800 |
| 2022-10-05 | 214.24 | $219.26 | 452400 |
| 2022-10-04 | 214.16 | $220.41 | 1.2M |
| 2022-10-03 | 213.97 | $212.34 | 413900 |
| 2022-09-30 | 214.60 | $206.59 | 503200 |
| 2022-09-29 | 215.87 | $208.05 | 464700 |
| 2022-09-28 | 217.09 | $212.08 | 654427 |
| 2022-09-27 | 218.00 | $204.81 | 501317 |
| 2022-09-26 | 219.73 | $202.93 | 589225 |
| 2022-09-23 | 221.80 | $205.83 | 853200 |
| 2022-09-22 | 223.76 | $211.02 | 876200 |
| 2022-09-21 | 225.36 | $216.66 | 352509 |
| 2022-09-20 | 226.51 | $219.54 | 804235 |
| 2022-09-19 | 227.47 | $222.79 | 669000 |
| 2022-09-16 | 228.21 | $221.20 | 804323 |
| 2022-09-15 | 229.21 | $225.70 | 406400 |
| 2022-09-14 | 229.87 | $227.98 | 377376 |
| 2022-09-13 | 230.40 | $226.39 | 572416 |
| 2022-09-12 | 231.20 | $235.97 | 487400 |
| 2022-09-09 | 231.13 | $233.35 | 623300 |
| 2022-09-08 | 231.36 | $228.69 | 437800 |
| 2022-09-07 | 232.10 | $226.18 | 498903 |
| 2022-09-06 | 233.11 | $221.02 | 555000 |
| 2022-09-02 | 234.71 | $222.60 | 474500 |
| 2022-09-01 | 236.22 | $224.45 | 678000 |
| 2022-08-31 | 237.59 | $227.63 | 959222 |
| 2022-08-30 | 238.70 | $228.62 | 639034 |
| 2022-08-29 | 239.72 | $232.03 | 693400 |
| 2022-08-26 | 240.40 | $234.06 | 669300 |
| 2022-08-25 | 240.87 | $242.51 | 384026 |
| 2022-08-24 | 240.46 | $239.00 | 315706 |
| 2022-08-23 | 240.32 | $236.46 | 444200 |
| 2022-08-22 | 240.34 | $235.68 | 731110 |
| 2022-08-19 | 240.36 | $240.30 | 550735 |
| 2022-08-18 | 239.84 | $245.84 | 323300 |
| 2022-08-17 | 238.70 | $243.61 | 279110 |
| 2022-08-16 | 237.66 | $247.71 | 612900 |
| 2022-08-15 | 236.10 | $248.43 | 743500 |
| 2022-08-12 | 234.29 | $247.77 | 502970 |
| 2022-08-11 | 232.37 | $242.47 | 555698 |
| 2022-08-10 | 230.79 | $242.22 | 779510 |
| 2022-08-09 | 229.08 | $234.54 | 380600 |
| 2022-08-08 | 227.98 | $239.05 | 1.1M |
| 2022-08-05 | 226.32 | $236.41 | 486806 |
| 2022-08-04 | 224.82 | $234.08 | 447000 |
| 2022-08-03 | 223.45 | $234.09 | 514200 |
| 2022-08-02 | 221.96 | $230.24 | 741000 |
| 2022-08-01 | 220.75 | $229.33 | 733806 |
| 2022-07-29 | 219.52 | $229.61 | 749100 |
| 2022-07-28 | 218.15 | $227.89 | 1.4M |
| 2022-07-27 | 216.86 | $224.44 | 604403 |
| 2022-07-26 | 215.82 | $219.08 | 496100 |
| 2022-07-25 | 215.28 | $220.94 | 314251 |
| 2022-07-22 | 214.52 | $220.07 | 552799 |
| 2022-07-21 | 213.79 | $224.43 | 547022 |
| 2022-07-20 | 212.53 | $222.44 | 698020 |
| 2022-07-19 | 211.36 | $218.48 | 604217 |
| 2022-07-18 | 210.47 | $210.68 | 617614 |
| 2022-07-15 | 210.24 | $211.90 | 655518 |
| 2022-07-14 | 209.85 | $207.83 | 475604 |
| 2022-07-13 | 209.83 | $209.68 | 602092 |
| 2022-07-12 | 209.58 | $209.56 | 505447 |
| 2022-07-11 | 209.36 | $211.05 | 470500 |
| 2022-07-08 | 209.04 | $216.33 | 725706 |
| 2022-07-07 | 208.25 | $215.85 | 897500 |
| 2022-07-06 | 207.56 | $209.56 | 491742 |
| 2022-07-05 | 207.54 | $210.67 | 703706 |
| 2022-07-01 | 207.46 | $208.15 | 509538 |
| 2022-06-30 | 207.71 | $206.31 | 773900 |
| 2022-06-29 | 208.19 | $208.29 | 671156 |
| 2022-06-28 | 208.55 | $210.20 | 627300 |
| 2022-06-27 | 208.78 | $214.76 | 743700 |
| 2022-06-24 | 208.59 | $213.99 | 1.2M |
| 2022-06-23 | 208.46 | $207.15 | 876830 |
| 2022-06-22 | 208.99 | $201.60 | 1.2M |
| 2022-06-21 | 210.09 | $200.87 | 1.2M |
| 2022-06-17 | 211.31 | $197.51 | 1.1M |
| 2022-06-16 | 212.92 | $194.20 | 608300 |
| 2022-06-15 | 214.91 | $204.26 | 690400 |
| 2022-06-14 | 216.01 | $200.77 | 1.1M |
| 2022-06-13 | 217.50 | $201.46 | 1.4M |
| 2022-06-10 | 218.98 | $212.12 | 1.0M |
| 2022-06-09 | 219.41 | $218.95 | 999900 |
| 2022-06-08 | 219.11 | $224.22 | 861400 |
| 2022-06-07 | 218.23 | $227.03 | 526090 |
| 2022-06-06 | 216.99 | $223.29 | 600500 |
| 2022-06-03 | 216.09 | $223.01 | 739146 |
| 2022-06-02 | 215.22 | $225.36 | 679724 |
| 2022-06-01 | 214.17 | $218.48 | 603040 |
| 2022-05-31 | 213.82 | $220.47 | 1.0M |
| 2022-05-27 | 213.33 | $223.67 | 639400 |
| 2022-05-26 | 212.53 | $216.91 | 1.4M |
| 2022-05-25 | 212.45 | $211.50 | 899125 |
| 2022-05-24 | 212.96 | $207.30 | 711200 |
| 2022-05-23 | 213.97 | $212.33 | 490615 |
| 2022-05-20 | 214.62 | $210.99 | 756000 |
| 2022-05-19 | 215.52 | $211.15 | 779700 |
| 2022-05-18 | 216.54 | $209.49 | 795536 |
| 2022-05-17 | 217.90 | $218.40 | 570710 |
| 2022-05-16 | 218.55 | $211.39 | 656000 |
| 2022-05-13 | 220.02 | $214.01 | 901300 |
| 2022-05-12 | 221.39 | $205.26 | 1.4M |
| 2022-05-11 | 223.80 | $201.28 | 1.5M |
| 2022-05-10 | 226.80 | $208.66 | 1.3M |
| 2022-05-09 | 229.26 | $207.58 | 1.4M |
| 2022-05-06 | 232.00 | $218.69 | 888406 |
| 2022-05-05 | 233.83 | $223.77 | 898900 |
| 2022-05-04 | 235.30 | $235.41 | 823746 |
| 2022-05-03 | 235.75 | $229.19 | 984132 |
| 2022-05-02 | 236.94 | $228.60 | 1.2M |
| 2022-04-29 | 238.34 | $224.59 | 790209 |
| 2022-04-28 | 240.26 | $231.20 | 783010 |
| 2022-04-27 | 241.69 | $227.46 | 855627 |
| 2022-04-26 | 243.65 | $228.63 | 1.0M |
| 2022-04-25 | 245.62 | $237.97 | 908800 |
| 2022-04-22 | 246.79 | $234.71 | 837500 |
| 2022-04-21 | 248.37 | $241.17 | 671504 |
| 2022-04-20 | 249.40 | $247.89 | 453600 |
| 2022-04-19 | 249.84 | $248.03 | 830500 |
| 2022-04-18 | 250.30 | $242.17 | 621300 |
| 2022-04-14 | 251.40 | $245.32 | 542117 |
| 2022-04-13 | 252.24 | $249.24 | 334400 |
| 2022-04-12 | 252.71 | $244.49 | 652800 |
| 2022-04-11 | 253.61 | $243.82 | 864300 |
| 2022-04-08 | 254.52 | $245.66 | 392400 |
| 2022-04-07 | 255.24 | $248.69 | 488039 |
| 2022-04-06 | 255.66 | $249.45 | 551809 |
| 2022-04-05 | 255.99 | $254.23 | 506402 |
| 2022-04-04 | 255.81 | $261.13 | 770246 |
| 2022-04-01 | 254.85 | $258.82 | 534700 |
| 2022-03-31 | 254.05 | $255.75 | 698147 |
| 2022-03-30 | 253.52 | $258.80 | 803630 |
| 2022-03-29 | 252.68 | $264.27 | 1.2M |
| 2022-03-28 | 251.25 | $256.00 | 949803 |
| 2022-03-25 | 250.61 | $254.89 | 1.0M |
| 2022-03-24 | 250.07 | $256.82 | 485228 |
| 2022-03-23 | 249.30 | $253.67 | 653200 |
| 2022-03-22 | 248.77 | $258.87 | 795000 |
| 2022-03-21 | 247.68 | $255.05 | 846200 |
| 2022-03-18 | 246.92 | $259.05 | 1.0M |
| 2022-03-17 | 245.75 | $254.80 | 879530 |
| 2022-03-16 | 245.01 | $249.28 | 774400 |
| 2022-03-15 | 244.85 | $239.22 | 940100 |
| 2022-03-14 | 245.72 | $234.10 | 1.3M |
| 2022-03-11 | 247.16 | $240.66 | 618980 |
| 2022-03-10 | 248.07 | $246.62 | 979642 |
| 2022-03-09 | 248.48 | $248.15 | 748428 |
| 2022-03-08 | 248.78 | $239.43 | 674347 |
| 2022-03-07 | 249.97 | $237.91 | 1.5M |
| 2022-03-04 | 251.36 | $244.95 | 918939 |
| 2022-03-03 | 252.09 | $250.30 | 825700 |
| 2022-03-02 | 252.33 | $255.64 | 536738 |
| 2022-03-01 | 252.06 | $250.35 | 900304 |
| 2022-02-28 | 252.32 | $255.13 | 798420 |
| 2022-02-25 | 252.06 | $253.96 | 896800 |
| 2022-02-24 | 251.84 | $249.05 | 1.1M |
| 2022-02-23 | 252.06 | $239.30 | 890700 |
| 2022-02-22 | 253.25 | $245.16 | 1.1M |
| 2022-02-18 | 253.92 | $248.78 | 977320 |
| 2022-02-17 | 254.24 | $252.27 | 745319 |
| 2022-02-16 | 254.22 | $260.45 | 446237 |
| 2022-02-15 | 253.41 | $260.97 | 750300 |
| 2022-02-14 | 252.55 | $252.79 | 613047 |
| 2022-02-11 | 252.55 | $253.36 | 924640 |
| 2022-02-10 | 252.58 | $258.09 | 1.3M |
| 2022-02-09 | 252.25 | $262.64 | 996306 |
| 2022-02-08 | 251.56 | $256.05 | 735547 |
| 2022-02-07 | 251.59 | $251.07 | 685800 |
| 2022-02-04 | 252.21 | $249.71 | 755700 |
| 2022-02-03 | 253.11 | $247.36 | 1.1M |
| 2022-02-02 | 254.40 | $253.73 | 830382 |
| 2022-02-01 | 255.27 | $257.08 | 1.1M |
| 2022-01-31 | 256.01 | $253.73 | 1.4M |
| 2022-01-28 | 257.26 | $243.45 | 1.5M |
| 2022-01-27 | 259.72 | $237.49 | 761424 |
| 2022-01-26 | 263.03 | $243.77 | 1.1M |
| 2022-01-25 | 265.97 | $247.75 | 1.6M |
| 2022-01-24 | 268.77 | $254.19 | 1.5M |
| 2022-01-21 | 271.15 | $246.38 | 1.2M |
| 2022-01-20 | 274.48 | $252.13 | 1.2M |
| 2022-01-19 | 277.44 | $256.66 | 1.1M |
| 2022-01-18 | 280.08 | $260.68 | 1.0M |
| 2022-01-14 | 282.46 | $270.61 | 888816 |
| 2022-01-13 | 283.93 | $271.19 | 958200 |
| 2022-01-12 | 285.43 | $276.09 | 873124 |
| 2022-01-11 | 286.49 | $279.00 | 1.2M |
| 2022-01-10 | 287.31 | $275.08 | 2.2M |
| 2022-01-07 | 288.57 | $276.12 | 1.0M |
| 2022-01-06 | 289.81 | $281.32 | 872400 |
| 2022-01-05 | 290.65 | $280.95 | 832408 |
| 2022-01-04 | 291.60 | $293.75 | 839944 |
| 2022-01-03 | 291.31 | $296.68 | 718200 |
| 2021-12-31 | 290.67 | $293.05 | 617154 |
| 2021-12-30 | 290.38 | $294.36 | 622900 |
| 2021-12-29 | 289.91 | $293.79 | 660904 |
| 2021-12-28 | 289.49 | $293.70 | 664536 |
| 2021-12-27 | 289.09 | $296.80 | 657400 |
| 2021-12-23 | 288.39 | $294.40 | 581100 |
| 2021-12-22 | 287.99 | $291.29 | 664600 |
| 2021-12-21 | 287.96 | $288.95 | 993300 |
| 2021-12-20 | 288.24 | $280.53 | 1.3M |
| 2021-12-17 | 289.47 | $284.38 | 1.4M |
| 2021-12-16 | 290.49 | $280.02 | 1.6M |
| 2021-12-15 | 292.10 | $288.56 | 1.0M |
| 2021-12-14 | 293.05 | $282.27 | 1.6M |
| 2021-12-13 | 294.78 | $285.57 | 945539 |
| 2021-12-10 | 296.37 | $290.33 | 986415 |
| 2021-12-09 | 297.65 | $292.05 | 738800 |
| 2021-12-08 | 298.90 | $300.54 | 1.3M |
| 2021-12-07 | 299.46 | $298.01 | 929942 |
| 2021-12-06 | 300.40 | $288.38 | 880617 |
| 2021-12-03 | 302.43 | $283.43 | 688000 |
| 2021-12-02 | 305.13 | $291.30 | 907400 |
| 2021-12-01 | 307.22 | $284.36 | 812443 |
| 2021-11-30 | 310.12 | $292.09 | 732625 |
| 2021-11-29 | 312.39 | $296.90 | 1.0M |
| 2021-11-26 | 314.26 | $296.88 | 1.3M |
| 2021-11-24 | 316.18 | $307.83 | 429800 |
| 2021-11-23 | 317.01 | $306.21 | 1.6M |
| 2021-11-22 | 318.00 | $308.37 | 368001 |
| 2021-11-19 | 318.78 | $312.65 | 270860 |
| 2021-11-18 | 319.10 | $315.16 | 396341 |
| 2021-11-17 | 319.14 | $317.16 | 358300 |
| 2021-11-16 | 318.93 | $321.35 | 178926 |
| 2021-11-15 | 318.23 | $320.00 | 410728 |
| 2021-11-12 | 317.56 | $322.43 | 333128 |
| 2021-11-11 | 316.55 | $321.26 | 384203 |
| 2021-11-10 | 315.57 | $318.76 | 341100 |
| 2021-11-09 | 314.72 | $325.76 | 428500 |
| 2021-11-08 | 313.05 | $327.35 | 348925 |
| 2021-11-05 | 311.07 | $325.73 | 404700 |
| 2021-11-04 | 309.10 | $323.11 | 538801 |
| 2021-11-03 | 307.26 | $321.41 | 643700 |
| 2021-11-02 | 305.44 | $315.71 | 359704 |
| 2021-11-01 | 304.06 | $315.43 | 503135 |
| 2021-10-29 | 302.61 | $307.42 | 316646 |
| 2021-10-28 | 301.87 | $307.03 | 478100 |
| 2021-10-27 | 301.10 | $300.01 | 290800 |
| 2021-10-26 | 300.98 | $305.41 | 374542 |
| 2021-10-25 | 300.31 | $307.25 | 373900 |
| 2021-10-22 | 299.46 | $303.93 | 218900 |
| 2021-10-21 | 298.93 | $305.16 | 314914 |
| 2021-10-20 | 298.29 | $303.45 | 336932 |
| 2021-10-19 | 297.80 | $302.53 | 311841 |
| 2021-10-18 | 297.37 | $300.62 | 218100 |
| 2021-10-15 | 297.09 | $300.53 | 410157 |
| 2021-10-14 | 296.83 | $301.60 | 402500 |
| 2021-10-13 | 296.47 | $297.16 | 440800 |
| 2021-10-12 | 296.55 | $295.02 | 234316 |
| 2021-10-11 | 296.85 | $292.71 | 197337 |
| 2021-10-08 | 297.42 | $294.58 | 357609 |
| 2021-10-07 | 297.84 | $298.07 | 485000 |
| 2021-10-06 | 297.95 | $293.12 | 302305 |
| 2021-10-05 | 298.59 | $294.29 | 565700 |
| 2021-10-04 | 299.17 | $292.61 | 563827 |
| 2021-10-01 | 300.00 | $297.68 | 1.1M |
| 2021-09-30 | 300.41 | $293.59 | 673039 |
| 2021-09-29 | 301.28 | $296.04 | 361922 |
| 2021-09-28 | 301.96 | $297.71 | 339400 |
| 2021-09-27 | 302.52 | $306.82 | 419342 |
| 2021-09-24 | 302.20 | $304.06 | 481619 |
| 2021-09-23 | 302.12 | $306.49 | 752800 |
| 2021-09-22 | 301.77 | $300.86 | 588217 |
| 2021-09-21 | 301.95 | $296.15 | 290087 |
| 2021-09-20 | 302.58 | $294.62 | 494700 |
| 2021-09-17 | 303.33 | $302.60 | 394840 |
| 2021-09-16 | 303.24 | $302.24 | 401400 |
| 2021-09-15 | 303.11 | $301.36 | 460531 |
| 2021-09-14 | 303.01 | $298.19 | 372100 |
| 2021-09-13 | 303.19 | $301.66 | 459022 |
| 2021-09-10 | 303.02 | $301.26 | 326848 |
| 2021-09-09 | 302.89 | $304.03 | 331500 |
| 2021-09-08 | 302.48 | $303.36 | 475041 |
| 2021-09-07 | 302.12 | $307.48 | 406905 |
| 2021-09-03 | 301.34 | $310.06 | 398687 |
| 2021-09-02 | 300.29 | $311.01 | 575316 |
| 2021-09-01 | 299.11 | $308.35 | 344800 |
| 2021-08-31 | 298.12 | $305.61 | 292453 |
| 2021-08-30 | 297.38 | $304.97 | 404000 |
| 2021-08-27 | 296.66 | $305.77 | 562517 |
| 2021-08-26 | 295.84 | $297.26 | 414900 |
| 2021-08-25 | 295.86 | $300.26 | 396100 |
| 2021-08-24 | 295.58 | $299.22 | 402021 |
| 2021-08-23 | 295.39 | $295.93 | 751244 |
| 2021-08-20 | 295.53 | $289.47 | 707410 |
| 2021-08-19 | 296.33 | $284.40 | 557406 |
| 2021-08-18 | 297.68 | $287.98 | 371204 |
| 2021-08-17 | 298.75 | $290.00 | 567200 |
| 2021-08-16 | 299.67 | $294.01 | 413200 |
| 2021-08-13 | 300.17 | $297.24 | 477548 |
| 2021-08-12 | 300.33 | $300.63 | 415900 |
| 2021-08-11 | 300.13 | $301.19 | 480045 |
| 2021-08-10 | 299.86 | $301.19 | 581800 |
| 2021-08-09 | 299.59 | $302.14 | 255000 |
| 2021-08-06 | 299.26 | $303.03 | 270100 |
| 2021-08-05 | 298.86 | $303.15 | 328800 |
| 2021-08-04 | 298.46 | $297.66 | 194100 |
| 2021-08-03 | 298.61 | $299.36 | 373700 |
| 2021-08-02 | 298.64 | $299.36 | 439449 |
| 2021-07-30 | 298.72 | $300.05 | 321000 |
| 2021-07-29 | 298.80 | $301.88 | 280700 |
| 2021-07-28 | 298.76 | $300.35 | 889523 |
| 2021-07-27 | 298.92 | $294.79 | 482500 |
| 2021-07-26 | 299.70 | $299.00 | 464348 |
| 2021-07-23 | 300.13 | $299.89 | 418220 |
| 2021-07-22 | 300.54 | $298.42 | 328516 |
| 2021-07-21 | 301.13 | $302.26 | 538727 |
| 2021-07-20 | 301.38 | $296.62 | 645118 |
| 2021-07-19 | 302.19 | $287.73 | 808140 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
385.58
2026-07-16
Close Price
$377.17
Vol: 452337
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
202.08
Average
270.84
Maximum
392.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 385.58 | $377.17 | 452337 |
| 2026-07-15 | 387.13 | $382.53 | 234900 |
| 2026-07-14 | 387.79 | $381.96 | 396844 |
| 2026-07-13 | 388.65 | $378.97 | 365802 |
| 2026-07-10 | 390.27 | $384.68 | 314936 |
| 2026-07-09 | 390.91 | $388.84 | 200100 |
| 2026-07-08 | 390.75 | $382.64 | 630417 |
| 2026-07-07 | 391.85 | $385.69 | 469709 |
| 2026-07-06 | 392.43 | $389.99 | 236107 |
| 2026-07-02 | 392.17 | $386.78 | 1.2M |
| 2026-07-01 | 392.51 | $391.10 | 385500 |
| 2026-06-30 | 391.94 | $393.96 | 734100 |
| 2026-06-29 | 390.64 | $390.25 | 600827 |
| 2026-06-26 | 389.86 | $388.31 | 836500 |
| 2026-06-25 | 389.33 | $391.92 | 463915 |
| 2026-06-24 | 387.91 | $389.01 | 688800 |
| 2026-06-23 | 386.83 | $387.68 | 414457 |
| 2026-06-22 | 385.82 | $393.85 | 377200 |
| 2026-06-18 | 383.30 | $389.04 | 613600 |
| 2026-06-17 | 381.35 | $380.02 | 670326 |
| 2026-06-16 | 380.96 | $381.41 | 308200 |
| 2026-06-15 | 380.17 | $386.17 | 261224 |
| 2026-06-12 | 378.23 | $380.39 | 275001 |
| 2026-06-11 | 377.15 | $377.91 | 388317 |
| 2026-06-10 | 376.40 | $365.21 | 389000 |
| 2026-06-09 | 378.17 | $370.61 | 610600 |
| 2026-06-08 | 379.05 | $369.68 | 346500 |
| 2026-06-05 | 380.23 | $366.27 | 618900 |
| 2026-06-04 | 382.28 | $382.90 | 265400 |
| 2026-06-03 | 381.10 | $376.99 | 514100 |
| 2026-06-02 | 380.92 | $382.39 | 551256 |
| 2026-06-01 | 379.52 | $379.40 | 626433 |
| 2026-05-29 | 378.47 | $380.77 | 488106 |
| 2026-05-28 | 376.91 | $382.78 | 270421 |
| 2026-05-27 | 374.62 | $379.87 | 500642 |
| 2026-05-26 | 372.53 | $379.69 | 360640 |
| 2026-05-22 | 370.10 | $372.34 | 303013 |
| 2026-05-21 | 368.78 | $368.06 | 382100 |
| 2026-05-20 | 368.11 | $363.17 | 349700 |
| 2026-05-19 | 368.32 | $353.23 | 492321 |
| 2026-05-18 | 370.61 | $357.58 | 434832 |
| 2026-05-15 | 372.30 | $362.25 | 253436 |
| 2026-05-14 | 373.22 | $372.24 | 253026 |
| 2026-05-13 | 372.12 | $369.28 | 241000 |
| 2026-05-12 | 371.40 | $368.58 | 234300 |
| 2026-05-11 | 370.65 | $372.81 | 336743 |
| 2026-05-08 | 368.81 | $368.99 | 187707 |
| 2026-05-07 | 367.41 | $366.58 | 275837 |
| 2026-05-06 | 366.23 | $374.14 | 427546 |
| 2026-05-05 | 363.20 | $368.21 | 183523 |
| 2026-05-04 | 360.87 | $361.52 | 364439 |
| 2026-05-01 | 359.52 | $362.46 | 256310 |
| 2026-04-30 | 357.68 | $359.88 | 311100 |
| 2026-04-29 | 356.04 | $351.33 | 350001 |
| 2026-04-28 | 355.87 | $351.50 | 253271 |
| 2026-04-27 | 355.58 | $357.83 | 660000 |
| 2026-04-24 | 353.85 | $358.20 | 281417 |
| 2026-04-23 | 351.70 | $355.96 | 497800 |
| 2026-04-22 | 349.62 | $358.54 | 363600 |
| 2026-04-21 | 346.61 | $355.39 | 460050 |
| 2026-04-20 | 343.72 | $358.71 | 338354 |
| 2026-04-17 | 339.62 | $356.35 | 573929 |
| 2026-04-16 | 335.32 | $348.67 | 382600 |
| 2026-04-15 | 331.93 | $347.98 | 461801 |
| 2026-04-14 | 328.10 | $345.88 | 377449 |
| 2026-04-13 | 324.10 | $338.90 | 684759 |
| 2026-04-10 | 320.91 | $331.87 | 248328 |
| 2026-04-09 | 318.70 | $332.72 | 307200 |
| 2026-04-08 | 315.97 | $331.05 | 718414 |
| 2026-04-07 | 313.17 | $320.21 | 470144 |
| 2026-04-06 | 312.23 | $319.69 | 477181 |
| 2026-04-02 | 311.27 | $318.36 | 337439 |
| 2026-04-01 | 310.48 | $316.16 | 940340 |
| 2026-03-31 | 310.07 | $313.81 | 629223 |
| 2026-03-30 | 310.12 | $301.02 | 643640 |
| 2026-03-27 | 312.92 | $307.37 | 455828 |
| 2026-03-26 | 314.87 | $313.68 | 346443 |
| 2026-03-25 | 315.85 | $321.24 | 467130 |
| 2026-03-24 | 315.42 | $317.06 | 506279 |
| 2026-03-23 | 315.84 | $316.49 | 911353 |
| 2026-03-20 | 316.49 | $309.55 | 669500 |
| 2026-03-19 | 318.75 | $317.81 | 348000 |
| 2026-03-18 | 319.67 | $315.57 | 591325 |
| 2026-03-17 | 321.23 | $321.00 | 249000 |
| 2026-03-16 | 321.94 | $318.71 | 476981 |
| 2026-03-13 | 323.28 | $315.18 | 321200 |
| 2026-03-12 | 325.61 | $316.45 | 932644 |
| 2026-03-11 | 328.07 | $324.87 | 409228 |
| 2026-03-10 | 329.18 | $325.22 | 515257 |
| 2026-03-09 | 330.41 | $325.45 | 836012 |
| 2026-03-06 | 331.80 | $320.36 | 546612 |
| 2026-03-05 | 334.51 | $328.55 | 564557 |
| 2026-03-04 | 335.94 | $334.92 | 568038 |
| 2026-03-03 | 336.25 | $331.48 | 688800 |
| 2026-03-02 | 337.35 | $338.51 | 799328 |
| 2026-02-27 | 337.15 | $335.25 | 593848 |
| 2026-02-26 | 337.60 | $340.66 | 467700 |
| 2026-02-25 | 336.99 | $338.85 | 506442 |
| 2026-02-24 | 336.66 | $337.45 | 380700 |
| 2026-02-23 | 336.58 | $332.88 | 250923 |
| 2026-02-20 | 337.45 | $337.07 | 461100 |
| 2026-02-19 | 337.59 | $338.21 | 270002 |
| 2026-02-18 | 337.51 | $337.44 | 243400 |
| 2026-02-17 | 337.58 | $335.27 | 366700 |
| 2026-02-13 | 338.12 | $334.76 | 297500 |
| 2026-02-12 | 338.86 | $331.12 | 534766 |
| 2026-02-11 | 340.48 | $339.07 | 352300 |
| 2026-02-10 | 340.68 | $341.28 | 325100 |
| 2026-02-09 | 340.45 | $342.76 | 241200 |
| 2026-02-06 | 339.86 | $339.48 | 328099 |
| 2026-02-05 | 339.87 | $325.70 | 651817 |
| 2026-02-04 | 342.77 | $331.99 | 754010 |
| 2026-02-03 | 344.80 | $338.53 | 843000 |
| 2026-02-02 | 345.76 | $339.46 | 515009 |
| 2026-01-30 | 346.67 | $336.33 | 720473 |
| 2026-01-29 | 348.35 | $342.80 | 835900 |
| 2026-01-28 | 348.90 | $344.47 | 279244 |
| 2026-01-27 | 349.17 | $346.11 | 167843 |
| 2026-01-26 | 349.09 | $345.82 | 332300 |
| 2026-01-23 | 349.02 | $346.76 | 356900 |
| 2026-01-22 | 348.71 | $353.70 | 409300 |
| 2026-01-21 | 346.84 | $350.66 | 348112 |
| 2026-01-20 | 345.27 | $345.63 | 560436 |
| 2026-01-16 | 344.48 | $349.46 | 305100 |
| 2026-01-15 | 342.72 | $348.21 | 1.1M |
| 2026-01-14 | 340.90 | $345.49 | 369800 |
| 2026-01-13 | 339.33 | $343.97 | 515700 |
| 2026-01-12 | 337.81 | $344.52 | 810557 |
| 2026-01-09 | 335.90 | $342.38 | 783246 |
| 2026-01-08 | 334.12 | $339.18 | 529335 |
| 2026-01-07 | 332.70 | $336.65 | 920100 |
| 2026-01-06 | 331.58 | $337.35 | 2.1M |
| 2026-01-05 | 330.11 | $333.36 | 839037 |
| 2026-01-02 | 329.24 | $327.12 | 517600 |
| 2025-12-31 | 329.54 | $323.01 | 298021 |
| 2025-12-30 | 330.74 | $325.75 | 202400 |
| 2025-12-29 | 331.54 | $328.44 | 617706 |
| 2025-12-26 | 331.89 | $331.06 | 412800 |
| 2025-12-24 | 331.73 | $333.00 | 121217 |
| 2025-12-23 | 331.12 | $332.39 | 637713 |
| 2025-12-22 | 330.53 | $334.55 | 436800 |
| 2025-12-19 | 329.36 | $329.61 | 454600 |
| 2025-12-18 | 329.04 | $324.28 | 363140 |
| 2025-12-17 | 329.77 | $321.75 | 348009 |
| 2025-12-16 | 331.14 | $327.47 | 343806 |
| 2025-12-15 | 331.50 | $329.04 | 413400 |
| 2025-12-12 | 331.56 | $332.92 | 330343 |
| 2025-12-11 | 330.80 | $339.33 | 412528 |
| 2025-12-10 | 328.54 | $334.44 | 607434 |
| 2025-12-09 | 326.92 | $331.66 | 230300 |
| 2025-12-08 | 325.62 | $331.46 | 453596 |
| 2025-12-05 | 324.14 | $331.15 | 812500 |
| 2025-12-04 | 322.48 | $333.15 | 306559 |
| 2025-12-03 | 320.12 | $328.46 | 202543 |
| 2025-12-02 | 318.38 | $322.63 | 408839 |
| 2025-12-01 | 317.58 | $322.28 | 449238 |
| 2025-11-28 | 316.75 | $328.12 | 207600 |
| 2025-11-26 | 314.55 | $325.72 | 363815 |
| 2025-11-25 | 312.53 | $322.47 | 382332 |
| 2025-11-24 | 310.88 | $316.08 | 595614 |
| 2025-11-21 | 310.35 | $308.52 | 456530 |
| 2025-11-20 | 311.35 | $300.69 | 710900 |
| 2025-11-19 | 314.20 | $307.97 | 479900 |
| 2025-11-18 | 315.99 | $306.96 | 480419 |
| 2025-11-17 | 318.30 | $306.58 | 539994 |
| 2025-11-14 | 321.08 | $312.12 | 444732 |
| 2025-11-13 | 323.14 | $310.75 | 430200 |
| 2025-11-12 | 325.83 | $322.82 | 297605 |
| 2025-11-11 | 326.41 | $324.14 | 195800 |
| 2025-11-10 | 326.80 | $324.96 | 314914 |
| 2025-11-07 | 327.08 | $321.04 | 520976 |
| 2025-11-06 | 328.21 | $319.90 | 492287 |
| 2025-11-05 | 329.76 | $326.90 | 301924 |
| 2025-11-04 | 330.07 | $321.18 | 271955 |
| 2025-11-03 | 331.62 | $328.51 | 359500 |
| 2025-10-31 | 331.85 | $330.69 | 358914 |
| 2025-10-30 | 331.63 | $327.37 | 339700 |
| 2025-10-29 | 332.06 | $330.87 | 417800 |
| 2025-10-28 | 331.79 | $331.80 | 346300 |
| 2025-10-27 | 331.25 | $333.65 | 340325 |
| 2025-10-24 | 330.22 | $331.66 | 389902 |
| 2025-10-23 | 329.41 | $327.18 | 343104 |
| 2025-10-22 | 329.39 | $322.26 | 741153 |
| 2025-10-21 | 330.38 | $329.03 | 484618 |
| 2025-10-20 | 330.07 | $330.33 | 264434 |
| 2025-10-17 | 329.41 | $324.03 | 382700 |
| 2025-10-16 | 329.94 | $327.87 | 718500 |
| 2025-10-15 | 329.71 | $335.00 | 565053 |
| 2025-10-14 | 327.91 | $330.34 | 513026 |
| 2025-10-13 | 326.77 | $327.49 | 233542 |
| 2025-10-10 | 326.01 | $317.33 | 560534 |
| 2025-10-09 | 327.25 | $326.74 | 248446 |
| 2025-10-08 | 326.67 | $327.97 | 476518 |
| 2025-10-07 | 325.69 | $324.23 | 495800 |
| 2025-10-06 | 325.32 | $327.74 | 434040 |
| 2025-10-03 | 324.12 | $325.46 | 797000 |
| 2025-10-02 | 323.16 | $323.50 | 289500 |
| 2025-10-01 | 322.44 | $320.05 | 491300 |
| 2025-09-30 | 322.29 | $320.04 | 629503 |
| 2025-09-29 | 322.08 | $319.87 | 536207 |
| 2025-09-26 | 321.84 | $319.19 | 497448 |
| 2025-09-25 | 321.67 | $316.12 | 632501 |
| 2025-09-24 | 322.09 | $319.38 | 510800 |
| 2025-09-23 | 321.84 | $324.07 | 496234 |
| 2025-09-22 | 320.52 | $324.95 | 352815 |
| 2025-09-19 | 318.76 | $322.41 | 357662 |
| 2025-09-18 | 317.22 | $323.85 | 377020 |
| 2025-09-17 | 315.09 | $315.01 | 430137 |
| 2025-09-16 | 314.45 | $314.12 | 241333 |
| 2025-09-15 | 313.85 | $314.37 | 603421 |
| 2025-09-12 | 313.08 | $312.87 | 277730 |
| 2025-09-11 | 312.46 | $315.71 | 276300 |
| 2025-09-10 | 311.12 | $309.69 | 260744 |
| 2025-09-09 | 310.79 | $310.82 | 189746 |
| 2025-09-08 | 310.15 | $312.06 | 190115 |
| 2025-09-05 | 309.10 | $310.83 | 290705 |
| 2025-09-04 | 308.12 | $309.12 | 304829 |
| 2025-09-03 | 307.30 | $305.54 | 206114 |
| 2025-09-02 | 307.09 | $305.90 | 449302 |
| 2025-08-29 | 306.73 | $307.70 | 214800 |
| 2025-08-28 | 305.90 | $310.32 | 240530 |
| 2025-08-27 | 304.35 | $308.59 | 235914 |
| 2025-08-26 | 302.90 | $306.67 | 240343 |
| 2025-08-25 | 301.59 | $304.02 | 292000 |
| 2025-08-22 | 300.60 | $307.28 | 504046 |
| 2025-08-21 | 298.75 | $297.12 | 136100 |
| 2025-08-20 | 298.72 | $295.62 | 140900 |
| 2025-08-19 | 298.98 | $296.60 | 233500 |
| 2025-08-18 | 299.06 | $300.81 | 182729 |
| 2025-08-15 | 298.24 | $299.36 | 437718 |
| 2025-08-14 | 297.57 | $300.45 | 277200 |
| 2025-08-13 | 296.54 | $304.81 | 291720 |
| 2025-08-12 | 294.42 | $299.54 | 375158 |
| 2025-08-11 | 293.04 | $291.73 | 368738 |
| 2025-08-08 | 293.07 | $291.54 | 359631 |
| 2025-08-07 | 293.14 | $291.06 | 298912 |
| 2025-08-06 | 293.31 | $291.82 | 392500 |
| 2025-08-05 | 293.33 | $292.98 | 360220 |
| 2025-08-04 | 293.09 | $291.64 | 348210 |
| 2025-08-01 | 293.08 | $284.45 | 369900 |
| 2025-07-31 | 294.57 | $290.15 | 382300 |
| 2025-07-30 | 295.07 | $292.91 | 333411 |
| 2025-07-29 | 295.05 | $291.95 | 303655 |
| 2025-07-28 | 295.20 | $293.92 | 314600 |
| 2025-07-25 | 294.94 | $294.00 | 218206 |
| 2025-07-24 | 294.59 | $292.77 | 382600 |
| 2025-07-23 | 294.41 | $296.16 | 360245 |
| 2025-07-22 | 293.47 | $291.02 | 191339 |
| 2025-07-21 | 293.42 | $290.47 | 345100 |
| 2025-07-18 | 293.46 | $292.76 | 266187 |
| 2025-07-17 | 292.98 | $294.86 | 835600 |
| 2025-07-16 | 291.96 | $290.82 | 391000 |
| 2025-07-15 | 291.60 | $287.06 | 639806 |
| 2025-07-14 | 291.93 | $291.33 | 417014 |
| 2025-07-11 | 291.39 | $288.65 | 297300 |
| 2025-07-10 | 291.29 | $293.25 | 348400 |
| 2025-07-09 | 290.17 | $292.94 | 243825 |
| 2025-07-08 | 288.91 | $289.13 | 443400 |
| 2025-07-07 | 288.20 | $287.80 | 354640 |
| 2025-07-03 | 287.64 | $292.05 | 353346 |
| 2025-07-02 | 286.05 | $288.53 | 329928 |
| 2025-07-01 | 284.93 | $285.23 | 471148 |
| 2025-06-30 | 284.28 | $285.86 | 342105 |
| 2025-06-27 | 283.37 | $285.01 | 708406 |
| 2025-06-26 | 282.47 | $284.60 | 253509 |
| 2025-06-25 | 281.48 | $280.10 | 260500 |
| 2025-06-24 | 281.26 | $283.60 | 228379 |
| 2025-06-23 | 280.23 | $278.91 | 460331 |
| 2025-06-20 | 280.00 | $276.15 | 262822 |
| 2025-06-18 | 280.29 | $276.84 | 463335 |
| 2025-06-17 | 280.46 | $275.32 | 266000 |
| 2025-06-16 | 280.94 | $278.33 | 464500 |
| 2025-06-13 | 280.83 | $274.97 | 457500 |
| 2025-06-12 | 281.37 | $280.53 | 253619 |
| 2025-06-11 | 280.79 | $281.96 | 333329 |
| 2025-06-10 | 279.79 | $282.71 | 359625 |
| 2025-06-09 | 278.42 | $281.89 | 304600 |
| 2025-06-06 | 276.98 | $280.58 | 305707 |
| 2025-06-05 | 275.54 | $276.21 | 569500 |
| 2025-06-04 | 274.76 | $275.80 | 194215 |
| 2025-06-03 | 273.91 | $276.33 | 454400 |
| 2025-06-02 | 272.78 | $271.72 | 398900 |
| 2025-05-30 | 272.42 | $269.62 | 431641 |
| 2025-05-29 | 272.40 | $270.80 | 355600 |
| 2025-05-28 | 272.10 | $270.59 | 267984 |
| 2025-05-27 | 271.77 | $273.06 | 444600 |
| 2025-05-23 | 270.83 | $266.73 | 459038 |
| 2025-05-22 | 271.03 | $267.23 | 353300 |
| 2025-05-21 | 271.13 | $267.07 | 345044 |
| 2025-05-20 | 271.24 | $274.71 | 260000 |
| 2025-05-19 | 269.73 | $273.97 | 407500 |
| 2025-05-16 | 268.08 | $275.16 | 280628 |
| 2025-05-15 | 265.89 | $271.98 | 414738 |
| 2025-05-14 | 263.99 | $271.11 | 284400 |
| 2025-05-13 | 261.93 | $272.95 | 523839 |
| 2025-05-12 | 259.13 | $271.60 | 852100 |
| 2025-05-09 | 256.15 | $261.67 | 451332 |
| 2025-05-08 | 254.77 | $262.46 | 560600 |
| 2025-05-07 | 253.00 | $257.19 | 243800 |
| 2025-05-06 | 252.04 | $256.27 | 317200 |
| 2025-05-05 | 251.13 | $259.99 | 494240 |
| 2025-05-02 | 249.28 | $261.57 | 340932 |
| 2025-05-01 | 246.82 | $255.32 | 379300 |
| 2025-04-30 | 245.28 | $253.55 | 345800 |
| 2025-04-29 | 243.89 | $255.04 | 485200 |
| 2025-04-28 | 241.99 | $253.28 | 471251 |
| 2025-04-25 | 240.18 | $252.41 | 339918 |
| 2025-04-24 | 238.29 | $251.66 | 506930 |
| 2025-04-23 | 236.31 | $245.89 | 341200 |
| 2025-04-22 | 235.26 | $241.05 | 405124 |
| 2025-04-21 | 235.13 | $234.76 | 1.1M |
| 2025-04-17 | 236.35 | $240.86 | 313975 |
| 2025-04-16 | 236.54 | $239.16 | 410450 |
| 2025-04-15 | 237.18 | $242.55 | 390000 |
| 2025-04-14 | 237.27 | $242.51 | 511200 |
| 2025-04-11 | 237.44 | $239.98 | 655905 |
| 2025-04-10 | 238.25 | $235.53 | 778729 |
| 2025-04-09 | 240.18 | $245.49 | 1.8M |
| 2025-04-08 | 240.40 | $224.16 | 929355 |
| 2025-04-07 | 245.22 | $230.80 | 1.9M |
| 2025-04-04 | 249.47 | $232.32 | 887111 |
| 2025-04-03 | 254.13 | $243.75 | 633101 |
| 2025-04-02 | 257.18 | $260.51 | 243316 |
| 2025-04-01 | 257.23 | $255.66 | 275732 |
| 2025-03-31 | 258.35 | $255.53 | 809835 |
| 2025-03-28 | 259.71 | $257.60 | 360400 |
| 2025-03-27 | 260.90 | $263.14 | 583561 |
| 2025-03-26 | 261.14 | $264.82 | 421439 |
| 2025-03-25 | 261.10 | $269.43 | 250100 |
| 2025-03-24 | 260.13 | $270.57 | 384800 |
| 2025-03-21 | 258.80 | $262.96 | 386827 |
| 2025-03-20 | 258.92 | $264.26 | 488300 |
| 2025-03-19 | 258.83 | $266.32 | 972169 |
| 2025-03-18 | 258.34 | $261.28 | 356328 |
| 2025-03-17 | 258.90 | $264.74 | 326250 |
| 2025-03-14 | 258.88 | $261.24 | 418300 |
| 2025-03-13 | 259.66 | $254.58 | 591440 |
| 2025-03-12 | 262.02 | $259.08 | 420958 |
| 2025-03-11 | 263.89 | $258.62 | 561400 |
| 2025-03-10 | 266.21 | $257.55 | 650700 |
| 2025-03-07 | 269.18 | $264.30 | 538100 |
| 2025-03-06 | 271.27 | $263.23 | 519102 |
| 2025-03-05 | 273.96 | $268.98 | 394100 |
| 2025-03-04 | 275.93 | $265.67 | 632800 |
| 2025-03-03 | 278.94 | $267.60 | 1.7M |
| 2025-02-28 | 282.08 | $276.80 | 400510 |
| 2025-02-27 | 283.81 | $273.56 | 232545 |
| 2025-02-26 | 286.53 | $279.30 | 375900 |
| 2025-02-25 | 288.49 | $278.21 | 275613 |
| 2025-02-24 | 291.03 | $280.50 | 287300 |
| 2025-02-21 | 293.49 | $283.19 | 688800 |
| 2025-02-20 | 295.80 | $293.76 | 271707 |
| 2025-02-19 | 296.25 | $296.62 | 289647 |
| 2025-02-18 | 296.17 | $297.31 | 427000 |
| 2025-02-14 | 295.94 | $295.57 | 132400 |
| 2025-02-13 | 296.03 | $295.67 | 190238 |
| 2025-02-12 | 296.12 | $292.13 | 318700 |
| 2025-02-11 | 296.97 | $293.74 | 296749 |
| 2025-02-10 | 297.61 | $297.57 | 195244 |
| 2025-02-07 | 297.55 | $296.20 | 229200 |
| 2025-02-06 | 297.76 | $299.53 | 263800 |
| 2025-02-05 | 297.30 | $301.21 | 187146 |
| 2025-02-04 | 296.41 | $297.55 | 180343 |
| 2025-02-03 | 296.14 | $294.01 | 316706 |
| 2025-01-31 | 296.58 | $296.91 | 311928 |
| 2025-01-30 | 296.47 | $299.67 | 387945 |
| 2025-01-29 | 295.77 | $296.18 | 349824 |
| 2025-01-28 | 295.69 | $296.57 | 126800 |
| 2025-01-27 | 295.51 | $294.78 | 952400 |
| 2025-01-24 | 295.68 | $300.73 | 285125 |
| 2025-01-23 | 294.63 | $302.92 | 284800 |
| 2025-01-22 | 292.95 | $300.98 | 210709 |
| 2025-01-21 | 291.42 | $301.78 | 424600 |
| 2025-01-17 | 289.48 | $294.66 | 332445 |
| 2025-01-16 | 288.75 | $293.41 | 453424 |
| 2025-01-15 | 288.19 | $292.61 | 432532 |
| 2025-01-14 | 287.73 | $286.70 | 259212 |
| 2025-01-13 | 288.47 | $284.37 | 587902 |
| 2025-01-10 | 289.84 | $284.84 | 452100 |
| 2025-01-08 | 291.36 | $291.25 | 290939 |
| 2025-01-07 | 291.79 | $293.02 | 236241 |
| 2025-01-06 | 291.94 | $295.17 | 451650 |
| 2025-01-03 | 291.67 | $294.78 | 238400 |
| 2025-01-02 | 291.48 | $288.80 | 300530 |
| 2024-12-31 | 292.53 | $287.82 | 234024 |
| 2024-12-30 | 293.98 | $288.33 | 366624 |
| 2024-12-27 | 295.58 | $290.94 | 610529 |
| 2024-12-26 | 296.90 | $296.17 | 286700 |
| 2024-12-24 | 297.35 | $292.69 | 179111 |
| 2024-12-23 | 298.61 | $289.81 | 272226 |
| 2024-12-20 | 300.70 | $290.85 | 730100 |
| 2024-12-19 | 302.91 | $287.90 | 727008 |
| 2024-12-18 | 306.10 | $289.01 | 586419 |
| 2024-12-17 | 309.56 | $301.73 | 284795 |
| 2024-12-16 | 310.88 | $306.26 | 485331 |
| 2024-12-13 | 311.44 | $303.12 | 304300 |
| 2024-12-12 | 312.72 | $304.91 | 353700 |
| 2024-12-11 | 313.81 | $309.51 | 279328 |
| 2024-12-10 | 314.07 | $307.79 | 257502 |
| 2024-12-09 | 314.70 | $309.89 | 475900 |
| 2024-12-06 | 314.95 | $313.01 | 228400 |
| 2024-12-05 | 314.54 | $310.39 | 345400 |
| 2024-12-04 | 314.58 | $314.84 | 350800 |
| 2024-12-03 | 313.65 | $312.71 | 236710 |
| 2024-12-02 | 312.96 | $314.49 | 315049 |
| 2024-11-29 | 311.75 | $315.36 | 220019 |
| 2024-11-27 | 310.12 | $313.05 | 275261 |
| 2024-11-26 | 308.67 | $312.74 | 522300 |
| 2024-11-25 | 307.01 | $314.56 | 352111 |
| 2024-11-22 | 304.66 | $310.24 | 254331 |
| 2024-11-21 | 302.81 | $304.85 | 431039 |
| 2024-11-20 | 301.77 | $299.39 | 371100 |
| 2024-11-19 | 301.69 | $298.79 | 229800 |
| 2024-11-18 | 301.69 | $294.39 | 286710 |
| 2024-11-15 | 302.57 | $293.95 | 427028 |
| 2024-11-14 | 303.66 | $299.60 | 521655 |
| 2024-11-13 | 303.70 | $304.90 | 398936 |
| 2024-11-12 | 302.57 | $308.15 | 370100 |
| 2024-11-11 | 300.55 | $313.62 | 376400 |
| 2024-11-08 | 297.00 | $309.71 | 315924 |
| 2024-11-07 | 293.68 | $306.89 | 1.1M |
| 2024-11-06 | 290.39 | $305.86 | 843031 |
| 2024-11-05 | 286.77 | $290.33 | 473423 |
| 2024-11-04 | 285.83 | $284.87 | 291434 |
| 2024-11-01 | 285.89 | $283.59 | 447300 |
| 2024-10-31 | 286.21 | $280.44 | 347900 |
| 2024-10-30 | 287.24 | $285.37 | 348628 |
| 2024-10-29 | 287.38 | $286.83 | 339948 |
| 2024-10-28 | 287.23 | $287.34 | 293528 |
| 2024-10-25 | 286.93 | $282.87 | 574900 |
| 2024-10-24 | 287.51 | $283.16 | 512100 |
| 2024-10-23 | 288.10 | $282.66 | 470900 |
| 2024-10-22 | 288.88 | $285.77 | 464000 |
| 2024-10-21 | 289.11 | $287.56 | 216701 |
| 2024-10-18 | 288.97 | $290.57 | 172435 |
| 2024-10-17 | 288.15 | $291.42 | 547200 |
| 2024-10-16 | 287.00 | $292.71 | 294500 |
| 2024-10-15 | 285.37 | $287.99 | 328545 |
| 2024-10-14 | 284.45 | $288.50 | 181235 |
| 2024-10-11 | 283.27 | $286.28 | 194300 |
| 2024-10-10 | 282.35 | $280.08 | 202522 |
| 2024-10-09 | 282.57 | $282.18 | 186537 |
| 2024-10-08 | 282.37 | $281.48 | 235200 |
| 2024-10-07 | 282.27 | $280.17 | 215000 |
| 2024-10-04 | 282.42 | $282.87 | 217500 |
| 2024-10-03 | 282.00 | $278.19 | 225700 |
| 2024-10-02 | 282.49 | $280.77 | 248302 |
| 2024-10-01 | 282.50 | $280.28 | 306424 |
| 2024-09-30 | 282.59 | $284.00 | 448500 |
| 2024-09-27 | 281.89 | $283.42 | 340848 |
| 2024-09-26 | 281.19 | $281.72 | 419800 |
| 2024-09-25 | 280.71 | $280.38 | 176007 |
| 2024-09-24 | 280.42 | $283.57 | 242341 |
| 2024-09-23 | 279.39 | $282.78 | 269408 |
| 2024-09-20 | 278.35 | $284.01 | 369614 |
| 2024-09-19 | 276.87 | $285.77 | 715581 |
| 2024-09-18 | 274.76 | $279.68 | 598551 |
| 2024-09-17 | 273.60 | $279.68 | 703800 |
| 2024-09-16 | 272.24 | $277.63 | 517600 |
| 2024-09-13 | 271.10 | $277.23 | 263800 |
| 2024-09-12 | 269.86 | $270.52 | 300000 |
| 2024-09-11 | 269.84 | $267.13 | 194920 |
| 2024-09-10 | 270.53 | $265.21 | 254400 |
| 2024-09-09 | 271.75 | $265.75 | 369524 |
| 2024-09-06 | 273.05 | $263.74 | 283600 |
| 2024-09-05 | 274.98 | $269.28 | 314933 |
| 2024-09-04 | 276.04 | $271.16 | 194000 |
| 2024-09-03 | 276.88 | $271.10 | 352100 |
| 2024-08-30 | 277.84 | $280.81 | 327500 |
| 2024-08-29 | 276.91 | $279.05 | 244600 |
| 2024-08-28 | 276.17 | $276.80 | 393008 |
| 2024-08-27 | 275.78 | $279.49 | 225832 |
| 2024-08-26 | 274.75 | $281.21 | 260314 |
| 2024-08-23 | 273.19 | $281.22 | 548661 |
| 2024-08-22 | 271.36 | $273.63 | 246800 |
| 2024-08-21 | 270.83 | $276.68 | 413147 |
| 2024-08-20 | 269.58 | $272.64 | 304576 |
| 2024-08-19 | 268.97 | $275.42 | 537214 |
| 2024-08-16 | 267.69 | $271.90 | 283800 |
| 2024-08-15 | 266.95 | $271.59 | 585398 |
| 2024-08-14 | 266.17 | $264.60 | 384610 |
| 2024-08-13 | 266.74 | $266.49 | 978400 |
| 2024-08-12 | 267.02 | $262.29 | 268551 |
| 2024-08-09 | 268.25 | $263.74 | 369000 |
| 2024-08-08 | 269.37 | $263.19 | 491300 |
| 2024-08-07 | 270.79 | $256.40 | 568532 |
| 2024-08-06 | 273.87 | $260.74 | 898804 |
| 2024-08-05 | 276.53 | $257.11 | 654132 |
| 2024-08-02 | 280.37 | $265.14 | 647905 |
| 2024-08-01 | 283.11 | $275.15 | 763802 |
| 2024-07-31 | 284.15 | $283.96 | 343114 |
| 2024-07-30 | 283.47 | $282.43 | 424912 |
| 2024-07-29 | 282.96 | $282.17 | 364200 |
| 2024-07-26 | 282.39 | $284.97 | 403228 |
| 2024-07-25 | 281.10 | $280.10 | 618946 |
| 2024-07-24 | 280.59 | $278.04 | 530700 |
| 2024-07-23 | 280.40 | $284.69 | 349329 |
| 2024-07-22 | 278.75 | $281.73 | 487217 |
| 2024-07-19 | 277.41 | $277.24 | 654418 |
| 2024-07-18 | 276.77 | $278.52 | 493600 |
| 2024-07-17 | 275.72 | $284.59 | 494300 |
| 2024-07-16 | 273.20 | $289.78 | 740600 |
| 2024-07-15 | 269.15 | $281.21 | 826132 |
| 2024-07-12 | 266.23 | $275.88 | 845600 |
| 2024-07-11 | 263.96 | $272.47 | 796600 |
| 2024-07-10 | 262.03 | $263.97 | 342100 |
| 2024-07-09 | 261.58 | $261.74 | 289000 |
| 2024-07-08 | 261.53 | $263.17 | 299497 |
| 2024-07-05 | 261.17 | $261.37 | 303346 |
| 2024-07-03 | 261.12 | $261.16 | 139700 |
| 2024-07-02 | 261.12 | $261.23 | 218004 |
| 2024-07-01 | 261.10 | $260.65 | 249902 |
| 2024-06-28 | 261.19 | $262.53 | 603200 |
| 2024-06-27 | 260.91 | $263.01 | 220619 |
| 2024-06-26 | 260.49 | $259.46 | 226371 |
| 2024-06-25 | 260.74 | $260.34 | 347142 |
| 2024-06-24 | 260.85 | $260.18 | 274029 |
| 2024-06-21 | 261.01 | $260.22 | 239209 |
| 2024-06-20 | 261.19 | $259.37 | 232617 |
| 2024-06-18 | 261.58 | $261.17 | 541517 |
| 2024-06-17 | 261.65 | $260.21 | 349400 |
| 2024-06-14 | 261.93 | $258.17 | 431043 |
| 2024-06-13 | 262.69 | $262.07 | 254000 |
| 2024-06-12 | 262.74 | $264.14 | 345174 |
| 2024-06-11 | 262.36 | $260.02 | 117232 |
| 2024-06-10 | 262.79 | $261.13 | 176600 |
| 2024-06-07 | 263.04 | $259.40 | 137843 |
| 2024-06-06 | 263.70 | $262.42 | 214149 |
| 2024-06-05 | 263.81 | $264.49 | 186215 |
| 2024-06-04 | 263.50 | $259.33 | 190000 |
| 2024-06-03 | 264.22 | $262.77 | 619800 |
| 2024-05-31 | 264.32 | $263.62 | 551100 |
| 2024-05-30 | 264.25 | $262.74 | 239926 |
| 2024-05-29 | 264.34 | $261.10 | 191011 |
| 2024-05-28 | 264.77 | $264.56 | 225057 |
| 2024-05-24 | 264.53 | $264.39 | 216442 |
| 2024-05-23 | 264.28 | $261.10 | 364400 |
| 2024-05-22 | 264.66 | $264.76 | 225049 |
| 2024-05-21 | 264.32 | $266.77 | 247100 |
| 2024-05-20 | 263.48 | $267.35 | 242733 |
| 2024-05-17 | 262.37 | $265.15 | 510935 |
| 2024-05-16 | 261.54 | $265.43 | 235300 |
| 2024-05-15 | 260.50 | $267.96 | 224300 |
| 2024-05-14 | 258.75 | $263.49 | 472044 |
| 2024-05-13 | 257.66 | $260.53 | 255100 |
| 2024-05-10 | 257.01 | $259.92 | 274212 |
| 2024-05-09 | 256.39 | $261.92 | 282521 |
| 2024-05-08 | 255.25 | $260.10 | 289200 |
| 2024-05-07 | 254.31 | $262.30 | 147800 |
| 2024-05-06 | 252.76 | $261.01 | 245415 |
| 2024-05-03 | 251.25 | $256.87 | 266006 |
| 2024-05-02 | 250.39 | $254.34 | 329248 |
| 2024-05-01 | 249.94 | $249.58 | 283837 |
| 2024-04-30 | 250.43 | $250.32 | 260712 |
| 2024-04-29 | 250.88 | $255.74 | 337400 |
| 2024-04-26 | 250.27 | $253.09 | 259417 |
| 2024-04-25 | 250.15 | $249.86 | 237900 |
| 2024-04-24 | 250.72 | $251.27 | 284500 |
| 2024-04-23 | 251.10 | $252.37 | 389219 |
| 2024-04-22 | 251.34 | $247.92 | 330400 |
| 2024-04-19 | 252.58 | $245.29 | 1.5M |
| 2024-04-18 | 254.60 | $246.94 | 363800 |
| 2024-04-17 | 256.61 | $248.02 | 444545 |
| 2024-04-16 | 258.74 | $251.24 | 415500 |
| 2024-04-15 | 260.54 | $251.04 | 543400 |
| 2024-04-12 | 262.68 | $255.36 | 564600 |
| 2024-04-11 | 264.25 | $260.85 | 467016 |
| 2024-04-10 | 264.92 | $258.86 | 906100 |
| 2024-04-09 | 266.11 | $264.77 | 493200 |
| 2024-04-08 | 266.24 | $264.08 | 654608 |
| 2024-04-05 | 266.53 | $262.74 | 478421 |
| 2024-04-04 | 267.13 | $261.67 | 240913 |
| 2024-04-03 | 268.05 | $265.08 | 462500 |
| 2024-04-02 | 268.38 | $263.38 | 448909 |
| 2024-04-01 | 269.11 | $268.70 | 565600 |
| 2024-03-28 | 268.81 | $270.80 | 448100 |
| 2024-03-27 | 268.01 | $270.77 | 321365 |
| 2024-03-26 | 267.06 | $265.63 | 257500 |
| 2024-03-25 | 267.03 | $265.74 | 359839 |
| 2024-03-22 | 266.95 | $265.08 | 365549 |
| 2024-03-21 | 266.98 | $268.18 | 626500 |
| 2024-03-20 | 266.34 | $265.61 | 381702 |
| 2024-03-19 | 266.13 | $261.29 | 583200 |
| 2024-03-18 | 266.77 | $260.62 | 422224 |
| 2024-03-15 | 267.63 | $262.58 | 454104 |
| 2024-03-14 | 268.19 | $262.79 | 778428 |
| 2024-03-13 | 268.76 | $267.59 | 681800 |
| 2024-03-12 | 268.39 | $266.50 | 579807 |
| 2024-03-11 | 268.16 | $265.73 | 451300 |
| 2024-03-08 | 268.02 | $268.52 | 710243 |
| 2024-03-07 | 267.24 | $269.22 | 666700 |
| 2024-03-06 | 266.15 | $266.90 | 600700 |
| 2024-03-05 | 265.34 | $264.21 | 503800 |
| 2024-03-04 | 264.94 | $268.74 | 510484 |
| 2024-03-01 | 263.49 | $267.59 | 675418 |
| 2024-02-29 | 262.01 | $263.99 | 615000 |
| 2024-02-28 | 261.02 | $262.77 | 730631 |
| 2024-02-27 | 260.11 | $264.71 | 825100 |
| 2024-02-26 | 258.62 | $260.41 | 514935 |
| 2024-02-23 | 257.76 | $257.65 | 1.0M |
| 2024-02-22 | 257.33 | $257.40 | 889200 |
| 2024-02-21 | 256.86 | $253.06 | 747185 |
| 2024-02-20 | 257.21 | $255.44 | 690514 |
| 2024-02-16 | 257.08 | $259.44 | 777633 |
| 2024-02-15 | 256.07 | $263.53 | 598750 |
| 2024-02-14 | 254.00 | $257.61 | 617900 |
| 2024-02-13 | 252.84 | $250.81 | 1.4M |
| 2024-02-12 | 252.89 | $261.12 | 503326 |
| 2024-02-09 | 250.77 | $257.02 | 584965 |
| 2024-02-08 | 249.15 | $252.05 | 343400 |
| 2024-02-07 | 248.31 | $247.66 | 418400 |
| 2024-02-06 | 248.25 | $247.72 | 425344 |
| 2024-02-05 | 248.16 | $245.14 | 726705 |
| 2024-02-02 | 248.58 | $248.04 | 454200 |
| 2024-02-01 | 248.45 | $248.88 | 647300 |
| 2024-01-31 | 248.10 | $244.37 | 410469 |
| 2024-01-30 | 248.64 | $249.43 | 611293 |
| 2024-01-29 | 248.19 | $252.23 | 514300 |
| 2024-01-26 | 247.06 | $246.79 | 482737 |
| 2024-01-25 | 246.88 | $247.09 | 665735 |
| 2024-01-24 | 246.60 | $245.48 | 638308 |
| 2024-01-23 | 246.61 | $247.69 | 788326 |
| 2024-01-22 | 246.13 | $248.03 | 798900 |
| 2024-01-19 | 245.49 | $242.93 | 361824 |
| 2024-01-18 | 245.82 | $240.68 | 339648 |
| 2024-01-17 | 246.66 | $239.50 | 396141 |
| 2024-01-16 | 247.86 | $241.25 | 604145 |
| 2024-01-12 | 248.88 | $243.19 | 397339 |
| 2024-01-11 | 249.62 | $243.79 | 776326 |
| 2024-01-10 | 250.34 | $245.63 | 431522 |
| 2024-01-09 | 250.75 | $245.54 | 646400 |
| 2024-01-08 | 251.21 | $247.50 | 559318 |
| 2024-01-05 | 251.30 | $241.56 | 597000 |
| 2024-01-04 | 252.62 | $242.81 | 516247 |
| 2024-01-03 | 253.85 | $242.76 | 552400 |
| 2024-01-02 | 255.23 | $249.85 | 695800 |
| 2023-12-29 | 255.30 | $252.22 | 551800 |
| 2023-12-28 | 254.81 | $256.28 | 339839 |
| 2023-12-27 | 253.34 | $257.57 | 578283 |
| 2023-12-26 | 251.30 | $255.97 | 571500 |
| 2023-12-22 | 249.22 | $252.73 | 671542 |
| 2023-12-21 | 247.43 | $250.20 | 662500 |
| 2023-12-20 | 245.83 | $245.43 | 587400 |
| 2023-12-19 | 244.94 | $251.58 | 532149 |
| 2023-12-18 | 242.56 | $247.08 | 732013 |
| 2023-12-15 | 240.69 | $247.03 | 774700 |
| 2023-12-14 | 238.50 | $248.60 | 1.4M |
| 2023-12-13 | 235.58 | $242.70 | 602300 |
| 2023-12-12 | 233.41 | $235.27 | 309000 |
| 2023-12-11 | 232.42 | $234.54 | 866728 |
| 2023-12-08 | 231.39 | $233.80 | 683500 |
| 2023-12-07 | 230.33 | $232.05 | 665436 |
| 2023-12-06 | 229.44 | $230.73 | 903900 |
| 2023-12-05 | 228.65 | $231.29 | 604439 |
| 2023-12-04 | 227.60 | $234.11 | 628492 |
| 2023-12-01 | 225.77 | $231.77 | 552700 |
| 2023-11-30 | 224.11 | $225.84 | 384700 |
| 2023-11-29 | 223.42 | $225.04 | 581800 |
| 2023-11-28 | 222.77 | $223.74 | 478227 |
| 2023-11-27 | 222.27 | $225.10 | 382408 |
| 2023-11-24 | 221.40 | $225.62 | 151700 |
| 2023-11-22 | 220.26 | $224.17 | 559914 |
| 2023-11-21 | 219.23 | $222.57 | 414245 |
| 2023-11-20 | 218.37 | $225.30 | 642445 |
| 2023-11-17 | 216.79 | $223.60 | 491900 |
| 2023-11-16 | 215.32 | $220.74 | 726316 |
| 2023-11-15 | 214.21 | $224.11 | 735000 |
| 2023-11-14 | 212.21 | $223.91 | 1.1M |
| 2023-11-13 | 209.95 | $212.84 | 328218 |
| 2023-11-10 | 209.67 | $212.55 | 764100 |
| 2023-11-09 | 209.43 | $209.91 | 440900 |
| 2023-11-08 | 209.73 | $213.20 | 427700 |
| 2023-11-07 | 209.39 | $215.66 | 325700 |
| 2023-11-06 | 208.51 | $215.20 | 1.7M |
| 2023-11-03 | 207.61 | $217.68 | 954130 |
| 2023-11-02 | 206.08 | $211.78 | 910704 |
| 2023-11-01 | 205.57 | $207.61 | 464245 |
| 2023-10-31 | 205.89 | $206.99 | 486929 |
| 2023-10-30 | 206.44 | $204.83 | 520800 |
| 2023-10-27 | 207.57 | $204.07 | 1.1M |
| 2023-10-26 | 209.08 | $206.18 | 606922 |
| 2023-10-25 | 210.43 | $206.52 | 252913 |
| 2023-10-24 | 211.95 | $211.03 | 455009 |
| 2023-10-23 | 212.81 | $208.58 | 604809 |
| 2023-10-20 | 214.35 | $210.26 | 345000 |
| 2023-10-19 | 215.81 | $213.06 | 506900 |
| 2023-10-18 | 216.94 | $216.41 | 412835 |
| 2023-10-17 | 217.58 | $221.20 | 454632 |
| 2023-10-16 | 217.34 | $218.96 | 892700 |
| 2023-10-13 | 217.56 | $215.33 | 328926 |
| 2023-10-12 | 218.61 | $217.33 | 347519 |
| 2023-10-11 | 219.43 | $222.57 | 535142 |
| 2023-10-10 | 219.31 | $223.84 | 577200 |
| 2023-10-09 | 218.93 | $221.25 | 444826 |
| 2023-10-06 | 219.07 | $220.43 | 823300 |
| 2023-10-05 | 219.43 | $217.82 | 685700 |
| 2023-10-04 | 220.44 | $217.93 | 663829 |
| 2023-10-03 | 221.61 | $217.62 | 1.2M |
| 2023-10-02 | 223.07 | $221.43 | 939200 |
| 2023-09-29 | 223.99 | $224.15 | 715903 |
| 2023-09-28 | 224.52 | $225.68 | 459611 |
| 2023-09-27 | 224.83 | $223.46 | 871711 |
| 2023-09-26 | 225.69 | $221.24 | 713112 |
| 2023-09-25 | 227.19 | $224.10 | 504924 |
| 2023-09-22 | 228.34 | $223.46 | 838700 |
| 2023-09-21 | 229.84 | $223.99 | 688949 |
| 2023-09-20 | 231.49 | $227.84 | 489000 |
| 2023-09-19 | 232.62 | $230.19 | 389108 |
| 2023-09-18 | 233.44 | $231.40 | 325740 |
| 2023-09-15 | 234.16 | $232.49 | 764526 |
| 2023-09-14 | 234.77 | $235.50 | 502400 |
| 2023-09-13 | 234.87 | $232.91 | 664500 |
| 2023-09-12 | 235.53 | $234.59 | 256900 |
| 2023-09-11 | 235.96 | $235.04 | 465563 |
| 2023-09-08 | 236.38 | $234.48 | 288545 |
| 2023-09-07 | 236.99 | $235.60 | 421229 |
| 2023-09-06 | 237.47 | $238.13 | 256047 |
| 2023-09-05 | 237.50 | $238.25 | 426137 |
| 2023-09-01 | 237.53 | $242.73 | 345900 |
| 2023-08-31 | 236.62 | $240.67 | 284000 |
| 2023-08-30 | 236.02 | $241.09 | 334438 |
| 2023-08-29 | 235.25 | $239.41 | 510528 |
| 2023-08-28 | 234.72 | $235.67 | 287725 |
| 2023-08-25 | 234.91 | $234.27 | 450407 |
| 2023-08-24 | 235.45 | $232.87 | 694125 |
| 2023-08-23 | 236.40 | $236.45 | 496800 |
| 2023-08-22 | 236.75 | $233.96 | 501900 |
| 2023-08-21 | 237.71 | $233.68 | 525707 |
| 2023-08-18 | 238.90 | $233.34 | 536500 |
| 2023-08-17 | 240.37 | $231.86 | 953400 |
| 2023-08-16 | 242.39 | $235.56 | 436881 |
| 2023-08-15 | 243.97 | $238.90 | 457800 |
| 2023-08-14 | 245.10 | $241.21 | 532800 |
| 2023-08-11 | 245.93 | $240.84 | 470900 |
| 2023-08-10 | 246.96 | $240.53 | 714400 |
| 2023-08-09 | 248.22 | $241.16 | 590600 |
| 2023-08-08 | 249.55 | $243.86 | 485500 |
| 2023-08-07 | 250.50 | $245.56 | 394900 |
| 2023-08-04 | 251.23 | $246.42 | 708200 |
| 2023-08-03 | 251.89 | $247.44 | 651600 |
| 2023-08-02 | 252.41 | $248.28 | 712646 |
| 2023-08-01 | 252.82 | $252.61 | 372939 |
| 2023-07-31 | 252.36 | $254.04 | 470559 |
| 2023-07-28 | 251.49 | $250.79 | 292700 |
| 2023-07-27 | 251.15 | $247.43 | 634000 |
| 2023-07-26 | 251.43 | $250.61 | 284245 |
| 2023-07-25 | 251.06 | $249.81 | 600724 |
| 2023-07-24 | 250.77 | $249.04 | 286549 |
| 2023-07-21 | 250.58 | $249.36 | 660800 |
| 2023-07-20 | 250.25 | $250.12 | 308502 |
| 2023-07-19 | 249.68 | $252.52 | 820723 |
| 2023-07-18 | 248.48 | $253.03 | 577166 |
| 2023-07-17 | 246.96 | $250.74 | 1.1M |
| 2023-07-14 | 245.65 | $247.77 | 896100 |
| 2023-07-13 | 244.73 | $249.50 | 343800 |
| 2023-07-12 | 243.27 | $247.01 | 328041 |
| 2023-07-11 | 242.09 | $244.96 | 373256 |
| 2023-07-10 | 241.13 | $242.77 | 317242 |
| 2023-07-07 | 240.46 | $238.19 | 324511 |
| 2023-07-06 | 240.63 | $236.13 | 498105 |
| 2023-07-05 | 241.25 | $239.66 | 436300 |
| 2023-07-03 | 241.20 | $242.89 | 104400 |
| 2023-06-30 | 240.44 | $242.66 | 294700 |
| 2023-06-29 | 239.60 | $240.86 | 284524 |
| 2023-06-28 | 238.98 | $238.24 | 275600 |
| 2023-06-27 | 238.79 | $236.68 | 250300 |
| 2023-06-26 | 238.88 | $233.37 | 310500 |
| 2023-06-23 | 239.67 | $233.78 | 445949 |
| 2023-06-22 | 240.48 | $237.67 | 230200 |
| 2023-06-21 | 240.57 | $239.04 | 240102 |
| 2023-06-20 | 240.36 | $239.24 | 277000 |
| 2023-06-16 | 240.05 | $240.01 | 392910 |
| 2023-06-15 | 239.50 | $241.70 | 264048 |
| 2023-06-14 | 238.47 | $239.76 | 284742 |
| 2023-06-13 | 237.67 | $242.40 | 579127 |
| 2023-06-12 | 236.15 | $239.58 | 252800 |
| 2023-06-09 | 234.95 | $237.95 | 411900 |
| 2023-06-08 | 233.89 | $239.66 | 497705 |
| 2023-06-07 | 232.28 | $240.07 | 608440 |
| 2023-06-06 | 230.31 | $236.97 | 258924 |
| 2023-06-05 | 228.66 | $231.43 | 391164 |
| 2023-06-02 | 227.90 | $234.07 | 462009 |
| 2023-06-01 | 226.45 | $227.11 | 313730 |
| 2023-05-31 | 226.24 | $224.58 | 387505 |
| 2023-05-30 | 226.52 | $226.11 | 404701 |
| 2023-05-26 | 226.52 | $227.24 | 202200 |
| 2023-05-25 | 226.28 | $224.68 | 234300 |
| 2023-05-24 | 226.54 | $225.84 | 345542 |
| 2023-05-23 | 226.58 | $227.94 | 330300 |
| 2023-05-22 | 226.19 | $229.90 | 345200 |
| 2023-05-19 | 225.31 | $227.29 | 336236 |
| 2023-05-18 | 224.84 | $228.13 | 361639 |
| 2023-05-17 | 224.12 | $226.60 | 501046 |
| 2023-05-16 | 223.61 | $222.82 | 249549 |
| 2023-05-15 | 223.81 | $225.82 | 132700 |
| 2023-05-12 | 223.41 | $223.05 | 302400 |
| 2023-05-11 | 223.53 | $223.46 | 178618 |
| 2023-05-10 | 223.59 | $225.63 | 289200 |
| 2023-05-09 | 223.20 | $223.85 | 192544 |
| 2023-05-08 | 223.13 | $224.38 | 207602 |
| 2023-05-05 | 222.94 | $224.77 | 298820 |
| 2023-05-04 | 222.64 | $219.80 | 245903 |
| 2023-05-03 | 223.34 | $222.41 | 249705 |
| 2023-05-02 | 223.62 | $220.94 | 937826 |
| 2023-05-01 | 224.24 | $225.06 | 175603 |
| 2023-04-28 | 224.11 | $224.20 | 271400 |
| 2023-04-27 | 224.13 | $222.17 | 285724 |
| 2023-04-26 | 224.59 | $219.97 | 296302 |
| 2023-04-25 | 225.59 | $221.99 | 235649 |
| 2023-04-24 | 226.32 | $227.52 | 350939 |
| 2023-04-21 | 226.00 | $227.74 | 235400 |
| 2023-04-20 | 225.57 | $226.85 | 226807 |
| 2023-04-19 | 225.27 | $227.67 | 202408 |
| 2023-04-18 | 224.74 | $228.07 | 906204 |
| 2023-04-17 | 224.05 | $228.31 | 702800 |
| 2023-04-14 | 223.19 | $225.56 | 247500 |
| 2023-04-13 | 222.79 | $227.17 | 888720 |
| 2023-04-12 | 221.98 | $224.01 | 350400 |
| 2023-04-11 | 221.72 | $225.55 | 275609 |
| 2023-04-10 | 221.10 | $223.62 | 315425 |
| 2023-04-06 | 220.79 | $220.99 | 351941 |
| 2023-04-05 | 221.01 | $220.84 | 284100 |
| 2023-04-04 | 221.30 | $223.55 | 441843 |
| 2023-04-03 | 221.09 | $227.51 | 312202 |
| 2023-03-31 | 220.02 | $226.82 | 634528 |
| 2023-03-30 | 218.94 | $222.55 | 733743 |
| 2023-03-29 | 218.61 | $222.48 | 292127 |
| 2023-03-28 | 218.27 | $219.92 | 230600 |
| 2023-03-27 | 218.43 | $220.30 | 218039 |
| 2023-03-24 | 218.57 | $217.81 | 326600 |
| 2023-03-23 | 219.28 | $216.53 | 488804 |
| 2023-03-22 | 220.40 | $217.13 | 421246 |
| 2023-03-21 | 221.60 | $223.13 | 399800 |
| 2023-03-20 | 221.75 | $219.29 | 332121 |
| 2023-03-17 | 222.77 | $216.57 | 651800 |
| 2023-03-16 | 224.54 | $221.51 | 1.3M |
| 2023-03-15 | 225.57 | $218.32 | 428437 |
| 2023-03-14 | 227.46 | $222.38 | 543600 |
| 2023-03-13 | 228.81 | $217.74 | 639500 |
| 2023-03-10 | 231.37 | $219.80 | 1.0M |
| 2023-03-09 | 233.91 | $227.00 | 277400 |
| 2023-03-08 | 235.34 | $232.81 | 185200 |
| 2023-03-07 | 235.77 | $232.84 | 285112 |
| 2023-03-06 | 236.26 | $235.09 | 419706 |
| 2023-03-03 | 236.34 | $238.36 | 452700 |
| 2023-03-02 | 235.75 | $234.71 | 304200 |
| 2023-03-01 | 235.81 | $234.02 | 288610 |
| 2023-02-28 | 236.03 | $233.06 | 243400 |
| 2023-02-27 | 236.47 | $232.96 | 656023 |
| 2023-02-24 | 236.99 | $231.87 | 316000 |
| 2023-02-23 | 237.81 | $233.95 | 293800 |
| 2023-02-22 | 238.31 | $232.11 | 404849 |
| 2023-02-21 | 239.27 | $231.24 | 619235 |
| 2023-02-17 | 240.53 | $238.65 | 483300 |
| 2023-02-16 | 240.42 | $238.04 | 428400 |
| 2023-02-15 | 240.39 | $240.74 | 258315 |
| 2023-02-14 | 239.75 | $238.08 | 303900 |
| 2023-02-13 | 239.55 | $237.69 | 324100 |
| 2023-02-10 | 239.37 | $234.66 | 304037 |
| 2023-02-09 | 239.76 | $234.40 | 357500 |
| 2023-02-08 | 240.24 | $237.67 | 364300 |
| 2023-02-07 | 240.08 | $241.37 | 360900 |
| 2023-02-06 | 239.07 | $239.03 | 307730 |
| 2023-02-03 | 238.36 | $242.66 | 413429 |
| 2023-02-02 | 236.74 | $245.01 | 606400 |
| 2023-02-01 | 234.32 | $240.06 | 398344 |
| 2023-01-31 | 232.54 | $235.96 | 384405 |
| 2023-01-30 | 231.30 | $230.37 | 1.0M |
| 2023-01-27 | 231.01 | $234.15 | 374500 |
| 2023-01-26 | 229.86 | $233.03 | 236100 |
| 2023-01-25 | 228.74 | $231.48 | 207800 |
| 2023-01-24 | 227.74 | $230.99 | 326222 |
| 2023-01-23 | 226.67 | $231.99 | 735500 |
| 2023-01-20 | 225.19 | $228.34 | 569800 |
| 2023-01-19 | 224.24 | $224.38 | 736213 |
| 2023-01-18 | 223.95 | $227.16 | 726400 |
| 2023-01-17 | 223.01 | $230.50 | 644250 |
| 2023-01-13 | 221.21 | $230.72 | 576000 |
| 2023-01-12 | 219.07 | $228.88 | 632800 |
| 2023-01-11 | 216.97 | $224.86 | 349700 |
| 2023-01-10 | 215.38 | $222.26 | 303100 |
| 2023-01-09 | 214.10 | $218.69 | 555100 |
| 2023-01-06 | 213.37 | $217.63 | 513800 |
| 2023-01-05 | 212.76 | $212.51 | 418500 |
| 2023-01-04 | 213.15 | $215.07 | 340200 |
| 2023-01-03 | 213.07 | $212.65 | 538642 |
| 2022-12-30 | 213.52 | $214.52 | 443005 |
| 2022-12-29 | 213.66 | $214.95 | 753207 |
| 2022-12-28 | 213.74 | $209.10 | 570600 |
| 2022-12-27 | 215.10 | $212.21 | 577248 |
| 2022-12-23 | 216.03 | $214.19 | 310703 |
| 2022-12-22 | 216.71 | $213.69 | 513600 |
| 2022-12-21 | 217.61 | $216.94 | 675242 |
| 2022-12-20 | 217.99 | $213.13 | 496700 |
| 2022-12-19 | 219.25 | $211.57 | 815925 |
| 2022-12-16 | 221.04 | $215.18 | 559700 |
| 2022-12-15 | 222.37 | $216.48 | 549110 |
| 2022-12-14 | 223.63 | $222.76 | 1.1M |
| 2022-12-13 | 223.78 | $224.06 | 937638 |
| 2022-12-12 | 223.67 | $221.87 | 634100 |
| 2022-12-09 | 224.00 | $218.47 | 628649 |
| 2022-12-08 | 225.10 | $221.64 | 711546 |
| 2022-12-07 | 225.70 | $219.93 | 731500 |
| 2022-12-06 | 226.75 | $220.07 | 1.0M |
| 2022-12-05 | 227.93 | $224.66 | 633400 |
| 2022-12-02 | 228.32 | $231.03 | 332327 |
| 2022-12-01 | 227.41 | $229.46 | 726100 |
| 2022-11-30 | 226.67 | $229.47 | 497244 |
| 2022-11-29 | 225.79 | $222.78 | 334246 |
| 2022-11-28 | 226.17 | $222.63 | 621114 |
| 2022-11-25 | 226.63 | $227.10 | 131031 |
| 2022-11-23 | 226.20 | $227.00 | 267800 |
| 2022-11-22 | 225.71 | $225.90 | 855134 |
| 2022-11-21 | 225.36 | $223.54 | 424419 |
| 2022-11-18 | 225.43 | $225.21 | 342605 |
| 2022-11-17 | 225.15 | $223.92 | 503500 |
| 2022-11-16 | 225.07 | $226.41 | 369800 |
| 2022-11-15 | 224.44 | $230.52 | 472727 |
| 2022-11-14 | 222.83 | $226.61 | 391800 |
| 2022-11-11 | 221.77 | $228.95 | 726500 |
| 2022-11-10 | 220.03 | $226.44 | 812100 |
| 2022-11-09 | 218.54 | $212.74 | 623000 |
| 2022-11-08 | 219.69 | $219.82 | 542824 |
| 2022-11-07 | 219.52 | $219.53 | 862500 |
| 2022-11-04 | 219.38 | $218.43 | 398000 |
| 2022-11-03 | 219.45 | $217.28 | 352520 |
| 2022-11-02 | 219.76 | $218.35 | 361526 |
| 2022-11-01 | 219.88 | $226.70 | 358837 |
| 2022-10-31 | 218.26 | $226.26 | 962128 |
| 2022-10-28 | 216.47 | $225.82 | 1.3M |
| 2022-10-27 | 214.47 | $220.96 | 838400 |
| 2022-10-26 | 213.19 | $221.65 | 539400 |
| 2022-10-25 | 211.56 | $220.51 | 581200 |
| 2022-10-24 | 209.93 | $213.98 | 493454 |
| 2022-10-21 | 209.42 | $213.71 | 437800 |
| 2022-10-20 | 208.91 | $209.31 | 282005 |
| 2022-10-19 | 209.26 | $211.18 | 355426 |
| 2022-10-18 | 209.30 | $215.41 | 494300 |
| 2022-10-17 | 208.48 | $212.84 | 492700 |
| 2022-10-14 | 208.09 | $205.84 | 947952 |
| 2022-10-13 | 209.15 | $212.41 | 730822 |
| 2022-10-12 | 209.02 | $207.95 | 536100 |
| 2022-10-11 | 209.83 | $208.92 | 588702 |
| 2022-10-10 | 210.60 | $209.48 | 392300 |
| 2022-10-07 | 211.41 | $211.15 | 375732 |
| 2022-10-06 | 212.02 | $218.36 | 724800 |
| 2022-10-05 | 211.24 | $219.26 | 452400 |
| 2022-10-04 | 210.18 | $220.41 | 1.2M |
| 2022-10-03 | 208.74 | $212.34 | 413900 |
| 2022-09-30 | 208.81 | $206.59 | 503200 |
| 2022-09-29 | 210.14 | $208.05 | 464700 |
| 2022-09-28 | 211.43 | $212.08 | 654427 |
| 2022-09-27 | 212.11 | $204.81 | 501317 |
| 2022-09-26 | 214.47 | $202.93 | 589225 |
| 2022-09-23 | 217.65 | $205.83 | 853200 |
| 2022-09-22 | 220.75 | $211.02 | 876200 |
| 2022-09-21 | 223.29 | $216.66 | 352509 |
| 2022-09-20 | 225.06 | $219.54 | 804235 |
| 2022-09-19 | 226.53 | $222.79 | 669000 |
| 2022-09-16 | 227.56 | $221.20 | 804323 |
| 2022-09-15 | 229.10 | $225.70 | 406400 |
| 2022-09-14 | 229.95 | $227.98 | 377376 |
| 2022-09-13 | 230.46 | $226.39 | 572416 |
| 2022-09-12 | 231.39 | $235.97 | 487400 |
| 2022-09-09 | 230.45 | $233.35 | 623300 |
| 2022-09-08 | 229.92 | $228.69 | 437800 |
| 2022-09-07 | 230.28 | $226.18 | 498903 |
| 2022-09-06 | 231.25 | $221.02 | 555000 |
| 2022-09-02 | 233.45 | $222.60 | 474500 |
| 2022-09-01 | 235.67 | $224.45 | 678000 |
| 2022-08-31 | 237.85 | $227.63 | 959222 |
| 2022-08-30 | 239.70 | $228.62 | 639034 |
| 2022-08-29 | 241.61 | $232.03 | 693400 |
| 2022-08-26 | 243.09 | $234.06 | 669300 |
| 2022-08-25 | 244.34 | $242.51 | 384026 |
| 2022-08-24 | 243.98 | $239.00 | 315706 |
| 2022-08-23 | 244.26 | $236.46 | 444200 |
| 2022-08-22 | 245.07 | $235.68 | 731110 |
| 2022-08-19 | 246.14 | $240.30 | 550735 |
| 2022-08-18 | 246.36 | $245.84 | 323300 |
| 2022-08-17 | 245.39 | $243.61 | 279110 |
| 2022-08-16 | 244.68 | $247.71 | 612900 |
| 2022-08-15 | 242.93 | $248.43 | 743500 |
| 2022-08-12 | 240.70 | $247.77 | 502970 |
| 2022-08-11 | 238.21 | $242.47 | 555698 |
| 2022-08-10 | 236.38 | $242.22 | 779510 |
| 2022-08-09 | 234.26 | $234.54 | 380600 |
| 2022-08-08 | 233.39 | $239.05 | 1.1M |
| 2022-08-05 | 231.38 | $236.41 | 486806 |
| 2022-08-04 | 229.56 | $234.08 | 447000 |
| 2022-08-03 | 227.91 | $234.09 | 514200 |
| 2022-08-02 | 225.96 | $230.24 | 741000 |
| 2022-08-01 | 224.48 | $229.33 | 733806 |
| 2022-07-29 | 222.93 | $229.61 | 749100 |
| 2022-07-28 | 221.05 | $227.89 | 1.4M |
| 2022-07-27 | 219.20 | $224.44 | 604403 |
| 2022-07-26 | 217.77 | $219.08 | 496100 |
| 2022-07-25 | 217.23 | $220.94 | 314251 |
| 2022-07-22 | 216.19 | $220.07 | 552799 |
| 2022-07-21 | 215.16 | $224.43 | 547022 |
| 2022-07-20 | 213.03 | $222.44 | 698020 |
| 2022-07-19 | 210.98 | $218.48 | 604217 |
| 2022-07-18 | 209.44 | $210.68 | 617614 |
| 2022-07-15 | 209.29 | $211.90 | 655518 |
| 2022-07-14 | 208.88 | $207.83 | 475604 |
| 2022-07-13 | 209.26 | $209.68 | 602092 |
| 2022-07-12 | 209.32 | $209.56 | 505447 |
| 2022-07-11 | 209.42 | $211.05 | 470500 |
| 2022-07-08 | 209.23 | $216.33 | 725706 |
| 2022-07-07 | 207.91 | $215.85 | 897500 |
| 2022-07-06 | 206.49 | $209.56 | 491742 |
| 2022-07-05 | 206.19 | $210.67 | 703706 |
| 2022-07-01 | 205.62 | $208.15 | 509538 |
| 2022-06-30 | 205.51 | $206.31 | 773900 |
| 2022-06-29 | 205.80 | $208.29 | 671156 |
| 2022-06-28 | 205.74 | $210.20 | 627300 |
| 2022-06-27 | 205.29 | $214.76 | 743700 |
| 2022-06-24 | 203.83 | $213.99 | 1.2M |
| 2022-06-23 | 202.34 | $207.15 | 876830 |
| 2022-06-22 | 202.08 | $201.60 | 1.2M |
| 2022-06-21 | 202.99 | $200.87 | 1.2M |
| 2022-06-17 | 204.24 | $197.51 | 1.1M |
| 2022-06-16 | 206.44 | $194.20 | 608300 |
| 2022-06-15 | 209.72 | $204.26 | 690400 |
| 2022-06-14 | 211.44 | $200.77 | 1.1M |
| 2022-06-13 | 214.20 | $201.46 | 1.4M |
| 2022-06-10 | 217.27 | $212.12 | 1.0M |
| 2022-06-09 | 218.61 | $218.95 | 999900 |
| 2022-06-08 | 218.73 | $224.22 | 861400 |
| 2022-06-07 | 217.77 | $227.03 | 526090 |
| 2022-06-06 | 216.08 | $223.29 | 600500 |
| 2022-06-03 | 214.93 | $223.01 | 739146 |
| 2022-06-02 | 213.66 | $225.36 | 679724 |
| 2022-06-01 | 211.73 | $218.48 | 603040 |
| 2022-05-31 | 210.97 | $220.47 | 1.0M |
| 2022-05-27 | 209.71 | $223.67 | 639400 |
| 2022-05-26 | 207.61 | $216.91 | 1.4M |
| 2022-05-25 | 206.64 | $211.50 | 899125 |
| 2022-05-24 | 206.72 | $207.30 | 711200 |
| 2022-05-23 | 207.75 | $212.33 | 490615 |
| 2022-05-20 | 207.94 | $210.99 | 756000 |
| 2022-05-19 | 208.50 | $211.15 | 779700 |
| 2022-05-18 | 209.19 | $209.49 | 795536 |
| 2022-05-17 | 210.40 | $218.40 | 570710 |
| 2022-05-16 | 209.99 | $211.39 | 656000 |
| 2022-05-13 | 211.06 | $214.01 | 901300 |
| 2022-05-12 | 211.81 | $205.26 | 1.4M |
| 2022-05-11 | 214.60 | $201.28 | 1.5M |
| 2022-05-10 | 218.75 | $208.66 | 1.3M |
| 2022-05-09 | 222.06 | $207.58 | 1.4M |
| 2022-05-06 | 226.19 | $218.69 | 888406 |
| 2022-05-05 | 228.69 | $223.77 | 898900 |
| 2022-05-04 | 230.57 | $235.41 | 823746 |
| 2022-05-03 | 230.33 | $229.19 | 984132 |
| 2022-05-02 | 231.40 | $228.60 | 1.2M |
| 2022-04-29 | 232.82 | $224.59 | 790209 |
| 2022-04-28 | 235.34 | $231.20 | 783010 |
| 2022-04-27 | 236.91 | $227.46 | 855627 |
| 2022-04-26 | 239.56 | $228.63 | 1.0M |
| 2022-04-25 | 242.41 | $237.97 | 908800 |
| 2022-04-22 | 243.77 | $234.71 | 837500 |
| 2022-04-21 | 246.06 | $241.17 | 671504 |
| 2022-04-20 | 247.37 | $247.89 | 453600 |
| 2022-04-19 | 247.48 | $248.03 | 830500 |
| 2022-04-18 | 247.60 | $242.17 | 621300 |
| 2022-04-14 | 248.98 | $245.32 | 542117 |
| 2022-04-13 | 249.92 | $249.24 | 334400 |
| 2022-04-12 | 250.21 | $244.49 | 652800 |
| 2022-04-11 | 251.54 | $243.82 | 864300 |
| 2022-04-08 | 253.23 | $245.66 | 392400 |
| 2022-04-07 | 254.80 | $248.69 | 488039 |
| 2022-04-06 | 255.98 | $249.45 | 551809 |
| 2022-04-05 | 257.19 | $254.23 | 506402 |
| 2022-04-04 | 257.56 | $261.13 | 770246 |
| 2022-04-01 | 256.54 | $258.82 | 534700 |
| 2022-03-31 | 255.82 | $255.75 | 698147 |
| 2022-03-30 | 255.62 | $258.80 | 803630 |
| 2022-03-29 | 254.74 | $264.27 | 1.2M |
| 2022-03-28 | 252.56 | $256.00 | 949803 |
| 2022-03-25 | 251.76 | $254.89 | 1.0M |
| 2022-03-24 | 251.07 | $256.82 | 485228 |
| 2022-03-23 | 249.86 | $253.67 | 653200 |
| 2022-03-22 | 249.12 | $258.87 | 795000 |
| 2022-03-21 | 247.17 | $255.05 | 846200 |
| 2022-03-18 | 245.73 | $259.05 | 1.0M |
| 2022-03-17 | 243.23 | $254.80 | 879530 |
| 2022-03-16 | 241.24 | $249.28 | 774400 |
| 2022-03-15 | 240.12 | $239.22 | 940100 |
| 2022-03-14 | 240.98 | $234.10 | 1.3M |
| 2022-03-11 | 243.09 | $240.66 | 618980 |
| 2022-03-10 | 244.18 | $246.62 | 979642 |
| 2022-03-09 | 244.22 | $248.15 | 748428 |
| 2022-03-08 | 243.97 | $239.43 | 674347 |
| 2022-03-07 | 245.55 | $237.91 | 1.5M |
| 2022-03-04 | 247.74 | $244.95 | 918939 |
| 2022-03-03 | 248.81 | $250.30 | 825700 |
| 2022-03-02 | 248.96 | $255.64 | 536738 |
| 2022-03-01 | 248.03 | $250.35 | 900304 |
| 2022-02-28 | 248.09 | $255.13 | 798420 |
| 2022-02-25 | 247.18 | $253.96 | 896800 |
| 2022-02-24 | 246.41 | $249.05 | 1.1M |
| 2022-02-23 | 246.58 | $239.30 | 890700 |
| 2022-02-22 | 248.87 | $245.16 | 1.1M |
| 2022-02-18 | 250.33 | $248.78 | 977320 |
| 2022-02-17 | 251.29 | $252.27 | 745319 |
| 2022-02-16 | 251.70 | $260.45 | 446237 |
| 2022-02-15 | 250.49 | $260.97 | 750300 |
| 2022-02-14 | 249.01 | $252.79 | 613047 |
| 2022-02-11 | 249.05 | $253.36 | 924640 |
| 2022-02-10 | 249.03 | $258.09 | 1.3M |
| 2022-02-09 | 248.06 | $262.64 | 996306 |
| 2022-02-08 | 246.02 | $256.05 | 735547 |
| 2022-02-07 | 245.10 | $251.07 | 685800 |
| 2022-02-04 | 245.15 | $249.71 | 755700 |
| 2022-02-03 | 245.56 | $247.36 | 1.1M |
| 2022-02-02 | 246.60 | $253.73 | 830382 |
| 2022-02-01 | 246.54 | $257.08 | 1.1M |
| 2022-01-31 | 245.85 | $253.73 | 1.4M |
| 2022-01-28 | 245.82 | $243.45 | 1.5M |
| 2022-01-27 | 248.05 | $237.49 | 761424 |
| 2022-01-26 | 251.97 | $243.77 | 1.1M |
| 2022-01-25 | 255.28 | $247.75 | 1.6M |
| 2022-01-24 | 258.35 | $254.19 | 1.5M |
| 2022-01-21 | 260.64 | $246.38 | 1.2M |
| 2022-01-20 | 265.00 | $252.13 | 1.2M |
| 2022-01-19 | 268.91 | $256.66 | 1.1M |
| 2022-01-18 | 272.55 | $260.68 | 1.0M |
| 2022-01-14 | 275.98 | $270.61 | 888816 |
| 2022-01-13 | 277.90 | $271.19 | 958200 |
| 2022-01-12 | 280.05 | $276.09 | 873124 |
| 2022-01-11 | 281.54 | $279.00 | 1.2M |
| 2022-01-10 | 282.69 | $275.08 | 2.2M |
| 2022-01-07 | 284.88 | $276.12 | 1.0M |
| 2022-01-06 | 287.22 | $281.32 | 872400 |
| 2022-01-05 | 288.87 | $280.95 | 832408 |
| 2022-01-04 | 290.88 | $293.75 | 839944 |
| 2022-01-03 | 290.53 | $296.68 | 718200 |
| 2021-12-31 | 289.52 | $293.05 | 617154 |
| 2021-12-30 | 289.13 | $294.36 | 622900 |
| 2021-12-29 | 288.42 | $293.79 | 660904 |
| 2021-12-28 | 287.74 | $293.70 | 664536 |
| 2021-12-27 | 286.99 | $296.80 | 657400 |
| 2021-12-23 | 285.50 | $294.40 | 581100 |
| 2021-12-22 | 284.31 | $291.29 | 664600 |
| 2021-12-21 | 283.62 | $288.95 | 993300 |
| 2021-12-20 | 283.36 | $280.53 | 1.3M |
| 2021-12-17 | 284.88 | $284.38 | 1.4M |
| 2021-12-16 | 285.87 | $280.02 | 1.6M |
| 2021-12-15 | 287.99 | $288.56 | 1.0M |
| 2021-12-14 | 288.68 | $282.27 | 1.6M |
| 2021-12-13 | 290.86 | $285.57 | 945539 |
| 2021-12-10 | 292.72 | $290.33 | 986415 |
| 2021-12-09 | 293.92 | $292.05 | 738800 |
| 2021-12-08 | 294.98 | $300.54 | 1.3M |
| 2021-12-07 | 294.46 | $298.01 | 929942 |
| 2021-12-06 | 294.42 | $288.38 | 880617 |
| 2021-12-03 | 296.44 | $283.43 | 688000 |
| 2021-12-02 | 299.86 | $291.30 | 907400 |
| 2021-12-01 | 302.20 | $284.36 | 812443 |
| 2021-11-30 | 306.40 | $292.09 | 732625 |
| 2021-11-29 | 309.65 | $296.90 | 1.0M |
| 2021-11-26 | 312.42 | $296.88 | 1.3M |
| 2021-11-24 | 315.64 | $307.83 | 429800 |
| 2021-11-23 | 317.06 | $306.21 | 1.6M |
| 2021-11-22 | 319.02 | $308.37 | 368001 |
| 2021-11-19 | 320.83 | $312.65 | 270860 |
| 2021-11-18 | 322.00 | $315.16 | 396341 |
| 2021-11-17 | 322.80 | $317.16 | 358300 |
| 2021-11-16 | 323.27 | $321.35 | 178926 |
| 2021-11-15 | 322.89 | $320.00 | 410728 |
| 2021-11-12 | 322.70 | $322.43 | 333128 |
| 2021-11-11 | 321.92 | $321.26 | 384203 |
| 2021-11-10 | 321.23 | $318.76 | 341100 |
| 2021-11-09 | 320.90 | $325.76 | 428500 |
| 2021-11-08 | 319.01 | $327.35 | 348925 |
| 2021-11-05 | 316.43 | $325.73 | 404700 |
| 2021-11-04 | 313.75 | $323.11 | 538801 |
| 2021-11-03 | 311.15 | $321.41 | 643700 |
| 2021-11-02 | 308.47 | $315.71 | 359704 |
| 2021-11-01 | 306.54 | $315.43 | 503135 |
| 2021-10-29 | 304.35 | $307.42 | 316646 |
| 2021-10-28 | 303.47 | $307.03 | 478100 |
| 2021-10-27 | 302.53 | $300.01 | 290800 |
| 2021-10-26 | 302.91 | $305.41 | 374542 |
| 2021-10-25 | 302.20 | $307.25 | 373900 |
| 2021-10-22 | 300.99 | $303.93 | 218900 |
| 2021-10-21 | 300.27 | $305.16 | 314914 |
| 2021-10-20 | 299.18 | $303.45 | 336932 |
| 2021-10-19 | 298.27 | $302.53 | 311841 |
| 2021-10-18 | 297.40 | $300.62 | 218100 |
| 2021-10-15 | 296.81 | $300.53 | 410157 |
| 2021-10-14 | 296.15 | $301.60 | 402500 |
| 2021-10-13 | 295.16 | $297.16 | 440800 |
| 2021-10-12 | 294.96 | $295.02 | 234316 |
| 2021-10-11 | 295.19 | $292.71 | 197337 |
| 2021-10-08 | 295.96 | $294.58 | 357609 |
| 2021-10-07 | 296.46 | $298.07 | 485000 |
| 2021-10-06 | 296.32 | $293.12 | 302305 |
| 2021-10-05 | 297.22 | $294.29 | 565700 |
| 2021-10-04 | 298.02 | $292.61 | 563827 |
| 2021-10-01 | 299.31 | $297.68 | 1.1M |
| 2021-09-30 | 299.74 | $293.59 | 673039 |
| 2021-09-29 | 301.11 | $296.04 | 361922 |
| 2021-09-28 | 302.18 | $297.71 | 339400 |
| 2021-09-27 | 303.07 | $306.82 | 419342 |
| 2021-09-24 | 302.18 | $304.06 | 481619 |
| 2021-09-23 | 301.72 | $306.49 | 752800 |
| 2021-09-22 | 300.68 | $300.86 | 588217 |
| 2021-09-21 | 300.66 | $296.15 | 290087 |
| 2021-09-20 | 301.62 | $294.62 | 494700 |
| 2021-09-17 | 303.06 | $302.60 | 394840 |
| 2021-09-16 | 303.05 | $302.24 | 401400 |
| 2021-09-15 | 303.10 | $301.36 | 460531 |
| 2021-09-14 | 303.34 | $298.19 | 372100 |
| 2021-09-13 | 304.28 | $301.66 | 459022 |
| 2021-09-10 | 304.63 | $301.26 | 326848 |
| 2021-09-09 | 305.11 | $304.03 | 331500 |
| 2021-09-08 | 305.07 | $303.36 | 475041 |
| 2021-09-07 | 305.15 | $307.48 | 406905 |
| 2021-09-03 | 304.37 | $310.06 | 398687 |
| 2021-09-02 | 302.89 | $311.01 | 575316 |
| 2021-09-01 | 300.97 | $308.35 | 344800 |
| 2021-08-31 | 299.30 | $305.61 | 292453 |
| 2021-08-30 | 297.93 | $304.97 | 404000 |
| 2021-08-27 | 296.48 | $305.77 | 562517 |
| 2021-08-26 | 294.64 | $297.26 | 414900 |
| 2021-08-25 | 294.30 | $300.26 | 396100 |
| 2021-08-24 | 293.28 | $299.22 | 402021 |
| 2021-08-23 | 292.34 | $295.93 | 751244 |
| 2021-08-20 | 291.96 | $289.47 | 707410 |
| 2021-08-19 | 292.90 | $284.40 | 557406 |
| 2021-08-18 | 295.07 | $287.98 | 371204 |
| 2021-08-17 | 296.85 | $290.00 | 567200 |
| 2021-08-16 | 298.51 | $294.01 | 413200 |
| 2021-08-13 | 299.59 | $297.24 | 477548 |
| 2021-08-12 | 300.17 | $300.63 | 415900 |
| 2021-08-11 | 300.14 | $301.19 | 480045 |
| 2021-08-10 | 299.98 | $301.19 | 581800 |
| 2021-08-09 | 299.80 | $302.14 | 255000 |
| 2021-08-06 | 299.40 | $303.03 | 270100 |
| 2021-08-05 | 298.76 | $303.15 | 328800 |
| 2021-08-04 | 297.99 | $297.66 | 194100 |
| 2021-08-03 | 298.26 | $299.36 | 373700 |
| 2021-08-02 | 298.23 | $299.36 | 439449 |
| 2021-07-30 | 298.21 | $300.05 | 321000 |
| 2021-07-29 | 298.05 | $301.88 | 280700 |
| 2021-07-28 | 297.49 | $300.35 | 889523 |
| 2021-07-27 | 297.17 | $294.79 | 482500 |
| 2021-07-26 | 298.00 | $299.00 | 464348 |
| 2021-07-23 | 298.08 | $299.89 | 418220 |
| 2021-07-22 | 298.01 | $298.42 | 328516 |
| 2021-07-21 | 298.24 | $302.26 | 538727 |
| 2021-07-20 | 297.73 | $296.62 | 645118 |
| 2021-07-19 | 298.34 | $287.73 | 808140 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
381.82
2026-07-16
Close Price
$377.17
Vol: 452337
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
200.60
Average
270.88
Maximum
392.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 381.82 | $377.17 | 452337 |
| 2026-07-15 | 383.86 | $382.53 | 234900 |
| 2026-07-14 | 384.66 | $381.96 | 396844 |
| 2026-07-13 | 385.82 | $378.97 | 365802 |
| 2026-07-10 | 388.15 | $384.68 | 314936 |
| 2026-07-09 | 389.16 | $388.84 | 200100 |
| 2026-07-08 | 389.03 | $382.64 | 630417 |
| 2026-07-07 | 390.80 | $385.69 | 469709 |
| 2026-07-06 | 391.93 | $389.99 | 236107 |
| 2026-07-02 | 391.87 | $386.78 | 1.2M |
| 2026-07-01 | 392.74 | $391.10 | 385500 |
| 2026-06-30 | 392.34 | $393.96 | 734100 |
| 2026-06-29 | 390.87 | $390.25 | 600827 |
| 2026-06-26 | 390.16 | $388.31 | 836500 |
| 2026-06-25 | 389.82 | $391.92 | 463915 |
| 2026-06-24 | 388.18 | $389.01 | 688800 |
| 2026-06-23 | 387.01 | $387.68 | 414457 |
| 2026-06-22 | 385.93 | $393.85 | 377200 |
| 2026-06-18 | 382.58 | $389.04 | 613600 |
| 2026-06-17 | 379.95 | $380.02 | 670326 |
| 2026-06-16 | 379.55 | $381.41 | 308200 |
| 2026-06-15 | 378.57 | $386.17 | 261224 |
| 2026-06-12 | 375.82 | $380.39 | 275001 |
| 2026-06-11 | 374.27 | $377.91 | 388317 |
| 2026-06-10 | 373.13 | $365.21 | 389000 |
| 2026-06-09 | 375.74 | $370.61 | 610600 |
| 2026-06-08 | 377.16 | $369.68 | 346500 |
| 2026-06-05 | 379.13 | $366.27 | 618900 |
| 2026-06-04 | 382.53 | $382.90 | 265400 |
| 2026-06-03 | 381.30 | $376.99 | 514100 |
| 2026-06-02 | 381.58 | $382.39 | 551256 |
| 2026-06-01 | 380.09 | $379.40 | 626433 |
| 2026-05-29 | 379.12 | $380.77 | 488106 |
| 2026-05-28 | 377.38 | $382.78 | 270421 |
| 2026-05-27 | 374.53 | $379.87 | 500642 |
| 2026-05-26 | 371.88 | $379.69 | 360640 |
| 2026-05-22 | 368.62 | $372.34 | 303013 |
| 2026-05-21 | 366.91 | $368.06 | 382100 |
| 2026-05-20 | 366.12 | $363.17 | 349700 |
| 2026-05-19 | 366.64 | $353.23 | 492321 |
| 2026-05-18 | 370.34 | $357.58 | 434832 |
| 2026-05-15 | 373.38 | $362.25 | 253436 |
| 2026-05-14 | 375.47 | $372.24 | 253026 |
| 2026-05-13 | 374.71 | $369.28 | 241000 |
| 2026-05-12 | 374.56 | $368.58 | 234300 |
| 2026-05-11 | 374.43 | $372.81 | 336743 |
| 2026-05-08 | 372.76 | $368.99 | 187707 |
| 2026-05-07 | 371.77 | $366.58 | 275837 |
| 2026-05-06 | 371.13 | $374.14 | 427546 |
| 2026-05-05 | 367.79 | $368.21 | 183523 |
| 2026-05-04 | 365.41 | $361.52 | 364439 |
| 2026-05-01 | 364.46 | $362.46 | 256310 |
| 2026-04-30 | 362.84 | $359.88 | 311100 |
| 2026-04-29 | 361.51 | $351.33 | 350001 |
| 2026-04-28 | 362.41 | $351.50 | 253271 |
| 2026-04-27 | 363.27 | $357.83 | 660000 |
| 2026-04-24 | 362.11 | $358.20 | 281417 |
| 2026-04-23 | 360.37 | $355.96 | 497800 |
| 2026-04-22 | 358.76 | $358.54 | 363600 |
| 2026-04-21 | 355.77 | $355.39 | 460050 |
| 2026-04-20 | 352.92 | $358.71 | 338354 |
| 2026-04-17 | 348.21 | $356.35 | 573929 |
| 2026-04-16 | 343.06 | $348.67 | 382600 |
| 2026-04-15 | 339.07 | $347.98 | 461801 |
| 2026-04-14 | 334.31 | $345.88 | 377449 |
| 2026-04-13 | 329.08 | $338.90 | 684759 |
| 2026-04-10 | 324.86 | $331.87 | 248328 |
| 2026-04-09 | 321.92 | $332.72 | 307200 |
| 2026-04-08 | 318.05 | $331.05 | 718414 |
| 2026-04-07 | 313.88 | $320.21 | 470144 |
| 2026-04-06 | 312.27 | $319.69 | 477181 |
| 2026-04-02 | 310.53 | $318.36 | 337439 |
| 2026-04-01 | 308.92 | $316.16 | 940340 |
| 2026-03-31 | 307.74 | $313.81 | 629223 |
| 2026-03-30 | 307.16 | $301.02 | 643640 |
| 2026-03-27 | 310.60 | $307.37 | 455828 |
| 2026-03-26 | 312.90 | $313.68 | 346443 |
| 2026-03-25 | 313.79 | $321.24 | 467130 |
| 2026-03-24 | 312.58 | $317.06 | 506279 |
| 2026-03-23 | 312.53 | $316.49 | 911353 |
| 2026-03-20 | 312.76 | $309.55 | 669500 |
| 2026-03-19 | 315.35 | $317.81 | 348000 |
| 2026-03-18 | 316.01 | $315.57 | 591325 |
| 2026-03-17 | 317.62 | $321.00 | 249000 |
| 2026-03-16 | 317.98 | $318.71 | 476981 |
| 2026-03-13 | 319.24 | $315.18 | 321200 |
| 2026-03-12 | 322.00 | $316.45 | 932644 |
| 2026-03-11 | 325.04 | $324.87 | 409228 |
| 2026-03-10 | 326.17 | $325.22 | 515257 |
| 2026-03-09 | 327.50 | $325.45 | 836012 |
| 2026-03-06 | 329.11 | $320.36 | 546612 |
| 2026-03-05 | 332.73 | $328.55 | 564557 |
| 2026-03-04 | 334.60 | $334.92 | 568038 |
| 2026-03-03 | 334.88 | $331.48 | 688800 |
| 2026-03-02 | 336.34 | $338.51 | 799328 |
| 2026-02-27 | 335.91 | $335.25 | 593848 |
| 2026-02-26 | 336.43 | $340.66 | 467700 |
| 2026-02-25 | 335.37 | $338.85 | 506442 |
| 2026-02-24 | 334.68 | $337.45 | 380700 |
| 2026-02-23 | 334.30 | $332.88 | 250923 |
| 2026-02-20 | 335.33 | $337.07 | 461100 |
| 2026-02-19 | 335.28 | $338.21 | 270002 |
| 2026-02-18 | 334.89 | $337.44 | 243400 |
| 2026-02-17 | 334.69 | $335.27 | 366700 |
| 2026-02-13 | 335.17 | $334.76 | 297500 |
| 2026-02-12 | 335.95 | $331.12 | 534766 |
| 2026-02-11 | 338.08 | $339.07 | 352300 |
| 2026-02-10 | 338.19 | $341.28 | 325100 |
| 2026-02-09 | 337.63 | $342.76 | 241200 |
| 2026-02-06 | 336.50 | $339.48 | 328099 |
| 2026-02-05 | 336.19 | $325.70 | 651817 |
| 2026-02-04 | 340.19 | $331.99 | 754010 |
| 2026-02-03 | 343.09 | $338.53 | 843000 |
| 2026-02-02 | 344.53 | $339.46 | 515009 |
| 2026-01-30 | 345.97 | $336.33 | 720473 |
| 2026-01-29 | 348.66 | $342.80 | 835900 |
| 2026-01-28 | 349.84 | $344.47 | 279244 |
| 2026-01-27 | 350.67 | $346.11 | 167843 |
| 2026-01-26 | 351.07 | $345.82 | 332300 |
| 2026-01-23 | 351.55 | $346.76 | 356900 |
| 2026-01-22 | 351.74 | $353.70 | 409300 |
| 2026-01-21 | 349.67 | $350.66 | 348112 |
| 2026-01-20 | 348.00 | $345.63 | 560436 |
| 2026-01-16 | 347.46 | $349.46 | 305100 |
| 2026-01-15 | 345.48 | $348.21 | 1.1M |
| 2026-01-14 | 343.38 | $345.49 | 369800 |
| 2026-01-13 | 341.59 | $343.97 | 515700 |
| 2026-01-12 | 339.82 | $344.52 | 810557 |
| 2026-01-09 | 337.41 | $342.38 | 783246 |
| 2026-01-08 | 335.11 | $339.18 | 529335 |
| 2026-01-07 | 333.26 | $336.65 | 920100 |
| 2026-01-06 | 331.78 | $337.35 | 2.1M |
| 2026-01-05 | 329.73 | $333.36 | 839037 |
| 2026-01-02 | 328.47 | $327.12 | 517600 |
| 2025-12-31 | 328.91 | $323.01 | 298021 |
| 2025-12-30 | 330.74 | $325.75 | 202400 |
| 2025-12-29 | 332.06 | $328.44 | 617706 |
| 2025-12-26 | 332.80 | $331.06 | 412800 |
| 2025-12-24 | 332.82 | $333.00 | 121217 |
| 2025-12-23 | 332.19 | $332.39 | 637713 |
| 2025-12-22 | 331.57 | $334.55 | 436800 |
| 2025-12-19 | 330.09 | $329.61 | 454600 |
| 2025-12-18 | 329.82 | $324.28 | 363140 |
| 2025-12-17 | 331.14 | $321.75 | 348009 |
| 2025-12-16 | 333.49 | $327.47 | 343806 |
| 2025-12-15 | 334.48 | $329.04 | 413400 |
| 2025-12-12 | 335.12 | $332.92 | 330343 |
| 2025-12-11 | 334.59 | $339.33 | 412528 |
| 2025-12-10 | 331.83 | $334.44 | 607434 |
| 2025-12-09 | 329.94 | $331.66 | 230300 |
| 2025-12-08 | 328.46 | $331.46 | 453596 |
| 2025-12-05 | 326.66 | $331.15 | 812500 |
| 2025-12-04 | 324.53 | $333.15 | 306559 |
| 2025-12-03 | 321.27 | $328.46 | 202543 |
| 2025-12-02 | 318.76 | $322.63 | 408839 |
| 2025-12-01 | 317.56 | $322.28 | 449238 |
| 2025-11-28 | 316.23 | $328.12 | 207600 |
| 2025-11-26 | 312.78 | $325.72 | 363815 |
| 2025-11-25 | 309.40 | $322.47 | 382332 |
| 2025-11-24 | 306.38 | $316.08 | 595614 |
| 2025-11-21 | 304.82 | $308.52 | 456530 |
| 2025-11-20 | 305.44 | $300.69 | 710900 |
| 2025-11-19 | 308.78 | $307.97 | 479900 |
| 2025-11-18 | 310.65 | $306.96 | 480419 |
| 2025-11-17 | 313.35 | $306.58 | 539994 |
| 2025-11-14 | 316.85 | $312.12 | 444732 |
| 2025-11-13 | 319.41 | $310.75 | 430200 |
| 2025-11-12 | 323.01 | $322.82 | 297605 |
| 2025-11-11 | 323.61 | $324.14 | 195800 |
| 2025-11-10 | 323.95 | $324.96 | 314914 |
| 2025-11-07 | 324.11 | $321.04 | 520976 |
| 2025-11-06 | 325.57 | $319.90 | 492287 |
| 2025-11-05 | 327.72 | $326.90 | 301924 |
| 2025-11-04 | 328.11 | $321.18 | 271955 |
| 2025-11-03 | 330.39 | $328.51 | 359500 |
| 2025-10-31 | 330.82 | $330.69 | 358914 |
| 2025-10-30 | 330.61 | $327.37 | 339700 |
| 2025-10-29 | 331.38 | $330.87 | 417800 |
| 2025-10-28 | 331.17 | $331.80 | 346300 |
| 2025-10-27 | 330.57 | $333.65 | 340325 |
| 2025-10-24 | 329.21 | $331.66 | 389902 |
| 2025-10-23 | 328.14 | $327.18 | 343104 |
| 2025-10-22 | 328.22 | $322.26 | 741153 |
| 2025-10-21 | 329.84 | $329.03 | 484618 |
| 2025-10-20 | 329.61 | $330.33 | 264434 |
| 2025-10-17 | 328.88 | $324.03 | 382700 |
| 2025-10-16 | 329.92 | $327.87 | 718500 |
| 2025-10-15 | 329.90 | $335.00 | 565053 |
| 2025-10-14 | 327.56 | $330.34 | 513026 |
| 2025-10-13 | 326.13 | $327.49 | 233542 |
| 2025-10-10 | 325.23 | $317.33 | 560534 |
| 2025-10-09 | 327.30 | $326.74 | 248446 |
| 2025-10-08 | 326.78 | $327.97 | 476518 |
| 2025-10-07 | 325.68 | $324.23 | 495800 |
| 2025-10-06 | 325.46 | $327.74 | 434040 |
| 2025-10-03 | 324.02 | $325.46 | 797000 |
| 2025-10-02 | 322.91 | $323.50 | 289500 |
| 2025-10-01 | 322.12 | $320.05 | 491300 |
| 2025-09-30 | 322.19 | $320.04 | 629503 |
| 2025-09-29 | 322.21 | $319.87 | 536207 |
| 2025-09-26 | 322.22 | $319.19 | 497448 |
| 2025-09-25 | 322.37 | $316.12 | 632501 |
| 2025-09-24 | 323.44 | $319.38 | 510800 |
| 2025-09-23 | 323.62 | $324.07 | 496234 |
| 2025-09-22 | 322.25 | $324.95 | 352815 |
| 2025-09-19 | 320.21 | $322.41 | 357662 |
| 2025-09-18 | 318.44 | $323.85 | 377020 |
| 2025-09-17 | 315.74 | $315.01 | 430137 |
| 2025-09-16 | 315.17 | $314.12 | 241333 |
| 2025-09-15 | 314.69 | $314.37 | 603421 |
| 2025-09-12 | 313.95 | $312.87 | 277730 |
| 2025-09-11 | 313.45 | $315.71 | 276300 |
| 2025-09-10 | 311.86 | $309.69 | 260744 |
| 2025-09-09 | 311.77 | $310.82 | 189746 |
| 2025-09-08 | 311.22 | $312.06 | 190115 |
| 2025-09-05 | 310.09 | $310.83 | 290705 |
| 2025-09-04 | 309.02 | $309.12 | 304829 |
| 2025-09-03 | 308.20 | $305.54 | 206114 |
| 2025-09-02 | 308.26 | $305.90 | 449302 |
| 2025-08-29 | 308.15 | $307.70 | 214800 |
| 2025-08-28 | 307.37 | $310.32 | 240530 |
| 2025-08-27 | 305.52 | $308.59 | 235914 |
| 2025-08-26 | 303.74 | $306.67 | 240343 |
| 2025-08-25 | 302.12 | $304.02 | 292000 |
| 2025-08-22 | 300.93 | $307.28 | 504046 |
| 2025-08-21 | 298.41 | $297.12 | 136100 |
| 2025-08-20 | 298.52 | $295.62 | 140900 |
| 2025-08-19 | 299.09 | $296.60 | 233500 |
| 2025-08-18 | 299.42 | $300.81 | 182729 |
| 2025-08-15 | 298.46 | $299.36 | 437718 |
| 2025-08-14 | 297.69 | $300.45 | 277200 |
| 2025-08-13 | 296.38 | $304.81 | 291720 |
| 2025-08-12 | 293.36 | $299.54 | 375158 |
| 2025-08-11 | 291.33 | $291.73 | 368738 |
| 2025-08-08 | 291.33 | $291.54 | 359631 |
| 2025-08-07 | 291.37 | $291.06 | 298912 |
| 2025-08-06 | 291.57 | $291.82 | 392500 |
| 2025-08-05 | 291.57 | $292.98 | 360220 |
| 2025-08-04 | 291.18 | $291.64 | 348210 |
| 2025-08-01 | 291.12 | $284.45 | 369900 |
| 2025-07-31 | 293.31 | $290.15 | 382300 |
| 2025-07-30 | 294.14 | $292.91 | 333411 |
| 2025-07-29 | 294.25 | $291.95 | 303655 |
| 2025-07-28 | 294.65 | $293.92 | 314600 |
| 2025-07-25 | 294.46 | $294.00 | 218206 |
| 2025-07-24 | 294.16 | $292.77 | 382600 |
| 2025-07-23 | 294.13 | $296.16 | 360245 |
| 2025-07-22 | 292.97 | $291.02 | 191339 |
| 2025-07-21 | 293.13 | $290.47 | 345100 |
| 2025-07-18 | 293.45 | $292.76 | 266187 |
| 2025-07-17 | 293.05 | $294.86 | 835600 |
| 2025-07-16 | 291.83 | $290.82 | 391000 |
| 2025-07-15 | 291.57 | $287.06 | 639806 |
| 2025-07-14 | 292.38 | $291.33 | 417014 |
| 2025-07-11 | 291.95 | $288.65 | 297300 |
| 2025-07-10 | 292.20 | $293.25 | 348400 |
| 2025-07-09 | 290.97 | $292.94 | 243825 |
| 2025-07-08 | 289.50 | $289.13 | 443400 |
| 2025-07-07 | 288.84 | $287.80 | 354640 |
| 2025-07-03 | 288.38 | $292.05 | 353346 |
| 2025-07-02 | 286.41 | $288.53 | 329928 |
| 2025-07-01 | 285.06 | $285.23 | 471148 |
| 2025-06-30 | 284.40 | $285.86 | 342105 |
| 2025-06-27 | 283.33 | $285.01 | 708406 |
| 2025-06-26 | 282.26 | $284.60 | 253509 |
| 2025-06-25 | 281.02 | $280.10 | 260500 |
| 2025-06-24 | 280.89 | $283.60 | 228379 |
| 2025-06-23 | 279.58 | $278.91 | 460331 |
| 2025-06-20 | 279.42 | $276.15 | 262822 |
| 2025-06-18 | 280.06 | $276.84 | 463335 |
| 2025-06-17 | 280.56 | $275.32 | 266000 |
| 2025-06-16 | 281.59 | $278.33 | 464500 |
| 2025-06-13 | 281.82 | $274.97 | 457500 |
| 2025-06-12 | 283.09 | $280.53 | 253619 |
| 2025-06-11 | 282.78 | $281.96 | 333329 |
| 2025-06-10 | 281.86 | $282.71 | 359625 |
| 2025-06-09 | 280.41 | $281.89 | 304600 |
| 2025-06-06 | 278.81 | $280.58 | 305707 |
| 2025-06-05 | 277.18 | $276.21 | 569500 |
| 2025-06-04 | 276.51 | $275.80 | 194215 |
| 2025-06-03 | 275.73 | $276.33 | 454400 |
| 2025-06-02 | 274.54 | $271.72 | 398900 |
| 2025-05-30 | 274.47 | $269.62 | 431641 |
| 2025-05-29 | 274.96 | $270.80 | 355600 |
| 2025-05-28 | 275.10 | $270.59 | 267984 |
| 2025-05-27 | 275.24 | $273.06 | 444600 |
| 2025-05-23 | 274.53 | $266.73 | 459038 |
| 2025-05-22 | 275.56 | $267.23 | 353300 |
| 2025-05-21 | 276.54 | $267.07 | 345044 |
| 2025-05-20 | 277.65 | $274.71 | 260000 |
| 2025-05-19 | 276.44 | $273.97 | 407500 |
| 2025-05-16 | 275.05 | $275.16 | 280628 |
| 2025-05-15 | 272.85 | $271.98 | 414738 |
| 2025-05-14 | 271.04 | $271.11 | 284400 |
| 2025-05-13 | 268.97 | $272.95 | 523839 |
| 2025-05-12 | 265.75 | $271.60 | 852100 |
| 2025-05-09 | 262.16 | $261.67 | 451332 |
| 2025-05-08 | 260.83 | $262.46 | 560600 |
| 2025-05-07 | 258.88 | $257.19 | 243800 |
| 2025-05-06 | 258.11 | $256.27 | 317200 |
| 2025-05-05 | 257.39 | $259.99 | 494240 |
| 2025-05-02 | 255.27 | $261.57 | 340932 |
| 2025-05-01 | 252.14 | $255.32 | 379300 |
| 2025-04-30 | 250.27 | $253.55 | 345800 |
| 2025-04-29 | 248.53 | $255.04 | 485200 |
| 2025-04-28 | 245.94 | $253.28 | 471251 |
| 2025-04-25 | 243.36 | $252.41 | 339918 |
| 2025-04-24 | 240.52 | $251.66 | 506930 |
| 2025-04-23 | 237.36 | $245.89 | 341200 |
| 2025-04-22 | 235.42 | $241.05 | 405124 |
| 2025-04-21 | 234.70 | $234.76 | 1.1M |
| 2025-04-17 | 235.91 | $240.86 | 313975 |
| 2025-04-16 | 235.58 | $239.16 | 410450 |
| 2025-04-15 | 235.84 | $242.55 | 390000 |
| 2025-04-14 | 235.23 | $242.51 | 511200 |
| 2025-04-11 | 234.64 | $239.98 | 655905 |
| 2025-04-10 | 234.88 | $235.53 | 778729 |
| 2025-04-09 | 236.75 | $245.49 | 1.8M |
| 2025-04-08 | 236.04 | $224.16 | 929355 |
| 2025-04-07 | 242.11 | $230.80 | 1.9M |
| 2025-04-04 | 247.55 | $232.32 | 887111 |
| 2025-04-03 | 253.82 | $243.75 | 633101 |
| 2025-04-02 | 257.93 | $260.51 | 243316 |
| 2025-04-01 | 257.71 | $255.66 | 275732 |
| 2025-03-31 | 259.04 | $255.53 | 809835 |
| 2025-03-28 | 260.77 | $257.60 | 360400 |
| 2025-03-27 | 262.29 | $263.14 | 583561 |
| 2025-03-26 | 262.44 | $264.82 | 421439 |
| 2025-03-25 | 262.15 | $269.43 | 250100 |
| 2025-03-24 | 260.41 | $270.57 | 384800 |
| 2025-03-21 | 258.02 | $262.96 | 386827 |
| 2025-03-20 | 257.61 | $264.26 | 488300 |
| 2025-03-19 | 256.82 | $266.32 | 972169 |
| 2025-03-18 | 255.34 | $261.28 | 356328 |
| 2025-03-17 | 255.27 | $264.74 | 326250 |
| 2025-03-14 | 254.25 | $261.24 | 418300 |
| 2025-03-13 | 254.29 | $254.58 | 591440 |
| 2025-03-12 | 256.63 | $259.08 | 420958 |
| 2025-03-11 | 258.24 | $258.62 | 561400 |
| 2025-03-10 | 260.52 | $257.55 | 650700 |
| 2025-03-07 | 263.81 | $264.30 | 538100 |
| 2025-03-06 | 265.84 | $263.23 | 519102 |
| 2025-03-05 | 268.81 | $268.98 | 394100 |
| 2025-03-04 | 270.75 | $265.67 | 632800 |
| 2025-03-03 | 274.31 | $267.60 | 1.7M |
| 2025-02-28 | 278.15 | $276.80 | 400510 |
| 2025-02-27 | 280.02 | $273.56 | 232545 |
| 2025-02-26 | 283.41 | $279.30 | 375900 |
| 2025-02-25 | 285.82 | $278.21 | 275613 |
| 2025-02-24 | 289.15 | $280.50 | 287300 |
| 2025-02-21 | 292.53 | $283.19 | 688800 |
| 2025-02-20 | 295.82 | $293.76 | 271707 |
| 2025-02-19 | 296.48 | $296.62 | 289647 |
| 2025-02-18 | 296.39 | $297.31 | 427000 |
| 2025-02-14 | 296.06 | $295.57 | 132400 |
| 2025-02-13 | 296.20 | $295.67 | 190238 |
| 2025-02-12 | 296.35 | $292.13 | 318700 |
| 2025-02-11 | 297.64 | $293.74 | 296749 |
| 2025-02-10 | 298.69 | $297.57 | 195244 |
| 2025-02-07 | 298.75 | $296.20 | 229200 |
| 2025-02-06 | 299.23 | $299.53 | 263800 |
| 2025-02-05 | 298.74 | $301.21 | 187146 |
| 2025-02-04 | 297.58 | $297.55 | 180343 |
| 2025-02-03 | 297.32 | $294.01 | 316706 |
| 2025-01-31 | 298.11 | $296.91 | 311928 |
| 2025-01-30 | 298.13 | $299.67 | 387945 |
| 2025-01-29 | 297.26 | $296.18 | 349824 |
| 2025-01-28 | 297.30 | $296.57 | 126800 |
| 2025-01-27 | 297.19 | $294.78 | 952400 |
| 2025-01-24 | 297.62 | $300.73 | 285125 |
| 2025-01-23 | 296.24 | $302.92 | 284800 |
| 2025-01-22 | 293.86 | $300.98 | 210709 |
| 2025-01-21 | 291.58 | $301.78 | 424600 |
| 2025-01-17 | 288.57 | $294.66 | 332445 |
| 2025-01-16 | 287.20 | $293.41 | 453424 |
| 2025-01-15 | 285.98 | $292.61 | 432532 |
| 2025-01-14 | 284.82 | $286.70 | 259212 |
| 2025-01-13 | 285.36 | $284.37 | 587902 |
| 2025-01-10 | 286.84 | $284.84 | 452100 |
| 2025-01-08 | 288.57 | $291.25 | 290939 |
| 2025-01-07 | 288.71 | $293.02 | 236241 |
| 2025-01-06 | 288.41 | $295.17 | 451650 |
| 2025-01-03 | 287.43 | $294.78 | 238400 |
| 2025-01-02 | 286.46 | $288.80 | 300530 |
| 2024-12-31 | 287.27 | $287.82 | 234024 |
| 2024-12-30 | 288.66 | $288.33 | 366624 |
| 2024-12-27 | 290.30 | $290.94 | 610529 |
| 2024-12-26 | 291.55 | $296.17 | 286700 |
| 2024-12-24 | 291.51 | $292.69 | 179111 |
| 2024-12-23 | 292.65 | $289.81 | 272226 |
| 2024-12-20 | 295.04 | $290.85 | 730100 |
| 2024-12-19 | 297.69 | $287.90 | 727008 |
| 2024-12-18 | 301.91 | $289.01 | 586419 |
| 2024-12-17 | 306.73 | $301.73 | 284795 |
| 2024-12-16 | 308.57 | $306.26 | 485331 |
| 2024-12-13 | 309.38 | $303.12 | 304300 |
| 2024-12-12 | 311.32 | $304.91 | 353700 |
| 2024-12-11 | 313.08 | $309.51 | 279328 |
| 2024-12-10 | 313.72 | $307.79 | 257502 |
| 2024-12-09 | 314.97 | $309.89 | 475900 |
| 2024-12-06 | 315.76 | $313.01 | 228400 |
| 2024-12-05 | 315.64 | $310.39 | 345400 |
| 2024-12-04 | 316.23 | $314.84 | 350800 |
| 2024-12-03 | 315.44 | $312.71 | 236710 |
| 2024-12-02 | 315.04 | $314.49 | 315049 |
| 2024-11-29 | 313.89 | $315.36 | 220019 |
| 2024-11-27 | 312.10 | $313.05 | 275261 |
| 2024-11-26 | 310.55 | $312.74 | 522300 |
| 2024-11-25 | 308.66 | $314.56 | 352111 |
| 2024-11-22 | 305.69 | $310.24 | 254331 |
| 2024-11-21 | 303.37 | $304.85 | 431039 |
| 2024-11-20 | 302.17 | $299.39 | 371100 |
| 2024-11-19 | 302.38 | $298.79 | 229800 |
| 2024-11-18 | 302.76 | $294.39 | 286710 |
| 2024-11-15 | 304.53 | $293.95 | 427028 |
| 2024-11-14 | 306.73 | $299.60 | 521655 |
| 2024-11-13 | 307.51 | $304.90 | 398936 |
| 2024-11-12 | 306.67 | $308.15 | 370100 |
| 2024-11-11 | 304.48 | $313.62 | 376400 |
| 2024-11-08 | 299.97 | $309.71 | 315924 |
| 2024-11-07 | 295.63 | $306.89 | 1.1M |
| 2024-11-06 | 291.15 | $305.86 | 843031 |
| 2024-11-05 | 285.99 | $290.33 | 473423 |
| 2024-11-04 | 284.59 | $284.87 | 291434 |
| 2024-11-01 | 284.61 | $283.59 | 447300 |
| 2024-10-31 | 285.04 | $280.44 | 347900 |
| 2024-10-30 | 286.56 | $285.37 | 348628 |
| 2024-10-29 | 286.83 | $286.83 | 339948 |
| 2024-10-28 | 286.67 | $287.34 | 293528 |
| 2024-10-25 | 286.30 | $282.87 | 574900 |
| 2024-10-24 | 287.24 | $283.16 | 512100 |
| 2024-10-23 | 288.27 | $282.66 | 470900 |
| 2024-10-22 | 289.63 | $285.77 | 464000 |
| 2024-10-21 | 290.27 | $287.56 | 216701 |
| 2024-10-18 | 290.41 | $290.57 | 172435 |
| 2024-10-17 | 289.58 | $291.42 | 547200 |
| 2024-10-16 | 288.23 | $292.71 | 294500 |
| 2024-10-15 | 286.13 | $287.99 | 328545 |
| 2024-10-14 | 285.02 | $288.50 | 181235 |
| 2024-10-11 | 283.47 | $286.28 | 194300 |
| 2024-10-10 | 282.25 | $280.08 | 202522 |
| 2024-10-09 | 282.70 | $282.18 | 186537 |
| 2024-10-08 | 282.56 | $281.48 | 235200 |
| 2024-10-07 | 282.57 | $280.17 | 215000 |
| 2024-10-04 | 282.97 | $282.87 | 217500 |
| 2024-10-03 | 282.57 | $278.19 | 225700 |
| 2024-10-02 | 283.52 | $280.77 | 248302 |
| 2024-10-01 | 283.82 | $280.28 | 306424 |
| 2024-09-30 | 284.28 | $284.00 | 448500 |
| 2024-09-27 | 283.62 | $283.42 | 340848 |
| 2024-09-26 | 282.93 | $281.72 | 419800 |
| 2024-09-25 | 282.58 | $280.38 | 176007 |
| 2024-09-24 | 282.52 | $283.57 | 242341 |
| 2024-09-23 | 281.39 | $282.78 | 269408 |
| 2024-09-20 | 280.20 | $284.01 | 369614 |
| 2024-09-19 | 278.31 | $285.77 | 715581 |
| 2024-09-18 | 275.42 | $279.68 | 598551 |
| 2024-09-17 | 273.81 | $279.68 | 703800 |
| 2024-09-16 | 271.83 | $277.63 | 517600 |
| 2024-09-13 | 270.08 | $277.23 | 263800 |
| 2024-09-12 | 268.09 | $270.52 | 300000 |
| 2024-09-11 | 267.81 | $267.13 | 194920 |
| 2024-09-10 | 268.58 | $265.21 | 254400 |
| 2024-09-09 | 270.15 | $265.75 | 369524 |
| 2024-09-06 | 271.91 | $263.74 | 283600 |
| 2024-09-05 | 274.70 | $269.28 | 314933 |
| 2024-09-04 | 276.34 | $271.16 | 194000 |
| 2024-09-03 | 277.72 | $271.10 | 352100 |
| 2024-08-30 | 279.38 | $280.81 | 327500 |
| 2024-08-29 | 278.29 | $279.05 | 244600 |
| 2024-08-28 | 277.48 | $276.80 | 393008 |
| 2024-08-27 | 277.16 | $279.49 | 225832 |
| 2024-08-26 | 275.88 | $281.21 | 260314 |
| 2024-08-23 | 273.76 | $281.22 | 548661 |
| 2024-08-22 | 271.14 | $273.63 | 246800 |
| 2024-08-21 | 270.35 | $276.68 | 413147 |
| 2024-08-20 | 268.43 | $272.64 | 304576 |
| 2024-08-19 | 267.38 | $275.42 | 537214 |
| 2024-08-16 | 265.26 | $271.90 | 283800 |
| 2024-08-15 | 263.82 | $271.59 | 585398 |
| 2024-08-14 | 262.22 | $264.60 | 384610 |
| 2024-08-13 | 262.54 | $266.49 | 978400 |
| 2024-08-12 | 262.41 | $262.29 | 268551 |
| 2024-08-09 | 263.64 | $263.74 | 369000 |
| 2024-08-08 | 264.75 | $263.19 | 491300 |
| 2024-08-07 | 266.34 | $256.40 | 568532 |
| 2024-08-06 | 270.47 | $260.74 | 898804 |
| 2024-08-05 | 274.15 | $257.11 | 654132 |
| 2024-08-02 | 279.78 | $265.14 | 647905 |
| 2024-08-01 | 284.06 | $275.15 | 763802 |
| 2024-07-31 | 286.04 | $283.96 | 343114 |
| 2024-07-30 | 285.57 | $282.43 | 424912 |
| 2024-07-29 | 285.40 | $282.17 | 364200 |
| 2024-07-26 | 285.17 | $284.97 | 403228 |
| 2024-07-25 | 283.90 | $280.10 | 618946 |
| 2024-07-24 | 283.79 | $278.04 | 530700 |
| 2024-07-23 | 284.21 | $284.69 | 349329 |
| 2024-07-22 | 282.50 | $281.73 | 487217 |
| 2024-07-19 | 281.25 | $277.24 | 654418 |
| 2024-07-18 | 281.03 | $278.52 | 493600 |
| 2024-07-17 | 280.25 | $284.59 | 494300 |
| 2024-07-16 | 277.26 | $289.78 | 740600 |
| 2024-07-15 | 271.90 | $281.21 | 826132 |
| 2024-07-12 | 268.00 | $275.88 | 845600 |
| 2024-07-11 | 264.90 | $272.47 | 796600 |
| 2024-07-10 | 262.17 | $263.97 | 342100 |
| 2024-07-09 | 261.53 | $261.74 | 289000 |
| 2024-07-08 | 261.46 | $263.17 | 299497 |
| 2024-07-05 | 260.91 | $261.37 | 303346 |
| 2024-07-03 | 260.82 | $261.16 | 139700 |
| 2024-07-02 | 260.78 | $261.23 | 218004 |
| 2024-07-01 | 260.72 | $260.65 | 249902 |
| 2024-06-28 | 260.82 | $262.53 | 603200 |
| 2024-06-27 | 260.36 | $263.01 | 220619 |
| 2024-06-26 | 259.65 | $259.46 | 226371 |
| 2024-06-25 | 259.92 | $260.34 | 347142 |
| 2024-06-24 | 259.99 | $260.18 | 274029 |
| 2024-06-21 | 260.13 | $260.22 | 239209 |
| 2024-06-20 | 260.30 | $259.37 | 232617 |
| 2024-06-18 | 260.79 | $261.17 | 541517 |
| 2024-06-17 | 260.82 | $260.21 | 349400 |
| 2024-06-14 | 261.17 | $258.17 | 431043 |
| 2024-06-13 | 262.24 | $262.07 | 254000 |
| 2024-06-12 | 262.31 | $264.14 | 345174 |
| 2024-06-11 | 261.74 | $260.02 | 117232 |
| 2024-06-10 | 262.35 | $261.13 | 176600 |
| 2024-06-07 | 262.73 | $259.40 | 137843 |
| 2024-06-06 | 263.73 | $262.42 | 214149 |
| 2024-06-05 | 263.99 | $264.49 | 186215 |
| 2024-06-04 | 263.63 | $259.33 | 190000 |
| 2024-06-03 | 264.80 | $262.77 | 619800 |
| 2024-05-31 | 265.11 | $263.62 | 551100 |
| 2024-05-30 | 265.19 | $262.74 | 239926 |
| 2024-05-29 | 265.54 | $261.10 | 191011 |
| 2024-05-28 | 266.44 | $264.56 | 225057 |
| 2024-05-24 | 266.40 | $264.39 | 216442 |
| 2024-05-23 | 266.36 | $261.10 | 364400 |
| 2024-05-22 | 267.29 | $264.76 | 225049 |
| 2024-05-21 | 267.22 | $266.77 | 247100 |
| 2024-05-20 | 266.43 | $267.35 | 242733 |
| 2024-05-17 | 265.22 | $265.15 | 510935 |
| 2024-05-16 | 264.39 | $265.43 | 235300 |
| 2024-05-15 | 263.25 | $267.96 | 224300 |
| 2024-05-14 | 261.00 | $263.49 | 472044 |
| 2024-05-13 | 259.65 | $260.53 | 255100 |
| 2024-05-10 | 258.91 | $259.92 | 274212 |
| 2024-05-09 | 258.18 | $261.92 | 282521 |
| 2024-05-08 | 256.64 | $260.10 | 289200 |
| 2024-05-07 | 255.34 | $262.30 | 147800 |
| 2024-05-06 | 253.06 | $261.01 | 245415 |
| 2024-05-03 | 250.72 | $256.87 | 266006 |
| 2024-05-02 | 249.21 | $254.34 | 329248 |
| 2024-05-01 | 248.21 | $249.58 | 283837 |
| 2024-04-30 | 248.57 | $250.32 | 260712 |
| 2024-04-29 | 248.83 | $255.74 | 337400 |
| 2024-04-26 | 247.49 | $253.09 | 259417 |
| 2024-04-25 | 246.78 | $249.86 | 237900 |
| 2024-04-24 | 247.03 | $251.27 | 284500 |
| 2024-04-23 | 246.96 | $252.37 | 389219 |
| 2024-04-22 | 246.63 | $247.92 | 330400 |
| 2024-04-19 | 247.74 | $245.29 | 1.5M |
| 2024-04-18 | 250.01 | $246.94 | 363800 |
| 2024-04-17 | 252.35 | $248.02 | 444545 |
| 2024-04-16 | 254.93 | $251.24 | 415500 |
| 2024-04-15 | 257.12 | $251.04 | 543400 |
| 2024-04-12 | 259.90 | $255.36 | 564600 |
| 2024-04-11 | 261.95 | $260.85 | 467016 |
| 2024-04-10 | 262.74 | $258.86 | 906100 |
| 2024-04-09 | 264.33 | $264.77 | 493200 |
| 2024-04-08 | 264.42 | $264.08 | 654608 |
| 2024-04-05 | 264.74 | $262.74 | 478421 |
| 2024-04-04 | 265.56 | $261.67 | 240913 |
| 2024-04-03 | 266.88 | $265.08 | 462500 |
| 2024-04-02 | 267.41 | $263.38 | 448909 |
| 2024-04-01 | 268.56 | $268.70 | 565600 |
| 2024-03-28 | 268.25 | $270.80 | 448100 |
| 2024-03-27 | 267.17 | $270.77 | 321365 |
| 2024-03-26 | 265.85 | $265.63 | 257500 |
| 2024-03-25 | 265.84 | $265.74 | 359839 |
| 2024-03-22 | 265.77 | $265.08 | 365549 |
| 2024-03-21 | 265.87 | $268.18 | 626500 |
| 2024-03-20 | 264.99 | $265.61 | 381702 |
| 2024-03-19 | 264.71 | $261.29 | 583200 |
| 2024-03-18 | 265.71 | $260.62 | 422224 |
| 2024-03-15 | 267.10 | $262.58 | 454104 |
| 2024-03-14 | 268.14 | $262.79 | 778428 |
| 2024-03-13 | 269.28 | $267.59 | 681800 |
| 2024-03-12 | 269.09 | $266.50 | 579807 |
| 2024-03-11 | 269.13 | $265.73 | 451300 |
| 2024-03-08 | 269.35 | $268.52 | 710243 |
| 2024-03-07 | 268.65 | $269.22 | 666700 |
| 2024-03-06 | 267.50 | $266.90 | 600700 |
| 2024-03-05 | 266.76 | $264.21 | 503800 |
| 2024-03-04 | 266.62 | $268.74 | 510484 |
| 2024-03-01 | 264.95 | $267.59 | 675418 |
| 2024-02-29 | 263.19 | $263.99 | 615000 |
| 2024-02-28 | 262.12 | $262.77 | 730631 |
| 2024-02-27 | 261.14 | $264.71 | 825100 |
| 2024-02-26 | 259.27 | $260.41 | 514935 |
| 2024-02-23 | 258.30 | $257.65 | 1.0M |
| 2024-02-22 | 257.94 | $257.40 | 889200 |
| 2024-02-21 | 257.52 | $253.06 | 747185 |
| 2024-02-20 | 258.34 | $255.44 | 690514 |
| 2024-02-16 | 258.51 | $259.44 | 777633 |
| 2024-02-15 | 257.40 | $263.53 | 598750 |
| 2024-02-14 | 254.69 | $257.61 | 617900 |
| 2024-02-13 | 253.22 | $250.81 | 1.4M |
| 2024-02-12 | 253.53 | $261.12 | 503326 |
| 2024-02-09 | 250.61 | $257.02 | 584965 |
| 2024-02-08 | 248.32 | $252.05 | 343400 |
| 2024-02-07 | 247.08 | $247.66 | 418400 |
| 2024-02-06 | 246.96 | $247.72 | 425344 |
| 2024-02-05 | 246.79 | $245.14 | 726705 |
| 2024-02-02 | 247.38 | $248.04 | 454200 |
| 2024-02-01 | 247.18 | $248.88 | 647300 |
| 2024-01-31 | 246.66 | $244.37 | 410469 |
| 2024-01-30 | 247.44 | $249.43 | 611293 |
| 2024-01-29 | 246.78 | $252.23 | 514300 |
| 2024-01-26 | 245.08 | $246.79 | 482737 |
| 2024-01-25 | 244.72 | $247.09 | 665735 |
| 2024-01-24 | 244.19 | $245.48 | 638308 |
| 2024-01-23 | 244.05 | $247.69 | 788326 |
| 2024-01-22 | 243.20 | $248.03 | 798900 |
| 2024-01-19 | 242.05 | $242.93 | 361824 |
| 2024-01-18 | 242.28 | $240.68 | 339648 |
| 2024-01-17 | 243.29 | $239.50 | 396141 |
| 2024-01-16 | 244.90 | $241.25 | 604145 |
| 2024-01-12 | 246.29 | $243.19 | 397339 |
| 2024-01-11 | 247.37 | $243.79 | 776326 |
| 2024-01-10 | 248.45 | $245.63 | 431522 |
| 2024-01-09 | 249.16 | $245.54 | 646400 |
| 2024-01-08 | 250.01 | $247.50 | 559318 |
| 2024-01-05 | 250.36 | $241.56 | 597000 |
| 2024-01-04 | 252.61 | $242.81 | 516247 |
| 2024-01-03 | 254.87 | $242.76 | 552400 |
| 2024-01-02 | 257.53 | $249.85 | 695800 |
| 2023-12-29 | 258.40 | $252.22 | 551800 |
| 2023-12-28 | 258.57 | $256.28 | 339839 |
| 2023-12-27 | 257.33 | $257.57 | 578283 |
| 2023-12-26 | 255.27 | $255.97 | 571500 |
| 2023-12-22 | 253.11 | $252.73 | 671542 |
| 2023-12-21 | 251.36 | $250.20 | 662500 |
| 2023-12-20 | 249.89 | $245.43 | 587400 |
| 2023-12-19 | 249.47 | $251.58 | 532149 |
| 2023-12-18 | 246.86 | $247.08 | 732013 |
| 2023-12-15 | 244.98 | $247.03 | 774700 |
| 2023-12-14 | 242.57 | $248.60 | 1.4M |
| 2023-12-13 | 239.01 | $242.70 | 602300 |
| 2023-12-12 | 236.45 | $235.27 | 309000 |
| 2023-12-11 | 235.58 | $234.54 | 866728 |
| 2023-12-08 | 234.67 | $233.80 | 683500 |
| 2023-12-07 | 233.69 | $232.05 | 665436 |
| 2023-12-06 | 232.98 | $230.73 | 903900 |
| 2023-12-05 | 232.43 | $231.29 | 604439 |
| 2023-12-04 | 231.50 | $234.11 | 628492 |
| 2023-12-01 | 229.39 | $231.77 | 552700 |
| 2023-11-30 | 227.48 | $225.84 | 384700 |
| 2023-11-29 | 226.96 | $225.04 | 581800 |
| 2023-11-28 | 226.51 | $223.74 | 478227 |
| 2023-11-27 | 226.31 | $225.10 | 382408 |
| 2023-11-24 | 225.56 | $225.62 | 151700 |
| 2023-11-22 | 224.42 | $224.17 | 559914 |
| 2023-11-21 | 223.42 | $222.57 | 414245 |
| 2023-11-20 | 222.65 | $225.30 | 642445 |
| 2023-11-17 | 220.79 | $223.60 | 491900 |
| 2023-11-16 | 219.02 | $220.74 | 726316 |
| 2023-11-15 | 217.73 | $224.11 | 735000 |
| 2023-11-14 | 215.06 | $223.91 | 1.1M |
| 2023-11-13 | 211.87 | $212.84 | 328218 |
| 2023-11-10 | 211.49 | $212.55 | 764100 |
| 2023-11-09 | 211.14 | $209.91 | 440900 |
| 2023-11-08 | 211.56 | $213.20 | 427700 |
| 2023-11-07 | 211.06 | $215.66 | 325700 |
| 2023-11-06 | 209.69 | $215.20 | 1.7M |
| 2023-11-03 | 208.21 | $217.68 | 954130 |
| 2023-11-02 | 205.68 | $211.78 | 910704 |
| 2023-11-01 | 204.53 | $207.61 | 464245 |
| 2023-10-31 | 204.53 | $206.99 | 486929 |
| 2023-10-30 | 204.82 | $204.83 | 520800 |
| 2023-10-27 | 205.94 | $204.07 | 1.1M |
| 2023-10-26 | 207.65 | $206.18 | 606922 |
| 2023-10-25 | 209.15 | $206.52 | 252913 |
| 2023-10-24 | 210.96 | $211.03 | 455009 |
| 2023-10-23 | 211.80 | $208.58 | 604809 |
| 2023-10-20 | 213.68 | $210.26 | 345000 |
| 2023-10-19 | 215.50 | $213.06 | 506900 |
| 2023-10-18 | 216.90 | $216.41 | 412835 |
| 2023-10-17 | 217.59 | $221.20 | 454632 |
| 2023-10-16 | 216.96 | $218.96 | 892700 |
| 2023-10-13 | 216.97 | $215.33 | 328926 |
| 2023-10-12 | 218.19 | $217.33 | 347519 |
| 2023-10-11 | 219.11 | $222.57 | 535142 |
| 2023-10-10 | 218.62 | $223.84 | 577200 |
| 2023-10-09 | 217.69 | $221.25 | 444826 |
| 2023-10-06 | 217.46 | $220.43 | 823300 |
| 2023-10-05 | 217.51 | $217.82 | 685700 |
| 2023-10-04 | 218.48 | $217.93 | 663829 |
| 2023-10-03 | 219.71 | $217.62 | 1.2M |
| 2023-10-02 | 221.39 | $221.43 | 939200 |
| 2023-09-29 | 222.31 | $224.15 | 715903 |
| 2023-09-28 | 222.64 | $225.68 | 459611 |
| 2023-09-27 | 222.63 | $223.46 | 871711 |
| 2023-09-26 | 223.41 | $221.24 | 713112 |
| 2023-09-25 | 225.13 | $224.10 | 504924 |
| 2023-09-22 | 226.39 | $223.46 | 838700 |
| 2023-09-21 | 228.20 | $223.99 | 688949 |
| 2023-09-20 | 230.30 | $227.84 | 489000 |
| 2023-09-19 | 231.68 | $230.19 | 389108 |
| 2023-09-18 | 232.66 | $231.40 | 325740 |
| 2023-09-15 | 233.51 | $232.49 | 764526 |
| 2023-09-14 | 234.23 | $235.50 | 502400 |
| 2023-09-13 | 234.19 | $232.91 | 664500 |
| 2023-09-12 | 234.99 | $234.59 | 256900 |
| 2023-09-11 | 235.46 | $235.04 | 465563 |
| 2023-09-08 | 235.92 | $234.48 | 288545 |
| 2023-09-07 | 236.68 | $235.60 | 421229 |
| 2023-09-06 | 237.28 | $238.13 | 256047 |
| 2023-09-05 | 237.23 | $238.25 | 426137 |
| 2023-09-01 | 237.14 | $242.73 | 345900 |
| 2023-08-31 | 235.65 | $240.67 | 284000 |
| 2023-08-30 | 234.52 | $241.09 | 334438 |
| 2023-08-29 | 233.05 | $239.41 | 510528 |
| 2023-08-28 | 231.85 | $235.67 | 287725 |
| 2023-08-25 | 231.65 | $234.27 | 450407 |
| 2023-08-24 | 231.91 | $232.87 | 694125 |
| 2023-08-23 | 232.75 | $236.45 | 496800 |
| 2023-08-22 | 232.72 | $233.96 | 501900 |
| 2023-08-21 | 233.55 | $233.68 | 525707 |
| 2023-08-18 | 234.73 | $233.34 | 536500 |
| 2023-08-17 | 236.34 | $231.86 | 953400 |
| 2023-08-16 | 238.83 | $235.56 | 436881 |
| 2023-08-15 | 240.76 | $238.90 | 457800 |
| 2023-08-14 | 242.08 | $241.21 | 532800 |
| 2023-08-11 | 243.00 | $240.84 | 470900 |
| 2023-08-10 | 244.26 | $240.53 | 714400 |
| 2023-08-09 | 245.92 | $241.16 | 590600 |
| 2023-08-08 | 247.74 | $243.86 | 485500 |
| 2023-08-07 | 249.10 | $245.56 | 394900 |
| 2023-08-04 | 250.21 | $246.42 | 708200 |
| 2023-08-03 | 251.26 | $247.44 | 651600 |
| 2023-08-02 | 252.19 | $248.28 | 712646 |
| 2023-08-01 | 253.01 | $252.61 | 372939 |
| 2023-07-31 | 252.59 | $254.04 | 470559 |
| 2023-07-28 | 251.57 | $250.79 | 292700 |
| 2023-07-27 | 251.31 | $247.43 | 634000 |
| 2023-07-26 | 252.00 | $250.61 | 284245 |
| 2023-07-25 | 251.78 | $249.81 | 600724 |
| 2023-07-24 | 251.70 | $249.04 | 286549 |
| 2023-07-21 | 251.78 | $249.36 | 660800 |
| 2023-07-20 | 251.71 | $250.12 | 308502 |
| 2023-07-19 | 251.30 | $252.52 | 820723 |
| 2023-07-18 | 249.98 | $253.03 | 577166 |
| 2023-07-17 | 248.14 | $250.74 | 1.1M |
| 2023-07-14 | 246.55 | $247.77 | 896100 |
| 2023-07-13 | 245.50 | $249.50 | 343800 |
| 2023-07-12 | 243.63 | $247.01 | 328041 |
| 2023-07-11 | 242.09 | $244.96 | 373256 |
| 2023-07-10 | 240.82 | $242.77 | 317242 |
| 2023-07-07 | 239.95 | $238.19 | 324511 |
| 2023-07-06 | 240.30 | $236.13 | 498105 |
| 2023-07-05 | 241.36 | $239.66 | 436300 |
| 2023-07-03 | 241.49 | $242.89 | 104400 |
| 2023-06-30 | 240.59 | $242.66 | 294700 |
| 2023-06-29 | 239.52 | $240.86 | 284524 |
| 2023-06-28 | 238.76 | $238.24 | 275600 |
| 2023-06-27 | 238.63 | $236.68 | 250300 |
| 2023-06-26 | 238.93 | $233.37 | 310500 |
| 2023-06-23 | 240.30 | $233.78 | 445949 |
| 2023-06-22 | 241.79 | $237.67 | 230200 |
| 2023-06-21 | 242.32 | $239.04 | 240102 |
| 2023-06-20 | 242.46 | $239.24 | 277000 |
| 2023-06-16 | 242.48 | $240.01 | 392910 |
| 2023-06-15 | 242.19 | $241.70 | 264048 |
| 2023-06-14 | 241.22 | $239.76 | 284742 |
| 2023-06-13 | 240.57 | $242.40 | 579127 |
| 2023-06-12 | 238.85 | $239.58 | 252800 |
| 2023-06-09 | 237.59 | $237.95 | 411900 |
| 2023-06-08 | 236.49 | $239.66 | 497705 |
| 2023-06-07 | 234.54 | $240.07 | 608440 |
| 2023-06-06 | 231.98 | $236.97 | 258924 |
| 2023-06-05 | 229.81 | $231.43 | 391164 |
| 2023-06-02 | 228.88 | $234.07 | 462009 |
| 2023-06-01 | 226.89 | $227.11 | 313730 |
| 2023-05-31 | 226.65 | $224.58 | 387505 |
| 2023-05-30 | 227.15 | $226.11 | 404701 |
| 2023-05-26 | 227.26 | $227.24 | 202200 |
| 2023-05-25 | 227.02 | $224.68 | 234300 |
| 2023-05-24 | 227.52 | $225.84 | 345542 |
| 2023-05-23 | 227.74 | $227.94 | 330300 |
| 2023-05-22 | 227.33 | $229.90 | 345200 |
| 2023-05-19 | 226.18 | $227.29 | 336236 |
| 2023-05-18 | 225.60 | $228.13 | 361639 |
| 2023-05-17 | 224.61 | $226.60 | 501046 |
| 2023-05-16 | 223.89 | $222.82 | 249549 |
| 2023-05-15 | 224.20 | $225.82 | 132700 |
| 2023-05-12 | 223.63 | $223.05 | 302400 |
| 2023-05-11 | 223.81 | $223.46 | 178618 |
| 2023-05-10 | 223.91 | $225.63 | 289200 |
| 2023-05-09 | 223.34 | $223.85 | 192544 |
| 2023-05-08 | 223.21 | $224.38 | 207602 |
| 2023-05-05 | 222.90 | $224.77 | 298820 |
| 2023-05-04 | 222.40 | $219.80 | 245903 |
| 2023-05-03 | 223.38 | $222.41 | 249705 |
| 2023-05-02 | 223.76 | $220.94 | 937826 |
| 2023-05-01 | 224.68 | $225.06 | 175603 |
| 2023-04-28 | 224.51 | $224.20 | 271400 |
| 2023-04-27 | 224.56 | $222.17 | 285724 |
| 2023-04-26 | 225.27 | $219.97 | 296302 |
| 2023-04-25 | 226.83 | $221.99 | 235649 |
| 2023-04-24 | 228.07 | $227.52 | 350939 |
| 2023-04-21 | 227.80 | $227.74 | 235400 |
| 2023-04-20 | 227.39 | $226.85 | 226807 |
| 2023-04-19 | 227.14 | $227.67 | 202408 |
| 2023-04-18 | 226.56 | $228.07 | 906204 |
| 2023-04-17 | 225.70 | $228.31 | 702800 |
| 2023-04-14 | 224.57 | $225.56 | 247500 |
| 2023-04-13 | 224.06 | $227.17 | 888720 |
| 2023-04-12 | 222.93 | $224.01 | 350400 |
| 2023-04-11 | 222.55 | $225.55 | 275609 |
| 2023-04-10 | 221.61 | $223.62 | 315425 |
| 2023-04-06 | 221.10 | $220.99 | 351941 |
| 2023-04-05 | 221.33 | $220.84 | 284100 |
| 2023-04-04 | 221.68 | $223.55 | 441843 |
| 2023-04-03 | 221.26 | $227.51 | 312202 |
| 2023-03-31 | 219.54 | $226.82 | 634528 |
| 2023-03-30 | 217.69 | $222.55 | 733743 |
| 2023-03-29 | 216.85 | $222.48 | 292127 |
| 2023-03-28 | 215.91 | $219.92 | 230600 |
| 2023-03-27 | 215.66 | $220.30 | 218039 |
| 2023-03-24 | 215.30 | $217.81 | 326600 |
| 2023-03-23 | 215.75 | $216.53 | 488804 |
| 2023-03-22 | 216.79 | $217.13 | 421246 |
| 2023-03-21 | 217.95 | $223.13 | 399800 |
| 2023-03-20 | 217.56 | $219.29 | 332121 |
| 2023-03-17 | 218.39 | $216.57 | 651800 |
| 2023-03-16 | 220.36 | $221.51 | 1.3M |
| 2023-03-15 | 221.27 | $218.32 | 428437 |
| 2023-03-14 | 223.47 | $222.38 | 543600 |
| 2023-03-13 | 224.93 | $217.74 | 639500 |
| 2023-03-10 | 228.25 | $219.80 | 1.0M |
| 2023-03-09 | 231.68 | $227.00 | 277400 |
| 2023-03-08 | 233.60 | $232.81 | 185200 |
| 2023-03-07 | 234.12 | $232.84 | 285112 |
| 2023-03-06 | 234.74 | $235.09 | 419706 |
| 2023-03-03 | 234.79 | $238.36 | 452700 |
| 2023-03-02 | 233.81 | $234.71 | 304200 |
| 2023-03-01 | 233.78 | $234.02 | 288610 |
| 2023-02-28 | 233.97 | $233.06 | 243400 |
| 2023-02-27 | 234.51 | $232.96 | 656023 |
| 2023-02-24 | 235.20 | $231.87 | 316000 |
| 2023-02-23 | 236.37 | $233.95 | 293800 |
| 2023-02-22 | 237.13 | $232.11 | 404849 |
| 2023-02-21 | 238.61 | $231.24 | 619235 |
| 2023-02-17 | 240.65 | $238.65 | 483300 |
| 2023-02-16 | 240.74 | $238.04 | 428400 |
| 2023-02-15 | 241.00 | $240.74 | 258315 |
| 2023-02-14 | 240.39 | $238.08 | 303900 |
| 2023-02-13 | 240.43 | $237.69 | 324100 |
| 2023-02-10 | 240.54 | $234.66 | 304037 |
| 2023-02-09 | 241.55 | $234.40 | 357500 |
| 2023-02-08 | 242.79 | $237.67 | 364300 |
| 2023-02-07 | 243.16 | $241.37 | 360900 |
| 2023-02-06 | 242.34 | $239.03 | 307730 |
| 2023-02-03 | 241.98 | $242.66 | 413429 |
| 2023-02-02 | 240.28 | $245.01 | 606400 |
| 2023-02-01 | 237.37 | $240.06 | 398344 |
| 2023-01-31 | 235.30 | $235.96 | 384405 |
| 2023-01-30 | 233.99 | $230.37 | 1.0M |
| 2023-01-27 | 234.09 | $234.15 | 374500 |
| 2023-01-26 | 232.93 | $233.03 | 236100 |
| 2023-01-25 | 231.80 | $231.48 | 207800 |
| 2023-01-24 | 230.84 | $230.99 | 326222 |
| 2023-01-23 | 229.75 | $231.99 | 735500 |
| 2023-01-20 | 228.04 | $228.34 | 569800 |
| 2023-01-19 | 227.05 | $224.38 | 736213 |
| 2023-01-18 | 227.04 | $227.16 | 726400 |
| 2023-01-17 | 226.09 | $230.50 | 644250 |
| 2023-01-13 | 223.82 | $230.72 | 576000 |
| 2023-01-12 | 220.96 | $228.88 | 632800 |
| 2023-01-11 | 218.02 | $224.86 | 349700 |
| 2023-01-10 | 215.72 | $222.26 | 303100 |
| 2023-01-09 | 213.74 | $218.69 | 555100 |
| 2023-01-06 | 212.49 | $217.63 | 513800 |
| 2023-01-05 | 211.34 | $212.51 | 418500 |
| 2023-01-04 | 211.60 | $215.07 | 340200 |
| 2023-01-03 | 211.17 | $212.65 | 538642 |
| 2022-12-30 | 211.45 | $214.52 | 443005 |
| 2022-12-29 | 211.27 | $214.95 | 753207 |
| 2022-12-28 | 210.97 | $209.10 | 570600 |
| 2022-12-27 | 212.52 | $212.21 | 577248 |
| 2022-12-23 | 213.49 | $214.19 | 310703 |
| 2022-12-22 | 214.09 | $213.69 | 513600 |
| 2022-12-21 | 215.04 | $216.94 | 675242 |
| 2022-12-20 | 215.22 | $213.13 | 496700 |
| 2022-12-19 | 216.69 | $211.57 | 815925 |
| 2022-12-16 | 219.03 | $215.18 | 559700 |
| 2022-12-15 | 220.76 | $216.48 | 549110 |
| 2022-12-14 | 222.47 | $222.76 | 1.1M |
| 2022-12-13 | 222.59 | $224.06 | 937638 |
| 2022-12-12 | 222.32 | $221.87 | 634100 |
| 2022-12-09 | 222.70 | $218.47 | 628649 |
| 2022-12-08 | 224.25 | $221.64 | 711546 |
| 2022-12-07 | 225.13 | $219.93 | 731500 |
| 2022-12-06 | 226.72 | $220.07 | 1.0M |
| 2022-12-05 | 228.60 | $224.66 | 633400 |
| 2022-12-02 | 229.40 | $231.03 | 332327 |
| 2022-12-01 | 228.32 | $229.46 | 726100 |
| 2022-11-30 | 227.46 | $229.47 | 497244 |
| 2022-11-29 | 226.38 | $222.78 | 334246 |
| 2022-11-28 | 227.13 | $222.63 | 621114 |
| 2022-11-25 | 228.07 | $227.10 | 131031 |
| 2022-11-23 | 227.74 | $227.00 | 267800 |
| 2022-11-22 | 227.33 | $225.90 | 855134 |
| 2022-11-21 | 227.13 | $223.54 | 424419 |
| 2022-11-18 | 227.58 | $225.21 | 342605 |
| 2022-11-17 | 227.54 | $223.92 | 503500 |
| 2022-11-16 | 227.85 | $226.41 | 369800 |
| 2022-11-15 | 227.37 | $230.52 | 472727 |
| 2022-11-14 | 225.42 | $226.61 | 391800 |
| 2022-11-11 | 224.24 | $228.95 | 726500 |
| 2022-11-10 | 222.00 | $226.44 | 812100 |
| 2022-11-09 | 220.04 | $212.74 | 623000 |
| 2022-11-08 | 221.96 | $219.82 | 542824 |
| 2022-11-07 | 222.02 | $219.53 | 862500 |
| 2022-11-04 | 222.14 | $218.43 | 398000 |
| 2022-11-03 | 222.60 | $217.28 | 352520 |
| 2022-11-02 | 223.47 | $218.35 | 361526 |
| 2022-11-01 | 224.13 | $226.70 | 358837 |
| 2022-10-31 | 222.24 | $226.26 | 962128 |
| 2022-10-28 | 220.02 | $225.82 | 1.3M |
| 2022-10-27 | 217.42 | $220.96 | 838400 |
| 2022-10-26 | 215.76 | $221.65 | 539400 |
| 2022-10-25 | 213.52 | $220.51 | 581200 |
| 2022-10-24 | 211.14 | $213.98 | 493454 |
| 2022-10-21 | 210.34 | $213.71 | 437800 |
| 2022-10-20 | 209.47 | $209.31 | 282005 |
| 2022-10-19 | 209.84 | $211.18 | 355426 |
| 2022-10-18 | 209.74 | $215.41 | 494300 |
| 2022-10-17 | 208.32 | $212.84 | 492700 |
| 2022-10-14 | 207.46 | $205.84 | 947952 |
| 2022-10-13 | 208.68 | $212.41 | 730822 |
| 2022-10-12 | 208.16 | $207.95 | 536100 |
| 2022-10-11 | 209.00 | $208.92 | 588702 |
| 2022-10-10 | 209.78 | $209.48 | 392300 |
| 2022-10-07 | 210.62 | $211.15 | 375732 |
| 2022-10-06 | 211.17 | $218.36 | 724800 |
| 2022-10-05 | 209.64 | $219.26 | 452400 |
| 2022-10-04 | 207.56 | $220.41 | 1.2M |
| 2022-10-03 | 204.77 | $212.34 | 413900 |
| 2022-09-30 | 204.04 | $206.59 | 503200 |
| 2022-09-29 | 205.11 | $208.05 | 464700 |
| 2022-09-28 | 206.08 | $212.08 | 654427 |
| 2022-09-27 | 206.13 | $204.81 | 501317 |
| 2022-09-26 | 208.63 | $202.93 | 589225 |
| 2022-09-23 | 212.41 | $205.83 | 853200 |
| 2022-09-22 | 216.21 | $211.02 | 876200 |
| 2022-09-21 | 219.29 | $216.66 | 352509 |
| 2022-09-20 | 221.34 | $219.54 | 804235 |
| 2022-09-19 | 222.99 | $222.79 | 669000 |
| 2022-09-16 | 224.05 | $221.20 | 804323 |
| 2022-09-15 | 225.89 | $225.70 | 406400 |
| 2022-09-14 | 226.75 | $227.98 | 377376 |
| 2022-09-13 | 227.13 | $226.39 | 572416 |
| 2022-09-12 | 228.14 | $235.97 | 487400 |
| 2022-09-09 | 226.38 | $233.35 | 623300 |
| 2022-09-08 | 225.11 | $228.69 | 437800 |
| 2022-09-07 | 225.11 | $226.18 | 498903 |
| 2022-09-06 | 225.95 | $221.02 | 555000 |
| 2022-09-02 | 228.68 | $222.60 | 474500 |
| 2022-09-01 | 231.54 | $224.45 | 678000 |
| 2022-08-31 | 234.47 | $227.63 | 959222 |
| 2022-08-30 | 237.03 | $228.62 | 639034 |
| 2022-08-29 | 239.83 | $232.03 | 693400 |
| 2022-08-26 | 242.13 | $234.06 | 669300 |
| 2022-08-25 | 244.23 | $242.51 | 384026 |
| 2022-08-24 | 244.05 | $239.00 | 315706 |
| 2022-08-23 | 244.86 | $236.46 | 444200 |
| 2022-08-22 | 246.56 | $235.68 | 731110 |
| 2022-08-19 | 248.77 | $240.30 | 550735 |
| 2022-08-18 | 249.88 | $245.84 | 323300 |
| 2022-08-17 | 249.34 | $243.61 | 279110 |
| 2022-08-16 | 249.23 | $247.71 | 612900 |
| 2022-08-15 | 247.65 | $248.43 | 743500 |
| 2022-08-12 | 245.33 | $247.77 | 502970 |
| 2022-08-11 | 242.58 | $242.47 | 555698 |
| 2022-08-10 | 240.76 | $242.22 | 779510 |
| 2022-08-09 | 238.49 | $234.54 | 380600 |
| 2022-08-08 | 238.03 | $239.05 | 1.1M |
| 2022-08-05 | 235.92 | $236.41 | 486806 |
| 2022-08-04 | 234.05 | $234.08 | 447000 |
| 2022-08-03 | 232.40 | $234.09 | 514200 |
| 2022-08-02 | 230.27 | $230.24 | 741000 |
| 2022-08-01 | 228.80 | $229.33 | 733806 |
| 2022-07-29 | 227.19 | $229.61 | 749100 |
| 2022-07-28 | 225.05 | $227.89 | 1.4M |
| 2022-07-27 | 222.90 | $224.44 | 604403 |
| 2022-07-26 | 221.31 | $219.08 | 496100 |
| 2022-07-25 | 221.00 | $220.94 | 314251 |
| 2022-07-22 | 219.97 | $220.07 | 552799 |
| 2022-07-21 | 218.92 | $224.43 | 547022 |
| 2022-07-20 | 216.22 | $222.44 | 698020 |
| 2022-07-19 | 213.52 | $218.48 | 604217 |
| 2022-07-18 | 211.45 | $210.68 | 617614 |
| 2022-07-15 | 211.39 | $211.90 | 655518 |
| 2022-07-14 | 210.92 | $207.83 | 475604 |
| 2022-07-13 | 211.62 | $209.68 | 602092 |
| 2022-07-12 | 211.89 | $209.56 | 505447 |
| 2022-07-11 | 212.23 | $211.05 | 470500 |
| 2022-07-08 | 212.17 | $216.33 | 725706 |
| 2022-07-07 | 210.41 | $215.85 | 897500 |
| 2022-07-06 | 208.42 | $209.56 | 491742 |
| 2022-07-05 | 208.00 | $210.67 | 703706 |
| 2022-07-01 | 207.15 | $208.15 | 509538 |
| 2022-06-30 | 206.94 | $206.31 | 773900 |
| 2022-06-29 | 207.29 | $208.29 | 671156 |
| 2022-06-28 | 207.12 | $210.20 | 627300 |
| 2022-06-27 | 206.35 | $214.76 | 743700 |
| 2022-06-24 | 204.00 | $213.99 | 1.2M |
| 2022-06-23 | 201.46 | $207.15 | 876830 |
| 2022-06-22 | 200.60 | $201.60 | 1.2M |
| 2022-06-21 | 201.41 | $200.87 | 1.2M |
| 2022-06-17 | 202.72 | $197.51 | 1.1M |
| 2022-06-16 | 205.46 | $194.20 | 608300 |
| 2022-06-15 | 209.93 | $204.26 | 690400 |
| 2022-06-14 | 212.25 | $200.77 | 1.1M |
| 2022-06-13 | 216.21 | $201.46 | 1.4M |
| 2022-06-10 | 220.84 | $212.12 | 1.0M |
| 2022-06-09 | 223.09 | $218.95 | 999900 |
| 2022-06-08 | 223.65 | $224.22 | 861400 |
| 2022-06-07 | 222.63 | $227.03 | 526090 |
| 2022-06-06 | 220.48 | $223.29 | 600500 |
| 2022-06-03 | 219.03 | $223.01 | 739146 |
| 2022-06-02 | 217.35 | $225.36 | 679724 |
| 2022-06-01 | 214.57 | $218.48 | 603040 |
| 2022-05-31 | 213.40 | $220.47 | 1.0M |
| 2022-05-27 | 211.39 | $223.67 | 639400 |
| 2022-05-26 | 207.99 | $216.91 | 1.4M |
| 2022-05-25 | 206.09 | $211.50 | 899125 |
| 2022-05-24 | 205.60 | $207.30 | 711200 |
| 2022-05-23 | 206.45 | $212.33 | 490615 |
| 2022-05-20 | 206.02 | $210.99 | 756000 |
| 2022-05-19 | 206.06 | $211.15 | 779700 |
| 2022-05-18 | 206.21 | $209.49 | 795536 |
| 2022-05-17 | 207.07 | $218.40 | 570710 |
| 2022-05-16 | 205.47 | $211.39 | 656000 |
| 2022-05-13 | 205.92 | $214.01 | 901300 |
| 2022-05-12 | 205.82 | $205.26 | 1.4M |
| 2022-05-11 | 208.68 | $201.28 | 1.5M |
| 2022-05-10 | 213.60 | $208.66 | 1.3M |
| 2022-05-09 | 217.43 | $207.58 | 1.4M |
| 2022-05-06 | 222.60 | $218.69 | 888406 |
| 2022-05-05 | 225.51 | $223.77 | 898900 |
| 2022-05-04 | 227.57 | $235.41 | 823746 |
| 2022-05-03 | 226.50 | $229.19 | 984132 |
| 2022-05-02 | 227.30 | $228.60 | 1.2M |
| 2022-04-29 | 228.57 | $224.59 | 790209 |
| 2022-04-28 | 231.52 | $231.20 | 783010 |
| 2022-04-27 | 233.12 | $227.46 | 855627 |
| 2022-04-26 | 236.36 | $228.63 | 1.0M |
| 2022-04-25 | 240.03 | $237.97 | 908800 |
| 2022-04-22 | 241.61 | $234.71 | 837500 |
| 2022-04-21 | 244.62 | $241.17 | 671504 |
| 2022-04-20 | 246.29 | $247.89 | 453600 |
| 2022-04-19 | 246.24 | $248.03 | 830500 |
| 2022-04-18 | 246.16 | $242.17 | 621300 |
| 2022-04-14 | 247.96 | $245.32 | 542117 |
| 2022-04-13 | 249.19 | $249.24 | 334400 |
| 2022-04-12 | 249.46 | $244.49 | 652800 |
| 2022-04-11 | 251.32 | $243.82 | 864300 |
| 2022-04-08 | 253.80 | $245.66 | 392400 |
| 2022-04-07 | 256.23 | $248.69 | 488039 |
| 2022-04-06 | 258.21 | $249.45 | 551809 |
| 2022-04-05 | 260.33 | $254.23 | 506402 |
| 2022-04-04 | 261.35 | $261.13 | 770246 |
| 2022-04-01 | 260.35 | $258.82 | 534700 |
| 2022-03-31 | 259.79 | $255.75 | 698147 |
| 2022-03-30 | 260.02 | $258.80 | 803630 |
| 2022-03-29 | 259.26 | $264.27 | 1.2M |
| 2022-03-28 | 256.55 | $256.00 | 949803 |
| 2022-03-25 | 255.82 | $254.89 | 1.0M |
| 2022-03-24 | 255.22 | $256.82 | 485228 |
| 2022-03-23 | 253.84 | $253.67 | 653200 |
| 2022-03-22 | 253.12 | $258.87 | 795000 |
| 2022-03-21 | 250.57 | $255.05 | 846200 |
| 2022-03-18 | 248.65 | $259.05 | 1.0M |
| 2022-03-17 | 245.06 | $254.80 | 879530 |
| 2022-03-16 | 242.04 | $249.28 | 774400 |
| 2022-03-15 | 240.17 | $239.22 | 940100 |
| 2022-03-14 | 241.13 | $234.10 | 1.3M |
| 2022-03-11 | 243.97 | $240.66 | 618980 |
| 2022-03-10 | 245.41 | $246.62 | 979642 |
| 2022-03-09 | 245.32 | $248.15 | 748428 |
| 2022-03-08 | 244.78 | $239.43 | 674347 |
| 2022-03-07 | 246.93 | $237.91 | 1.5M |
| 2022-03-04 | 250.06 | $244.95 | 918939 |
| 2022-03-03 | 251.67 | $250.30 | 825700 |
| 2022-03-02 | 251.96 | $255.64 | 536738 |
| 2022-03-01 | 250.64 | $250.35 | 900304 |
| 2022-02-28 | 250.74 | $255.13 | 798420 |
| 2022-02-25 | 249.37 | $253.96 | 896800 |
| 2022-02-24 | 248.11 | $249.05 | 1.1M |
| 2022-02-23 | 248.18 | $239.30 | 890700 |
| 2022-02-22 | 251.41 | $245.16 | 1.1M |
| 2022-02-18 | 253.52 | $248.78 | 977320 |
| 2022-02-17 | 254.98 | $252.27 | 745319 |
| 2022-02-16 | 255.68 | $260.45 | 446237 |
| 2022-02-15 | 253.96 | $260.97 | 750300 |
| 2022-02-14 | 251.75 | $252.79 | 613047 |
| 2022-02-11 | 251.68 | $253.36 | 924640 |
| 2022-02-10 | 251.48 | $258.09 | 1.3M |
| 2022-02-09 | 249.81 | $262.64 | 996306 |
| 2022-02-08 | 246.42 | $256.05 | 735547 |
| 2022-02-07 | 244.49 | $251.07 | 685800 |
| 2022-02-04 | 243.85 | $249.71 | 755700 |
| 2022-02-03 | 243.64 | $247.36 | 1.1M |
| 2022-02-02 | 244.29 | $253.73 | 830382 |
| 2022-02-01 | 243.24 | $257.08 | 1.1M |
| 2022-01-31 | 241.09 | $253.73 | 1.4M |
| 2022-01-28 | 239.73 | $243.45 | 1.5M |
| 2022-01-27 | 241.57 | $237.49 | 761424 |
| 2022-01-26 | 245.92 | $243.77 | 1.1M |
| 2022-01-25 | 249.45 | $247.75 | 1.6M |
| 2022-01-24 | 252.71 | $254.19 | 1.5M |
| 2022-01-21 | 254.83 | $246.38 | 1.2M |
| 2022-01-20 | 260.09 | $252.13 | 1.2M |
| 2022-01-19 | 264.84 | $256.66 | 1.1M |
| 2022-01-18 | 269.34 | $260.68 | 1.0M |
| 2022-01-14 | 273.67 | $270.61 | 888816 |
| 2022-01-13 | 275.92 | $271.19 | 958200 |
| 2022-01-12 | 278.56 | $276.09 | 873124 |
| 2022-01-11 | 280.31 | $279.00 | 1.2M |
| 2022-01-10 | 281.60 | $275.08 | 2.2M |
| 2022-01-07 | 284.48 | $276.12 | 1.0M |
| 2022-01-06 | 287.70 | $281.32 | 872400 |
| 2022-01-05 | 290.03 | $280.95 | 832408 |
| 2022-01-04 | 292.99 | $293.75 | 839944 |
| 2022-01-03 | 292.56 | $296.68 | 718200 |
| 2021-12-31 | 291.11 | $293.05 | 617154 |
| 2021-12-30 | 290.52 | $294.36 | 622900 |
| 2021-12-29 | 289.40 | $293.79 | 660904 |
| 2021-12-28 | 288.26 | $293.70 | 664536 |
| 2021-12-27 | 286.94 | $296.80 | 657400 |
| 2021-12-23 | 284.42 | $294.40 | 581100 |
| 2021-12-22 | 282.17 | $291.29 | 664600 |
| 2021-12-21 | 280.53 | $288.95 | 993300 |
| 2021-12-20 | 279.38 | $280.53 | 1.3M |
| 2021-12-17 | 280.78 | $284.38 | 1.4M |
| 2021-12-16 | 281.39 | $280.02 | 1.6M |
| 2021-12-15 | 283.65 | $288.56 | 1.0M |
| 2021-12-14 | 283.83 | $282.27 | 1.6M |
| 2021-12-13 | 286.17 | $285.57 | 945539 |
| 2021-12-10 | 288.09 | $290.33 | 986415 |
| 2021-12-09 | 289.06 | $292.05 | 738800 |
| 2021-12-08 | 289.80 | $300.54 | 1.3M |
| 2021-12-07 | 288.15 | $298.01 | 929942 |
| 2021-12-06 | 287.07 | $288.38 | 880617 |
| 2021-12-03 | 288.95 | $283.43 | 688000 |
| 2021-12-02 | 292.96 | $291.30 | 907400 |
| 2021-12-01 | 295.47 | $284.36 | 812443 |
| 2021-11-30 | 300.84 | $292.09 | 732625 |
| 2021-11-29 | 305.01 | $296.90 | 1.0M |
| 2021-11-26 | 308.64 | $296.88 | 1.3M |
| 2021-11-24 | 313.09 | $307.83 | 429800 |
| 2021-11-23 | 315.06 | $306.21 | 1.6M |
| 2021-11-22 | 317.96 | $308.37 | 368001 |
| 2021-11-19 | 320.78 | $312.65 | 270860 |
| 2021-11-18 | 322.81 | $315.16 | 396341 |
| 2021-11-17 | 324.41 | $317.16 | 358300 |
| 2021-11-16 | 325.65 | $321.35 | 178926 |
| 2021-11-15 | 325.72 | $320.00 | 410728 |
| 2021-11-12 | 326.13 | $322.43 | 333128 |
| 2021-11-11 | 325.74 | $321.26 | 384203 |
| 2021-11-10 | 325.52 | $318.76 | 341100 |
| 2021-11-09 | 325.90 | $325.76 | 428500 |
| 2021-11-08 | 324.02 | $327.35 | 348925 |
| 2021-11-05 | 321.10 | $325.73 | 404700 |
| 2021-11-04 | 317.92 | $323.11 | 538801 |
| 2021-11-03 | 314.78 | $321.41 | 643700 |
| 2021-11-02 | 311.41 | $315.71 | 359704 |
| 2021-11-01 | 309.03 | $315.43 | 503135 |
| 2021-10-29 | 306.16 | $307.42 | 316646 |
| 2021-10-28 | 305.15 | $307.03 | 478100 |
| 2021-10-27 | 304.01 | $300.01 | 290800 |
| 2021-10-26 | 304.81 | $305.41 | 374542 |
| 2021-10-25 | 304.04 | $307.25 | 373900 |
| 2021-10-22 | 302.49 | $303.93 | 218900 |
| 2021-10-21 | 301.62 | $305.16 | 314914 |
| 2021-10-20 | 300.15 | $303.45 | 336932 |
| 2021-10-19 | 298.89 | $302.53 | 311841 |
| 2021-10-18 | 297.65 | $300.62 | 218100 |
| 2021-10-15 | 296.74 | $300.53 | 410157 |
| 2021-10-14 | 295.68 | $301.60 | 402500 |
| 2021-10-13 | 294.07 | $297.16 | 440800 |
| 2021-10-12 | 293.54 | $295.02 | 234316 |
| 2021-10-11 | 293.61 | $292.71 | 197337 |
| 2021-10-08 | 294.48 | $294.58 | 357609 |
| 2021-10-07 | 294.97 | $298.07 | 485000 |
| 2021-10-06 | 294.51 | $293.12 | 302305 |
| 2021-10-05 | 295.55 | $294.29 | 565700 |
| 2021-10-04 | 296.48 | $292.61 | 563827 |
| 2021-10-01 | 298.17 | $297.68 | 1.1M |
| 2021-09-30 | 298.66 | $293.59 | 673039 |
| 2021-09-29 | 300.56 | $296.04 | 361922 |
| 2021-09-28 | 302.11 | $297.71 | 339400 |
| 2021-09-27 | 303.46 | $306.82 | 419342 |
| 2021-09-24 | 302.22 | $304.06 | 481619 |
| 2021-09-23 | 301.57 | $306.49 | 752800 |
| 2021-09-22 | 300.01 | $300.86 | 588217 |
| 2021-09-21 | 299.89 | $296.15 | 290087 |
| 2021-09-20 | 301.25 | $294.62 | 494700 |
| 2021-09-17 | 303.39 | $302.60 | 394840 |
| 2021-09-16 | 303.46 | $302.24 | 401400 |
| 2021-09-15 | 303.64 | $301.36 | 460531 |
| 2021-09-14 | 304.12 | $298.19 | 372100 |
| 2021-09-13 | 305.69 | $301.66 | 459022 |
| 2021-09-10 | 306.46 | $301.26 | 326848 |
| 2021-09-09 | 307.49 | $304.03 | 331500 |
| 2021-09-08 | 307.81 | $303.36 | 475041 |
| 2021-09-07 | 308.36 | $307.48 | 406905 |
| 2021-09-03 | 307.67 | $310.06 | 398687 |
| 2021-09-02 | 305.94 | $311.01 | 575316 |
| 2021-09-01 | 303.49 | $308.35 | 344800 |
| 2021-08-31 | 301.31 | $305.61 | 292453 |
| 2021-08-30 | 299.49 | $304.97 | 404000 |
| 2021-08-27 | 297.46 | $305.77 | 562517 |
| 2021-08-26 | 294.74 | $297.26 | 414900 |
| 2021-08-25 | 294.13 | $300.26 | 396100 |
| 2021-08-24 | 292.47 | $299.22 | 402021 |
| 2021-08-23 | 290.82 | $295.93 | 751244 |
| 2021-08-20 | 289.90 | $289.47 | 707410 |
| 2021-08-19 | 290.88 | $284.40 | 557406 |
| 2021-08-18 | 293.74 | $287.98 | 371204 |
| 2021-08-17 | 296.13 | $290.00 | 567200 |
| 2021-08-16 | 298.43 | $294.01 | 413200 |
| 2021-08-13 | 299.97 | $297.24 | 477548 |
| 2021-08-12 | 300.84 | $300.63 | 415900 |
| 2021-08-11 | 300.83 | $301.19 | 480045 |
| 2021-08-10 | 300.64 | $301.19 | 581800 |
| 2021-08-09 | 300.40 | $302.14 | 255000 |
| 2021-08-06 | 299.82 | $303.03 | 270100 |
| 2021-08-05 | 298.83 | $303.15 | 328800 |
| 2021-08-04 | 297.61 | $297.66 | 194100 |
| 2021-08-03 | 297.88 | $299.36 | 373700 |
| 2021-08-02 | 297.69 | $299.36 | 439449 |
| 2021-07-30 | 297.49 | $300.05 | 321000 |
| 2021-07-29 | 297.06 | $301.88 | 280700 |
| 2021-07-28 | 296.00 | $300.35 | 889523 |
| 2021-07-27 | 295.23 | $294.79 | 482500 |
| 2021-07-26 | 296.09 | $299.00 | 464348 |
| 2021-07-23 | 295.87 | $299.89 | 418220 |
| 2021-07-22 | 295.37 | $298.42 | 328516 |
| 2021-07-21 | 295.29 | $302.26 | 538727 |
| 2021-07-20 | 294.04 | $296.62 | 645118 |
| 2021-07-19 | 294.38 | $287.73 | 808140 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
48.73
2026-07-16
Close Price
$377.17
Vol: 452337
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.97
Average
51.40
Maximum
74.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 48.73 | $377.17 | 452337 |
| 2026-07-15 | 52.03 | $382.53 | 234900 |
| 2026-07-14 | 51.70 | $381.96 | 396844 |
| 2026-07-13 | 49.98 | $378.97 | 365802 |
| 2026-07-10 | 53.42 | $384.68 | 314936 |
| 2026-07-09 | 56.10 | $388.84 | 200100 |
| 2026-07-08 | 52.75 | $382.64 | 630417 |
| 2026-07-07 | 54.70 | $385.69 | 469709 |
| 2026-07-06 | 57.55 | $389.99 | 236107 |
| 2026-07-02 | 55.92 | $386.78 | 1.2M |
| 2026-07-01 | 58.81 | $391.10 | 385500 |
| 2026-06-30 | 60.78 | $393.96 | 734100 |
| 2026-06-29 | 59.09 | $390.25 | 600827 |
| 2026-06-26 | 58.19 | $388.31 | 836500 |
| 2026-06-25 | 60.53 | $391.92 | 463915 |
| 2026-06-24 | 59.28 | $389.01 | 688800 |
| 2026-06-23 | 58.71 | $387.68 | 414457 |
| 2026-06-22 | 62.57 | $393.85 | 377200 |
| 2026-06-18 | 60.65 | $389.04 | 613600 |
| 2026-06-17 | 56.71 | $380.02 | 670326 |
| 2026-06-16 | 57.55 | $381.41 | 308200 |
| 2026-06-15 | 60.48 | $386.17 | 261224 |
| 2026-06-12 | 58.02 | $380.39 | 275001 |
| 2026-06-11 | 56.92 | $377.91 | 388317 |
| 2026-06-10 | 50.64 | $365.21 | 389000 |
| 2026-06-09 | 53.81 | $370.61 | 610600 |
| 2026-06-08 | 53.33 | $369.68 | 346500 |
| 2026-06-05 | 51.59 | $366.27 | 618900 |
| 2026-06-04 | 62.38 | $382.90 | 265400 |
| 2026-06-03 | 59.52 | $376.99 | 514100 |
| 2026-06-02 | 63.73 | $382.39 | 551256 |
| 2026-06-01 | 62.33 | $379.40 | 626433 |
| 2026-05-29 | 63.39 | $380.77 | 488106 |
| 2026-05-28 | 64.94 | $382.78 | 270421 |
| 2026-05-27 | 63.72 | $379.87 | 500642 |
| 2026-05-26 | 63.65 | $379.69 | 360640 |
| 2026-05-22 | 60.52 | $372.34 | 303013 |
| 2026-05-21 | 58.54 | $368.06 | 382100 |
| 2026-05-20 | 56.16 | $363.17 | 349700 |
| 2026-05-19 | 50.70 | $353.23 | 492321 |
| 2026-05-18 | 53.47 | $357.58 | 434832 |
| 2026-05-15 | 56.62 | $362.25 | 253436 |
| 2026-05-14 | 64.34 | $372.24 | 253026 |
| 2026-05-13 | 62.92 | $369.28 | 241000 |
| 2026-05-12 | 62.58 | $368.58 | 234300 |
| 2026-05-11 | 66.01 | $372.81 | 336743 |
| 2026-05-08 | 64.34 | $368.99 | 187707 |
| 2026-05-07 | 63.25 | $366.58 | 275837 |
| 2026-05-06 | 69.56 | $374.14 | 427546 |
| 2026-05-05 | 67.12 | $368.21 | 183523 |
| 2026-05-04 | 64.02 | $361.52 | 364439 |
| 2026-05-01 | 64.83 | $362.46 | 256310 |
| 2026-04-30 | 63.63 | $359.88 | 311100 |
| 2026-04-29 | 59.22 | $351.33 | 350001 |
| 2026-04-28 | 59.35 | $351.50 | 253271 |
| 2026-04-27 | 64.60 | $357.83 | 660000 |
| 2026-04-24 | 64.92 | $358.20 | 281417 |
| 2026-04-23 | 63.89 | $355.96 | 497800 |
| 2026-04-22 | 66.00 | $358.54 | 363600 |
| 2026-04-21 | 64.65 | $355.39 | 460050 |
| 2026-04-20 | 67.33 | $358.71 | 338354 |
| 2026-04-17 | 66.39 | $356.35 | 573929 |
| 2026-04-16 | 63.10 | $348.67 | 382600 |
| 2026-04-15 | 62.79 | $347.98 | 461801 |
| 2026-04-14 | 61.86 | $345.88 | 377449 |
| 2026-04-13 | 58.59 | $338.90 | 684759 |
| 2026-04-10 | 54.90 | $331.87 | 248328 |
| 2026-04-09 | 55.47 | $332.72 | 307200 |
| 2026-04-08 | 54.59 | $331.05 | 718414 |
| 2026-04-07 | 48.31 | $320.21 | 470144 |
| 2026-04-06 | 47.99 | $319.69 | 477181 |
| 2026-04-02 | 47.17 | $318.36 | 337439 |
| 2026-04-01 | 45.84 | $316.16 | 940340 |
| 2026-03-31 | 44.42 | $313.81 | 629223 |
| 2026-03-30 | 35.69 | $301.02 | 643640 |
| 2026-03-27 | 38.54 | $307.37 | 455828 |
| 2026-03-26 | 41.69 | $313.68 | 346443 |
| 2026-03-25 | 45.97 | $321.24 | 467130 |
| 2026-03-24 | 42.89 | $317.06 | 506279 |
| 2026-03-23 | 42.47 | $316.49 | 911353 |
| 2026-03-20 | 37.06 | $309.55 | 669500 |
| 2026-03-19 | 41.47 | $317.81 | 348000 |
| 2026-03-18 | 39.62 | $315.57 | 591325 |
| 2026-03-17 | 42.73 | $321.00 | 249000 |
| 2026-03-16 | 40.87 | $318.71 | 476981 |
| 2026-03-13 | 37.92 | $315.18 | 321200 |
| 2026-03-12 | 38.58 | $316.45 | 932644 |
| 2026-03-11 | 43.31 | $324.87 | 409228 |
| 2026-03-10 | 43.52 | $325.22 | 515257 |
| 2026-03-09 | 43.65 | $325.45 | 836012 |
| 2026-03-06 | 39.79 | $320.36 | 546612 |
| 2026-03-05 | 44.45 | $328.55 | 564557 |
| 2026-03-04 | 48.66 | $334.92 | 568038 |
| 2026-03-03 | 46.04 | $331.48 | 688800 |
| 2026-03-02 | 51.10 | $338.51 | 799328 |
| 2026-02-27 | 48.61 | $335.25 | 593848 |
| 2026-02-26 | 52.85 | $340.66 | 467700 |
| 2026-02-25 | 51.51 | $338.85 | 506442 |
| 2026-02-24 | 50.47 | $337.45 | 380700 |
| 2026-02-23 | 46.94 | $332.88 | 250923 |
| 2026-02-20 | 50.04 | $337.07 | 461100 |
| 2026-02-19 | 50.91 | $338.21 | 270002 |
| 2026-02-18 | 50.36 | $337.44 | 243400 |
| 2026-02-17 | 48.82 | $335.27 | 366700 |
| 2026-02-13 | 48.46 | $334.76 | 297500 |
| 2026-02-12 | 45.89 | $331.12 | 534766 |
| 2026-02-11 | 51.18 | $339.07 | 352300 |
| 2026-02-10 | 52.78 | $341.28 | 325100 |
| 2026-02-09 | 53.86 | $342.76 | 241200 |
| 2026-02-06 | 51.79 | $339.48 | 328099 |
| 2026-02-05 | 41.30 | $325.70 | 651817 |
| 2026-02-04 | 45.60 | $331.99 | 754010 |
| 2026-02-03 | 50.84 | $338.53 | 843000 |
| 2026-02-02 | 51.64 | $339.46 | 515009 |
| 2026-01-30 | 49.07 | $336.33 | 720473 |
| 2026-01-29 | 54.78 | $342.80 | 835900 |
| 2026-01-28 | 56.39 | $344.47 | 279244 |
| 2026-01-27 | 57.97 | $346.11 | 167843 |
| 2026-01-26 | 57.77 | $345.82 | 332300 |
| 2026-01-23 | 58.63 | $346.76 | 356900 |
| 2026-01-22 | 65.45 | $353.70 | 409300 |
| 2026-01-21 | 63.69 | $350.66 | 348112 |
| 2026-01-20 | 60.54 | $345.63 | 560436 |
| 2026-01-16 | 64.59 | $349.46 | 305100 |
| 2026-01-15 | 63.84 | $348.21 | 1.1M |
| 2026-01-14 | 62.18 | $345.49 | 369800 |
| 2026-01-13 | 61.24 | $343.97 | 515700 |
| 2026-01-12 | 61.77 | $344.52 | 810557 |
| 2026-01-09 | 60.51 | $342.38 | 783246 |
| 2026-01-08 | 58.56 | $339.18 | 529335 |
| 2026-01-07 | 56.97 | $336.65 | 920100 |
| 2026-01-06 | 57.55 | $337.35 | 2.1M |
| 2026-01-05 | 55.07 | $333.36 | 839037 |
| 2026-01-02 | 50.79 | $327.12 | 517600 |
| 2025-12-31 | 47.68 | $323.01 | 298021 |
| 2025-12-30 | 49.67 | $325.75 | 202400 |
| 2025-12-29 | 51.68 | $328.44 | 617706 |
| 2025-12-26 | 53.69 | $331.06 | 412800 |
| 2025-12-24 | 55.21 | $333.00 | 121217 |
| 2025-12-23 | 54.83 | $332.39 | 637713 |
| 2025-12-22 | 56.44 | $334.55 | 436800 |
| 2025-12-19 | 53.47 | $329.61 | 454600 |
| 2025-12-18 | 49.97 | $324.28 | 363140 |
| 2025-12-17 | 48.21 | $321.75 | 348009 |
| 2025-12-16 | 52.14 | $327.47 | 343806 |
| 2025-12-15 | 53.27 | $329.04 | 413400 |
| 2025-12-12 | 56.14 | $332.92 | 330343 |
| 2025-12-11 | 61.31 | $339.33 | 412528 |
| 2025-12-10 | 58.54 | $334.44 | 607434 |
| 2025-12-09 | 56.88 | $331.66 | 230300 |
| 2025-12-08 | 56.76 | $331.46 | 453596 |
| 2025-12-05 | 56.58 | $331.15 | 812500 |
| 2025-12-04 | 58.03 | $333.15 | 306559 |
| 2025-12-03 | 55.49 | $328.46 | 202543 |
| 2025-12-02 | 52.07 | $322.63 | 408839 |
| 2025-12-01 | 51.86 | $322.28 | 449238 |
| 2025-11-28 | 55.75 | $328.12 | 207600 |
| 2025-11-26 | 54.41 | $325.72 | 363815 |
| 2025-11-25 | 52.57 | $322.47 | 382332 |
| 2025-11-24 | 48.70 | $316.08 | 595614 |
| 2025-11-21 | 43.51 | $308.52 | 456530 |
| 2025-11-20 | 37.28 | $300.69 | 710900 |
| 2025-11-19 | 41.30 | $307.97 | 479900 |
| 2025-11-18 | 40.46 | $306.96 | 480419 |
| 2025-11-17 | 40.15 | $306.58 | 539994 |
| 2025-11-14 | 43.26 | $312.12 | 444732 |
| 2025-11-13 | 42.20 | $310.75 | 430200 |
| 2025-11-12 | 49.96 | $322.82 | 297605 |
| 2025-11-11 | 50.93 | $324.14 | 195800 |
| 2025-11-10 | 51.52 | $324.96 | 314914 |
| 2025-11-07 | 48.82 | $321.04 | 520976 |
| 2025-11-06 | 48.02 | $319.90 | 492287 |
| 2025-11-05 | 52.83 | $326.90 | 301924 |
| 2025-11-04 | 48.85 | $321.18 | 271955 |
| 2025-11-03 | 54.45 | $328.51 | 359500 |
| 2025-10-31 | 56.27 | $330.69 | 358914 |
| 2025-10-30 | 54.04 | $327.37 | 339700 |
| 2025-10-29 | 56.94 | $330.87 | 417800 |
| 2025-10-28 | 57.73 | $331.80 | 346300 |
| 2025-10-27 | 59.26 | $333.65 | 340325 |
| 2025-10-24 | 58.12 | $331.66 | 389902 |
| 2025-10-23 | 55.46 | $327.18 | 343104 |
| 2025-10-22 | 52.29 | $322.26 | 741153 |
| 2025-10-21 | 57.65 | $329.03 | 484618 |
| 2025-10-20 | 58.75 | $330.33 | 264434 |
| 2025-10-17 | 54.78 | $324.03 | 382700 |
| 2025-10-16 | 58.01 | $327.87 | 718500 |
| 2025-10-15 | 64.74 | $335.00 | 565053 |
| 2025-10-14 | 62.01 | $330.34 | 513026 |
| 2025-10-13 | 60.21 | $327.49 | 233542 |
| 2025-10-10 | 52.63 | $317.33 | 560534 |
| 2025-10-09 | 63.23 | $326.74 | 248446 |
| 2025-10-08 | 64.85 | $327.97 | 476518 |
| 2025-10-07 | 62.04 | $324.23 | 495800 |
| 2025-10-06 | 66.81 | $327.74 | 434040 |
| 2025-10-03 | 65.15 | $325.46 | 797000 |
| 2025-10-02 | 63.68 | $323.50 | 289500 |
| 2025-10-01 | 60.91 | $320.05 | 491300 |
| 2025-09-30 | 60.90 | $320.04 | 629503 |
| 2025-09-29 | 60.77 | $319.87 | 536207 |
| 2025-09-26 | 60.25 | $319.19 | 497448 |
| 2025-09-25 | 57.89 | $316.12 | 632501 |
| 2025-09-24 | 61.58 | $319.38 | 510800 |
| 2025-09-23 | 67.48 | $324.07 | 496234 |
| 2025-09-22 | 68.65 | $324.95 | 352815 |
| 2025-09-19 | 67.08 | $322.41 | 357662 |
| 2025-09-18 | 68.94 | $323.85 | 377020 |
| 2025-09-17 | 62.96 | $315.01 | 430137 |
| 2025-09-16 | 62.27 | $314.12 | 241333 |
| 2025-09-15 | 62.58 | $314.37 | 603421 |
| 2025-09-12 | 61.48 | $312.87 | 277730 |
| 2025-09-11 | 64.92 | $315.71 | 276300 |
| 2025-09-10 | 60.47 | $309.69 | 260744 |
| 2025-09-09 | 61.87 | $310.82 | 189746 |
| 2025-09-08 | 63.40 | $312.06 | 190115 |
| 2025-09-05 | 62.53 | $310.83 | 290705 |
| 2025-09-04 | 61.30 | $309.12 | 304829 |
| 2025-09-03 | 58.62 | $305.54 | 206114 |
| 2025-09-02 | 59.01 | $305.90 | 449302 |
| 2025-08-29 | 60.94 | $307.70 | 214800 |
| 2025-08-28 | 63.83 | $310.32 | 240530 |
| 2025-08-27 | 62.72 | $308.59 | 235914 |
| 2025-08-26 | 61.48 | $306.67 | 240343 |
| 2025-08-25 | 59.71 | $304.02 | 292000 |
| 2025-08-22 | 63.09 | $307.28 | 504046 |
| 2025-08-21 | 55.68 | $297.12 | 136100 |
| 2025-08-20 | 54.39 | $295.62 | 140900 |
| 2025-08-19 | 55.39 | $296.60 | 233500 |
| 2025-08-18 | 59.86 | $300.81 | 182729 |
| 2025-08-15 | 58.77 | $299.36 | 437718 |
| 2025-08-14 | 59.93 | $300.45 | 277200 |
| 2025-08-13 | 64.80 | $304.81 | 291720 |
| 2025-08-12 | 61.18 | $299.54 | 375158 |
| 2025-08-11 | 54.61 | $291.73 | 368738 |
| 2025-08-08 | 54.43 | $291.54 | 359631 |
| 2025-08-07 | 54.00 | $291.06 | 298912 |
| 2025-08-06 | 54.78 | $291.82 | 392500 |
| 2025-08-05 | 55.96 | $292.98 | 360220 |
| 2025-08-04 | 54.89 | $291.64 | 348210 |
| 2025-08-01 | 48.55 | $284.45 | 369900 |
| 2025-07-31 | 54.30 | $290.15 | 382300 |
| 2025-07-30 | 57.43 | $292.91 | 333411 |
| 2025-07-29 | 56.61 | $291.95 | 303655 |
| 2025-07-28 | 58.83 | $293.92 | 314600 |
| 2025-07-25 | 58.92 | $294.00 | 218206 |
| 2025-07-24 | 57.99 | $292.77 | 382600 |
| 2025-07-23 | 61.65 | $296.16 | 360245 |
| 2025-07-22 | 57.81 | $291.02 | 191339 |
| 2025-07-21 | 57.38 | $290.47 | 345100 |
| 2025-07-18 | 59.81 | $292.76 | 266187 |
| 2025-07-17 | 62.11 | $294.86 | 835600 |
| 2025-07-16 | 59.25 | $290.82 | 391000 |
| 2025-07-15 | 56.34 | $287.06 | 639806 |
| 2025-07-14 | 61.04 | $291.33 | 417014 |
| 2025-07-11 | 59.00 | $288.65 | 297300 |
| 2025-07-10 | 64.51 | $293.25 | 348400 |
| 2025-07-09 | 64.30 | $292.94 | 243825 |
| 2025-07-08 | 61.60 | $289.13 | 443400 |
| 2025-07-07 | 60.61 | $287.80 | 354640 |
| 2025-07-03 | 65.74 | $292.05 | 353346 |
| 2025-07-02 | 63.30 | $288.53 | 329928 |
| 2025-07-01 | 60.81 | $285.23 | 471148 |
| 2025-06-30 | 61.57 | $285.86 | 342105 |
| 2025-06-27 | 60.94 | $285.01 | 708406 |
| 2025-06-26 | 60.65 | $284.60 | 253509 |
| 2025-06-25 | 57.32 | $280.10 | 260500 |
| 2025-06-24 | 61.15 | $283.60 | 228379 |
| 2025-06-23 | 57.54 | $278.91 | 460331 |
| 2025-06-20 | 55.21 | $276.15 | 262822 |
| 2025-06-18 | 55.94 | $276.84 | 463335 |
| 2025-06-17 | 54.69 | $275.32 | 266000 |
| 2025-06-16 | 57.77 | $278.33 | 464500 |
| 2025-06-13 | 55.09 | $274.97 | 457500 |
| 2025-06-12 | 61.20 | $280.53 | 253619 |
| 2025-06-11 | 62.91 | $281.96 | 333329 |
| 2025-06-10 | 63.80 | $282.71 | 359625 |
| 2025-06-09 | 63.26 | $281.89 | 304600 |
| 2025-06-06 | 62.41 | $280.58 | 305707 |
| 2025-06-05 | 59.45 | $276.21 | 569500 |
| 2025-06-04 | 59.16 | $275.80 | 194215 |
| 2025-06-03 | 59.68 | $276.33 | 454400 |
| 2025-06-02 | 56.53 | $271.72 | 398900 |
| 2025-05-30 | 55.01 | $269.62 | 431641 |
| 2025-05-29 | 56.06 | $270.80 | 355600 |
| 2025-05-28 | 55.92 | $270.59 | 267984 |
| 2025-05-27 | 58.01 | $273.06 | 444600 |
| 2025-05-23 | 53.80 | $266.73 | 459038 |
| 2025-05-22 | 54.21 | $267.23 | 353300 |
| 2025-05-21 | 54.11 | $267.07 | 345044 |
| 2025-05-20 | 60.43 | $274.71 | 260000 |
| 2025-05-19 | 60.00 | $273.97 | 407500 |
| 2025-05-16 | 61.01 | $275.16 | 280628 |
| 2025-05-15 | 59.27 | $271.98 | 414738 |
| 2025-05-14 | 58.79 | $271.11 | 284400 |
| 2025-05-13 | 60.21 | $272.95 | 523839 |
| 2025-05-12 | 59.53 | $271.60 | 852100 |
| 2025-05-09 | 54.00 | $261.67 | 451332 |
| 2025-05-08 | 54.57 | $262.46 | 560600 |
| 2025-05-07 | 51.35 | $257.19 | 243800 |
| 2025-05-06 | 50.77 | $256.27 | 317200 |
| 2025-05-05 | 53.20 | $259.99 | 494240 |
| 2025-05-02 | 54.25 | $261.57 | 340932 |
| 2025-05-01 | 50.60 | $255.32 | 379300 |
| 2025-04-30 | 49.51 | $253.55 | 345800 |
| 2025-04-29 | 50.40 | $255.04 | 485200 |
| 2025-04-28 | 49.38 | $253.28 | 471251 |
| 2025-04-25 | 48.89 | $252.41 | 339918 |
| 2025-04-24 | 48.48 | $251.66 | 506930 |
| 2025-04-23 | 45.28 | $245.89 | 341200 |
| 2025-04-22 | 42.43 | $241.05 | 405124 |
| 2025-04-21 | 38.47 | $234.76 | 1.1M |
| 2025-04-17 | 41.07 | $240.86 | 313975 |
| 2025-04-16 | 40.00 | $239.16 | 410450 |
| 2025-04-15 | 41.43 | $242.55 | 390000 |
| 2025-04-14 | 41.41 | $242.51 | 511200 |
| 2025-04-11 | 39.96 | $239.98 | 655905 |
| 2025-04-10 | 37.38 | $235.53 | 778729 |
| 2025-04-09 | 41.14 | $245.49 | 1.8M |
| 2025-04-08 | 25.97 | $224.16 | 929355 |
| 2025-04-07 | 28.11 | $230.80 | 1.9M |
| 2025-04-04 | 28.63 | $232.32 | 887111 |
| 2025-04-03 | 32.93 | $243.75 | 633101 |
| 2025-04-02 | 41.63 | $260.51 | 243316 |
| 2025-04-01 | 37.06 | $255.66 | 275732 |
| 2025-03-31 | 36.93 | $255.53 | 809835 |
| 2025-03-28 | 38.08 | $257.60 | 360400 |
| 2025-03-27 | 41.36 | $263.14 | 583561 |
| 2025-03-26 | 42.42 | $264.82 | 421439 |
| 2025-03-25 | 45.43 | $269.43 | 250100 |
| 2025-03-24 | 46.20 | $270.57 | 384800 |
| 2025-03-21 | 39.71 | $262.96 | 386827 |
| 2025-03-20 | 40.50 | $264.26 | 488300 |
| 2025-03-19 | 41.76 | $266.32 | 972169 |
| 2025-03-18 | 37.24 | $261.28 | 356328 |
| 2025-03-17 | 39.22 | $264.74 | 326250 |
| 2025-03-14 | 35.94 | $261.24 | 418300 |
| 2025-03-13 | 29.01 | $254.58 | 591440 |
| 2025-03-12 | 31.17 | $259.08 | 420958 |
| 2025-03-11 | 30.67 | $258.62 | 561400 |
| 2025-03-10 | 29.53 | $257.55 | 650700 |
| 2025-03-07 | 32.75 | $264.30 | 538100 |
| 2025-03-06 | 31.63 | $263.23 | 519102 |
| 2025-03-05 | 34.58 | $268.98 | 394100 |
| 2025-03-04 | 31.06 | $265.67 | 632800 |
| 2025-03-03 | 32.02 | $267.60 | 1.7M |
| 2025-02-28 | 37.17 | $276.80 | 400510 |
| 2025-02-27 | 33.59 | $273.56 | 232545 |
| 2025-02-26 | 37.16 | $279.30 | 375900 |
| 2025-02-25 | 35.93 | $278.21 | 275613 |
| 2025-02-24 | 37.39 | $280.50 | 287300 |
| 2025-02-21 | 39.16 | $283.19 | 688800 |
| 2025-02-20 | 47.56 | $293.76 | 271707 |
| 2025-02-19 | 50.34 | $296.62 | 289647 |
| 2025-02-18 | 51.02 | $297.31 | 427000 |
| 2025-02-14 | 49.38 | $295.57 | 132400 |
| 2025-02-13 | 49.47 | $295.67 | 190238 |
| 2025-02-12 | 46.14 | $292.13 | 318700 |
| 2025-02-11 | 47.49 | $293.74 | 296749 |
| 2025-02-10 | 50.86 | $297.57 | 195244 |
| 2025-02-07 | 49.65 | $296.20 | 229200 |
| 2025-02-06 | 52.65 | $299.53 | 263800 |
| 2025-02-05 | 54.22 | $301.21 | 187146 |
| 2025-02-04 | 51.20 | $297.55 | 180343 |
| 2025-02-03 | 48.06 | $294.01 | 316706 |
| 2025-01-31 | 50.60 | $296.91 | 311928 |
| 2025-01-30 | 53.13 | $299.67 | 387945 |
| 2025-01-29 | 50.13 | $296.18 | 349824 |
| 2025-01-28 | 50.48 | $296.57 | 126800 |
| 2025-01-27 | 48.95 | $294.78 | 952400 |
| 2025-01-24 | 54.22 | $300.73 | 285125 |
| 2025-01-23 | 56.33 | $302.92 | 284800 |
| 2025-01-22 | 54.85 | $300.98 | 210709 |
| 2025-01-21 | 55.59 | $301.78 | 424600 |
| 2025-01-17 | 49.87 | $294.66 | 332445 |
| 2025-01-16 | 48.77 | $293.41 | 453424 |
| 2025-01-15 | 48.08 | $292.61 | 432532 |
| 2025-01-14 | 42.63 | $286.70 | 259212 |
| 2025-01-13 | 40.28 | $284.37 | 587902 |
| 2025-01-10 | 40.60 | $284.84 | 452100 |
| 2025-01-08 | 45.23 | $291.25 | 290939 |
| 2025-01-07 | 46.63 | $293.02 | 236241 |
| 2025-01-06 | 48.34 | $295.17 | 451650 |
| 2025-01-03 | 48.01 | $294.78 | 238400 |
| 2025-01-02 | 42.67 | $288.80 | 300530 |
| 2024-12-31 | 41.74 | $287.82 | 234024 |
| 2024-12-30 | 42.08 | $288.33 | 366624 |
| 2024-12-27 | 43.80 | $290.94 | 610529 |
| 2024-12-26 | 47.51 | $296.17 | 286700 |
| 2024-12-24 | 44.55 | $292.69 | 179111 |
| 2024-12-23 | 41.96 | $289.81 | 272226 |
| 2024-12-20 | 42.65 | $290.85 | 730100 |
| 2024-12-19 | 40.02 | $287.90 | 727008 |
| 2024-12-18 | 40.69 | $289.01 | 586419 |
| 2024-12-17 | 49.67 | $301.73 | 284795 |
| 2024-12-16 | 53.68 | $306.26 | 485331 |
| 2024-12-13 | 51.08 | $303.12 | 304300 |
| 2024-12-12 | 52.68 | $304.91 | 353700 |
| 2024-12-11 | 57.05 | $309.51 | 279328 |
| 2024-12-10 | 55.75 | $307.79 | 257502 |
| 2024-12-09 | 57.78 | $309.89 | 475900 |
| 2024-12-06 | 60.92 | $313.01 | 228400 |
| 2024-12-05 | 59.15 | $310.39 | 345400 |
| 2024-12-04 | 63.81 | $314.84 | 350800 |
| 2024-12-03 | 62.46 | $312.71 | 236710 |
| 2024-12-02 | 64.36 | $314.49 | 315049 |
| 2024-11-29 | 65.28 | $315.36 | 220019 |
| 2024-11-27 | 63.98 | $313.05 | 275261 |
| 2024-11-26 | 63.81 | $312.74 | 522300 |
| 2024-11-25 | 65.56 | $314.56 | 352111 |
| 2024-11-22 | 63.29 | $310.24 | 254331 |
| 2024-11-21 | 60.17 | $304.85 | 431039 |
| 2024-11-20 | 56.62 | $299.39 | 371100 |
| 2024-11-19 | 56.21 | $298.79 | 229800 |
| 2024-11-18 | 53.14 | $294.39 | 286710 |
| 2024-11-15 | 52.83 | $293.95 | 427028 |
| 2024-11-14 | 57.53 | $299.60 | 521655 |
| 2024-11-13 | 62.48 | $304.90 | 398936 |
| 2024-11-12 | 65.78 | $308.15 | 370100 |
| 2024-11-11 | 71.84 | $313.62 | 376400 |
| 2024-11-08 | 69.96 | $309.71 | 315924 |
| 2024-11-07 | 68.52 | $306.89 | 1.1M |
| 2024-11-06 | 67.99 | $305.86 | 843031 |
| 2024-11-05 | 57.75 | $290.33 | 473423 |
| 2024-11-04 | 52.69 | $284.87 | 291434 |
| 2024-11-01 | 51.40 | $283.59 | 447300 |
| 2024-10-31 | 48.08 | $280.44 | 347900 |
| 2024-10-30 | 53.52 | $285.37 | 348628 |
| 2024-10-29 | 55.28 | $286.83 | 339948 |
| 2024-10-28 | 55.89 | $287.34 | 293528 |
| 2024-10-25 | 51.42 | $282.87 | 574900 |
| 2024-10-24 | 51.75 | $283.16 | 512100 |
| 2024-10-23 | 51.25 | $282.66 | 470900 |
| 2024-10-22 | 54.60 | $285.77 | 464000 |
| 2024-10-21 | 56.62 | $287.56 | 216701 |
| 2024-10-18 | 60.18 | $290.57 | 172435 |
| 2024-10-17 | 61.21 | $291.42 | 547200 |
| 2024-10-16 | 62.77 | $292.71 | 294500 |
| 2024-10-15 | 59.17 | $287.99 | 328545 |
| 2024-10-14 | 59.76 | $288.50 | 181235 |
| 2024-10-11 | 58.02 | $286.28 | 194300 |
| 2024-10-10 | 52.57 | $280.08 | 202522 |
| 2024-10-09 | 54.86 | $282.18 | 186537 |
| 2024-10-08 | 54.23 | $281.48 | 235200 |
| 2024-10-07 | 53.06 | $280.17 | 215000 |
| 2024-10-04 | 55.85 | $282.87 | 217500 |
| 2024-10-03 | 51.67 | $278.19 | 225700 |
| 2024-10-02 | 54.37 | $280.77 | 248302 |
| 2024-10-01 | 53.93 | $280.28 | 306424 |
| 2024-09-30 | 57.90 | $284.00 | 448500 |
| 2024-09-27 | 57.44 | $283.42 | 340848 |
| 2024-09-26 | 56.09 | $281.72 | 419800 |
| 2024-09-25 | 55.02 | $280.38 | 176007 |
| 2024-09-24 | 58.22 | $283.57 | 242341 |
| 2024-09-23 | 57.64 | $282.78 | 269408 |
| 2024-09-20 | 58.85 | $284.01 | 369614 |
| 2024-09-19 | 60.58 | $285.77 | 715581 |
| 2024-09-18 | 56.37 | $279.68 | 598551 |
| 2024-09-17 | 56.37 | $279.68 | 703800 |
| 2024-09-16 | 54.91 | $277.63 | 517600 |
| 2024-09-13 | 54.63 | $277.23 | 263800 |
| 2024-09-12 | 49.62 | $270.52 | 300000 |
| 2024-09-11 | 46.80 | $267.13 | 194920 |
| 2024-09-10 | 45.14 | $265.21 | 254400 |
| 2024-09-09 | 45.52 | $265.75 | 369524 |
| 2024-09-06 | 43.86 | $263.74 | 283600 |
| 2024-09-05 | 47.67 | $269.28 | 314933 |
| 2024-09-04 | 49.04 | $271.16 | 194000 |
| 2024-09-03 | 48.99 | $271.10 | 352100 |
| 2024-08-30 | 56.60 | $280.81 | 327500 |
| 2024-08-29 | 55.40 | $279.05 | 244600 |
| 2024-08-28 | 53.87 | $276.80 | 393008 |
| 2024-08-27 | 56.06 | $279.49 | 225832 |
| 2024-08-26 | 57.49 | $281.21 | 260314 |
| 2024-08-23 | 57.49 | $281.22 | 548661 |
| 2024-08-22 | 52.71 | $273.63 | 246800 |
| 2024-08-21 | 55.08 | $276.68 | 413147 |
| 2024-08-20 | 52.39 | $272.64 | 304576 |
| 2024-08-19 | 54.52 | $275.42 | 537214 |
| 2024-08-16 | 52.18 | $271.90 | 283800 |
| 2024-08-15 | 51.97 | $271.59 | 585398 |
| 2024-08-14 | 47.06 | $264.60 | 384610 |
| 2024-08-13 | 48.33 | $266.49 | 978400 |
| 2024-08-12 | 45.21 | $262.29 | 268551 |
| 2024-08-09 | 46.13 | $263.74 | 369000 |
| 2024-08-08 | 45.73 | $263.19 | 491300 |
| 2024-08-07 | 40.63 | $256.40 | 568532 |
| 2024-08-06 | 43.09 | $260.74 | 898804 |
| 2024-08-05 | 40.21 | $257.11 | 654132 |
| 2024-08-02 | 44.99 | $265.14 | 647905 |
| 2024-08-01 | 52.36 | $275.15 | 763802 |
| 2024-07-31 | 60.67 | $283.96 | 343114 |
| 2024-07-30 | 59.62 | $282.43 | 424912 |
| 2024-07-29 | 59.44 | $282.17 | 364200 |
| 2024-07-26 | 62.22 | $284.97 | 403228 |
| 2024-07-25 | 59.06 | $280.10 | 618946 |
| 2024-07-24 | 57.63 | $278.04 | 530700 |
| 2024-07-23 | 64.51 | $284.69 | 349329 |
| 2024-07-22 | 62.63 | $281.73 | 487217 |
| 2024-07-19 | 59.53 | $277.24 | 654418 |
| 2024-07-18 | 60.89 | $278.52 | 493600 |
| 2024-07-17 | 67.93 | $284.59 | 494300 |
| 2024-07-16 | 74.96 | $289.78 | 740600 |
| 2024-07-15 | 70.10 | $281.21 | 826132 |
| 2024-07-12 | 66.24 | $275.88 | 845600 |
| 2024-07-11 | 63.35 | $272.47 | 796600 |
| 2024-07-10 | 54.08 | $263.97 | 342100 |
| 2024-07-09 | 50.98 | $261.74 | 289000 |
| 2024-07-08 | 53.16 | $263.17 | 299497 |
| 2024-07-05 | 50.64 | $261.37 | 303346 |
| 2024-07-03 | 50.34 | $261.16 | 139700 |
| 2024-07-02 | 50.44 | $261.23 | 218004 |
| 2024-07-01 | 49.68 | $260.65 | 249902 |
| 2024-06-28 | 52.13 | $262.53 | 603200 |
| 2024-06-27 | 52.76 | $263.01 | 220619 |
| 2024-06-26 | 48.37 | $259.46 | 226371 |
| 2024-06-25 | 49.45 | $260.34 | 347142 |
| 2024-06-24 | 49.26 | $260.18 | 274029 |
| 2024-06-21 | 49.30 | $260.22 | 239209 |
| 2024-06-20 | 48.34 | $259.37 | 232617 |
| 2024-06-18 | 50.26 | $261.17 | 541517 |
| 2024-06-17 | 49.24 | $260.21 | 349400 |
| 2024-06-14 | 47.05 | $258.17 | 431043 |
| 2024-06-13 | 51.05 | $262.07 | 254000 |
| 2024-06-12 | 53.34 | $264.14 | 345174 |
| 2024-06-11 | 49.02 | $260.02 | 117232 |
| 2024-06-10 | 50.21 | $261.13 | 176600 |
| 2024-06-07 | 48.35 | $259.40 | 137843 |
| 2024-06-06 | 51.54 | $262.42 | 214149 |
| 2024-06-05 | 53.85 | $264.49 | 186215 |
| 2024-06-04 | 48.37 | $259.33 | 190000 |
| 2024-06-03 | 52.30 | $262.77 | 619800 |
| 2024-05-31 | 53.32 | $263.62 | 551100 |
| 2024-05-30 | 52.41 | $262.74 | 239926 |
| 2024-05-29 | 50.70 | $261.10 | 191011 |
| 2024-05-28 | 54.62 | $264.56 | 225057 |
| 2024-05-24 | 54.46 | $264.39 | 216442 |
| 2024-05-23 | 51.21 | $261.10 | 364400 |
| 2024-05-22 | 55.38 | $264.76 | 225049 |
| 2024-05-21 | 57.84 | $266.77 | 247100 |
| 2024-05-20 | 58.56 | $267.35 | 242733 |
| 2024-05-17 | 56.63 | $265.15 | 510935 |
| 2024-05-16 | 56.95 | $265.43 | 235300 |
| 2024-05-15 | 59.85 | $267.96 | 224300 |
| 2024-05-14 | 56.10 | $263.49 | 472044 |
| 2024-05-13 | 53.35 | $260.53 | 255100 |
| 2024-05-10 | 52.77 | $259.92 | 274212 |
| 2024-05-09 | 54.89 | $261.92 | 282521 |
| 2024-05-08 | 53.27 | $260.10 | 289200 |
| 2024-05-07 | 55.57 | $262.30 | 147800 |
| 2024-05-06 | 54.47 | $261.01 | 245415 |
| 2024-05-03 | 50.78 | $256.87 | 266006 |
| 2024-05-02 | 48.35 | $254.34 | 329248 |
| 2024-05-01 | 43.35 | $249.58 | 283837 |
| 2024-04-30 | 43.98 | $250.32 | 260712 |
| 2024-04-29 | 48.92 | $255.74 | 337400 |
| 2024-04-26 | 46.11 | $253.09 | 259417 |
| 2024-04-25 | 42.44 | $249.86 | 237900 |
| 2024-04-24 | 43.68 | $251.27 | 284500 |
| 2024-04-23 | 44.64 | $252.37 | 389219 |
| 2024-04-22 | 39.53 | $247.92 | 330400 |
| 2024-04-19 | 36.22 | $245.29 | 1.5M |
| 2024-04-18 | 37.44 | $246.94 | 363800 |
| 2024-04-17 | 38.24 | $248.02 | 444545 |
| 2024-04-16 | 40.71 | $251.24 | 415500 |
| 2024-04-15 | 40.48 | $251.04 | 543400 |
| 2024-04-12 | 43.92 | $255.36 | 564600 |
| 2024-04-11 | 48.95 | $260.85 | 467016 |
| 2024-04-10 | 46.86 | $258.86 | 906100 |
| 2024-04-09 | 52.99 | $264.77 | 493200 |
| 2024-04-08 | 52.29 | $264.08 | 654608 |
| 2024-04-05 | 50.96 | $262.74 | 478421 |
| 2024-04-04 | 49.90 | $261.67 | 240913 |
| 2024-04-03 | 53.40 | $265.08 | 462500 |
| 2024-04-02 | 51.80 | $263.38 | 448909 |
| 2024-04-01 | 57.69 | $268.70 | 565600 |
| 2024-03-28 | 60.26 | $270.80 | 448100 |
| 2024-03-27 | 60.24 | $270.77 | 321365 |
| 2024-03-26 | 55.89 | $265.63 | 257500 |
| 2024-03-25 | 56.02 | $265.74 | 359839 |
| 2024-03-22 | 55.45 | $265.08 | 365549 |
| 2024-03-21 | 58.82 | $268.18 | 626500 |
| 2024-03-20 | 56.75 | $265.61 | 381702 |
| 2024-03-19 | 52.97 | $261.29 | 583200 |
| 2024-03-18 | 52.36 | $260.62 | 422224 |
| 2024-03-15 | 54.33 | $262.58 | 454104 |
| 2024-03-14 | 54.54 | $262.79 | 778428 |
| 2024-03-13 | 59.50 | $267.59 | 681800 |
| 2024-03-12 | 58.69 | $266.50 | 579807 |
| 2024-03-11 | 58.13 | $265.73 | 451300 |
| 2024-03-08 | 60.99 | $268.52 | 710243 |
| 2024-03-07 | 61.71 | $269.22 | 666700 |
| 2024-03-06 | 60.23 | $266.90 | 600700 |
| 2024-03-05 | 58.45 | $264.21 | 503800 |
| 2024-03-04 | 62.95 | $268.74 | 510484 |
| 2024-03-01 | 62.25 | $267.59 | 675418 |
| 2024-02-29 | 60.00 | $263.99 | 615000 |
| 2024-02-28 | 59.21 | $262.77 | 730631 |
| 2024-02-27 | 61.02 | $264.71 | 825100 |
| 2024-02-26 | 58.35 | $260.41 | 514935 |
| 2024-02-23 | 56.53 | $257.65 | 1.0M |
| 2024-02-22 | 56.37 | $257.40 | 889200 |
| 2024-02-21 | 53.48 | $253.06 | 747185 |
| 2024-02-20 | 55.39 | $255.44 | 690514 |
| 2024-02-16 | 58.74 | $259.44 | 777633 |
| 2024-02-15 | 62.41 | $263.53 | 598750 |
| 2024-02-14 | 58.88 | $257.61 | 617900 |
| 2024-02-13 | 54.18 | $250.81 | 1.4M |
| 2024-02-12 | 64.84 | $261.12 | 503326 |
| 2024-02-09 | 62.02 | $257.02 | 584965 |
| 2024-02-08 | 58.15 | $252.05 | 343400 |
| 2024-02-07 | 54.24 | $247.66 | 418400 |
| 2024-02-06 | 54.30 | $247.72 | 425344 |
| 2024-02-05 | 51.91 | $245.14 | 726705 |
| 2024-02-02 | 54.98 | $248.04 | 454200 |
| 2024-02-01 | 55.89 | $248.88 | 647300 |
| 2024-01-31 | 51.83 | $244.37 | 410469 |
| 2024-01-30 | 57.47 | $249.43 | 611293 |
| 2024-01-29 | 60.96 | $252.23 | 514300 |
| 2024-01-26 | 56.03 | $246.79 | 482737 |
| 2024-01-25 | 56.41 | $247.09 | 665735 |
| 2024-01-24 | 54.88 | $245.48 | 638308 |
| 2024-01-23 | 57.51 | $247.69 | 788326 |
| 2024-01-22 | 57.91 | $248.03 | 798900 |
| 2024-01-19 | 53.21 | $242.93 | 361824 |
| 2024-01-18 | 50.90 | $240.68 | 339648 |
| 2024-01-17 | 49.67 | $239.50 | 396141 |
| 2024-01-16 | 51.49 | $241.25 | 604145 |
| 2024-01-12 | 53.56 | $243.19 | 397339 |
| 2024-01-11 | 54.20 | $243.79 | 776326 |
| 2024-01-10 | 56.16 | $245.63 | 431522 |
| 2024-01-09 | 56.09 | $245.54 | 646400 |
| 2024-01-08 | 58.11 | $247.50 | 559318 |
| 2024-01-05 | 53.26 | $241.56 | 597000 |
| 2024-01-04 | 54.52 | $242.81 | 516247 |
| 2024-01-03 | 54.48 | $242.76 | 552400 |
| 2024-01-02 | 62.00 | $249.85 | 695800 |
| 2023-12-29 | 64.84 | $252.22 | 551800 |
| 2023-12-28 | 70.06 | $256.28 | 339839 |
| 2023-12-27 | 71.81 | $257.57 | 578283 |
| 2023-12-26 | 70.95 | $255.97 | 571500 |
| 2023-12-22 | 69.16 | $252.73 | 671542 |
| 2023-12-21 | 67.68 | $250.20 | 662500 |
| 2023-12-20 | 64.63 | $245.43 | 587400 |
| 2023-12-19 | 73.06 | $251.58 | 532149 |
| 2023-12-18 | 70.37 | $247.08 | 732013 |
| 2023-12-15 | 70.34 | $247.03 | 774700 |
| 2023-12-14 | 72.62 | $248.60 | 1.4M |
| 2023-12-13 | 69.04 | $242.70 | 602300 |
| 2023-12-12 | 63.29 | $235.27 | 309000 |
| 2023-12-11 | 62.64 | $234.54 | 866728 |
| 2023-12-08 | 61.99 | $233.80 | 683500 |
| 2023-12-07 | 60.46 | $232.05 | 665436 |
| 2023-12-06 | 59.28 | $230.73 | 903900 |
| 2023-12-05 | 60.00 | $231.29 | 604439 |
| 2023-12-04 | 63.71 | $234.11 | 628492 |
| 2023-12-01 | 61.85 | $231.77 | 552700 |
| 2023-11-30 | 56.49 | $225.84 | 384700 |
| 2023-11-29 | 55.69 | $225.04 | 581800 |
| 2023-11-28 | 54.40 | $223.74 | 478227 |
| 2023-11-27 | 56.02 | $225.10 | 382408 |
| 2023-11-24 | 56.63 | $225.62 | 151700 |
| 2023-11-22 | 55.34 | $224.17 | 559914 |
| 2023-11-21 | 53.89 | $222.57 | 414245 |
| 2023-11-20 | 56.88 | $225.30 | 642445 |
| 2023-11-17 | 55.42 | $223.60 | 491900 |
| 2023-11-16 | 52.87 | $220.74 | 726316 |
| 2023-11-15 | 56.48 | $224.11 | 735000 |
| 2023-11-14 | 56.31 | $223.91 | 1.1M |
| 2023-11-13 | 45.15 | $212.84 | 328218 |
| 2023-11-10 | 44.80 | $212.55 | 764100 |
| 2023-11-09 | 41.57 | $209.91 | 440900 |
| 2023-11-08 | 44.66 | $213.20 | 427700 |
| 2023-11-07 | 47.16 | $215.66 | 325700 |
| 2023-11-06 | 46.63 | $215.20 | 1.7M |
| 2023-11-03 | 49.16 | $217.68 | 954130 |
| 2023-11-02 | 42.07 | $211.78 | 910704 |
| 2023-11-01 | 36.08 | $207.61 | 464245 |
| 2023-10-31 | 35.13 | $206.99 | 486929 |
| 2023-10-30 | 31.79 | $204.83 | 520800 |
| 2023-10-27 | 30.60 | $204.07 | 1.1M |
| 2023-10-26 | 32.08 | $206.18 | 606922 |
| 2023-10-25 | 32.32 | $206.52 | 252913 |
| 2023-10-24 | 35.68 | $211.03 | 455009 |
| 2023-10-23 | 32.03 | $208.58 | 604809 |
| 2023-10-20 | 33.26 | $210.26 | 345000 |
| 2023-10-19 | 35.41 | $213.06 | 506900 |
| 2023-10-18 | 38.22 | $216.41 | 412835 |
| 2023-10-17 | 42.84 | $221.20 | 454632 |
| 2023-10-16 | 39.60 | $218.96 | 892700 |
| 2023-10-13 | 33.82 | $215.33 | 328926 |
| 2023-10-12 | 35.60 | $217.33 | 347519 |
| 2023-10-11 | 40.98 | $222.57 | 535142 |
| 2023-10-10 | 42.45 | $223.84 | 577200 |
| 2023-10-09 | 38.14 | $221.25 | 444826 |
| 2023-10-06 | 36.71 | $220.43 | 823300 |
| 2023-10-05 | 31.96 | $217.82 | 685700 |
| 2023-10-04 | 32.06 | $217.93 | 663829 |
| 2023-10-03 | 31.50 | $217.62 | 1.2M |
| 2023-10-02 | 34.81 | $221.43 | 939200 |
| 2023-09-29 | 37.47 | $224.15 | 715903 |
| 2023-09-28 | 39.07 | $225.68 | 459611 |
| 2023-09-27 | 35.26 | $223.46 | 871711 |
| 2023-09-26 | 31.18 | $221.24 | 713112 |
| 2023-09-25 | 33.79 | $224.10 | 504924 |
| 2023-09-22 | 32.59 | $223.46 | 838700 |
| 2023-09-21 | 33.06 | $223.99 | 688949 |
| 2023-09-20 | 36.73 | $227.84 | 489000 |
| 2023-09-19 | 39.25 | $230.19 | 389108 |
| 2023-09-18 | 40.62 | $231.40 | 325740 |
| 2023-09-15 | 41.86 | $232.49 | 764526 |
| 2023-09-14 | 45.53 | $235.50 | 502400 |
| 2023-09-13 | 41.33 | $232.91 | 664500 |
| 2023-09-12 | 43.39 | $234.59 | 256900 |
| 2023-09-11 | 43.95 | $235.04 | 465563 |
| 2023-09-08 | 43.08 | $234.48 | 288545 |
| 2023-09-07 | 44.38 | $235.60 | 421229 |
| 2023-09-06 | 47.46 | $238.13 | 256047 |
| 2023-09-05 | 47.61 | $238.25 | 426137 |
| 2023-09-01 | 53.56 | $242.73 | 345900 |
| 2023-08-31 | 50.87 | $240.67 | 284000 |
| 2023-08-30 | 51.45 | $241.09 | 334438 |
| 2023-08-29 | 49.27 | $239.41 | 510528 |
| 2023-08-28 | 43.94 | $235.67 | 287725 |
| 2023-08-25 | 41.77 | $234.27 | 450407 |
| 2023-08-24 | 39.54 | $232.87 | 694125 |
| 2023-08-23 | 43.59 | $236.45 | 496800 |
| 2023-08-22 | 39.50 | $233.96 | 501900 |
| 2023-08-21 | 39.03 | $233.68 | 525707 |
| 2023-08-18 | 38.47 | $233.34 | 536500 |
| 2023-08-17 | 36.07 | $231.86 | 953400 |
| 2023-08-16 | 39.76 | $235.56 | 436881 |
| 2023-08-15 | 43.58 | $238.90 | 457800 |
| 2023-08-14 | 46.52 | $241.21 | 532800 |
| 2023-08-11 | 45.97 | $240.84 | 470900 |
| 2023-08-10 | 45.52 | $240.53 | 714400 |
| 2023-08-09 | 46.26 | $241.16 | 590600 |
| 2023-08-08 | 49.56 | $243.86 | 485500 |
| 2023-08-07 | 51.76 | $245.56 | 394900 |
| 2023-08-04 | 52.89 | $246.42 | 708200 |
| 2023-08-03 | 54.23 | $247.44 | 651600 |
| 2023-08-02 | 55.32 | $248.28 | 712646 |
| 2023-08-01 | 61.38 | $252.61 | 372939 |
| 2023-07-31 | 63.56 | $254.04 | 470559 |
| 2023-07-28 | 60.53 | $250.79 | 292700 |
| 2023-07-27 | 57.02 | $247.43 | 634000 |
| 2023-07-26 | 61.98 | $250.61 | 284245 |
| 2023-07-25 | 61.17 | $249.81 | 600724 |
| 2023-07-24 | 60.40 | $249.04 | 286549 |
| 2023-07-21 | 60.88 | $249.36 | 660800 |
| 2023-07-20 | 61.98 | $250.12 | 308502 |
| 2023-07-19 | 65.53 | $252.52 | 820723 |
| 2023-07-18 | 66.30 | $253.03 | 577166 |
| 2023-07-17 | 64.53 | $250.74 | 1.1M |
| 2023-07-14 | 62.07 | $247.77 | 896100 |
| 2023-07-13 | 64.55 | $249.50 | 343800 |
| 2023-07-12 | 62.50 | $247.01 | 328041 |
| 2023-07-11 | 60.73 | $244.96 | 373256 |
| 2023-07-10 | 58.75 | $242.77 | 317242 |
| 2023-07-07 | 54.16 | $238.19 | 324511 |
| 2023-07-06 | 51.88 | $236.13 | 498105 |
| 2023-07-05 | 56.46 | $239.66 | 436300 |
| 2023-07-03 | 61.16 | $242.89 | 104400 |
| 2023-06-30 | 60.94 | $242.66 | 294700 |
| 2023-06-29 | 59.22 | $240.86 | 284524 |
| 2023-06-28 | 56.59 | $238.24 | 275600 |
| 2023-06-27 | 54.94 | $236.68 | 250300 |
| 2023-06-26 | 51.20 | $233.37 | 310500 |
| 2023-06-23 | 51.70 | $233.78 | 445949 |
| 2023-06-22 | 56.74 | $237.67 | 230200 |
| 2023-06-21 | 58.66 | $239.04 | 240102 |
| 2023-06-20 | 58.93 | $239.24 | 277000 |
| 2023-06-16 | 59.96 | $240.01 | 392910 |
| 2023-06-15 | 62.23 | $241.70 | 264048 |
| 2023-06-14 | 60.61 | $239.76 | 284742 |
| 2023-06-13 | 64.18 | $242.40 | 579127 |
| 2023-06-12 | 61.90 | $239.58 | 252800 |
| 2023-06-09 | 60.52 | $237.95 | 411900 |
| 2023-06-08 | 62.79 | $239.66 | 497705 |
| 2023-06-07 | 63.32 | $240.07 | 608440 |
| 2023-06-06 | 60.91 | $236.97 | 258924 |
| 2023-06-05 | 56.00 | $231.43 | 391164 |
| 2023-06-02 | 59.38 | $234.07 | 462009 |
| 2023-06-01 | 52.15 | $227.11 | 313730 |
| 2023-05-31 | 49.01 | $224.58 | 387505 |
| 2023-05-30 | 50.93 | $226.11 | 404701 |
| 2023-05-26 | 52.36 | $227.24 | 202200 |
| 2023-05-25 | 49.28 | $224.68 | 234300 |
| 2023-05-24 | 50.70 | $225.84 | 345542 |
| 2023-05-23 | 53.32 | $227.94 | 330300 |
| 2023-05-22 | 55.89 | $229.90 | 345200 |
| 2023-05-19 | 53.03 | $227.29 | 336236 |
| 2023-05-18 | 54.10 | $228.13 | 361639 |
| 2023-05-17 | 52.43 | $226.60 | 501046 |
| 2023-05-16 | 48.01 | $222.82 | 249549 |
| 2023-05-15 | 51.63 | $225.82 | 132700 |
| 2023-05-12 | 48.21 | $223.05 | 302400 |
| 2023-05-11 | 48.69 | $223.46 | 178618 |
| 2023-05-10 | 51.28 | $225.63 | 289200 |
| 2023-05-09 | 49.17 | $223.85 | 192544 |
| 2023-05-08 | 49.78 | $224.38 | 207602 |
| 2023-05-05 | 50.22 | $224.77 | 298820 |
| 2023-05-04 | 44.32 | $219.80 | 245903 |
| 2023-05-03 | 47.11 | $222.41 | 249705 |
| 2023-05-02 | 45.27 | $220.94 | 937826 |
| 2023-05-01 | 49.89 | $225.06 | 175603 |
| 2023-04-28 | 48.85 | $224.20 | 271400 |
| 2023-04-27 | 46.37 | $222.17 | 285724 |
| 2023-04-26 | 43.55 | $219.97 | 296302 |
| 2023-04-25 | 45.64 | $221.99 | 235649 |
| 2023-04-24 | 52.17 | $227.52 | 350939 |
| 2023-04-21 | 52.45 | $227.74 | 235400 |
| 2023-04-20 | 51.44 | $226.85 | 226807 |
| 2023-04-19 | 52.42 | $227.67 | 202408 |
| 2023-04-18 | 52.88 | $228.07 | 906204 |
| 2023-04-17 | 53.15 | $228.31 | 702800 |
| 2023-04-14 | 50.40 | $225.56 | 247500 |
| 2023-04-13 | 52.10 | $227.17 | 888720 |
| 2023-04-12 | 48.88 | $224.01 | 350400 |
| 2023-04-11 | 50.45 | $225.55 | 275609 |
| 2023-04-10 | 48.48 | $223.62 | 315425 |
| 2023-04-06 | 45.69 | $220.99 | 351941 |
| 2023-04-05 | 45.53 | $220.84 | 284100 |
| 2023-04-04 | 47.96 | $223.55 | 441843 |
| 2023-04-03 | 51.79 | $227.51 | 312202 |
| 2023-03-31 | 51.14 | $226.82 | 634528 |
| 2023-03-30 | 46.96 | $222.55 | 733743 |
| 2023-03-29 | 46.89 | $222.48 | 292127 |
| 2023-03-28 | 44.31 | $219.92 | 230600 |
| 2023-03-27 | 44.62 | $220.30 | 218039 |
| 2023-03-24 | 42.13 | $217.81 | 326600 |
| 2023-03-23 | 40.84 | $216.53 | 488804 |
| 2023-03-22 | 41.25 | $217.13 | 421246 |
| 2023-03-21 | 45.61 | $223.13 | 399800 |
| 2023-03-20 | 41.87 | $219.29 | 332121 |
| 2023-03-17 | 39.05 | $216.57 | 651800 |
| 2023-03-16 | 42.62 | $221.51 | 1.3M |
| 2023-03-15 | 39.21 | $218.32 | 428437 |
| 2023-03-14 | 42.25 | $222.38 | 543600 |
| 2023-03-13 | 36.95 | $217.74 | 639500 |
| 2023-03-10 | 38.44 | $219.80 | 1.0M |
| 2023-03-09 | 44.36 | $227.00 | 277400 |
| 2023-03-08 | 50.31 | $232.81 | 185200 |
| 2023-03-07 | 50.34 | $232.84 | 285112 |
| 2023-03-06 | 52.82 | $235.09 | 419706 |
| 2023-03-03 | 56.67 | $238.36 | 452700 |
| 2023-03-02 | 53.04 | $234.71 | 304200 |
| 2023-03-01 | 52.32 | $234.02 | 288610 |
| 2023-02-28 | 51.34 | $233.06 | 243400 |
| 2023-02-27 | 51.24 | $232.96 | 656023 |
| 2023-02-24 | 50.19 | $231.87 | 316000 |
| 2023-02-23 | 52.23 | $233.95 | 293800 |
| 2023-02-22 | 50.54 | $232.11 | 404849 |
| 2023-02-21 | 49.74 | $231.24 | 619235 |
| 2023-02-17 | 57.24 | $238.65 | 483300 |
| 2023-02-16 | 56.73 | $238.04 | 428400 |
| 2023-02-15 | 59.72 | $240.74 | 258315 |
| 2023-02-14 | 57.63 | $238.08 | 303900 |
| 2023-02-13 | 57.32 | $237.69 | 324100 |
| 2023-02-10 | 54.89 | $234.66 | 304037 |
| 2023-02-09 | 54.68 | $234.40 | 357500 |
| 2023-02-08 | 57.90 | $237.67 | 364300 |
| 2023-02-07 | 61.82 | $241.37 | 360900 |
| 2023-02-06 | 60.20 | $239.03 | 307730 |
| 2023-02-03 | 64.21 | $242.66 | 413429 |
| 2023-02-02 | 66.96 | $245.01 | 606400 |
| 2023-02-01 | 63.87 | $240.06 | 398344 |
| 2023-01-31 | 61.00 | $235.96 | 384405 |
| 2023-01-30 | 56.53 | $230.37 | 1.0M |
| 2023-01-27 | 61.02 | $234.15 | 374500 |
| 2023-01-26 | 60.13 | $233.03 | 236100 |
| 2023-01-25 | 58.89 | $231.48 | 207800 |
| 2023-01-24 | 58.51 | $230.99 | 326222 |
| 2023-01-23 | 59.59 | $231.99 | 735500 |
| 2023-01-20 | 56.81 | $228.34 | 569800 |
| 2023-01-19 | 53.51 | $224.38 | 736213 |
| 2023-01-18 | 56.38 | $227.16 | 726400 |
| 2023-01-17 | 60.06 | $230.50 | 644250 |
| 2023-01-13 | 60.31 | $230.72 | 576000 |
| 2023-01-12 | 58.97 | $228.88 | 632800 |
| 2023-01-11 | 55.89 | $224.86 | 349700 |
| 2023-01-10 | 53.76 | $222.26 | 303100 |
| 2023-01-09 | 50.64 | $218.69 | 555100 |
| 2023-01-06 | 49.68 | $217.63 | 513800 |
| 2023-01-05 | 44.77 | $212.51 | 418500 |
| 2023-01-04 | 46.95 | $215.07 | 340200 |
| 2023-01-03 | 44.53 | $212.65 | 538642 |
| 2022-12-30 | 46.07 | $214.52 | 443005 |
| 2022-12-29 | 46.42 | $214.95 | 753207 |
| 2022-12-28 | 40.56 | $209.10 | 570600 |
| 2022-12-27 | 42.94 | $212.21 | 577248 |
| 2022-12-23 | 44.51 | $214.19 | 310703 |
| 2022-12-22 | 44.02 | $213.69 | 513600 |
| 2022-12-21 | 46.57 | $216.94 | 675242 |
| 2022-12-20 | 42.88 | $213.13 | 496700 |
| 2022-12-19 | 41.31 | $211.57 | 815925 |
| 2022-12-16 | 43.97 | $215.18 | 559700 |
| 2022-12-15 | 44.97 | $216.48 | 549110 |
| 2022-12-14 | 50.17 | $222.76 | 1.1M |
| 2022-12-13 | 51.34 | $224.06 | 937638 |
| 2022-12-12 | 49.45 | $221.87 | 634100 |
| 2022-12-09 | 46.39 | $218.47 | 628649 |
| 2022-12-08 | 49.02 | $221.64 | 711546 |
| 2022-12-07 | 47.50 | $219.93 | 731500 |
| 2022-12-06 | 47.61 | $220.07 | 1.0M |
| 2022-12-05 | 51.33 | $224.66 | 633400 |
| 2022-12-02 | 57.24 | $231.03 | 332327 |
| 2022-12-01 | 56.06 | $229.46 | 726100 |
| 2022-11-30 | 56.07 | $229.47 | 497244 |
| 2022-11-29 | 50.83 | $222.78 | 334246 |
| 2022-11-28 | 50.70 | $222.63 | 621114 |
| 2022-11-25 | 54.64 | $227.10 | 131031 |
| 2022-11-23 | 54.57 | $227.00 | 267800 |
| 2022-11-22 | 53.77 | $225.90 | 855134 |
| 2022-11-21 | 52.05 | $223.54 | 424419 |
| 2022-11-18 | 53.38 | $225.21 | 342605 |
| 2022-11-17 | 52.49 | $223.92 | 503500 |
| 2022-11-16 | 54.40 | $226.41 | 369800 |
| 2022-11-15 | 57.70 | $230.52 | 472727 |
| 2022-11-14 | 55.25 | $226.61 | 391800 |
| 2022-11-11 | 57.13 | $228.95 | 726500 |
| 2022-11-10 | 55.59 | $226.44 | 812100 |
| 2022-11-09 | 45.42 | $212.74 | 623000 |
| 2022-11-08 | 51.17 | $219.82 | 542824 |
| 2022-11-07 | 50.93 | $219.53 | 862500 |
| 2022-11-04 | 50.04 | $218.43 | 398000 |
| 2022-11-03 | 49.12 | $217.28 | 352520 |
| 2022-11-02 | 49.93 | $218.35 | 361526 |
| 2022-11-01 | 56.89 | $226.70 | 358837 |
| 2022-10-31 | 56.59 | $226.26 | 962128 |
| 2022-10-28 | 56.30 | $225.82 | 1.3M |
| 2022-10-27 | 52.98 | $220.96 | 838400 |
| 2022-10-26 | 53.53 | $221.65 | 539400 |
| 2022-10-25 | 52.76 | $220.51 | 581200 |
| 2022-10-24 | 48.10 | $213.98 | 493454 |
| 2022-10-21 | 47.90 | $213.71 | 437800 |
| 2022-10-20 | 44.56 | $209.31 | 282005 |
| 2022-10-19 | 45.74 | $211.18 | 355426 |
| 2022-10-18 | 48.51 | $215.41 | 494300 |
| 2022-10-17 | 46.64 | $212.84 | 492700 |
| 2022-10-14 | 41.13 | $205.84 | 947952 |
| 2022-10-13 | 45.30 | $212.41 | 730822 |
| 2022-10-12 | 41.47 | $207.95 | 536100 |
| 2022-10-11 | 42.08 | $208.92 | 588702 |
| 2022-10-10 | 42.42 | $209.48 | 392300 |
| 2022-10-07 | 43.42 | $211.15 | 375732 |
| 2022-10-06 | 48.07 | $218.36 | 724800 |
| 2022-10-05 | 48.69 | $219.26 | 452400 |
| 2022-10-04 | 49.46 | $220.41 | 1.2M |
| 2022-10-03 | 43.48 | $212.34 | 413900 |
| 2022-09-30 | 38.57 | $206.59 | 503200 |
| 2022-09-29 | 39.40 | $208.05 | 464700 |
| 2022-09-28 | 41.74 | $212.08 | 654427 |
| 2022-09-27 | 35.12 | $204.81 | 501317 |
| 2022-09-26 | 33.26 | $202.93 | 589225 |
| 2022-09-23 | 34.72 | $205.83 | 853200 |
| 2022-09-22 | 37.52 | $211.02 | 876200 |
| 2022-09-21 | 40.93 | $216.66 | 352509 |
| 2022-09-20 | 42.82 | $219.54 | 804235 |
| 2022-09-19 | 45.05 | $222.79 | 669000 |
| 2022-09-16 | 43.69 | $221.20 | 804323 |
| 2022-09-15 | 46.80 | $225.70 | 406400 |
| 2022-09-14 | 48.47 | $227.98 | 377376 |
| 2022-09-13 | 47.22 | $226.39 | 572416 |
| 2022-09-12 | 54.79 | $235.97 | 487400 |
| 2022-09-09 | 52.83 | $233.35 | 623300 |
| 2022-09-08 | 49.09 | $228.69 | 437800 |
| 2022-09-07 | 46.94 | $226.18 | 498903 |
| 2022-09-06 | 42.17 | $221.02 | 555000 |
| 2022-09-02 | 43.30 | $222.60 | 474500 |
| 2022-09-01 | 44.64 | $224.45 | 678000 |
| 2022-08-31 | 47.00 | $227.63 | 959222 |
| 2022-08-30 | 47.75 | $228.62 | 639034 |
| 2022-08-29 | 50.37 | $232.03 | 693400 |
| 2022-08-26 | 51.98 | $234.06 | 669300 |
| 2022-08-25 | 59.53 | $242.51 | 384026 |
| 2022-08-24 | 57.07 | $239.00 | 315706 |
| 2022-08-23 | 55.20 | $236.46 | 444200 |
| 2022-08-22 | 54.62 | $235.68 | 731110 |
| 2022-08-19 | 58.89 | $240.30 | 550735 |
| 2022-08-18 | 64.64 | $245.84 | 323300 |
| 2022-08-17 | 63.27 | $243.61 | 279110 |
| 2022-08-16 | 67.87 | $247.71 | 612900 |
| 2022-08-15 | 68.70 | $248.43 | 743500 |
| 2022-08-12 | 68.37 | $247.77 | 502970 |
| 2022-08-11 | 65.52 | $242.47 | 555698 |
| 2022-08-10 | 65.38 | $242.22 | 779510 |
| 2022-08-09 | 60.75 | $234.54 | 380600 |
| 2022-08-08 | 65.65 | $239.05 | 1.1M |
| 2022-08-05 | 64.04 | $236.41 | 486806 |
| 2022-08-04 | 62.56 | $234.08 | 447000 |
| 2022-08-03 | 62.57 | $234.09 | 514200 |
| 2022-08-02 | 60.14 | $230.24 | 741000 |
| 2022-08-01 | 59.55 | $229.33 | 733806 |
| 2022-07-29 | 59.81 | $229.61 | 749100 |
| 2022-07-28 | 58.76 | $227.89 | 1.4M |
| 2022-07-27 | 56.60 | $224.44 | 604403 |
| 2022-07-26 | 52.97 | $219.08 | 496100 |
| 2022-07-25 | 54.47 | $220.94 | 314251 |
| 2022-07-22 | 53.89 | $220.07 | 552799 |
| 2022-07-21 | 57.38 | $224.43 | 547022 |
| 2022-07-20 | 56.14 | $222.44 | 698020 |
| 2022-07-19 | 53.61 | $218.48 | 604217 |
| 2022-07-18 | 47.99 | $210.68 | 617614 |
| 2022-07-15 | 48.87 | $211.90 | 655518 |
| 2022-07-14 | 45.72 | $207.83 | 475604 |
| 2022-07-13 | 46.97 | $209.68 | 602092 |
| 2022-07-12 | 46.88 | $209.56 | 505447 |
| 2022-07-11 | 47.83 | $211.05 | 470500 |
| 2022-07-08 | 51.35 | $216.33 | 725706 |
| 2022-07-07 | 51.04 | $215.85 | 897500 |
| 2022-07-06 | 46.81 | $209.56 | 491742 |
| 2022-07-05 | 47.50 | $210.67 | 703706 |
| 2022-07-01 | 45.78 | $208.15 | 509538 |
| 2022-06-30 | 44.52 | $206.31 | 773900 |
| 2022-06-29 | 45.60 | $208.29 | 671156 |
| 2022-06-28 | 46.64 | $210.20 | 627300 |
| 2022-06-27 | 49.18 | $214.76 | 743700 |
| 2022-06-24 | 48.74 | $213.99 | 1.2M |
| 2022-06-23 | 44.62 | $207.15 | 876830 |
| 2022-06-22 | 40.96 | $201.60 | 1.2M |
| 2022-06-21 | 40.46 | $200.87 | 1.2M |
| 2022-06-17 | 38.22 | $197.51 | 1.1M |
| 2022-06-16 | 35.95 | $194.20 | 608300 |
| 2022-06-15 | 40.21 | $204.26 | 690400 |
| 2022-06-14 | 37.78 | $200.77 | 1.1M |
| 2022-06-13 | 38.07 | $201.46 | 1.4M |
| 2022-06-10 | 42.91 | $212.12 | 1.0M |
| 2022-06-09 | 46.50 | $218.95 | 999900 |
| 2022-06-08 | 49.55 | $224.22 | 861400 |
| 2022-06-07 | 51.25 | $227.03 | 526090 |
| 2022-06-06 | 49.04 | $223.29 | 600500 |
| 2022-06-03 | 48.87 | $223.01 | 739146 |
| 2022-06-02 | 50.16 | $225.36 | 679724 |
| 2022-06-01 | 46.20 | $218.48 | 603040 |
| 2022-05-31 | 47.24 | $220.47 | 1.0M |
| 2022-05-27 | 48.90 | $223.67 | 639400 |
| 2022-05-26 | 45.01 | $216.91 | 1.4M |
| 2022-05-25 | 41.62 | $211.50 | 899125 |
| 2022-05-24 | 38.84 | $207.30 | 711200 |
| 2022-05-23 | 41.07 | $212.33 | 490615 |
| 2022-05-20 | 40.20 | $210.99 | 756000 |
| 2022-05-19 | 40.27 | $211.15 | 779700 |
| 2022-05-18 | 39.27 | $209.49 | 795536 |
| 2022-05-17 | 42.93 | $218.40 | 570710 |
| 2022-05-16 | 38.66 | $211.39 | 656000 |
| 2022-05-13 | 39.71 | $214.01 | 901300 |
| 2022-05-12 | 33.99 | $205.26 | 1.4M |
| 2022-05-11 | 31.17 | $201.28 | 1.5M |
| 2022-05-10 | 33.71 | $208.66 | 1.3M |
| 2022-05-09 | 32.95 | $207.58 | 1.4M |
| 2022-05-06 | 37.10 | $218.69 | 888406 |
| 2022-05-05 | 39.25 | $223.77 | 898900 |
| 2022-05-04 | 44.91 | $235.41 | 823746 |
| 2022-05-03 | 40.56 | $229.19 | 984132 |
| 2022-05-02 | 40.13 | $228.60 | 1.2M |
| 2022-04-29 | 37.22 | $224.59 | 790209 |
| 2022-04-28 | 40.29 | $231.20 | 783010 |
| 2022-04-27 | 37.52 | $227.46 | 855627 |
| 2022-04-26 | 38.05 | $228.63 | 1.0M |
| 2022-04-25 | 42.55 | $237.97 | 908800 |
| 2022-04-22 | 40.20 | $234.71 | 837500 |
| 2022-04-21 | 43.55 | $241.17 | 671504 |
| 2022-04-20 | 47.46 | $247.89 | 453600 |
| 2022-04-19 | 47.54 | $248.03 | 830500 |
| 2022-04-18 | 43.55 | $242.17 | 621300 |
| 2022-04-14 | 45.31 | $245.32 | 542117 |
| 2022-04-13 | 47.59 | $249.24 | 334400 |
| 2022-04-12 | 44.37 | $244.49 | 652800 |
| 2022-04-11 | 43.91 | $243.82 | 864300 |
| 2022-04-08 | 44.88 | $245.66 | 392400 |
| 2022-04-07 | 46.49 | $248.69 | 488039 |
| 2022-04-06 | 46.89 | $249.45 | 551809 |
| 2022-04-05 | 49.43 | $254.23 | 506402 |
| 2022-04-04 | 53.40 | $261.13 | 770246 |
| 2022-04-01 | 52.18 | $258.82 | 534700 |
| 2022-03-31 | 50.55 | $255.75 | 698147 |
| 2022-03-30 | 52.23 | $258.80 | 803630 |
| 2022-03-29 | 55.38 | $264.27 | 1.2M |
| 2022-03-28 | 51.15 | $256.00 | 949803 |
| 2022-03-25 | 50.55 | $254.89 | 1.0M |
| 2022-03-24 | 51.60 | $256.82 | 485228 |
| 2022-03-23 | 50.00 | $253.67 | 653200 |
| 2022-03-22 | 52.73 | $258.87 | 795000 |
| 2022-03-21 | 50.86 | $255.05 | 846200 |
| 2022-03-18 | 52.94 | $259.05 | 1.0M |
| 2022-03-17 | 50.91 | $254.80 | 879530 |
| 2022-03-16 | 48.14 | $249.28 | 774400 |
| 2022-03-15 | 42.53 | $239.22 | 940100 |
| 2022-03-14 | 39.35 | $234.10 | 1.3M |
| 2022-03-11 | 42.19 | $240.66 | 618980 |
| 2022-03-10 | 44.99 | $246.62 | 979642 |
| 2022-03-09 | 45.73 | $248.15 | 748428 |
| 2022-03-08 | 40.43 | $239.43 | 674347 |
| 2022-03-07 | 39.45 | $237.91 | 1.5M |
| 2022-03-04 | 42.52 | $244.95 | 918939 |
| 2022-03-03 | 45.06 | $250.30 | 825700 |
| 2022-03-02 | 47.76 | $255.64 | 536738 |
| 2022-03-01 | 44.64 | $250.35 | 900304 |
| 2022-02-28 | 47.05 | $255.13 | 798420 |
| 2022-02-25 | 46.38 | $253.96 | 896800 |
| 2022-02-24 | 43.51 | $249.05 | 1.1M |
| 2022-02-23 | 37.16 | $239.30 | 890700 |
| 2022-02-22 | 39.71 | $245.16 | 1.1M |
| 2022-02-18 | 41.37 | $248.78 | 977320 |
| 2022-02-17 | 43.02 | $252.27 | 745319 |
| 2022-02-16 | 47.22 | $260.45 | 446237 |
| 2022-02-15 | 47.50 | $260.97 | 750300 |
| 2022-02-14 | 42.40 | $252.79 | 613047 |
| 2022-02-11 | 42.67 | $253.36 | 924640 |
| 2022-02-10 | 44.97 | $258.09 | 1.3M |
| 2022-02-09 | 47.29 | $262.64 | 996306 |
| 2022-02-08 | 43.26 | $256.05 | 735547 |
| 2022-02-07 | 39.96 | $251.07 | 685800 |
| 2022-02-04 | 39.04 | $249.71 | 755700 |
| 2022-02-03 | 37.47 | $247.36 | 1.1M |
| 2022-02-02 | 40.13 | $253.73 | 830382 |
| 2022-02-01 | 41.61 | $257.08 | 1.1M |
| 2022-01-31 | 39.49 | $253.73 | 1.4M |
| 2022-01-28 | 32.34 | $243.45 | 1.5M |
| 2022-01-27 | 27.62 | $237.49 | 761424 |
| 2022-01-26 | 29.70 | $243.77 | 1.1M |
| 2022-01-25 | 31.10 | $247.75 | 1.6M |
| 2022-01-24 | 33.53 | $254.19 | 1.5M |
| 2022-01-21 | 26.94 | $246.38 | 1.2M |
| 2022-01-20 | 28.95 | $252.13 | 1.2M |
| 2022-01-19 | 30.66 | $256.66 | 1.1M |
| 2022-01-18 | 32.27 | $260.68 | 1.0M |
| 2022-01-14 | 36.80 | $270.61 | 888816 |
| 2022-01-13 | 37.09 | $271.19 | 958200 |
| 2022-01-12 | 39.58 | $276.09 | 873124 |
| 2022-01-11 | 41.14 | $279.00 | 1.2M |
| 2022-01-10 | 38.01 | $275.08 | 2.2M |
| 2022-01-07 | 38.53 | $276.12 | 1.0M |
| 2022-01-06 | 41.18 | $281.32 | 872400 |
| 2022-01-05 | 40.91 | $280.95 | 832408 |
| 2022-01-04 | 48.34 | $293.75 | 839944 |
| 2022-01-03 | 50.33 | $296.68 | 718200 |
| 2021-12-31 | 47.80 | $293.05 | 617154 |
| 2021-12-30 | 48.65 | $294.36 | 622900 |
| 2021-12-29 | 48.27 | $293.79 | 660904 |
| 2021-12-28 | 48.22 | $293.70 | 664536 |
| 2021-12-27 | 50.03 | $296.80 | 657400 |
| 2021-12-23 | 48.61 | $294.40 | 581100 |
| 2021-12-22 | 46.74 | $291.29 | 664600 |
| 2021-12-21 | 45.32 | $288.95 | 993300 |
| 2021-12-20 | 39.82 | $280.53 | 1.3M |
| 2021-12-17 | 41.64 | $284.38 | 1.4M |
| 2021-12-16 | 38.62 | $280.02 | 1.6M |
| 2021-12-15 | 42.73 | $288.56 | 1.0M |
| 2021-12-14 | 38.13 | $282.27 | 1.6M |
| 2021-12-13 | 39.72 | $285.57 | 945539 |
| 2021-12-10 | 42.13 | $290.33 | 986415 |
| 2021-12-09 | 43.02 | $292.05 | 738800 |
| 2021-12-08 | 47.79 | $300.54 | 1.3M |
| 2021-12-07 | 46.10 | $298.01 | 929942 |
| 2021-12-06 | 38.95 | $288.38 | 880617 |
| 2021-12-03 | 34.73 | $283.43 | 688000 |
| 2021-12-02 | 38.78 | $291.30 | 907400 |
| 2021-12-01 | 32.15 | $284.36 | 812443 |
| 2021-11-30 | 36.31 | $292.09 | 732625 |
| 2021-11-29 | 39.32 | $296.90 | 1.0M |
| 2021-11-26 | 39.30 | $296.88 | 1.3M |
| 2021-11-24 | 47.38 | $307.83 | 429800 |
| 2021-11-23 | 45.81 | $306.21 | 1.6M |
| 2021-11-22 | 47.60 | $308.37 | 368001 |
| 2021-11-19 | 51.39 | $312.65 | 270860 |
| 2021-11-18 | 53.77 | $315.16 | 396341 |
| 2021-11-17 | 55.72 | $317.16 | 358300 |
| 2021-11-16 | 60.07 | $321.35 | 178926 |
| 2021-11-15 | 59.09 | $320.00 | 410728 |
| 2021-11-12 | 61.67 | $322.43 | 333128 |
| 2021-11-11 | 60.89 | $321.26 | 384203 |
| 2021-11-10 | 59.20 | $318.76 | 341100 |
| 2021-11-09 | 66.88 | $325.76 | 428500 |
| 2021-11-08 | 68.80 | $327.35 | 348925 |
| 2021-11-05 | 67.91 | $325.73 | 404700 |
| 2021-11-04 | 66.43 | $323.11 | 538801 |
| 2021-11-03 | 65.45 | $321.41 | 643700 |
| 2021-11-02 | 61.90 | $315.71 | 359704 |
| 2021-11-01 | 61.72 | $315.43 | 503135 |
| 2021-10-29 | 55.97 | $307.42 | 316646 |
| 2021-10-28 | 55.66 | $307.03 | 478100 |
| 2021-10-27 | 49.62 | $300.01 | 290800 |
| 2021-10-26 | 55.10 | $305.41 | 374542 |
| 2021-10-25 | 57.15 | $307.25 | 373900 |
| 2021-10-22 | 54.24 | $303.93 | 218900 |
| 2021-10-21 | 55.56 | $305.16 | 314914 |
| 2021-10-20 | 54.08 | $303.45 | 336932 |
| 2021-10-19 | 53.28 | $302.53 | 311841 |
| 2021-10-18 | 51.63 | $300.62 | 218100 |
| 2021-10-15 | 51.55 | $300.53 | 410157 |
| 2021-10-14 | 52.49 | $301.60 | 402500 |
| 2021-10-13 | 48.80 | $297.16 | 440800 |
| 2021-10-12 | 46.92 | $295.02 | 234316 |
| 2021-10-11 | 44.83 | $292.71 | 197337 |
| 2021-10-08 | 46.23 | $294.58 | 357609 |
| 2021-10-07 | 48.93 | $298.07 | 485000 |
| 2021-10-06 | 44.56 | $293.12 | 302305 |
| 2021-10-05 | 45.44 | $294.29 | 565700 |
| 2021-10-04 | 43.94 | $292.61 | 563827 |
| 2021-10-01 | 47.69 | $297.68 | 1.1M |
| 2021-09-30 | 44.03 | $293.59 | 673039 |
| 2021-09-29 | 45.86 | $296.04 | 361922 |
| 2021-09-28 | 47.12 | $297.71 | 339400 |
| 2021-09-27 | 54.99 | $306.82 | 419342 |
| 2021-09-24 | 52.72 | $304.06 | 481619 |
| 2021-09-23 | 55.05 | $306.49 | 752800 |
| 2021-09-22 | 50.21 | $300.86 | 588217 |
| 2021-09-21 | 45.56 | $296.15 | 290087 |
| 2021-09-20 | 43.94 | $294.62 | 494700 |
| 2021-09-17 | 51.52 | $302.60 | 394840 |
| 2021-09-16 | 51.16 | $302.24 | 401400 |
| 2021-09-15 | 50.30 | $301.36 | 460531 |
| 2021-09-14 | 47.12 | $298.19 | 372100 |
| 2021-09-13 | 50.48 | $301.66 | 459022 |
| 2021-09-10 | 50.09 | $301.26 | 326848 |
| 2021-09-09 | 52.83 | $304.03 | 331500 |
| 2021-09-08 | 52.23 | $303.36 | 475041 |
| 2021-09-07 | 56.43 | $307.48 | 406905 |
| 2021-09-03 | 59.26 | $310.06 | 398687 |
| 2021-09-02 | 60.32 | $311.01 | 575316 |
| 2021-09-01 | 58.34 | $308.35 | 344800 |
| 2021-08-31 | 56.20 | $305.61 | 292453 |
| 2021-08-30 | 55.69 | $304.97 | 404000 |
| 2021-08-27 | 56.47 | $305.77 | 562517 |
| 2021-08-26 | 49.37 | $297.26 | 414900 |
| 2021-08-25 | 52.22 | $300.26 | 396100 |
| 2021-08-24 | 51.29 | $299.22 | 402021 |
| 2021-08-23 | 48.28 | $295.93 | 751244 |
| 2021-08-20 | 41.53 | $289.47 | 707410 |
| 2021-08-19 | 35.23 | $284.40 | 557406 |
| 2021-08-18 | 37.97 | $287.98 | 371204 |
| 2021-08-17 | 39.63 | $290.00 | 567200 |
| 2021-08-16 | 43.18 | $294.01 | 413200 |
| 2021-08-13 | 46.36 | $297.24 | 477548 |
| 2021-08-12 | 50.03 | $300.63 | 415900 |
| 2021-08-11 | 50.66 | $301.19 | 480045 |
| 2021-08-10 | 50.66 | $301.19 | 581800 |
| 2021-08-09 | 51.65 | $302.14 | 255000 |
| 2021-08-06 | 52.57 | $303.03 | 270100 |
| 2021-08-05 | 52.69 | $303.15 | 328800 |
| 2021-08-04 | 47.48 | $297.66 | 194100 |
| 2021-08-03 | 49.07 | $299.36 | 373700 |
| 2021-08-02 | 49.07 | $299.36 | 439449 |
| 2021-07-30 | 49.68 | $300.05 | 321000 |
| 2021-07-29 | 51.28 | $301.88 | 280700 |
| 2021-07-28 | 50.00 | $300.35 | 889523 |
| 2021-07-27 | 44.99 | $294.79 | 482500 |
| 2021-07-26 | 48.49 | $299.00 | 464348 |
| 2021-07-23 | 49.25 | $299.89 | 418220 |
| 2021-07-22 | 47.96 | $298.42 | 328516 |
| 2021-07-21 | 51.20 | $302.26 | 538727 |
| 2021-07-20 | 46.12 | $296.62 | 645118 |
| 2021-07-19 | 36.19 | $287.73 | 808140 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-91.04
2026-07-16
Close Price
$377.17
Vol: 452337
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -91.04 | $377.17 | 452337 |
| 2026-07-15 | -73.79 | $382.53 | 234900 |
| 2026-07-14 | -76.76 | $381.96 | 396844 |
| 2026-07-13 | -89.59 | $378.97 | 365802 |
| 2026-07-10 | -41.09 | $384.68 | 314936 |
| 2026-07-09 | -24.33 | $388.84 | 200100 |
| 2026-07-08 | -36.39 | $382.64 | 630417 |
| 2026-07-07 | -28.49 | $385.69 | 469709 |
| 2026-07-06 | -17.35 | $389.99 | 236107 |
| 2026-07-02 | -25.67 | $386.78 | 1.2M |
| 2026-07-01 | -14.48 | $391.10 | 385500 |
| 2026-06-30 | -7.07 | $393.96 | 734100 |
| 2026-06-29 | -16.68 | $390.25 | 600827 |
| 2026-06-26 | -21.70 | $388.31 | 836500 |
| 2026-06-25 | -12.35 | $391.92 | 463915 |
| 2026-06-24 | -16.94 | $389.01 | 688800 |
| 2026-06-23 | -20.52 | $387.68 | 414457 |
| 2026-06-22 | -3.95 | $393.85 | 377200 |
| 2026-06-18 | -2.52 | $389.04 | 613600 |
| 2026-06-17 | -25.78 | $380.02 | 670326 |
| 2026-06-16 | -19.56 | $381.41 | 308200 |
| 2026-06-15 | -7.64 | $386.17 | 261224 |
| 2026-06-12 | -12.00 | $380.39 | 275001 |
| 2026-06-11 | -18.72 | $377.91 | 388317 |
| 2026-06-10 | -54.79 | $365.21 | 389000 |
| 2026-06-09 | -39.45 | $370.61 | 610600 |
| 2026-06-08 | -42.09 | $369.68 | 346500 |
| 2026-06-05 | -51.78 | $366.27 | 618900 |
| 2026-06-04 | -4.54 | $382.90 | 265400 |
| 2026-06-03 | -20.08 | $376.99 | 514100 |
| 2026-06-02 | -4.50 | $382.39 | 551256 |
| 2026-06-01 | -13.13 | $379.40 | 626433 |
| 2026-05-29 | -9.17 | $380.77 | 488106 |
| 2026-05-28 | -3.38 | $382.78 | 270421 |
| 2026-05-27 | -5.36 | $379.87 | 500642 |
| 2026-05-26 | -1.75 | $379.69 | 360640 |
| 2026-05-22 | -12.24 | $372.34 | 303013 |
| 2026-05-21 | -27.83 | $368.06 | 382100 |
| 2026-05-20 | -45.65 | $363.17 | 349700 |
| 2026-05-19 | -81.86 | $353.23 | 492321 |
| 2026-05-18 | -66.01 | $357.58 | 434832 |
| 2026-05-15 | -49.00 | $362.25 | 253436 |
| 2026-05-14 | -12.60 | $372.24 | 253026 |
| 2026-05-13 | -21.47 | $369.28 | 241000 |
| 2026-05-12 | -23.14 | $368.58 | 234300 |
| 2026-05-11 | -8.61 | $372.81 | 336743 |
| 2026-05-08 | -14.82 | $368.99 | 187707 |
| 2026-05-07 | -20.14 | $366.58 | 275837 |
| 2026-05-06 | -0.87 | $374.14 | 427546 |
| 2026-05-05 | -0.83 | $368.21 | 183523 |
| 2026-05-04 | -8.24 | $361.52 | 364439 |
| 2026-05-01 | -1.40 | $362.46 | 256310 |
| 2026-04-30 | -5.94 | $359.88 | 311100 |
| 2026-04-29 | -21.55 | $351.33 | 350001 |
| 2026-04-28 | -20.11 | $351.50 | 253271 |
| 2026-04-27 | -8.35 | $357.83 | 660000 |
| 2026-04-24 | -7.77 | $358.20 | 281417 |
| 2026-04-23 | -11.29 | $355.96 | 497800 |
| 2026-04-22 | -7.23 | $358.54 | 363600 |
| 2026-04-21 | -12.19 | $355.39 | 460050 |
| 2026-04-20 | -0.57 | $358.71 | 338354 |
| 2026-04-17 | -3.93 | $356.35 | 573929 |
| 2026-04-16 | -1.51 | $348.67 | 382600 |
| 2026-04-15 | -0.76 | $347.98 | 461801 |
| 2026-04-14 | -1.89 | $345.88 | 377449 |
| 2026-04-13 | -0.86 | $338.90 | 684759 |
| 2026-04-10 | -8.80 | $331.87 | 248328 |
| 2026-04-09 | -6.40 | $332.72 | 307200 |
| 2026-04-08 | -11.12 | $331.05 | 718414 |
| 2026-04-07 | -34.28 | $320.21 | 470144 |
| 2026-04-06 | -35.94 | $319.69 | 477181 |
| 2026-04-02 | -40.19 | $318.36 | 337439 |
| 2026-04-01 | -51.96 | $316.16 | 940340 |
| 2026-03-31 | -61.63 | $313.81 | 629223 |
| 2026-03-30 | -96.26 | $301.02 | 643640 |
| 2026-03-27 | -96.83 | $307.37 | 455828 |
| 2026-03-26 | -80.17 | $313.68 | 346443 |
| 2026-03-25 | -59.08 | $321.24 | 467130 |
| 2026-03-24 | -71.42 | $317.06 | 506279 |
| 2026-03-23 | -73.10 | $316.49 | 911353 |
| 2026-03-20 | -93.59 | $309.55 | 669500 |
| 2026-03-19 | -76.92 | $317.81 | 348000 |
| 2026-03-18 | -89.87 | $315.57 | 591325 |
| 2026-03-17 | -71.49 | $321.00 | 249000 |
| 2026-03-16 | -79.24 | $318.71 | 476981 |
| 2026-03-13 | -91.20 | $315.18 | 321200 |
| 2026-03-12 | -87.03 | $316.45 | 932644 |
| 2026-03-11 | -61.90 | $324.87 | 409228 |
| 2026-03-10 | -61.26 | $325.22 | 515257 |
| 2026-03-09 | -60.56 | $325.45 | 836012 |
| 2026-03-06 | -95.54 | $320.36 | 546612 |
| 2026-03-05 | -77.92 | $328.55 | 564557 |
| 2026-03-04 | -48.13 | $334.92 | 568038 |
| 2026-03-03 | -64.22 | $331.48 | 688800 |
| 2026-03-02 | -31.90 | $338.51 | 799328 |
| 2026-02-27 | -47.43 | $335.25 | 593848 |
| 2026-02-26 | -23.17 | $340.66 | 467700 |
| 2026-02-25 | -40.92 | $338.85 | 506442 |
| 2026-02-24 | -46.57 | $337.45 | 380700 |
| 2026-02-23 | -65.65 | $332.88 | 250923 |
| 2026-02-20 | -54.89 | $337.07 | 461100 |
| 2026-02-19 | -55.03 | $338.21 | 270002 |
| 2026-02-18 | -57.50 | $337.44 | 243400 |
| 2026-02-17 | -64.47 | $335.27 | 366700 |
| 2026-02-13 | -66.11 | $334.76 | 297500 |
| 2026-02-12 | -77.80 | $331.12 | 534766 |
| 2026-02-11 | -52.26 | $339.07 | 352300 |
| 2026-02-10 | -45.17 | $341.28 | 325100 |
| 2026-02-09 | -40.41 | $342.76 | 241200 |
| 2026-02-06 | -50.95 | $339.48 | 328099 |
| 2026-02-05 | -95.21 | $325.70 | 651817 |
| 2026-02-04 | -81.87 | $331.99 | 754010 |
| 2026-02-03 | -70.69 | $338.53 | 843000 |
| 2026-02-02 | -59.99 | $339.46 | 515009 |
| 2026-01-30 | -58.55 | $336.33 | 720473 |
| 2026-01-29 | -38.62 | $342.80 | 835900 |
| 2026-01-28 | -33.48 | $344.47 | 279244 |
| 2026-01-27 | -28.43 | $346.11 | 167843 |
| 2026-01-26 | -29.32 | $345.82 | 332300 |
| 2026-01-23 | -26.42 | $346.76 | 356900 |
| 2026-01-22 | -5.05 | $353.70 | 409300 |
| 2026-01-21 | -4.47 | $350.66 | 348112 |
| 2026-01-20 | -21.25 | $345.63 | 560436 |
| 2026-01-16 | -7.99 | $349.46 | 305100 |
| 2026-01-15 | -10.10 | $348.21 | 1.1M |
| 2026-01-14 | -3.78 | $345.49 | 369800 |
| 2026-01-13 | -9.77 | $343.97 | 515700 |
| 2026-01-12 | -2.21 | $344.52 | 810557 |
| 2026-01-09 | -8.30 | $342.38 | 783246 |
| 2026-01-08 | -5.43 | $339.18 | 529335 |
| 2026-01-07 | -16.91 | $336.65 | 920100 |
| 2026-01-06 | -13.17 | $337.35 | 2.1M |
| 2026-01-05 | -34.45 | $333.36 | 839037 |
| 2026-01-02 | -67.73 | $327.12 | 517600 |
| 2025-12-31 | -89.65 | $323.01 | 298021 |
| 2025-12-30 | -75.04 | $325.75 | 202400 |
| 2025-12-29 | -60.69 | $328.44 | 617706 |
| 2025-12-26 | -46.72 | $331.06 | 412800 |
| 2025-12-24 | -36.37 | $333.00 | 121217 |
| 2025-12-23 | -30.15 | $332.39 | 637713 |
| 2025-12-22 | -17.13 | $334.55 | 436800 |
| 2025-12-19 | -25.63 | $329.61 | 454600 |
| 2025-12-18 | -39.01 | $324.28 | 363140 |
| 2025-12-17 | -45.36 | $321.75 | 348009 |
| 2025-12-16 | -31.00 | $327.47 | 343806 |
| 2025-12-15 | -27.06 | $329.04 | 413400 |
| 2025-12-12 | -17.32 | $332.92 | 330343 |
| 2025-12-11 | -1.23 | $339.33 | 412528 |
| 2025-12-10 | -6.54 | $334.44 | 607434 |
| 2025-12-09 | -7.67 | $331.66 | 230300 |
| 2025-12-08 | -8.25 | $331.46 | 453596 |
| 2025-12-05 | -8.89 | $331.15 | 812500 |
| 2025-12-04 | -3.04 | $333.15 | 306559 |
| 2025-12-03 | -0.66 | $328.46 | 202543 |
| 2025-12-02 | -20.36 | $322.63 | 408839 |
| 2025-12-01 | -26.96 | $322.28 | 449238 |
| 2025-11-28 | -10.30 | $328.12 | 207600 |
| 2025-11-26 | -20.65 | $325.72 | 363815 |
| 2025-11-25 | -37.35 | $322.47 | 382332 |
| 2025-11-24 | -55.15 | $316.08 | 595614 |
| 2025-11-21 | -76.48 | $308.52 | 456530 |
| 2025-11-20 | -99.11 | $300.69 | 710900 |
| 2025-11-19 | -85.79 | $307.97 | 479900 |
| 2025-11-18 | -88.85 | $306.96 | 480419 |
| 2025-11-17 | -93.69 | $306.58 | 539994 |
| 2025-11-14 | -76.22 | $312.12 | 444732 |
| 2025-11-13 | -96.71 | $310.75 | 430200 |
| 2025-11-12 | -55.98 | $322.82 | 297605 |
| 2025-11-11 | -52.02 | $324.14 | 195800 |
| 2025-11-10 | -48.77 | $324.96 | 314914 |
| 2025-11-07 | -64.31 | $321.04 | 520976 |
| 2025-11-06 | -85.01 | $319.90 | 492287 |
| 2025-11-05 | -50.73 | $326.90 | 301924 |
| 2025-11-04 | -78.75 | $321.18 | 271955 |
| 2025-11-03 | -42.85 | $328.51 | 359500 |
| 2025-10-31 | -32.17 | $330.69 | 358914 |
| 2025-10-30 | -48.43 | $327.37 | 339700 |
| 2025-10-29 | -31.29 | $330.87 | 417800 |
| 2025-10-28 | -26.74 | $331.80 | 346300 |
| 2025-10-27 | -17.58 | $333.65 | 340325 |
| 2025-10-24 | -27.28 | $331.66 | 389902 |
| 2025-10-23 | -47.39 | $327.18 | 343104 |
| 2025-10-22 | -61.00 | $322.26 | 741153 |
| 2025-10-21 | -33.47 | $329.03 | 484618 |
| 2025-10-20 | -28.18 | $330.33 | 264434 |
| 2025-10-17 | -53.80 | $324.03 | 382700 |
| 2025-10-16 | -38.19 | $327.87 | 718500 |
| 2025-10-15 | -9.19 | $335.00 | 565053 |
| 2025-10-14 | -13.97 | $330.34 | 513026 |
| 2025-10-13 | -10.02 | $327.49 | 233542 |
| 2025-10-10 | -67.19 | $317.33 | 560534 |
| 2025-10-09 | -14.24 | $326.74 | 248446 |
| 2025-10-08 | -6.70 | $327.97 | 476518 |
| 2025-10-07 | -24.09 | $324.23 | 495800 |
| 2025-10-06 | -7.19 | $327.74 | 434040 |
| 2025-10-03 | -15.60 | $325.46 | 797000 |
| 2025-10-02 | -20.49 | $323.50 | 289500 |
| 2025-10-01 | -34.67 | $320.05 | 491300 |
| 2025-09-30 | -32.76 | $320.04 | 629503 |
| 2025-09-29 | -31.26 | $319.87 | 536207 |
| 2025-09-26 | -33.92 | $319.19 | 497448 |
| 2025-09-25 | -45.95 | $316.12 | 632501 |
| 2025-09-24 | -33.18 | $319.38 | 510800 |
| 2025-09-23 | -14.81 | $324.07 | 496234 |
| 2025-09-22 | -2.71 | $324.95 | 352815 |
| 2025-09-19 | -9.32 | $322.41 | 357662 |
| 2025-09-18 | -1.09 | $323.85 | 377020 |
| 2025-09-17 | -20.93 | $315.01 | 430137 |
| 2025-09-16 | -8.01 | $314.12 | 241333 |
| 2025-09-15 | -6.96 | $314.37 | 603421 |
| 2025-09-12 | -13.29 | $312.87 | 277730 |
| 2025-09-11 | -1.31 | $315.71 | 276300 |
| 2025-09-10 | -16.60 | $309.69 | 260744 |
| 2025-09-09 | -11.18 | $310.82 | 189746 |
| 2025-09-08 | -4.92 | $312.06 | 190115 |
| 2025-09-05 | -10.37 | $310.83 | 290705 |
| 2025-09-04 | -7.79 | $309.12 | 304829 |
| 2025-09-03 | -23.54 | $305.54 | 206114 |
| 2025-09-02 | -21.95 | $305.90 | 449302 |
| 2025-08-29 | -13.18 | $307.70 | 214800 |
| 2025-08-28 | -1.22 | $310.32 | 240530 |
| 2025-08-27 | -1.43 | $308.59 | 235914 |
| 2025-08-26 | -7.06 | $306.67 | 240343 |
| 2025-08-25 | -16.42 | $304.02 | 292000 |
| 2025-08-22 | -4.91 | $307.28 | 504046 |
| 2025-08-21 | -31.97 | $297.12 | 136100 |
| 2025-08-20 | -38.05 | $295.62 | 140900 |
| 2025-08-19 | -34.08 | $296.60 | 233500 |
| 2025-08-18 | -17.00 | $300.81 | 182729 |
| 2025-08-15 | -22.88 | $299.36 | 437718 |
| 2025-08-14 | -18.46 | $300.45 | 277200 |
| 2025-08-13 | -0.77 | $304.81 | 291720 |
| 2025-08-12 | -2.19 | $299.54 | 375158 |
| 2025-08-11 | -30.27 | $291.73 | 368738 |
| 2025-08-08 | -31.43 | $291.54 | 359631 |
| 2025-08-07 | -34.38 | $291.06 | 298912 |
| 2025-08-06 | -29.72 | $291.82 | 392500 |
| 2025-08-05 | -22.61 | $292.98 | 360220 |
| 2025-08-04 | -30.82 | $291.64 | 348210 |
| 2025-08-01 | -74.88 | $284.45 | 369900 |
| 2025-07-31 | -55.40 | $290.15 | 382300 |
| 2025-07-30 | -29.96 | $292.91 | 333411 |
| 2025-07-29 | -33.19 | $291.95 | 303655 |
| 2025-07-28 | -19.34 | $293.92 | 314600 |
| 2025-07-25 | -18.78 | $294.00 | 218206 |
| 2025-07-24 | -25.05 | $292.77 | 382600 |
| 2025-07-23 | -3.05 | $296.16 | 360245 |
| 2025-07-22 | -33.79 | $291.02 | 191339 |
| 2025-07-21 | -25.30 | $290.47 | 345100 |
| 2025-07-18 | -15.95 | $292.76 | 266187 |
| 2025-07-17 | -1.43 | $294.86 | 835600 |
| 2025-07-16 | -18.30 | $290.82 | 391000 |
| 2025-07-15 | -34.76 | $287.06 | 639806 |
| 2025-07-14 | -16.07 | $291.33 | 417014 |
| 2025-07-11 | -27.80 | $288.65 | 297300 |
| 2025-07-10 | -7.66 | $293.25 | 348400 |
| 2025-07-09 | 0.00 | $292.94 | 243825 |
| 2025-07-08 | -14.68 | $289.13 | 443400 |
| 2025-07-07 | -21.37 | $287.80 | 354640 |
| 2025-07-03 | 0.00 | $292.05 | 353346 |
| 2025-07-02 | -0.79 | $288.53 | 329928 |
| 2025-07-01 | -19.68 | $285.23 | 471148 |
| 2025-06-30 | -8.09 | $285.86 | 342105 |
| 2025-06-27 | -12.18 | $285.01 | 708406 |
| 2025-06-26 | -2.78 | $284.60 | 253509 |
| 2025-06-25 | -27.32 | $280.10 | 260500 |
| 2025-06-24 | -8.23 | $283.60 | 228379 |
| 2025-06-23 | -27.11 | $278.91 | 460331 |
| 2025-06-20 | -39.18 | $276.15 | 262822 |
| 2025-06-18 | -36.16 | $276.84 | 463335 |
| 2025-06-17 | -42.81 | $275.32 | 266000 |
| 2025-06-16 | -29.65 | $278.33 | 464500 |
| 2025-06-13 | -44.34 | $274.97 | 457500 |
| 2025-06-12 | -20.03 | $280.53 | 253619 |
| 2025-06-11 | -13.77 | $281.96 | 333329 |
| 2025-06-10 | -8.53 | $282.71 | 359625 |
| 2025-06-09 | -8.60 | $281.89 | 304600 |
| 2025-06-06 | -3.00 | $280.58 | 305707 |
| 2025-06-05 | -10.08 | $276.21 | 569500 |
| 2025-06-04 | -8.57 | $275.80 | 194215 |
| 2025-06-03 | -2.93 | $276.33 | 454400 |
| 2025-06-02 | -18.60 | $271.72 | 398900 |
| 2025-05-30 | -28.88 | $269.62 | 431641 |
| 2025-05-29 | -20.87 | $270.80 | 355600 |
| 2025-05-28 | -18.07 | $270.59 | 267984 |
| 2025-05-27 | -9.02 | $273.06 | 444600 |
| 2025-05-23 | -32.22 | $266.73 | 459038 |
| 2025-05-22 | -30.39 | $267.23 | 353300 |
| 2025-05-21 | -28.39 | $267.07 | 345044 |
| 2025-05-20 | -2.68 | $274.71 | 260000 |
| 2025-05-19 | -4.09 | $273.97 | 407500 |
| 2025-05-16 | -0.83 | $275.16 | 280628 |
| 2025-05-15 | -5.46 | $271.98 | 414738 |
| 2025-05-14 | -7.53 | $271.11 | 284400 |
| 2025-05-13 | -3.15 | $272.95 | 523839 |
| 2025-05-12 | -4.77 | $271.60 | 852100 |
| 2025-05-09 | -9.48 | $261.67 | 451332 |
| 2025-05-08 | -6.66 | $262.46 | 560600 |
| 2025-05-07 | -13.47 | $257.19 | 243800 |
| 2025-05-06 | -15.65 | $256.27 | 317200 |
| 2025-05-05 | -6.59 | $259.99 | 494240 |
| 2025-05-02 | -2.98 | $261.57 | 340932 |
| 2025-05-01 | -6.64 | $255.32 | 379300 |
| 2025-04-30 | -19.04 | $253.55 | 345800 |
| 2025-04-29 | -15.53 | $255.04 | 485200 |
| 2025-04-28 | -19.67 | $253.28 | 471251 |
| 2025-04-25 | -23.96 | $252.41 | 339918 |
| 2025-04-24 | -30.52 | $251.66 | 506930 |
| 2025-04-23 | -47.53 | $245.89 | 341200 |
| 2025-04-22 | -57.59 | $241.05 | 405124 |
| 2025-04-21 | -69.87 | $234.76 | 1.1M |
| 2025-04-17 | -58.06 | $240.86 | 313975 |
| 2025-04-16 | -61.35 | $239.16 | 410450 |
| 2025-04-15 | -54.79 | $242.55 | 390000 |
| 2025-04-14 | -54.87 | $242.51 | 511200 |
| 2025-04-11 | -59.76 | $239.98 | 655905 |
| 2025-04-10 | -68.38 | $235.53 | 778729 |
| 2025-04-09 | -49.10 | $245.49 | 1.8M |
| 2025-04-08 | -90.38 | $224.16 | 929355 |
| 2025-04-07 | -77.53 | $230.80 | 1.9M |
| 2025-04-04 | -86.34 | $232.32 | 887111 |
| 2025-04-03 | -95.16 | $243.75 | 633101 |
| 2025-04-02 | -48.12 | $260.51 | 243316 |
| 2025-04-01 | -70.66 | $255.66 | 275732 |
| 2025-03-31 | -71.27 | $255.53 | 809835 |
| 2025-03-28 | -82.19 | $257.60 | 360400 |
| 2025-03-27 | -60.74 | $263.14 | 583561 |
| 2025-03-26 | -56.46 | $264.82 | 421439 |
| 2025-03-25 | -45.95 | $269.43 | 250100 |
| 2025-03-24 | -42.20 | $270.57 | 384800 |
| 2025-03-21 | -67.86 | $262.96 | 386827 |
| 2025-03-20 | -73.62 | $264.26 | 488300 |
| 2025-03-19 | -69.62 | $266.32 | 972169 |
| 2025-03-18 | -81.55 | $261.28 | 356328 |
| 2025-03-17 | -73.95 | $264.74 | 326250 |
| 2025-03-14 | -81.71 | $261.24 | 418300 |
| 2025-03-13 | -96.49 | $254.58 | 591440 |
| 2025-03-12 | -89.65 | $259.08 | 420958 |
| 2025-03-11 | -90.71 | $258.62 | 561400 |
| 2025-03-10 | -93.22 | $257.55 | 650700 |
| 2025-03-07 | -85.18 | $264.30 | 538100 |
| 2025-03-06 | -92.96 | $263.23 | 519102 |
| 2025-03-05 | -79.42 | $268.98 | 394100 |
| 2025-03-04 | -87.21 | $265.67 | 632800 |
| 2025-03-03 | -95.43 | $267.60 | 1.7M |
| 2025-02-28 | -80.99 | $276.80 | 400510 |
| 2025-02-27 | -98.88 | $273.56 | 232545 |
| 2025-02-26 | -84.78 | $279.30 | 375900 |
| 2025-02-25 | -88.73 | $278.21 | 275613 |
| 2025-02-24 | -90.10 | $280.50 | 287300 |
| 2025-02-21 | -97.76 | $283.19 | 688800 |
| 2025-02-20 | -65.07 | $293.76 | 271707 |
| 2025-02-19 | -45.52 | $296.62 | 289647 |
| 2025-02-18 | -40.81 | $297.31 | 427000 |
| 2025-02-14 | -52.70 | $295.57 | 132400 |
| 2025-02-13 | -52.02 | $295.67 | 190238 |
| 2025-02-12 | -76.21 | $292.13 | 318700 |
| 2025-02-11 | -48.85 | $293.74 | 296749 |
| 2025-02-10 | -24.05 | $297.57 | 195244 |
| 2025-02-07 | -29.82 | $296.20 | 229200 |
| 2025-02-06 | -15.80 | $299.53 | 263800 |
| 2025-02-05 | -8.72 | $301.21 | 187146 |
| 2025-02-04 | -24.14 | $297.55 | 180343 |
| 2025-02-03 | -39.05 | $294.01 | 316706 |
| 2025-01-31 | -26.83 | $296.91 | 311928 |
| 2025-01-30 | -15.21 | $299.67 | 387945 |
| 2025-01-29 | -29.91 | $296.18 | 349824 |
| 2025-01-28 | -28.26 | $296.57 | 126800 |
| 2025-01-27 | -35.80 | $294.78 | 952400 |
| 2025-01-24 | -10.74 | $300.73 | 285125 |
| 2025-01-23 | 0.00 | $302.92 | 284800 |
| 2025-01-22 | -8.02 | $300.98 | 210709 |
| 2025-01-21 | -0.67 | $301.78 | 424600 |
| 2025-01-17 | -39.54 | $294.66 | 332445 |
| 2025-01-16 | -45.07 | $293.41 | 453424 |
| 2025-01-15 | -53.44 | $292.61 | 432532 |
| 2025-01-14 | -74.49 | $286.70 | 259212 |
| 2025-01-13 | -83.83 | $284.37 | 587902 |
| 2025-01-10 | -93.53 | $284.84 | 452100 |
| 2025-01-08 | -74.25 | $291.25 | 290939 |
| 2025-01-07 | -71.58 | $293.02 | 236241 |
| 2025-01-06 | -64.65 | $295.17 | 451650 |
| 2025-01-03 | -65.90 | $294.78 | 238400 |
| 2025-01-02 | -85.53 | $288.80 | 300530 |
| 2024-12-31 | -88.62 | $287.82 | 234024 |
| 2024-12-30 | -87.01 | $288.33 | 366624 |
| 2024-12-27 | -81.46 | $290.94 | 610529 |
| 2024-12-26 | -64.62 | $296.17 | 286700 |
| 2024-12-24 | -75.82 | $292.69 | 179111 |
| 2024-12-23 | -85.73 | $289.81 | 272226 |
| 2024-12-20 | -82.52 | $290.85 | 730100 |
| 2024-12-19 | -93.49 | $287.90 | 727008 |
| 2024-12-18 | -90.00 | $289.01 | 586419 |
| 2024-12-17 | -60.70 | $301.73 | 284795 |
| 2024-12-16 | -43.39 | $306.26 | 485331 |
| 2024-12-13 | -55.39 | $303.12 | 304300 |
| 2024-12-12 | -48.55 | $304.91 | 353700 |
| 2024-12-11 | -30.98 | $309.51 | 279328 |
| 2024-12-10 | -37.55 | $307.79 | 257502 |
| 2024-12-09 | -29.53 | $309.89 | 475900 |
| 2024-12-06 | -17.61 | $313.01 | 228400 |
| 2024-12-05 | -27.62 | $310.39 | 345400 |
| 2024-12-04 | -10.62 | $314.84 | 350800 |
| 2024-12-03 | -14.40 | $312.71 | 236710 |
| 2024-12-02 | -8.75 | $314.49 | 315049 |
| 2024-11-29 | -6.32 | $315.36 | 220019 |
| 2024-11-27 | -12.27 | $313.05 | 275261 |
| 2024-11-26 | -13.10 | $312.74 | 522300 |
| 2024-11-25 | -8.22 | $314.56 | 352111 |
| 2024-11-22 | -12.07 | $310.24 | 254331 |
| 2024-11-21 | -27.94 | $304.85 | 431039 |
| 2024-11-20 | -44.02 | $299.39 | 371100 |
| 2024-11-19 | -45.72 | $298.79 | 229800 |
| 2024-11-18 | -58.66 | $294.39 | 286710 |
| 2024-11-15 | -59.95 | $293.95 | 427028 |
| 2024-11-14 | -43.34 | $299.60 | 521655 |
| 2024-11-13 | -27.76 | $304.90 | 398936 |
| 2024-11-12 | -18.20 | $308.15 | 370100 |
| 2024-11-11 | -2.12 | $313.62 | 376400 |
| 2024-11-08 | -0.98 | $309.71 | 315924 |
| 2024-11-07 | -10.39 | $306.89 | 1.1M |
| 2024-11-06 | -12.53 | $305.86 | 843031 |
| 2024-11-05 | -17.51 | $290.33 | 473423 |
| 2024-11-04 | -51.17 | $284.87 | 291434 |
| 2024-11-01 | -59.06 | $283.59 | 447300 |
| 2024-10-31 | -78.48 | $280.44 | 347900 |
| 2024-10-30 | -48.09 | $285.37 | 348628 |
| 2024-10-29 | -39.09 | $286.83 | 339948 |
| 2024-10-28 | -35.94 | $287.34 | 293528 |
| 2024-10-25 | -63.50 | $282.87 | 574900 |
| 2024-10-24 | -61.71 | $283.16 | 512100 |
| 2024-10-23 | -64.80 | $282.66 | 470900 |
| 2024-10-22 | -45.62 | $285.77 | 464000 |
| 2024-10-21 | -34.59 | $287.56 | 216701 |
| 2024-10-18 | -16.03 | $290.57 | 172435 |
| 2024-10-17 | -10.79 | $291.42 | 547200 |
| 2024-10-16 | -1.38 | $292.71 | 294500 |
| 2024-10-15 | -19.30 | $287.99 | 328545 |
| 2024-10-14 | -1.70 | $288.50 | 181235 |
| 2024-10-11 | -10.48 | $286.28 | 194300 |
| 2024-10-10 | -52.44 | $280.08 | 202522 |
| 2024-10-09 | -25.29 | $282.18 | 186537 |
| 2024-10-08 | -22.60 | $281.48 | 235200 |
| 2024-10-07 | -27.53 | $280.17 | 215000 |
| 2024-10-04 | -17.38 | $282.87 | 217500 |
| 2024-10-03 | -34.98 | $278.19 | 225700 |
| 2024-10-02 | -25.27 | $280.77 | 248302 |
| 2024-10-01 | -27.12 | $280.28 | 306424 |
| 2024-09-30 | -13.13 | $284.00 | 448500 |
| 2024-09-27 | -15.31 | $283.42 | 340848 |
| 2024-09-26 | -21.70 | $281.72 | 419800 |
| 2024-09-25 | -26.74 | $280.38 | 176007 |
| 2024-09-24 | -14.74 | $283.57 | 242341 |
| 2024-09-23 | -17.71 | $282.78 | 269408 |
| 2024-09-20 | -13.09 | $284.01 | 369614 |
| 2024-09-19 | -6.47 | $285.77 | 715581 |
| 2024-09-18 | -26.70 | $279.68 | 598551 |
| 2024-09-17 | -17.74 | $279.68 | 703800 |
| 2024-09-16 | -26.72 | $277.63 | 517600 |
| 2024-09-13 | -28.47 | $277.23 | 263800 |
| 2024-09-12 | -57.86 | $270.52 | 300000 |
| 2024-09-11 | -72.71 | $267.13 | 194920 |
| 2024-09-10 | -86.18 | $265.21 | 254400 |
| 2024-09-09 | -78.93 | $265.75 | 369524 |
| 2024-09-06 | -87.75 | $263.74 | 283600 |
| 2024-09-05 | -55.86 | $269.28 | 314933 |
| 2024-09-04 | -45.05 | $271.16 | 194000 |
| 2024-09-03 | -45.27 | $271.10 | 352100 |
| 2024-08-30 | -8.22 | $280.81 | 327500 |
| 2024-08-29 | -13.17 | $279.05 | 244600 |
| 2024-08-28 | -23.52 | $276.80 | 393008 |
| 2024-08-27 | -25.72 | $279.49 | 225832 |
| 2024-08-26 | -21.64 | $281.21 | 260314 |
| 2024-08-23 | -21.62 | $281.22 | 548661 |
| 2024-08-22 | -39.63 | $273.63 | 246800 |
| 2024-08-21 | -32.39 | $276.68 | 413147 |
| 2024-08-20 | -41.98 | $272.64 | 304576 |
| 2024-08-19 | -35.38 | $275.42 | 537214 |
| 2024-08-16 | -43.74 | $271.90 | 283800 |
| 2024-08-15 | -44.47 | $271.59 | 585398 |
| 2024-08-14 | -61.06 | $264.60 | 384610 |
| 2024-08-13 | -57.85 | $266.49 | 978400 |
| 2024-08-12 | -67.53 | $262.29 | 268551 |
| 2024-08-09 | -64.19 | $263.74 | 369000 |
| 2024-08-08 | -65.45 | $263.19 | 491300 |
| 2024-08-07 | -81.09 | $256.40 | 568532 |
| 2024-08-06 | -71.10 | $260.74 | 898804 |
| 2024-08-05 | -79.46 | $257.11 | 654132 |
| 2024-08-02 | -86.22 | $265.14 | 647905 |
| 2024-08-01 | -50.62 | $275.15 | 763802 |
| 2024-07-31 | -23.52 | $283.96 | 343114 |
| 2024-07-30 | -28.23 | $282.43 | 424912 |
| 2024-07-29 | -29.03 | $282.17 | 364200 |
| 2024-07-26 | -20.42 | $284.97 | 403228 |
| 2024-07-25 | -35.39 | $280.10 | 618946 |
| 2024-07-24 | -40.74 | $278.04 | 530700 |
| 2024-07-23 | -20.77 | $284.69 | 349329 |
| 2024-07-22 | -29.66 | $281.73 | 487217 |
| 2024-07-19 | -41.96 | $277.24 | 654418 |
| 2024-07-18 | -38.22 | $278.52 | 493600 |
| 2024-07-17 | -20.50 | $284.59 | 494300 |
| 2024-07-16 | -1.42 | $289.78 | 740600 |
| 2024-07-15 | -4.81 | $281.21 | 826132 |
| 2024-07-12 | -9.47 | $275.88 | 845600 |
| 2024-07-11 | -2.32 | $272.47 | 796600 |
| 2024-07-10 | -37.66 | $263.97 | 342100 |
| 2024-07-09 | -56.19 | $261.74 | 289000 |
| 2024-07-08 | -44.31 | $263.17 | 299497 |
| 2024-07-05 | -59.27 | $261.37 | 303346 |
| 2024-07-03 | -61.01 | $261.16 | 139700 |
| 2024-07-02 | -60.43 | $261.23 | 218004 |
| 2024-07-01 | -65.25 | $260.65 | 249902 |
| 2024-06-28 | -49.63 | $262.53 | 603200 |
| 2024-06-27 | -45.64 | $263.01 | 220619 |
| 2024-06-26 | -75.15 | $259.46 | 226371 |
| 2024-06-25 | -67.83 | $260.34 | 347142 |
| 2024-06-24 | -69.16 | $260.18 | 274029 |
| 2024-06-21 | -68.83 | $260.22 | 239209 |
| 2024-06-20 | -75.89 | $259.37 | 232617 |
| 2024-06-18 | -60.93 | $261.17 | 541517 |
| 2024-06-17 | -68.91 | $260.21 | 349400 |
| 2024-06-14 | -88.59 | $258.17 | 431043 |
| 2024-06-13 | -55.15 | $262.07 | 254000 |
| 2024-06-12 | -37.39 | $264.14 | 345174 |
| 2024-06-11 | -71.66 | $260.02 | 117232 |
| 2024-06-10 | -61.76 | $261.13 | 176600 |
| 2024-06-07 | -91.93 | $259.40 | 137843 |
| 2024-06-06 | -62.81 | $262.42 | 214149 |
| 2024-06-05 | -39.76 | $264.49 | 186215 |
| 2024-06-04 | -97.22 | $259.33 | 190000 |
| 2024-06-03 | -58.71 | $262.77 | 619800 |
| 2024-05-31 | -36.57 | $263.62 | 551100 |
| 2024-05-30 | -28.53 | $262.74 | 239926 |
| 2024-05-29 | -34.47 | $261.10 | 191011 |
| 2024-05-28 | -17.34 | $264.56 | 225057 |
| 2024-05-24 | -18.18 | $264.39 | 216442 |
| 2024-05-23 | -34.47 | $261.10 | 364400 |
| 2024-05-22 | -15.24 | $264.76 | 225049 |
| 2024-05-21 | -5.96 | $266.77 | 247100 |
| 2024-05-20 | -3.28 | $267.35 | 242733 |
| 2024-05-17 | -12.48 | $265.15 | 510935 |
| 2024-05-16 | -10.46 | $265.43 | 235300 |
| 2024-05-15 | -0.40 | $267.96 | 224300 |
| 2024-05-14 | -3.15 | $263.49 | 472044 |
| 2024-05-13 | -14.35 | $260.53 | 255100 |
| 2024-05-10 | -17.32 | $259.92 | 274212 |
| 2024-05-09 | -7.59 | $261.92 | 282521 |
| 2024-05-08 | -16.44 | $260.10 | 289200 |
| 2024-05-07 | -5.74 | $262.30 | 147800 |
| 2024-05-06 | -19.56 | $261.01 | 245415 |
| 2024-05-03 | -37.97 | $256.87 | 266006 |
| 2024-05-02 | -49.22 | $254.34 | 329248 |
| 2024-05-01 | -73.97 | $249.58 | 283837 |
| 2024-04-30 | -71.08 | $250.32 | 260712 |
| 2024-04-29 | -49.90 | $255.74 | 337400 |
| 2024-04-26 | -64.18 | $253.09 | 259417 |
| 2024-04-25 | -77.01 | $249.86 | 237900 |
| 2024-04-24 | -72.34 | $251.27 | 284500 |
| 2024-04-23 | -68.70 | $252.37 | 389219 |
| 2024-04-22 | -83.44 | $247.92 | 330400 |
| 2024-04-19 | -92.15 | $245.29 | 1.5M |
| 2024-04-18 | -98.53 | $246.94 | 363800 |
| 2024-04-17 | -99.92 | $248.02 | 444545 |
| 2024-04-16 | -88.87 | $251.24 | 415500 |
| 2024-04-15 | -95.91 | $251.04 | 543400 |
| 2024-04-12 | -92.83 | $255.36 | 564600 |
| 2024-04-11 | -75.03 | $260.85 | 467016 |
| 2024-04-10 | -87.21 | $258.86 | 906100 |
| 2024-04-09 | -53.74 | $264.77 | 493200 |
| 2024-04-08 | -58.18 | $264.08 | 654608 |
| 2024-04-05 | -68.15 | $262.74 | 478421 |
| 2024-04-04 | -74.77 | $261.67 | 240913 |
| 2024-04-03 | -53.68 | $265.08 | 462500 |
| 2024-04-02 | -64.19 | $263.38 | 448909 |
| 2024-04-01 | -31.29 | $268.70 | 565600 |
| 2024-03-28 | -18.31 | $270.80 | 448100 |
| 2024-03-27 | -18.49 | $270.77 | 321365 |
| 2024-03-26 | -50.28 | $265.63 | 257500 |
| 2024-03-25 | -49.60 | $265.74 | 359839 |
| 2024-03-22 | -52.38 | $265.08 | 365549 |
| 2024-03-21 | -31.12 | $268.18 | 626500 |
| 2024-03-20 | -43.40 | $265.61 | 381702 |
| 2024-03-19 | -55.23 | $261.29 | 583200 |
| 2024-03-18 | -58.19 | $260.62 | 422224 |
| 2024-03-15 | -49.51 | $262.58 | 454104 |
| 2024-03-14 | -48.58 | $262.79 | 778428 |
| 2024-03-13 | -27.33 | $267.59 | 681800 |
| 2024-03-12 | -29.22 | $266.50 | 579807 |
| 2024-03-11 | -32.31 | $265.73 | 451300 |
| 2024-03-08 | -21.09 | $268.52 | 710243 |
| 2024-03-07 | -7.47 | $269.22 | 666700 |
| 2024-03-06 | -16.47 | $266.90 | 600700 |
| 2024-03-05 | -25.21 | $264.21 | 503800 |
| 2024-03-04 | -7.93 | $268.74 | 510484 |
| 2024-03-01 | -2.16 | $267.59 | 675418 |
| 2024-02-29 | -13.63 | $263.99 | 615000 |
| 2024-02-28 | -10.37 | $262.77 | 730631 |
| 2024-02-27 | -1.74 | $264.71 | 825100 |
| 2024-02-26 | -16.92 | $260.41 | 514935 |
| 2024-02-23 | -29.81 | $257.65 | 1.0M |
| 2024-02-22 | -30.98 | $257.40 | 889200 |
| 2024-02-21 | -51.26 | $253.06 | 747185 |
| 2024-02-20 | -40.14 | $255.44 | 690514 |
| 2024-02-16 | -21.45 | $259.44 | 777633 |
| 2024-02-15 | -2.01 | $263.53 | 598750 |
| 2024-02-14 | -18.14 | $257.61 | 617900 |
| 2024-02-13 | -44.88 | $250.81 | 1.4M |
| 2024-02-12 | -3.64 | $261.12 | 503326 |
| 2024-02-09 | -1.58 | $257.02 | 584965 |
| 2024-02-08 | -1.51 | $252.05 | 343400 |
| 2024-02-07 | -30.07 | $247.66 | 418400 |
| 2024-02-06 | -29.67 | $247.72 | 425344 |
| 2024-02-05 | -46.64 | $245.14 | 726705 |
| 2024-02-02 | -27.57 | $248.04 | 454200 |
| 2024-02-01 | -22.04 | $248.88 | 647300 |
| 2024-01-31 | -51.71 | $244.37 | 410469 |
| 2024-01-30 | -22.69 | $249.43 | 611293 |
| 2024-01-29 | -22.13 | $252.23 | 514300 |
| 2024-01-26 | -53.32 | $246.79 | 482737 |
| 2024-01-25 | -52.28 | $247.09 | 665735 |
| 2024-01-24 | -59.91 | $245.48 | 638308 |
| 2024-01-23 | -49.43 | $247.69 | 788326 |
| 2024-01-22 | -47.82 | $248.03 | 798900 |
| 2024-01-19 | -72.01 | $242.93 | 361824 |
| 2024-01-18 | -82.69 | $240.68 | 339648 |
| 2024-01-17 | -88.28 | $239.50 | 396141 |
| 2024-01-16 | -92.74 | $241.25 | 604145 |
| 2024-01-12 | -85.99 | $243.19 | 397339 |
| 2024-01-11 | -58.78 | $243.79 | 776326 |
| 2024-01-10 | -48.90 | $245.63 | 431522 |
| 2024-01-09 | -49.26 | $245.54 | 646400 |
| 2024-01-08 | -39.57 | $247.50 | 559318 |
| 2024-01-05 | -58.54 | $241.56 | 597000 |
| 2024-01-04 | -54.12 | $242.81 | 516247 |
| 2024-01-03 | -54.30 | $242.76 | 552400 |
| 2024-01-02 | -29.22 | $249.85 | 695800 |
| 2023-12-29 | -17.45 | $252.22 | 551800 |
| 2023-12-28 | -5.42 | $256.28 | 339839 |
| 2023-12-27 | -1.60 | $257.57 | 578283 |
| 2023-12-26 | -1.82 | $255.97 | 571500 |
| 2023-12-22 | -4.08 | $252.73 | 671542 |
| 2023-12-21 | -9.10 | $250.20 | 662500 |
| 2023-12-20 | -25.12 | $245.43 | 587400 |
| 2023-12-19 | -1.12 | $251.58 | 532149 |
| 2023-12-18 | -10.99 | $247.08 | 732013 |
| 2023-12-15 | -11.03 | $247.03 | 774700 |
| 2023-12-14 | -5.04 | $248.60 | 1.4M |
| 2023-12-13 | -0.48 | $242.70 | 602300 |
| 2023-12-12 | -4.27 | $235.27 | 309000 |
| 2023-12-11 | -2.19 | $234.54 | 866728 |
| 2023-12-08 | -5.00 | $233.80 | 683500 |
| 2023-12-07 | -11.83 | $232.05 | 665436 |
| 2023-12-06 | -16.98 | $230.73 | 903900 |
| 2023-12-05 | -11.80 | $231.29 | 604439 |
| 2023-12-04 | -0.40 | $234.11 | 628492 |
| 2023-12-01 | -1.41 | $231.77 | 552700 |
| 2023-11-30 | -13.87 | $225.84 | 384700 |
| 2023-11-29 | -14.62 | $225.04 | 581800 |
| 2023-11-28 | -19.46 | $223.74 | 478227 |
| 2023-11-27 | -13.18 | $225.10 | 382408 |
| 2023-11-24 | -11.09 | $225.62 | 151700 |
| 2023-11-22 | -16.90 | $224.17 | 559914 |
| 2023-11-21 | -23.31 | $222.57 | 414245 |
| 2023-11-20 | -12.37 | $225.30 | 642445 |
| 2023-11-17 | -19.18 | $223.60 | 491900 |
| 2023-11-16 | -30.64 | $220.74 | 726316 |
| 2023-11-15 | -17.14 | $224.11 | 735000 |
| 2023-11-14 | -0.15 | $223.91 | 1.1M |
| 2023-11-13 | -51.99 | $212.84 | 328218 |
| 2023-11-10 | -53.47 | $212.55 | 764100 |
| 2023-11-09 | -66.92 | $209.91 | 440900 |
| 2023-11-08 | -50.76 | $213.20 | 427700 |
| 2023-11-07 | -43.33 | $215.66 | 325700 |
| 2023-11-06 | -46.38 | $215.20 | 1.7M |
| 2023-11-03 | -35.09 | $217.68 | 954130 |
| 2023-11-02 | -61.95 | $211.78 | 910704 |
| 2023-11-01 | -80.93 | $207.61 | 464245 |
| 2023-10-31 | -83.75 | $206.99 | 486929 |
| 2023-10-30 | -93.58 | $204.83 | 520800 |
| 2023-10-27 | -97.89 | $204.07 | 1.1M |
| 2023-10-26 | -95.86 | $206.18 | 606922 |
| 2023-10-25 | -99.81 | $206.52 | 252913 |
| 2023-10-24 | -82.78 | $211.03 | 455009 |
| 2023-10-23 | -94.94 | $208.58 | 604809 |
| 2023-10-20 | -98.81 | $210.26 | 345000 |
| 2023-10-19 | -97.08 | $213.06 | 506900 |
| 2023-10-18 | -85.03 | $216.41 | 412835 |
| 2023-10-17 | -61.91 | $221.20 | 454632 |
| 2023-10-16 | -74.49 | $218.96 | 892700 |
| 2023-10-13 | -95.02 | $215.33 | 328926 |
| 2023-10-12 | -89.25 | $217.33 | 347519 |
| 2023-10-11 | -64.91 | $222.57 | 535142 |
| 2023-10-10 | -58.83 | $223.84 | 577200 |
| 2023-10-09 | -71.26 | $221.25 | 444826 |
| 2023-10-06 | -75.59 | $220.43 | 823300 |
| 2023-10-05 | -87.86 | $217.82 | 685700 |
| 2023-10-04 | -87.48 | $217.93 | 663829 |
| 2023-10-03 | -95.75 | $217.62 | 1.2M |
| 2023-10-02 | -95.12 | $221.43 | 939200 |
| 2023-09-29 | -86.55 | $224.15 | 715903 |
| 2023-09-28 | -79.90 | $225.68 | 459611 |
| 2023-09-27 | -89.54 | $223.46 | 871711 |
| 2023-09-26 | -99.18 | $221.24 | 713112 |
| 2023-09-25 | -90.45 | $224.10 | 504924 |
| 2023-09-22 | -99.61 | $223.46 | 838700 |
| 2023-09-21 | -99.65 | $223.99 | 688949 |
| 2023-09-20 | -99.21 | $227.84 | 489000 |
| 2023-09-19 | -94.82 | $230.19 | 389108 |
| 2023-09-18 | -95.06 | $231.40 | 325740 |
| 2023-09-15 | -80.33 | $232.49 | 764526 |
| 2023-09-14 | -59.49 | $235.50 | 502400 |
| 2023-09-13 | -77.42 | $232.91 | 664500 |
| 2023-09-12 | -65.79 | $234.59 | 256900 |
| 2023-09-11 | -62.67 | $235.04 | 465563 |
| 2023-09-08 | -66.55 | $234.48 | 288545 |
| 2023-09-07 | -60.04 | $235.60 | 421229 |
| 2023-09-06 | -43.05 | $238.13 | 256047 |
| 2023-09-05 | -42.24 | $238.25 | 426137 |
| 2023-09-01 | -24.00 | $242.73 | 345900 |
| 2023-08-31 | -43.46 | $240.67 | 284000 |
| 2023-08-30 | -41.30 | $241.09 | 334438 |
| 2023-08-29 | -52.30 | $239.41 | 510528 |
| 2023-08-28 | -73.87 | $235.67 | 287725 |
| 2023-08-25 | -81.07 | $234.27 | 450407 |
| 2023-08-24 | -86.81 | $232.87 | 694125 |
| 2023-08-23 | -72.14 | $236.45 | 496800 |
| 2023-08-22 | -82.34 | $233.96 | 501900 |
| 2023-08-21 | -83.49 | $233.68 | 525707 |
| 2023-08-18 | -84.88 | $233.34 | 536500 |
| 2023-08-17 | -99.20 | $231.86 | 953400 |
| 2023-08-16 | -99.84 | $235.56 | 436881 |
| 2023-08-15 | -96.20 | $238.90 | 457800 |
| 2023-08-14 | -82.48 | $241.21 | 532800 |
| 2023-08-11 | -88.68 | $240.84 | 470900 |
| 2023-08-10 | -93.46 | $240.53 | 714400 |
| 2023-08-09 | -93.18 | $241.16 | 590600 |
| 2023-08-08 | -81.16 | $243.86 | 485500 |
| 2023-08-07 | -74.76 | $245.56 | 394900 |
| 2023-08-04 | -49.57 | $246.42 | 708200 |
| 2023-08-03 | -41.77 | $247.44 | 651600 |
| 2023-08-02 | -31.97 | $248.28 | 712646 |
| 2023-08-01 | -11.67 | $252.61 | 372939 |
| 2023-07-31 | -4.97 | $254.04 | 470559 |
| 2023-07-28 | -20.21 | $250.79 | 292700 |
| 2023-07-27 | -35.96 | $247.43 | 634000 |
| 2023-07-26 | -21.05 | $250.61 | 284245 |
| 2023-07-25 | -24.43 | $249.81 | 600724 |
| 2023-07-24 | -27.46 | $249.04 | 286549 |
| 2023-07-21 | -26.01 | $249.36 | 660800 |
| 2023-07-20 | -22.56 | $250.12 | 308502 |
| 2023-07-19 | -11.69 | $252.52 | 820723 |
| 2023-07-18 | -1.43 | $253.03 | 577166 |
| 2023-07-17 | -5.14 | $250.74 | 1.1M |
| 2023-07-14 | -12.52 | $247.77 | 896100 |
| 2023-07-13 | -2.26 | $249.50 | 343800 |
| 2023-07-12 | -11.18 | $247.01 | 328041 |
| 2023-07-11 | -1.57 | $244.96 | 373256 |
| 2023-07-10 | -12.49 | $242.77 | 317242 |
| 2023-07-07 | -53.64 | $238.19 | 324511 |
| 2023-07-06 | -72.15 | $236.13 | 498105 |
| 2023-07-05 | -33.76 | $239.66 | 436300 |
| 2023-07-03 | -9.10 | $242.89 | 104400 |
| 2023-06-30 | -9.78 | $242.66 | 294700 |
| 2023-06-29 | -14.25 | $240.86 | 284524 |
| 2023-06-28 | -26.01 | $238.24 | 275600 |
| 2023-06-27 | -33.33 | $236.68 | 250300 |
| 2023-06-26 | -48.87 | $233.37 | 310500 |
| 2023-06-23 | -46.95 | $233.78 | 445949 |
| 2023-06-22 | -28.69 | $237.67 | 230200 |
| 2023-06-21 | -22.25 | $239.04 | 240102 |
| 2023-06-20 | -21.31 | $239.24 | 277000 |
| 2023-06-16 | -17.70 | $240.01 | 392910 |
| 2023-06-15 | -9.77 | $241.70 | 264048 |
| 2023-06-14 | -18.53 | $239.76 | 284742 |
| 2023-06-13 | -4.02 | $242.40 | 579127 |
| 2023-06-12 | -9.43 | $239.58 | 252800 |
| 2023-06-09 | -17.58 | $237.95 | 411900 |
| 2023-06-08 | -8.86 | $239.66 | 497705 |
| 2023-06-07 | -6.78 | $240.07 | 608440 |
| 2023-06-06 | -4.94 | $236.97 | 258924 |
| 2023-06-05 | -22.60 | $231.43 | 391164 |
| 2023-06-02 | -1.44 | $234.07 | 462009 |
| 2023-06-01 | -35.62 | $227.11 | 313730 |
| 2023-05-31 | -53.50 | $224.58 | 387505 |
| 2023-05-30 | -42.69 | $226.11 | 404701 |
| 2023-05-26 | -34.70 | $227.24 | 202200 |
| 2023-05-25 | -52.79 | $224.68 | 234300 |
| 2023-05-24 | -44.59 | $225.84 | 345542 |
| 2023-05-23 | -29.75 | $227.94 | 330300 |
| 2023-05-22 | -7.10 | $229.90 | 345200 |
| 2023-05-19 | -26.50 | $227.29 | 336236 |
| 2023-05-18 | -4.43 | $228.13 | 361639 |
| 2023-05-17 | -18.71 | $226.60 | 501046 |
| 2023-05-16 | -54.44 | $222.82 | 249549 |
| 2023-05-15 | -33.33 | $225.82 | 132700 |
| 2023-05-12 | -56.95 | $223.05 | 302400 |
| 2023-05-11 | -53.45 | $223.46 | 178618 |
| 2023-05-10 | -34.95 | $225.63 | 289200 |
| 2023-05-09 | -50.13 | $223.85 | 192544 |
| 2023-05-08 | -45.61 | $224.38 | 207602 |
| 2023-05-05 | -42.28 | $224.77 | 298820 |
| 2023-05-04 | -84.65 | $219.80 | 245903 |
| 2023-05-03 | -66.79 | $222.41 | 249705 |
| 2023-05-02 | -80.20 | $220.94 | 937826 |
| 2023-05-01 | -43.52 | $225.06 | 175603 |
| 2023-04-28 | -51.54 | $224.20 | 271400 |
| 2023-04-27 | -70.46 | $222.17 | 285724 |
| 2023-04-26 | -93.40 | $219.97 | 296302 |
| 2023-04-25 | -72.20 | $221.99 | 235649 |
| 2023-04-24 | -19.51 | $227.52 | 350939 |
| 2023-04-21 | -12.13 | $227.74 | 235400 |
| 2023-04-20 | -17.56 | $226.85 | 226807 |
| 2023-04-19 | -12.56 | $227.67 | 202408 |
| 2023-04-18 | -10.12 | $228.07 | 906204 |
| 2023-04-17 | -1.25 | $228.31 | 702800 |
| 2023-04-14 | -19.38 | $225.56 | 247500 |
| 2023-04-13 | -8.71 | $227.17 | 888720 |
| 2023-04-12 | -29.55 | $224.01 | 350400 |
| 2023-04-11 | -19.39 | $225.55 | 275609 |
| 2023-04-10 | -32.12 | $223.62 | 315425 |
| 2023-04-06 | -49.47 | $220.99 | 351941 |
| 2023-04-05 | -63.81 | $220.84 | 284100 |
| 2023-04-04 | -50.75 | $223.55 | 441843 |
| 2023-04-03 | -37.20 | $227.51 | 312202 |
| 2023-03-31 | -46.49 | $226.82 | 634528 |
| 2023-03-30 | -63.63 | $222.55 | 733743 |
| 2023-03-29 | -63.91 | $222.48 | 292127 |
| 2023-03-28 | -74.00 | $219.92 | 230600 |
| 2023-03-27 | -72.50 | $220.30 | 218039 |
| 2023-03-24 | -82.33 | $217.81 | 326600 |
| 2023-03-23 | -91.42 | $216.53 | 488804 |
| 2023-03-22 | -88.94 | $217.13 | 421246 |
| 2023-03-21 | -64.18 | $223.13 | 399800 |
| 2023-03-20 | -80.02 | $219.29 | 332121 |
| 2023-03-17 | -91.33 | $216.57 | 651800 |
| 2023-03-16 | -73.76 | $221.51 | 1.3M |
| 2023-03-15 | -85.62 | $218.32 | 428437 |
| 2023-03-14 | -71.70 | $222.38 | 543600 |
| 2023-03-13 | -89.23 | $217.74 | 639500 |
| 2023-03-10 | -91.98 | $219.80 | 1.0M |
| 2023-03-09 | -99.18 | $227.00 | 277400 |
| 2023-03-08 | -73.19 | $232.81 | 185200 |
| 2023-03-07 | -73.56 | $232.84 | 285112 |
| 2023-03-06 | -55.09 | $235.09 | 419706 |
| 2023-03-03 | -46.93 | $238.36 | 452700 |
| 2023-03-02 | -69.65 | $234.71 | 304200 |
| 2023-03-01 | -73.76 | $234.02 | 288610 |
| 2023-02-28 | -79.49 | $233.06 | 243400 |
| 2023-02-27 | -80.08 | $232.96 | 656023 |
| 2023-02-24 | -86.58 | $231.87 | 316000 |
| 2023-02-23 | -76.13 | $233.95 | 293800 |
| 2023-02-22 | -72.67 | $232.11 | 404849 |
| 2023-02-21 | -77.10 | $231.24 | 619235 |
| 2023-02-17 | -39.39 | $238.65 | 483300 |
| 2023-02-16 | -36.53 | $238.04 | 428400 |
| 2023-02-15 | -24.33 | $240.74 | 258315 |
| 2023-02-14 | -35.79 | $238.08 | 303900 |
| 2023-02-13 | -37.47 | $237.69 | 324100 |
| 2023-02-10 | -50.52 | $234.66 | 304037 |
| 2023-02-09 | -51.33 | $234.40 | 357500 |
| 2023-02-08 | -36.15 | $237.67 | 364300 |
| 2023-02-07 | -17.68 | $241.37 | 360900 |
| 2023-02-06 | -25.92 | $239.03 | 307730 |
| 2023-02-03 | -10.91 | $242.66 | 413429 |
| 2023-02-02 | -3.89 | $245.01 | 606400 |
| 2023-02-01 | -7.07 | $240.06 | 398344 |
| 2023-01-31 | -0.04 | $235.96 | 384405 |
| 2023-01-30 | -19.56 | $230.37 | 1.0M |
| 2023-01-27 | -3.92 | $234.15 | 374500 |
| 2023-01-26 | -5.78 | $233.03 | 236100 |
| 2023-01-25 | -9.68 | $231.48 | 207800 |
| 2023-01-24 | -11.63 | $230.99 | 326222 |
| 2023-01-23 | -7.66 | $231.99 | 735500 |
| 2023-01-20 | -22.14 | $228.34 | 569800 |
| 2023-01-19 | -37.86 | $224.38 | 736213 |
| 2023-01-18 | -26.83 | $227.16 | 726400 |
| 2023-01-17 | -5.02 | $230.50 | 644250 |
| 2023-01-13 | -0.72 | $230.72 | 576000 |
| 2023-01-12 | 0.00 | $228.88 | 632800 |
| 2023-01-11 | -25.00 | $224.86 | 349700 |
| 2023-01-10 | -37.08 | $222.26 | 303100 |
| 2023-01-09 | -53.67 | $218.69 | 555100 |
| 2023-01-06 | -58.60 | $217.63 | 513800 |
| 2023-01-05 | -82.39 | $212.51 | 418500 |
| 2023-01-04 | -70.49 | $215.07 | 340200 |
| 2023-01-03 | -81.74 | $212.65 | 538642 |
| 2022-12-30 | -75.23 | $214.52 | 443005 |
| 2022-12-29 | -73.40 | $214.95 | 753207 |
| 2022-12-28 | -98.38 | $209.10 | 570600 |
| 2022-12-27 | -90.84 | $212.21 | 577248 |
| 2022-12-23 | -81.81 | $214.19 | 310703 |
| 2022-12-22 | -84.09 | $213.69 | 513600 |
| 2022-12-21 | -70.34 | $216.94 | 675242 |
| 2022-12-20 | -87.97 | $213.13 | 496700 |
| 2022-12-19 | -96.94 | $211.57 | 815925 |
| 2022-12-16 | -88.20 | $215.18 | 559700 |
| 2022-12-15 | -96.43 | $216.48 | 549110 |
| 2022-12-14 | -66.43 | $222.76 | 1.1M |
| 2022-12-13 | -59.27 | $224.06 | 937638 |
| 2022-12-12 | -74.04 | $221.87 | 634100 |
| 2022-12-09 | -99.79 | $218.47 | 628649 |
| 2022-12-08 | -80.13 | $221.64 | 711546 |
| 2022-12-07 | -63.27 | $219.93 | 731500 |
| 2022-12-06 | -62.59 | $220.07 | 1.0M |
| 2022-12-05 | -40.11 | $224.66 | 633400 |
| 2022-12-02 | -8.91 | $231.03 | 332327 |
| 2022-12-01 | -16.60 | $229.46 | 726100 |
| 2022-11-30 | -16.55 | $229.47 | 497244 |
| 2022-11-29 | -49.31 | $222.78 | 334246 |
| 2022-11-28 | -50.05 | $222.63 | 621114 |
| 2022-11-25 | -28.16 | $227.10 | 131031 |
| 2022-11-23 | -28.65 | $227.00 | 267800 |
| 2022-11-22 | -34.04 | $225.90 | 855134 |
| 2022-11-21 | -45.59 | $223.54 | 424419 |
| 2022-11-18 | -34.73 | $225.21 | 342605 |
| 2022-11-17 | -35.68 | $223.92 | 503500 |
| 2022-11-16 | -25.73 | $226.41 | 369800 |
| 2022-11-15 | -9.31 | $230.52 | 472727 |
| 2022-11-14 | -20.58 | $226.61 | 391800 |
| 2022-11-11 | -10.69 | $228.95 | 726500 |
| 2022-11-10 | -12.85 | $226.44 | 812100 |
| 2022-11-09 | -60.33 | $212.74 | 623000 |
| 2022-11-08 | -34.85 | $219.82 | 542824 |
| 2022-11-07 | -35.89 | $219.53 | 862500 |
| 2022-11-04 | -39.85 | $218.43 | 398000 |
| 2022-11-03 | -43.99 | $217.28 | 352520 |
| 2022-11-02 | -40.14 | $218.35 | 361526 |
| 2022-11-01 | -10.08 | $226.70 | 358837 |
| 2022-10-31 | -5.18 | $226.26 | 962128 |
| 2022-10-28 | -2.67 | $225.82 | 1.3M |
| 2022-10-27 | -22.29 | $220.96 | 838400 |
| 2022-10-26 | -19.51 | $221.65 | 539400 |
| 2022-10-25 | -5.81 | $220.51 | 581200 |
| 2022-10-24 | -38.55 | $213.98 | 493454 |
| 2022-10-21 | -39.90 | $213.71 | 437800 |
| 2022-10-20 | -61.95 | $209.31 | 282005 |
| 2022-10-19 | -52.58 | $211.18 | 355426 |
| 2022-10-18 | -38.28 | $215.41 | 494300 |
| 2022-10-17 | -49.86 | $212.84 | 492700 |
| 2022-10-14 | -81.42 | $205.84 | 947952 |
| 2022-10-13 | -51.80 | $212.41 | 730822 |
| 2022-10-12 | -79.25 | $207.95 | 536100 |
| 2022-10-11 | -75.74 | $208.92 | 588702 |
| 2022-10-10 | -74.64 | $209.48 | 392300 |
| 2022-10-07 | -73.55 | $211.15 | 375732 |
| 2022-10-06 | -52.22 | $218.36 | 724800 |
| 2022-10-05 | -49.56 | $219.26 | 452400 |
| 2022-10-04 | -46.15 | $220.41 | 1.2M |
| 2022-10-03 | -70.03 | $212.34 | 413900 |
| 2022-09-30 | -87.04 | $206.59 | 503200 |
| 2022-09-29 | -82.72 | $208.05 | 464700 |
| 2022-09-28 | -70.80 | $212.08 | 654427 |
| 2022-09-27 | -92.31 | $204.81 | 501317 |
| 2022-09-26 | -97.87 | $202.93 | 589225 |
| 2022-09-23 | -92.79 | $205.83 | 853200 |
| 2022-09-22 | -97.07 | $211.02 | 876200 |
| 2022-09-21 | -99.35 | $216.66 | 352509 |
| 2022-09-20 | -93.79 | $219.54 | 804235 |
| 2022-09-19 | -83.47 | $222.79 | 669000 |
| 2022-09-16 | -91.84 | $221.20 | 804323 |
| 2022-09-15 | -77.34 | $225.70 | 406400 |
| 2022-09-14 | -68.76 | $227.98 | 377376 |
| 2022-09-13 | -77.03 | $226.39 | 572416 |
| 2022-09-12 | -44.40 | $235.97 | 487400 |
| 2022-09-09 | -53.34 | $233.35 | 623300 |
| 2022-09-08 | -69.25 | $228.69 | 437800 |
| 2022-09-07 | -77.82 | $226.18 | 498903 |
| 2022-09-06 | -95.43 | $221.02 | 555000 |
| 2022-09-02 | -93.05 | $222.60 | 474500 |
| 2022-09-01 | -86.53 | $224.45 | 678000 |
| 2022-08-31 | -97.44 | $227.63 | 959222 |
| 2022-08-30 | -92.93 | $228.62 | 639034 |
| 2022-08-29 | -79.39 | $232.03 | 693400 |
| 2022-08-26 | -64.23 | $234.06 | 669300 |
| 2022-08-25 | -27.85 | $242.51 | 384026 |
| 2022-08-24 | -37.45 | $239.00 | 315706 |
| 2022-08-23 | -43.14 | $236.46 | 444200 |
| 2022-08-22 | -42.66 | $235.68 | 731110 |
| 2022-08-19 | -27.84 | $240.30 | 550735 |
| 2022-08-18 | -10.07 | $245.84 | 323300 |
| 2022-08-17 | -17.22 | $243.61 | 279110 |
| 2022-08-16 | -4.07 | $247.71 | 612900 |
| 2022-08-15 | -1.55 | $248.43 | 743500 |
| 2022-08-12 | 0.00 | $247.77 | 502970 |
| 2022-08-11 | -11.97 | $242.47 | 555698 |
| 2022-08-10 | -0.65 | $242.22 | 779510 |
| 2022-08-09 | -18.57 | $234.54 | 380600 |
| 2022-08-08 | -6.55 | $239.05 | 1.1M |
| 2022-08-05 | -0.52 | $236.41 | 486806 |
| 2022-08-04 | -2.27 | $234.08 | 447000 |
| 2022-08-03 | -2.24 | $234.09 | 514200 |
| 2022-08-02 | -7.60 | $230.24 | 741000 |
| 2022-08-01 | -6.19 | $229.33 | 733806 |
| 2022-07-29 | -2.05 | $229.61 | 749100 |
| 2022-07-28 | -1.07 | $227.89 | 1.4M |
| 2022-07-27 | -4.29 | $224.44 | 604403 |
| 2022-07-26 | -26.88 | $219.08 | 496100 |
| 2022-07-25 | -18.52 | $220.94 | 314251 |
| 2022-07-22 | -22.43 | $220.07 | 552799 |
| 2022-07-21 | -0.26 | $224.43 | 547022 |
| 2022-07-20 | -2.20 | $222.44 | 698020 |
| 2022-07-19 | -0.63 | $218.48 | 604217 |
| 2022-07-18 | -32.09 | $210.68 | 617614 |
| 2022-07-15 | -24.01 | $211.90 | 655518 |
| 2022-07-14 | -40.27 | $207.83 | 475604 |
| 2022-07-13 | -32.88 | $209.68 | 602092 |
| 2022-07-12 | -33.36 | $209.56 | 505447 |
| 2022-07-11 | -27.41 | $211.05 | 470500 |
| 2022-07-08 | -23.49 | $216.33 | 725706 |
| 2022-07-07 | -33.99 | $215.85 | 897500 |
| 2022-07-06 | -52.07 | $209.56 | 491742 |
| 2022-07-05 | -48.88 | $210.67 | 703706 |
| 2022-07-01 | -56.12 | $208.15 | 509538 |
| 2022-06-30 | -61.41 | $206.31 | 773900 |
| 2022-06-29 | -55.72 | $208.29 | 671156 |
| 2022-06-28 | -50.23 | $210.20 | 627300 |
| 2022-06-27 | -37.13 | $214.76 | 743700 |
| 2022-06-24 | -39.34 | $213.99 | 1.2M |
| 2022-06-23 | -58.99 | $207.15 | 876830 |
| 2022-06-22 | -74.94 | $201.60 | 1.2M |
| 2022-06-21 | -77.04 | $200.87 | 1.2M |
| 2022-06-17 | -86.70 | $197.51 | 1.1M |
| 2022-06-16 | -96.21 | $194.20 | 608300 |
| 2022-06-15 | -80.98 | $204.26 | 690400 |
| 2022-06-14 | -93.05 | $200.77 | 1.1M |
| 2022-06-13 | -94.86 | $201.46 | 1.4M |
| 2022-06-10 | -66.47 | $212.12 | 1.0M |
| 2022-06-09 | -30.58 | $218.95 | 999900 |
| 2022-06-08 | -12.12 | $224.22 | 861400 |
| 2022-06-07 | -0.53 | $227.03 | 526090 |
| 2022-06-06 | -9.95 | $223.29 | 600500 |
| 2022-06-03 | -9.27 | $223.01 | 739146 |
| 2022-06-02 | -21.72 | $225.36 | 679724 |
| 2022-06-01 | -47.48 | $218.48 | 603040 |
| 2022-05-31 | -42.07 | $220.47 | 1.0M |
| 2022-05-27 | -33.39 | $223.67 | 639400 |
| 2022-05-26 | -51.74 | $216.91 | 1.4M |
| 2022-05-25 | -66.42 | $211.50 | 899125 |
| 2022-05-24 | -77.82 | $207.30 | 711200 |
| 2022-05-23 | -64.17 | $212.33 | 490615 |
| 2022-05-20 | -69.53 | $210.99 | 756000 |
| 2022-05-19 | -71.47 | $211.15 | 779700 |
| 2022-05-18 | -80.33 | $209.49 | 795536 |
| 2022-05-17 | -63.41 | $218.40 | 570710 |
| 2022-05-16 | -76.72 | $211.39 | 656000 |
| 2022-05-13 | -71.74 | $214.01 | 901300 |
| 2022-05-12 | -88.36 | $205.26 | 1.4M |
| 2022-05-11 | -99.25 | $201.28 | 1.5M |
| 2022-05-10 | -89.67 | $208.66 | 1.3M |
| 2022-05-09 | -97.34 | $207.58 | 1.4M |
| 2022-05-06 | -92.95 | $218.69 | 888406 |
| 2022-05-05 | -90.42 | $223.77 | 898900 |
| 2022-05-04 | -55.28 | $235.41 | 823746 |
| 2022-05-03 | -82.49 | $229.19 | 984132 |
| 2022-05-02 | -83.96 | $228.60 | 1.2M |
| 2022-04-29 | -98.33 | $224.59 | 790209 |
| 2022-04-28 | -81.26 | $231.20 | 783010 |
| 2022-04-27 | -97.61 | $227.46 | 855627 |
| 2022-04-26 | -99.35 | $228.63 | 1.0M |
| 2022-04-25 | -81.45 | $237.97 | 908800 |
| 2022-04-22 | -98.01 | $234.71 | 837500 |
| 2022-04-21 | -96.05 | $241.17 | 671504 |
| 2022-04-20 | -70.87 | $247.89 | 453600 |
| 2022-04-19 | -70.30 | $248.03 | 830500 |
| 2022-04-18 | -94.24 | $242.17 | 621300 |
| 2022-04-14 | -88.26 | $245.32 | 542117 |
| 2022-04-13 | -70.89 | $249.24 | 334400 |
| 2022-04-12 | -84.76 | $244.49 | 652800 |
| 2022-04-11 | -69.10 | $243.82 | 864300 |
| 2022-04-08 | -60.36 | $245.66 | 392400 |
| 2022-04-07 | -51.02 | $248.69 | 488039 |
| 2022-04-06 | -48.67 | $249.45 | 551809 |
| 2022-04-05 | -33.94 | $254.23 | 506402 |
| 2022-04-04 | -12.67 | $261.13 | 770246 |
| 2022-04-01 | -19.79 | $258.82 | 534700 |
| 2022-03-31 | -29.25 | $255.75 | 698147 |
| 2022-03-30 | -19.85 | $258.80 | 803630 |
| 2022-03-29 | -2.99 | $264.27 | 1.2M |
| 2022-03-28 | -14.55 | $256.00 | 949803 |
| 2022-03-25 | -18.64 | $254.89 | 1.0M |
| 2022-03-24 | -11.53 | $256.82 | 485228 |
| 2022-03-23 | -21.96 | $253.67 | 653200 |
| 2022-03-22 | -3.78 | $258.87 | 795000 |
| 2022-03-21 | -16.49 | $255.05 | 846200 |
| 2022-03-18 | -2.40 | $259.05 | 1.0M |
| 2022-03-17 | -13.40 | $254.80 | 879530 |
| 2022-03-16 | -40.53 | $249.28 | 774400 |
| 2022-03-15 | -73.90 | $239.22 | 940100 |
| 2022-03-14 | -90.88 | $234.10 | 1.3M |
| 2022-03-11 | -69.12 | $240.66 | 618980 |
| 2022-03-10 | -56.02 | $246.62 | 979642 |
| 2022-03-09 | -51.61 | $248.15 | 748428 |
| 2022-03-08 | -76.73 | $239.43 | 674347 |
| 2022-03-07 | -81.11 | $237.91 | 1.5M |
| 2022-03-04 | -60.83 | $244.95 | 918939 |
| 2022-03-03 | -45.42 | $250.30 | 825700 |
| 2022-03-02 | -30.04 | $255.64 | 536738 |
| 2022-03-01 | -45.28 | $250.35 | 900304 |
| 2022-02-28 | -31.51 | $255.13 | 798420 |
| 2022-02-25 | -34.88 | $253.96 | 896800 |
| 2022-02-24 | -49.02 | $249.05 | 1.1M |
| 2022-02-23 | -81.84 | $239.30 | 890700 |
| 2022-02-22 | -63.93 | $245.16 | 1.1M |
| 2022-02-18 | -52.86 | $248.78 | 977320 |
| 2022-02-17 | -42.19 | $252.27 | 745319 |
| 2022-02-16 | -17.18 | $260.45 | 446237 |
| 2022-02-15 | -15.59 | $260.97 | 750300 |
| 2022-02-14 | -42.85 | $252.79 | 613047 |
| 2022-02-11 | -47.22 | $253.36 | 924640 |
| 2022-02-10 | -45.49 | $258.09 | 1.3M |
| 2022-02-09 | -40.22 | $262.64 | 996306 |
| 2022-02-08 | -53.68 | $256.05 | 735547 |
| 2022-02-07 | -63.84 | $251.07 | 685800 |
| 2022-02-04 | -67.92 | $249.71 | 755700 |
| 2022-02-03 | -72.68 | $247.36 | 1.1M |
| 2022-02-02 | -66.54 | $253.73 | 830382 |
| 2022-02-01 | -63.40 | $257.08 | 1.1M |
| 2022-01-31 | -68.56 | $253.73 | 1.4M |
| 2022-01-28 | -84.43 | $243.45 | 1.5M |
| 2022-01-27 | -98.89 | $237.49 | 761424 |
| 2022-01-26 | -90.17 | $243.77 | 1.1M |
| 2022-01-25 | -83.69 | $247.75 | 1.6M |
| 2022-01-24 | -73.10 | $254.19 | 1.5M |
| 2022-01-21 | -100.00 | $246.38 | 1.2M |
| 2022-01-20 | -98.98 | $252.13 | 1.2M |
| 2022-01-19 | -99.43 | $256.66 | 1.1M |
| 2022-01-18 | -98.70 | $260.68 | 1.0M |
| 2022-01-14 | -83.63 | $270.61 | 888816 |
| 2022-01-13 | -89.32 | $271.19 | 958200 |
| 2022-01-12 | -73.36 | $276.09 | 873124 |
| 2022-01-11 | -63.88 | $279.00 | 1.2M |
| 2022-01-10 | -76.65 | $275.08 | 2.2M |
| 2022-01-07 | -99.07 | $276.12 | 1.0M |
| 2022-01-06 | -77.88 | $281.32 | 872400 |
| 2022-01-05 | -80.41 | $280.95 | 832408 |
| 2022-01-04 | -30.66 | $293.75 | 839944 |
| 2022-01-03 | -19.28 | $296.68 | 718200 |
| 2021-12-31 | -33.39 | $293.05 | 617154 |
| 2021-12-30 | -28.29 | $294.36 | 622900 |
| 2021-12-29 | -30.51 | $293.79 | 660904 |
| 2021-12-28 | -30.86 | $293.70 | 664536 |
| 2021-12-27 | -22.02 | $296.80 | 657400 |
| 2021-12-23 | -30.98 | $294.40 | 581100 |
| 2021-12-22 | -52.46 | $291.29 | 664600 |
| 2021-12-21 | -61.48 | $288.95 | 993300 |
| 2021-12-20 | -88.27 | $280.53 | 1.3M |
| 2021-12-17 | -78.77 | $284.38 | 1.4M |
| 2021-12-16 | -95.03 | $280.02 | 1.6M |
| 2021-12-15 | -75.11 | $288.56 | 1.0M |
| 2021-12-14 | -94.12 | $282.27 | 1.6M |
| 2021-12-13 | -86.99 | $285.57 | 945539 |
| 2021-12-10 | -76.23 | $290.33 | 986415 |
| 2021-12-09 | -72.35 | $292.05 | 738800 |
| 2021-12-08 | -54.72 | $300.54 | 1.3M |
| 2021-12-07 | -62.09 | $298.01 | 929942 |
| 2021-12-06 | -82.88 | $288.38 | 880617 |
| 2021-12-03 | -94.55 | $283.43 | 688000 |
| 2021-12-02 | -83.62 | $291.30 | 907400 |
| 2021-12-01 | -99.37 | $284.36 | 812443 |
| 2021-11-30 | -89.91 | $292.09 | 732625 |
| 2021-11-29 | -89.94 | $296.90 | 1.0M |
| 2021-11-26 | -89.99 | $296.88 | 1.3M |
| 2021-11-24 | -78.30 | $307.83 | 429800 |
| 2021-11-23 | -78.82 | $306.21 | 1.6M |
| 2021-11-22 | -71.63 | $308.37 | 368001 |
| 2021-11-19 | -57.38 | $312.65 | 270860 |
| 2021-11-18 | -49.02 | $315.16 | 396341 |
| 2021-11-17 | -42.36 | $317.16 | 358300 |
| 2021-11-16 | -28.40 | $321.35 | 178926 |
| 2021-11-15 | -32.90 | $320.00 | 410728 |
| 2021-11-12 | -23.47 | $322.43 | 333128 |
| 2021-11-11 | -27.16 | $321.26 | 384203 |
| 2021-11-10 | -35.03 | $318.76 | 341100 |
| 2021-11-09 | -11.44 | $325.76 | 428500 |
| 2021-11-08 | -6.98 | $327.35 | 348925 |
| 2021-11-05 | -7.51 | $325.73 | 404700 |
| 2021-11-04 | -8.30 | $323.11 | 538801 |
| 2021-11-03 | -4.30 | $321.41 | 643700 |
| 2021-11-02 | -3.57 | $315.71 | 359704 |
| 2021-11-01 | -2.33 | $315.43 | 503135 |
| 2021-10-29 | -9.76 | $307.42 | 316646 |
| 2021-10-28 | -11.73 | $307.03 | 478100 |
| 2021-10-27 | -47.06 | $300.01 | 290800 |
| 2021-10-26 | -19.88 | $305.41 | 374542 |
| 2021-10-25 | -3.16 | $307.25 | 373900 |
| 2021-10-22 | -21.73 | $303.93 | 218900 |
| 2021-10-21 | -15.07 | $305.16 | 314914 |
| 2021-10-20 | -24.34 | $303.45 | 336932 |
| 2021-10-19 | -29.32 | $302.53 | 311841 |
| 2021-10-18 | -39.67 | $300.62 | 218100 |
| 2021-10-15 | -40.16 | $300.53 | 410157 |
| 2021-10-14 | -34.36 | $301.60 | 402500 |
| 2021-10-13 | -58.43 | $297.16 | 440800 |
| 2021-10-12 | -70.03 | $295.02 | 234316 |
| 2021-10-11 | -82.55 | $292.71 | 197337 |
| 2021-10-08 | -72.41 | $294.58 | 357609 |
| 2021-10-07 | -53.50 | $298.07 | 485000 |
| 2021-10-06 | -80.33 | $293.12 | 302305 |
| 2021-10-05 | -80.48 | $294.29 | 565700 |
| 2021-10-04 | -91.88 | $292.61 | 563827 |
| 2021-10-01 | -66.86 | $297.68 | 1.1M |
| 2021-09-30 | -87.49 | $293.59 | 673039 |
| 2021-09-29 | -75.74 | $296.04 | 361922 |
| 2021-09-28 | -67.74 | $297.71 | 339400 |
| 2021-09-27 | -24.07 | $306.82 | 419342 |
| 2021-09-24 | -37.30 | $304.06 | 481619 |
| 2021-09-23 | -25.65 | $306.49 | 752800 |
| 2021-09-22 | -52.64 | $300.86 | 588217 |
| 2021-09-21 | -75.22 | $296.15 | 290087 |
| 2021-09-20 | -82.55 | $294.62 | 494700 |
| 2021-09-17 | -32.96 | $302.60 | 394840 |
| 2021-09-16 | -33.54 | $302.24 | 401400 |
| 2021-09-15 | -36.62 | $301.36 | 460531 |
| 2021-09-14 | -47.69 | $298.19 | 372100 |
| 2021-09-13 | -35.57 | $301.66 | 459022 |
| 2021-09-10 | -36.97 | $301.26 | 326848 |
| 2021-09-09 | -27.29 | $304.03 | 331500 |
| 2021-09-08 | -29.63 | $303.36 | 475041 |
| 2021-09-07 | -15.23 | $307.48 | 406905 |
| 2021-09-03 | -6.22 | $310.06 | 398687 |
| 2021-09-02 | -2.90 | $311.01 | 575316 |
| 2021-09-01 | -3.79 | $308.35 | 344800 |
| 2021-08-31 | -5.96 | $305.61 | 292453 |
| 2021-08-30 | -8.65 | $304.97 | 404000 |
| 2021-08-27 | -4.29 | $305.77 | 562517 |
| 2021-08-26 | -37.60 | $297.26 | 414900 |
| 2021-08-25 | -24.27 | $300.26 | 396100 |
| 2021-08-24 | -28.89 | $299.22 | 402021 |
| 2021-08-23 | -43.51 | $295.93 | 751244 |
| 2021-08-20 | -72.22 | $289.47 | 707410 |
| 2021-08-19 | -94.76 | $284.40 | 557406 |
| 2021-08-18 | -91.77 | $287.98 | 371204 |
| 2021-08-17 | -81.32 | $290.00 | 567200 |
| 2021-08-16 | -63.68 | $294.01 | 413200 |
| 2021-08-13 | -38.08 | $297.24 | 477548 |
| 2021-08-12 | -22.86 | $300.63 | 415900 |
| 2021-08-11 | -20.34 | $301.19 | 480045 |
| 2021-08-10 | -20.34 | $301.19 | 581800 |
| 2021-08-09 | -20.13 | $302.14 | 255000 |
| 2021-08-06 | -22.39 | $303.03 | 270100 |
| 2021-08-05 | -21.92 | $303.15 | 328800 |
| 2021-08-04 | -43.68 | $297.66 | 194100 |
| 2021-08-03 | -38.78 | $299.36 | 373700 |
| 2021-08-02 | -43.64 | $299.36 | 439449 |
| 2021-07-30 | -48.17 | $300.05 | 321000 |
| 2021-07-29 | -42.46 | $301.88 | 280700 |
| 2021-07-28 | -47.24 | $300.35 | 889523 |
| 2021-07-27 | -64.60 | $294.79 | 482500 |
| 2021-07-26 | -51.45 | $299.00 | 464348 |
| 2021-07-23 | -48.67 | $299.89 | 418220 |
| 2021-07-22 | -53.26 | $298.42 | 328516 |
| 2021-07-21 | -41.27 | $302.26 | 538727 |
| 2021-07-20 | -58.88 | $296.62 | 645118 |
| 2021-07-19 | -86.64 | $287.73 | 808140 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.56
2026-07-16
Close Price
$377.17
Vol: 452337
Average Directional Index - Detailed Analysis
Minimum
6.06
Average
18.64
Maximum
48.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.56 | $377.17 | 452337 |
| 2026-07-15 | 10.97 | $382.53 | 234900 |
| 2026-07-14 | 10.57 | $381.96 | 396844 |
| 2026-07-13 | 10.20 | $378.97 | 365802 |
| 2026-07-10 | 9.79 | $384.68 | 314936 |
| 2026-07-09 | 9.56 | $388.84 | 200100 |
| 2026-07-08 | 9.56 | $382.64 | 630417 |
| 2026-07-07 | 9.17 | $385.69 | 469709 |
| 2026-07-06 | 9.04 | $389.99 | 236107 |
| 2026-07-02 | 9.27 | $386.78 | 1.2M |
| 2026-07-01 | 9.51 | $391.10 | 385500 |
| 2026-06-30 | 9.69 | $393.96 | 734100 |
| 2026-06-29 | 10.01 | $390.25 | 600827 |
| 2026-06-26 | 10.45 | $388.31 | 836500 |
| 2026-06-25 | 10.83 | $391.92 | 463915 |
| 2026-06-24 | 11.05 | $389.01 | 688800 |
| 2026-06-23 | 11.41 | $387.68 | 414457 |
| 2026-06-22 | 11.99 | $393.85 | 377200 |
| 2026-06-18 | 12.18 | $389.04 | 613600 |
| 2026-06-17 | 12.75 | $380.02 | 670326 |
| 2026-06-16 | 13.35 | $381.41 | 308200 |
| 2026-06-15 | 13.98 | $386.17 | 261224 |
| 2026-06-12 | 14.35 | $380.39 | 275001 |
| 2026-06-11 | 15.04 | $377.91 | 388317 |
| 2026-06-10 | 15.50 | $365.21 | 389000 |
| 2026-06-09 | 15.79 | $370.61 | 610600 |
| 2026-06-08 | 16.10 | $369.68 | 346500 |
| 2026-06-05 | 16.78 | $366.27 | 618900 |
| 2026-06-04 | 17.50 | $382.90 | 265400 |
| 2026-06-03 | 17.42 | $376.99 | 514100 |
| 2026-06-02 | 17.57 | $382.39 | 551256 |
| 2026-06-01 | 17.38 | $379.40 | 626433 |
| 2026-05-29 | 17.21 | $380.77 | 488106 |
| 2026-05-28 | 16.88 | $382.78 | 270421 |
| 2026-05-27 | 16.53 | $379.87 | 500642 |
| 2026-05-26 | 16.28 | $379.69 | 360640 |
| 2026-05-22 | 16.09 | $372.34 | 303013 |
| 2026-05-21 | 16.20 | $368.06 | 382100 |
| 2026-05-20 | 16.58 | $363.17 | 349700 |
| 2026-05-19 | 17.36 | $353.23 | 492321 |
| 2026-05-18 | 17.86 | $357.58 | 434832 |
| 2026-05-15 | 18.70 | $362.25 | 253436 |
| 2026-05-14 | 19.22 | $372.24 | 253026 |
| 2026-05-13 | 19.28 | $369.28 | 241000 |
| 2026-05-12 | 19.49 | $368.58 | 234300 |
| 2026-05-11 | 19.77 | $372.81 | 336743 |
| 2026-05-08 | 19.37 | $368.99 | 187707 |
| 2026-05-07 | 19.20 | $366.58 | 275837 |
| 2026-05-06 | 19.03 | $374.14 | 427546 |
| 2026-05-05 | 18.56 | $368.21 | 183523 |
| 2026-05-04 | 18.39 | $361.52 | 364439 |
| 2026-05-01 | 18.39 | $362.46 | 256310 |
| 2026-04-30 | 18.55 | $359.88 | 311100 |
| 2026-04-29 | 18.90 | $351.33 | 350001 |
| 2026-04-28 | 19.77 | $351.50 | 253271 |
| 2026-04-27 | 20.57 | $357.83 | 660000 |
| 2026-04-24 | 20.88 | $358.20 | 281417 |
| 2026-04-23 | 21.22 | $355.96 | 497800 |
| 2026-04-22 | 21.58 | $358.54 | 363600 |
| 2026-04-21 | 21.51 | $355.39 | 460050 |
| 2026-04-20 | 21.44 | $358.71 | 338354 |
| 2026-04-17 | 21.59 | $356.35 | 573929 |
| 2026-04-16 | 21.77 | $348.67 | 382600 |
| 2026-04-15 | 22.50 | $347.98 | 461801 |
| 2026-04-14 | 23.33 | $345.88 | 377449 |
| 2026-04-13 | 24.31 | $338.90 | 684759 |
| 2026-04-10 | 25.34 | $331.87 | 248328 |
| 2026-04-09 | 26.04 | $332.72 | 307200 |
| 2026-04-08 | 26.78 | $331.05 | 718414 |
| 2026-04-07 | 27.55 | $320.21 | 470144 |
| 2026-04-06 | 27.23 | $319.69 | 477181 |
| 2026-04-02 | 26.98 | $318.36 | 337439 |
| 2026-04-01 | 26.69 | $316.16 | 940340 |
| 2026-03-31 | 26.73 | $313.81 | 629223 |
| 2026-03-30 | 26.28 | $301.02 | 643640 |
| 2026-03-27 | 25.26 | $307.37 | 455828 |
| 2026-03-26 | 24.47 | $313.68 | 346443 |
| 2026-03-25 | 23.97 | $321.24 | 467130 |
| 2026-03-24 | 23.72 | $317.06 | 506279 |
| 2026-03-23 | 22.94 | $316.49 | 911353 |
| 2026-03-20 | 22.27 | $309.55 | 669500 |
| 2026-03-19 | 21.09 | $317.81 | 348000 |
| 2026-03-18 | 20.00 | $315.57 | 591325 |
| 2026-03-17 | 19.08 | $321.00 | 249000 |
| 2026-03-16 | 18.33 | $318.71 | 476981 |
| 2026-03-13 | 17.42 | $315.18 | 321200 |
| 2026-03-12 | 16.40 | $316.45 | 932644 |
| 2026-03-11 | 15.41 | $324.87 | 409228 |
| 2026-03-10 | 14.70 | $325.22 | 515257 |
| 2026-03-09 | 14.08 | $325.45 | 836012 |
| 2026-03-06 | 13.00 | $320.36 | 546612 |
| 2026-03-05 | 12.23 | $328.55 | 564557 |
| 2026-03-04 | 11.76 | $334.92 | 568038 |
| 2026-03-03 | 11.74 | $331.48 | 688800 |
| 2026-03-02 | 11.48 | $338.51 | 799328 |
| 2026-02-27 | 11.72 | $335.25 | 593848 |
| 2026-02-26 | 11.70 | $340.66 | 467700 |
| 2026-02-25 | 11.89 | $338.85 | 506442 |
| 2026-02-24 | 12.25 | $337.45 | 380700 |
| 2026-02-23 | 12.44 | $332.88 | 250923 |
| 2026-02-20 | 12.45 | $337.07 | 461100 |
| 2026-02-19 | 12.90 | $338.21 | 270002 |
| 2026-02-18 | 13.01 | $337.44 | 243400 |
| 2026-02-17 | 13.16 | $335.27 | 366700 |
| 2026-02-13 | 12.89 | $334.76 | 297500 |
| 2026-02-12 | 12.62 | $331.12 | 534766 |
| 2026-02-11 | 12.38 | $339.07 | 352300 |
| 2026-02-10 | 12.40 | $341.28 | 325100 |
| 2026-02-09 | 13.00 | $342.76 | 241200 |
| 2026-02-06 | 13.50 | $339.48 | 328099 |
| 2026-02-05 | 13.68 | $325.70 | 651817 |
| 2026-02-04 | 13.30 | $331.99 | 754010 |
| 2026-02-03 | 13.10 | $338.53 | 843000 |
| 2026-02-02 | 13.32 | $339.46 | 515009 |
| 2026-01-30 | 13.82 | $336.33 | 720473 |
| 2026-01-29 | 14.35 | $342.80 | 835900 |
| 2026-01-28 | 15.07 | $344.47 | 279244 |
| 2026-01-27 | 15.20 | $346.11 | 167843 |
| 2026-01-26 | 15.57 | $345.82 | 332300 |
| 2026-01-23 | 15.77 | $346.76 | 356900 |
| 2026-01-22 | 15.89 | $353.70 | 409300 |
| 2026-01-21 | 15.25 | $350.66 | 348112 |
| 2026-01-20 | 14.83 | $345.63 | 560436 |
| 2026-01-16 | 14.60 | $349.46 | 305100 |
| 2026-01-15 | 13.73 | $348.21 | 1.1M |
| 2026-01-14 | 12.85 | $345.49 | 369800 |
| 2026-01-13 | 12.35 | $343.97 | 515700 |
| 2026-01-12 | 11.60 | $344.52 | 810557 |
| 2026-01-09 | 10.92 | $342.38 | 783246 |
| 2026-01-08 | 10.26 | $339.18 | 529335 |
| 2026-01-07 | 9.90 | $336.65 | 920100 |
| 2026-01-06 | 9.72 | $337.35 | 2.1M |
| 2026-01-05 | 9.57 | $333.36 | 839037 |
| 2026-01-02 | 9.74 | $327.12 | 517600 |
| 2025-12-31 | 9.90 | $323.01 | 298021 |
| 2025-12-30 | 9.93 | $325.75 | 202400 |
| 2025-12-29 | 10.21 | $328.44 | 617706 |
| 2025-12-26 | 10.73 | $331.06 | 412800 |
| 2025-12-24 | 11.14 | $333.00 | 121217 |
| 2025-12-23 | 11.38 | $332.39 | 637713 |
| 2025-12-22 | 11.63 | $334.55 | 436800 |
| 2025-12-19 | 11.88 | $329.61 | 454600 |
| 2025-12-18 | 12.26 | $324.28 | 363140 |
| 2025-12-17 | 12.46 | $321.75 | 348009 |
| 2025-12-16 | 12.68 | $327.47 | 343806 |
| 2025-12-15 | 13.25 | $329.04 | 413400 |
| 2025-12-12 | 13.69 | $332.92 | 330343 |
| 2025-12-11 | 13.85 | $339.33 | 412528 |
| 2025-12-10 | 13.83 | $334.44 | 607434 |
| 2025-12-09 | 14.05 | $331.66 | 230300 |
| 2025-12-08 | 14.53 | $331.46 | 453596 |
| 2025-12-05 | 15.04 | $331.15 | 812500 |
| 2025-12-04 | 15.63 | $333.15 | 306559 |
| 2025-12-03 | 16.24 | $328.46 | 202543 |
| 2025-12-02 | 16.85 | $322.63 | 408839 |
| 2025-12-01 | 17.32 | $322.28 | 449238 |
| 2025-11-28 | 17.71 | $328.12 | 207600 |
| 2025-11-26 | 18.40 | $325.72 | 363815 |
| 2025-11-25 | 19.08 | $322.47 | 382332 |
| 2025-11-24 | 19.41 | $316.08 | 595614 |
| 2025-11-21 | 19.18 | $308.52 | 456530 |
| 2025-11-20 | 18.27 | $300.69 | 710900 |
| 2025-11-19 | 17.34 | $307.97 | 479900 |
| 2025-11-18 | 16.70 | $306.96 | 480419 |
| 2025-11-17 | 15.72 | $306.58 | 539994 |
| 2025-11-14 | 14.76 | $312.12 | 444732 |
| 2025-11-13 | 13.75 | $310.75 | 430200 |
| 2025-11-12 | 12.97 | $322.82 | 297605 |
| 2025-11-11 | 13.00 | $324.14 | 195800 |
| 2025-11-10 | 12.83 | $324.96 | 314914 |
| 2025-11-07 | 12.69 | $321.04 | 520976 |
| 2025-11-06 | 11.94 | $319.90 | 492287 |
| 2025-11-05 | 11.67 | $326.90 | 301924 |
| 2025-11-04 | 11.66 | $321.18 | 271955 |
| 2025-11-03 | 11.44 | $328.51 | 359500 |
| 2025-10-31 | 11.51 | $330.69 | 358914 |
| 2025-10-30 | 11.78 | $327.37 | 339700 |
| 2025-10-29 | 12.11 | $330.87 | 417800 |
| 2025-10-28 | 12.51 | $331.80 | 346300 |
| 2025-10-27 | 13.12 | $333.65 | 340325 |
| 2025-10-24 | 13.63 | $331.66 | 389902 |
| 2025-10-23 | 14.34 | $327.18 | 343104 |
| 2025-10-22 | 14.54 | $322.26 | 741153 |
| 2025-10-21 | 14.75 | $329.03 | 484618 |
| 2025-10-20 | 15.38 | $330.33 | 264434 |
| 2025-10-17 | 15.88 | $324.03 | 382700 |
| 2025-10-16 | 16.66 | $327.87 | 718500 |
| 2025-10-15 | 17.04 | $335.00 | 565053 |
| 2025-10-14 | 17.09 | $330.34 | 513026 |
| 2025-10-13 | 17.49 | $327.49 | 233542 |
| 2025-10-10 | 18.36 | $317.33 | 560534 |
| 2025-10-09 | 19.27 | $326.74 | 248446 |
| 2025-10-08 | 19.38 | $327.97 | 476518 |
| 2025-10-07 | 19.57 | $324.23 | 495800 |
| 2025-10-06 | 19.76 | $327.74 | 434040 |
| 2025-10-03 | 19.44 | $325.46 | 797000 |
| 2025-10-02 | 19.14 | $323.50 | 289500 |
| 2025-10-01 | 19.26 | $320.05 | 491300 |
| 2025-09-30 | 19.65 | $320.04 | 629503 |
| 2025-09-29 | 20.09 | $319.87 | 536207 |
| 2025-09-26 | 20.29 | $319.19 | 497448 |
| 2025-09-25 | 20.74 | $316.12 | 632501 |
| 2025-09-24 | 21.43 | $319.38 | 510800 |
| 2025-09-23 | 21.34 | $324.07 | 496234 |
| 2025-09-22 | 20.65 | $324.95 | 352815 |
| 2025-09-19 | 20.10 | $322.41 | 357662 |
| 2025-09-18 | 19.19 | $323.85 | 377020 |
| 2025-09-17 | 18.29 | $315.01 | 430137 |
| 2025-09-16 | 17.57 | $314.12 | 241333 |
| 2025-09-15 | 17.44 | $314.37 | 603421 |
| 2025-09-12 | 16.96 | $312.87 | 277730 |
| 2025-09-11 | 16.47 | $315.71 | 276300 |
| 2025-09-10 | 15.95 | $309.69 | 260744 |
| 2025-09-09 | 15.68 | $310.82 | 189746 |
| 2025-09-08 | 15.51 | $312.06 | 190115 |
| 2025-09-05 | 15.08 | $310.83 | 290705 |
| 2025-09-04 | 14.63 | $309.12 | 304829 |
| 2025-09-03 | 14.48 | $305.54 | 206114 |
| 2025-09-02 | 14.50 | $305.90 | 449302 |
| 2025-08-29 | 14.61 | $307.70 | 214800 |
| 2025-08-28 | 14.19 | $310.32 | 240530 |
| 2025-08-27 | 13.39 | $308.59 | 235914 |
| 2025-08-26 | 12.69 | $306.67 | 240343 |
| 2025-08-25 | 12.10 | $304.02 | 292000 |
| 2025-08-22 | 11.48 | $307.28 | 504046 |
| 2025-08-21 | 10.83 | $297.12 | 136100 |
| 2025-08-20 | 11.17 | $295.62 | 140900 |
| 2025-08-19 | 11.64 | $296.60 | 233500 |
| 2025-08-18 | 11.70 | $300.81 | 182729 |
| 2025-08-15 | 11.28 | $299.36 | 437718 |
| 2025-08-14 | 10.83 | $300.45 | 277200 |
| 2025-08-13 | 10.31 | $304.81 | 291720 |
| 2025-08-12 | 9.43 | $299.54 | 375158 |
| 2025-08-11 | 8.95 | $291.73 | 368738 |
| 2025-08-08 | 9.12 | $291.54 | 359631 |
| 2025-08-07 | 9.34 | $291.06 | 298912 |
| 2025-08-06 | 9.57 | $291.82 | 392500 |
| 2025-08-05 | 10.07 | $292.98 | 360220 |
| 2025-08-04 | 10.56 | $291.64 | 348210 |
| 2025-08-01 | 10.85 | $284.45 | 369900 |
| 2025-07-31 | 10.59 | $290.15 | 382300 |
| 2025-07-30 | 10.85 | $292.91 | 333411 |
| 2025-07-29 | 11.01 | $291.95 | 303655 |
| 2025-07-28 | 11.09 | $293.92 | 314600 |
| 2025-07-25 | 10.90 | $294.00 | 218206 |
| 2025-07-24 | 10.87 | $292.77 | 382600 |
| 2025-07-23 | 10.78 | $296.16 | 360245 |
| 2025-07-22 | 10.66 | $291.02 | 191339 |
| 2025-07-21 | 11.04 | $290.47 | 345100 |
| 2025-07-18 | 11.05 | $292.76 | 266187 |
| 2025-07-17 | 10.76 | $294.86 | 835600 |
| 2025-07-16 | 10.62 | $290.82 | 391000 |
| 2025-07-15 | 10.94 | $287.06 | 639806 |
| 2025-07-14 | 10.99 | $291.33 | 417014 |
| 2025-07-11 | 11.23 | $288.65 | 297300 |
| 2025-07-10 | 11.40 | $293.25 | 348400 |
| 2025-07-09 | 11.15 | $292.94 | 243825 |
| 2025-07-08 | 11.10 | $289.13 | 443400 |
| 2025-07-07 | 11.36 | $287.80 | 354640 |
| 2025-07-03 | 11.63 | $292.05 | 353346 |
| 2025-07-02 | 11.40 | $288.53 | 329928 |
| 2025-07-01 | 11.53 | $285.23 | 471148 |
| 2025-06-30 | 11.69 | $285.86 | 342105 |
| 2025-06-27 | 11.49 | $285.01 | 708406 |
| 2025-06-26 | 11.27 | $284.60 | 253509 |
| 2025-06-25 | 11.32 | $280.10 | 260500 |
| 2025-06-24 | 11.42 | $283.60 | 228379 |
| 2025-06-23 | 11.57 | $278.91 | 460331 |
| 2025-06-20 | 12.08 | $276.15 | 262822 |
| 2025-06-18 | 12.47 | $276.84 | 463335 |
| 2025-06-17 | 12.88 | $275.32 | 266000 |
| 2025-06-16 | 13.41 | $278.33 | 464500 |
| 2025-06-13 | 13.81 | $274.97 | 457500 |
| 2025-06-12 | 14.34 | $280.53 | 253619 |
| 2025-06-11 | 14.32 | $281.96 | 333329 |
| 2025-06-10 | 14.03 | $282.71 | 359625 |
| 2025-06-09 | 13.77 | $281.89 | 304600 |
| 2025-06-06 | 13.56 | $280.58 | 305707 |
| 2025-06-05 | 13.56 | $276.21 | 569500 |
| 2025-06-04 | 13.82 | $275.80 | 194215 |
| 2025-06-03 | 13.98 | $276.33 | 454400 |
| 2025-06-02 | 14.22 | $271.72 | 398900 |
| 2025-05-30 | 14.93 | $269.62 | 431641 |
| 2025-05-29 | 15.63 | $270.80 | 355600 |
| 2025-05-28 | 16.18 | $270.59 | 267984 |
| 2025-05-27 | 16.68 | $273.06 | 444600 |
| 2025-05-23 | 17.22 | $266.73 | 459038 |
| 2025-05-22 | 17.97 | $267.23 | 353300 |
| 2025-05-21 | 18.86 | $267.07 | 345044 |
| 2025-05-20 | 19.65 | $274.71 | 260000 |
| 2025-05-19 | 19.89 | $273.97 | 407500 |
| 2025-05-16 | 20.21 | $275.16 | 280628 |
| 2025-05-15 | 20.39 | $271.98 | 414738 |
| 2025-05-14 | 20.83 | $271.11 | 284400 |
| 2025-05-13 | 21.05 | $272.95 | 523839 |
| 2025-05-12 | 21.15 | $271.60 | 852100 |
| 2025-05-09 | 21.31 | $261.67 | 451332 |
| 2025-05-08 | 22.15 | $262.46 | 560600 |
| 2025-05-07 | 23.03 | $257.19 | 243800 |
| 2025-05-06 | 24.00 | $256.27 | 317200 |
| 2025-05-05 | 25.02 | $259.99 | 494240 |
| 2025-05-02 | 26.33 | $261.57 | 340932 |
| 2025-05-01 | 27.66 | $255.32 | 379300 |
| 2025-04-30 | 28.78 | $253.55 | 345800 |
| 2025-04-29 | 29.67 | $255.04 | 485200 |
| 2025-04-28 | 30.81 | $253.28 | 471251 |
| 2025-04-25 | 31.93 | $252.41 | 339918 |
| 2025-04-24 | 32.89 | $251.66 | 506930 |
| 2025-04-23 | 33.87 | $245.89 | 341200 |
| 2025-04-22 | 34.90 | $241.05 | 405124 |
| 2025-04-21 | 35.08 | $234.76 | 1.1M |
| 2025-04-17 | 34.94 | $240.86 | 313975 |
| 2025-04-16 | 35.04 | $239.16 | 410450 |
| 2025-04-15 | 35.11 | $242.55 | 390000 |
| 2025-04-14 | 35.45 | $242.51 | 511200 |
| 2025-04-11 | 35.75 | $239.98 | 655905 |
| 2025-04-10 | 35.62 | $235.53 | 778729 |
| 2025-04-09 | 35.44 | $245.49 | 1.8M |
| 2025-04-08 | 35.24 | $224.16 | 929355 |
| 2025-04-07 | 34.19 | $230.80 | 1.9M |
| 2025-04-04 | 33.08 | $232.32 | 887111 |
| 2025-04-03 | 32.13 | $243.75 | 633101 |
| 2025-04-02 | 31.76 | $260.51 | 243316 |
| 2025-04-01 | 31.86 | $255.66 | 275732 |
| 2025-03-31 | 31.53 | $255.53 | 809835 |
| 2025-03-28 | 31.05 | $257.60 | 360400 |
| 2025-03-27 | 30.90 | $263.14 | 583561 |
| 2025-03-26 | 31.14 | $264.82 | 421439 |
| 2025-03-25 | 31.50 | $269.43 | 250100 |
| 2025-03-24 | 32.20 | $270.57 | 384800 |
| 2025-03-21 | 32.94 | $262.96 | 386827 |
| 2025-03-20 | 32.88 | $264.26 | 488300 |
| 2025-03-19 | 33.04 | $266.32 | 972169 |
| 2025-03-18 | 33.22 | $261.28 | 356328 |
| 2025-03-17 | 32.80 | $264.74 | 326250 |
| 2025-03-14 | 32.40 | $261.24 | 418300 |
| 2025-03-13 | 31.38 | $254.58 | 591440 |
| 2025-03-12 | 29.98 | $259.08 | 420958 |
| 2025-03-11 | 28.68 | $258.62 | 561400 |
| 2025-03-10 | 27.16 | $257.55 | 650700 |
| 2025-03-07 | 25.56 | $264.30 | 538100 |
| 2025-03-06 | 24.00 | $263.23 | 519102 |
| 2025-03-05 | 22.53 | $268.98 | 394100 |
| 2025-03-04 | 21.07 | $265.67 | 632800 |
| 2025-03-03 | 19.53 | $267.60 | 1.7M |
| 2025-02-28 | 18.16 | $276.80 | 400510 |
| 2025-02-27 | 16.96 | $273.56 | 232545 |
| 2025-02-26 | 15.84 | $279.30 | 375900 |
| 2025-02-25 | 14.97 | $278.21 | 275613 |
| 2025-02-24 | 13.79 | $280.50 | 287300 |
| 2025-02-21 | 12.72 | $283.19 | 688800 |
| 2025-02-20 | 11.90 | $293.76 | 271707 |
| 2025-02-19 | 11.75 | $296.62 | 289647 |
| 2025-02-18 | 11.89 | $297.31 | 427000 |
| 2025-02-14 | 12.04 | $295.57 | 132400 |
| 2025-02-13 | 12.13 | $295.67 | 190238 |
| 2025-02-12 | 12.05 | $292.13 | 318700 |
| 2025-02-11 | 11.65 | $293.74 | 296749 |
| 2025-02-10 | 11.59 | $297.57 | 195244 |
| 2025-02-07 | 11.82 | $296.20 | 229200 |
| 2025-02-06 | 12.06 | $299.53 | 263800 |
| 2025-02-05 | 12.51 | $301.21 | 187146 |
| 2025-02-04 | 12.90 | $297.55 | 180343 |
| 2025-02-03 | 12.94 | $294.01 | 316706 |
| 2025-01-31 | 12.71 | $296.91 | 311928 |
| 2025-01-30 | 13.04 | $299.67 | 387945 |
| 2025-01-29 | 13.58 | $296.18 | 349824 |
| 2025-01-28 | 13.85 | $296.57 | 126800 |
| 2025-01-27 | 14.02 | $294.78 | 952400 |
| 2025-01-24 | 14.21 | $300.73 | 285125 |
| 2025-01-23 | 14.83 | $302.92 | 284800 |
| 2025-01-22 | 15.52 | $300.98 | 210709 |
| 2025-01-21 | 16.02 | $301.78 | 424600 |
| 2025-01-17 | 16.63 | $294.66 | 332445 |
| 2025-01-16 | 17.27 | $293.41 | 453424 |
| 2025-01-15 | 17.71 | $292.61 | 432532 |
| 2025-01-14 | 18.20 | $286.70 | 259212 |
| 2025-01-13 | 18.10 | $284.37 | 587902 |
| 2025-01-10 | 17.51 | $284.84 | 452100 |
| 2025-01-08 | 17.14 | $291.25 | 290939 |
| 2025-01-07 | 17.05 | $293.02 | 236241 |
| 2025-01-06 | 17.24 | $295.17 | 451650 |
| 2025-01-03 | 17.82 | $294.78 | 238400 |
| 2025-01-02 | 18.09 | $288.80 | 300530 |
| 2024-12-31 | 18.12 | $287.82 | 234024 |
| 2024-12-30 | 17.96 | $288.33 | 366624 |
| 2024-12-27 | 17.62 | $290.94 | 610529 |
| 2024-12-26 | 17.58 | $296.17 | 286700 |
| 2024-12-24 | 17.70 | $292.69 | 179111 |
| 2024-12-23 | 17.37 | $289.81 | 272226 |
| 2024-12-20 | 16.84 | $290.85 | 730100 |
| 2024-12-19 | 16.28 | $287.90 | 727008 |
| 2024-12-18 | 15.80 | $289.01 | 586419 |
| 2024-12-17 | 15.28 | $301.73 | 284795 |
| 2024-12-16 | 15.96 | $306.26 | 485331 |
| 2024-12-13 | 16.76 | $303.12 | 304300 |
| 2024-12-12 | 17.49 | $304.91 | 353700 |
| 2024-12-11 | 18.24 | $309.51 | 279328 |
| 2024-12-10 | 18.61 | $307.79 | 257502 |
| 2024-12-09 | 19.08 | $309.89 | 475900 |
| 2024-12-06 | 19.34 | $313.01 | 228400 |
| 2024-12-05 | 19.28 | $310.39 | 345400 |
| 2024-12-04 | 19.21 | $314.84 | 350800 |
| 2024-12-03 | 18.81 | $312.71 | 236710 |
| 2024-12-02 | 18.48 | $314.49 | 315049 |
| 2024-11-29 | 18.00 | $315.36 | 220019 |
| 2024-11-27 | 17.31 | $313.05 | 275261 |
| 2024-11-26 | 16.59 | $312.74 | 522300 |
| 2024-11-25 | 15.95 | $314.56 | 352111 |
| 2024-11-22 | 15.06 | $310.24 | 254331 |
| 2024-11-21 | 14.54 | $304.85 | 431039 |
| 2024-11-20 | 14.30 | $299.39 | 371100 |
| 2024-11-19 | 14.59 | $298.79 | 229800 |
| 2024-11-18 | 14.94 | $294.39 | 286710 |
| 2024-11-15 | 15.48 | $293.95 | 427028 |
| 2024-11-14 | 16.06 | $299.60 | 521655 |
| 2024-11-13 | 16.10 | $304.90 | 398936 |
| 2024-11-12 | 15.49 | $308.15 | 370100 |
| 2024-11-11 | 14.59 | $313.62 | 376400 |
| 2024-11-08 | 13.07 | $309.71 | 315924 |
| 2024-11-07 | 11.73 | $306.89 | 1.1M |
| 2024-11-06 | 10.39 | $305.86 | 843031 |
| 2024-11-05 | 8.98 | $290.33 | 473423 |
| 2024-11-04 | 9.12 | $284.87 | 291434 |
| 2024-11-01 | 9.52 | $283.59 | 447300 |
| 2024-10-31 | 9.72 | $280.44 | 347900 |
| 2024-10-30 | 9.94 | $285.37 | 348628 |
| 2024-10-29 | 10.14 | $286.83 | 339948 |
| 2024-10-28 | 10.64 | $287.34 | 293528 |
| 2024-10-25 | 10.97 | $282.87 | 574900 |
| 2024-10-24 | 11.52 | $283.16 | 512100 |
| 2024-10-23 | 12.01 | $282.66 | 470900 |
| 2024-10-22 | 12.52 | $285.77 | 464000 |
| 2024-10-21 | 12.71 | $287.56 | 216701 |
| 2024-10-18 | 12.73 | $290.57 | 172435 |
| 2024-10-17 | 12.11 | $291.42 | 547200 |
| 2024-10-16 | 11.46 | $292.71 | 294500 |
| 2024-10-15 | 10.80 | $287.99 | 328545 |
| 2024-10-14 | 10.32 | $288.50 | 181235 |
| 2024-10-11 | 10.00 | $286.28 | 194300 |
| 2024-10-10 | 9.90 | $280.08 | 202522 |
| 2024-10-09 | 10.32 | $282.18 | 186537 |
| 2024-10-08 | 10.48 | $281.48 | 235200 |
| 2024-10-07 | 10.82 | $280.17 | 215000 |
| 2024-10-04 | 11.17 | $282.87 | 217500 |
| 2024-10-03 | 11.32 | $278.19 | 225700 |
| 2024-10-02 | 11.85 | $280.77 | 248302 |
| 2024-10-01 | 12.28 | $280.28 | 306424 |
| 2024-09-30 | 12.71 | $284.00 | 448500 |
| 2024-09-27 | 12.78 | $283.42 | 340848 |
| 2024-09-26 | 12.66 | $281.72 | 419800 |
| 2024-09-25 | 12.71 | $280.38 | 176007 |
| 2024-09-24 | 12.87 | $283.57 | 242341 |
| 2024-09-23 | 12.95 | $282.78 | 269408 |
| 2024-09-20 | 12.90 | $284.01 | 369614 |
| 2024-09-19 | 12.68 | $285.77 | 715581 |
| 2024-09-18 | 12.44 | $279.68 | 598551 |
| 2024-09-17 | 12.27 | $279.68 | 703800 |
| 2024-09-16 | 12.42 | $277.63 | 517600 |
| 2024-09-13 | 12.91 | $277.23 | 263800 |
| 2024-09-12 | 13.53 | $270.52 | 300000 |
| 2024-09-11 | 13.71 | $267.13 | 194920 |
| 2024-09-10 | 13.33 | $265.21 | 254400 |
| 2024-09-09 | 13.05 | $265.75 | 369524 |
| 2024-09-06 | 12.91 | $263.74 | 283600 |
| 2024-09-05 | 12.76 | $269.28 | 314933 |
| 2024-09-04 | 13.07 | $271.16 | 194000 |
| 2024-09-03 | 13.43 | $271.10 | 352100 |
| 2024-08-30 | 14.02 | $280.81 | 327500 |
| 2024-08-29 | 14.17 | $279.05 | 244600 |
| 2024-08-28 | 14.32 | $276.80 | 393008 |
| 2024-08-27 | 14.72 | $279.49 | 225832 |
| 2024-08-26 | 14.86 | $281.21 | 260314 |
| 2024-08-23 | 14.72 | $281.22 | 548661 |
| 2024-08-22 | 14.71 | $273.63 | 246800 |
| 2024-08-21 | 15.05 | $276.68 | 413147 |
| 2024-08-20 | 15.50 | $272.64 | 304576 |
| 2024-08-19 | 16.12 | $275.42 | 537214 |
| 2024-08-16 | 16.72 | $271.90 | 283800 |
| 2024-08-15 | 17.51 | $271.59 | 585398 |
| 2024-08-14 | 18.41 | $264.60 | 384610 |
| 2024-08-13 | 18.95 | $266.49 | 978400 |
| 2024-08-12 | 19.45 | $262.29 | 268551 |
| 2024-08-09 | 19.74 | $263.74 | 369000 |
| 2024-08-08 | 20.13 | $263.19 | 491300 |
| 2024-08-07 | 20.42 | $256.40 | 568532 |
| 2024-08-06 | 20.73 | $260.74 | 898804 |
| 2024-08-05 | 20.99 | $257.11 | 654132 |
| 2024-08-02 | 20.93 | $265.14 | 647905 |
| 2024-08-01 | 21.81 | $275.15 | 763802 |
| 2024-07-31 | 22.20 | $283.96 | 343114 |
| 2024-07-30 | 21.52 | $282.43 | 424912 |
| 2024-07-29 | 21.12 | $282.17 | 364200 |
| 2024-07-26 | 20.62 | $284.97 | 403228 |
| 2024-07-25 | 19.91 | $280.10 | 618946 |
| 2024-07-24 | 19.30 | $278.04 | 530700 |
| 2024-07-23 | 18.66 | $284.69 | 349329 |
| 2024-07-22 | 17.61 | $281.73 | 487217 |
| 2024-07-19 | 16.73 | $277.24 | 654418 |
| 2024-07-18 | 16.01 | $278.52 | 493600 |
| 2024-07-17 | 15.10 | $284.59 | 494300 |
| 2024-07-16 | 13.16 | $289.78 | 740600 |
| 2024-07-15 | 11.18 | $281.21 | 826132 |
| 2024-07-12 | 9.54 | $275.88 | 845600 |
| 2024-07-11 | 8.13 | $272.47 | 796600 |
| 2024-07-10 | 7.06 | $263.97 | 342100 |
| 2024-07-09 | 6.91 | $261.74 | 289000 |
| 2024-07-08 | 6.87 | $263.17 | 299497 |
| 2024-07-05 | 6.56 | $261.37 | 303346 |
| 2024-07-03 | 6.64 | $261.16 | 139700 |
| 2024-07-02 | 6.44 | $261.23 | 218004 |
| 2024-07-01 | 6.37 | $260.65 | 249902 |
| 2024-06-28 | 6.30 | $262.53 | 603200 |
| 2024-06-27 | 6.06 | $263.01 | 220619 |
| 2024-06-26 | 6.14 | $259.46 | 226371 |
| 2024-06-25 | 6.33 | $260.34 | 347142 |
| 2024-06-24 | 6.62 | $260.18 | 274029 |
| 2024-06-21 | 6.88 | $260.22 | 239209 |
| 2024-06-20 | 7.07 | $259.37 | 232617 |
| 2024-06-18 | 7.38 | $261.17 | 541517 |
| 2024-06-17 | 7.60 | $260.21 | 349400 |
| 2024-06-14 | 7.94 | $258.17 | 431043 |
| 2024-06-13 | 8.21 | $262.07 | 254000 |
| 2024-06-12 | 8.36 | $264.14 | 345174 |
| 2024-06-11 | 8.11 | $260.02 | 117232 |
| 2024-06-10 | 8.14 | $261.13 | 176600 |
| 2024-06-07 | 8.16 | $259.40 | 137843 |
| 2024-06-06 | 8.43 | $262.42 | 214149 |
| 2024-06-05 | 8.58 | $264.49 | 186215 |
| 2024-06-04 | 8.74 | $259.33 | 190000 |
| 2024-06-03 | 9.07 | $262.77 | 619800 |
| 2024-05-31 | 9.51 | $263.62 | 551100 |
| 2024-05-30 | 9.93 | $262.74 | 239926 |
| 2024-05-29 | 10.31 | $261.10 | 191011 |
| 2024-05-28 | 10.69 | $264.56 | 225057 |
| 2024-05-24 | 11.11 | $264.39 | 216442 |
| 2024-05-23 | 11.54 | $261.10 | 364400 |
| 2024-05-22 | 11.99 | $264.76 | 225049 |
| 2024-05-21 | 12.22 | $266.77 | 247100 |
| 2024-05-20 | 12.11 | $267.35 | 242733 |
| 2024-05-17 | 12.00 | $265.15 | 510935 |
| 2024-05-16 | 12.01 | $265.43 | 235300 |
| 2024-05-15 | 11.81 | $267.96 | 224300 |
| 2024-05-14 | 11.60 | $263.49 | 472044 |
| 2024-05-13 | 11.80 | $260.53 | 255100 |
| 2024-05-10 | 12.17 | $259.92 | 274212 |
| 2024-05-09 | 12.56 | $261.92 | 282521 |
| 2024-05-08 | 13.11 | $260.10 | 289200 |
| 2024-05-07 | 13.76 | $262.30 | 147800 |
| 2024-05-06 | 14.32 | $261.01 | 245415 |
| 2024-05-03 | 14.98 | $256.87 | 266006 |
| 2024-05-02 | 15.50 | $254.34 | 329248 |
| 2024-05-01 | 15.40 | $249.58 | 283837 |
| 2024-04-30 | 15.30 | $250.32 | 260712 |
| 2024-04-29 | 15.40 | $255.74 | 337400 |
| 2024-04-26 | 15.90 | $253.09 | 259417 |
| 2024-04-25 | 16.14 | $249.86 | 237900 |
| 2024-04-24 | 15.94 | $251.27 | 284500 |
| 2024-04-23 | 16.05 | $252.37 | 389219 |
| 2024-04-22 | 16.14 | $247.92 | 330400 |
| 2024-04-19 | 15.63 | $245.29 | 1.5M |
| 2024-04-18 | 14.93 | $246.94 | 363800 |
| 2024-04-17 | 14.52 | $248.02 | 444545 |
| 2024-04-16 | 14.21 | $251.24 | 415500 |
| 2024-04-15 | 13.82 | $251.04 | 543400 |
| 2024-04-12 | 13.54 | $255.36 | 564600 |
| 2024-04-11 | 13.62 | $260.85 | 467016 |
| 2024-04-10 | 14.16 | $258.86 | 906100 |
| 2024-04-09 | 14.62 | $264.77 | 493200 |
| 2024-04-08 | 15.03 | $264.08 | 654608 |
| 2024-04-05 | 15.41 | $262.74 | 478421 |
| 2024-04-04 | 15.88 | $261.67 | 240913 |
| 2024-04-03 | 16.31 | $265.08 | 462500 |
| 2024-04-02 | 17.02 | $263.38 | 448909 |
| 2024-04-01 | 17.86 | $268.70 | 565600 |
| 2024-03-28 | 18.04 | $270.80 | 448100 |
| 2024-03-27 | 17.87 | $270.77 | 321365 |
| 2024-03-26 | 17.90 | $265.63 | 257500 |
| 2024-03-25 | 18.13 | $265.74 | 359839 |
| 2024-03-22 | 18.49 | $265.08 | 365549 |
| 2024-03-21 | 18.86 | $268.18 | 626500 |
| 2024-03-20 | 19.02 | $265.61 | 381702 |
| 2024-03-19 | 19.49 | $261.29 | 583200 |
| 2024-03-18 | 20.45 | $260.62 | 422224 |
| 2024-03-15 | 21.13 | $262.58 | 454104 |
| 2024-03-14 | 21.75 | $262.79 | 778428 |
| 2024-03-13 | 22.41 | $267.59 | 681800 |
| 2024-03-12 | 22.36 | $266.50 | 579807 |
| 2024-03-11 | 22.40 | $265.73 | 451300 |
| 2024-03-08 | 22.27 | $268.52 | 710243 |
| 2024-03-07 | 21.88 | $269.22 | 666700 |
| 2024-03-06 | 21.74 | $266.90 | 600700 |
| 2024-03-05 | 21.72 | $264.21 | 503800 |
| 2024-03-04 | 21.78 | $268.74 | 510484 |
| 2024-03-01 | 21.16 | $267.59 | 675418 |
| 2024-02-29 | 20.72 | $263.99 | 615000 |
| 2024-02-28 | 20.31 | $262.77 | 730631 |
| 2024-02-27 | 20.10 | $264.71 | 825100 |
| 2024-02-26 | 19.83 | $260.41 | 514935 |
| 2024-02-23 | 19.88 | $257.65 | 1.0M |
| 2024-02-22 | 20.09 | $257.40 | 889200 |
| 2024-02-21 | 20.38 | $253.06 | 747185 |
| 2024-02-20 | 21.03 | $255.44 | 690514 |
| 2024-02-16 | 21.44 | $259.44 | 777633 |
| 2024-02-15 | 21.21 | $263.53 | 598750 |
| 2024-02-14 | 20.95 | $257.61 | 617900 |
| 2024-02-13 | 21.15 | $250.81 | 1.4M |
| 2024-02-12 | 21.65 | $261.12 | 503326 |
| 2024-02-09 | 20.89 | $257.02 | 584965 |
| 2024-02-08 | 20.49 | $252.05 | 343400 |
| 2024-02-07 | 20.60 | $247.66 | 418400 |
| 2024-02-06 | 21.13 | $247.72 | 425344 |
| 2024-02-05 | 21.85 | $245.14 | 726705 |
| 2024-02-02 | 22.75 | $248.04 | 454200 |
| 2024-02-01 | 23.35 | $248.88 | 647300 |
| 2024-01-31 | 24.00 | $244.37 | 410469 |
| 2024-01-30 | 24.66 | $249.43 | 611293 |
| 2024-01-29 | 24.61 | $252.23 | 514300 |
| 2024-01-26 | 24.56 | $246.79 | 482737 |
| 2024-01-25 | 24.80 | $247.09 | 665735 |
| 2024-01-24 | 25.05 | $245.48 | 638308 |
| 2024-01-23 | 25.31 | $247.69 | 788326 |
| 2024-01-22 | 25.45 | $248.03 | 798900 |
| 2024-01-19 | 25.80 | $242.93 | 361824 |
| 2024-01-18 | 26.69 | $240.68 | 339648 |
| 2024-01-17 | 27.83 | $239.50 | 396141 |
| 2024-01-16 | 29.26 | $241.25 | 604145 |
| 2024-01-12 | 30.39 | $243.19 | 397339 |
| 2024-01-11 | 31.19 | $243.79 | 776326 |
| 2024-01-10 | 32.27 | $245.63 | 431522 |
| 2024-01-09 | 33.09 | $245.54 | 646400 |
| 2024-01-08 | 33.91 | $247.50 | 559318 |
| 2024-01-05 | 34.78 | $241.56 | 597000 |
| 2024-01-04 | 36.05 | $242.81 | 516247 |
| 2024-01-03 | 37.19 | $242.76 | 552400 |
| 2024-01-02 | 38.39 | $249.85 | 695800 |
| 2023-12-29 | 38.76 | $252.22 | 551800 |
| 2023-12-28 | 38.50 | $256.28 | 339839 |
| 2023-12-27 | 37.57 | $257.57 | 578283 |
| 2023-12-26 | 36.59 | $255.97 | 571500 |
| 2023-12-22 | 35.64 | $252.73 | 671542 |
| 2023-12-21 | 34.79 | $250.20 | 662500 |
| 2023-12-20 | 34.13 | $245.43 | 587400 |
| 2023-12-19 | 33.44 | $251.58 | 532149 |
| 2023-12-18 | 32.01 | $247.08 | 732013 |
| 2023-12-15 | 30.65 | $247.03 | 774700 |
| 2023-12-14 | 29.22 | $248.60 | 1.4M |
| 2023-12-13 | 27.65 | $242.70 | 602300 |
| 2023-12-12 | 26.39 | $235.27 | 309000 |
| 2023-12-11 | 25.58 | $234.54 | 866728 |
| 2023-12-08 | 24.81 | $233.80 | 683500 |
| 2023-12-07 | 24.01 | $232.05 | 665436 |
| 2023-12-06 | 23.40 | $230.73 | 903900 |
| 2023-12-05 | 22.62 | $231.29 | 604439 |
| 2023-12-04 | 21.98 | $234.11 | 628492 |
| 2023-12-01 | 21.31 | $231.77 | 552700 |
| 2023-11-30 | 20.79 | $225.84 | 384700 |
| 2023-11-29 | 20.78 | $225.04 | 581800 |
| 2023-11-28 | 20.76 | $223.74 | 478227 |
| 2023-11-27 | 21.08 | $225.10 | 382408 |
| 2023-11-24 | 21.39 | $225.62 | 151700 |
| 2023-11-22 | 21.66 | $224.17 | 559914 |
| 2023-11-21 | 21.96 | $222.57 | 414245 |
| 2023-11-20 | 22.44 | $225.30 | 642445 |
| 2023-11-17 | 22.85 | $223.60 | 491900 |
| 2023-11-16 | 23.47 | $220.74 | 726316 |
| 2023-11-15 | 24.15 | $224.11 | 735000 |
| 2023-11-14 | 24.33 | $223.91 | 1.1M |
| 2023-11-13 | 24.96 | $212.84 | 328218 |
| 2023-11-10 | 25.49 | $212.55 | 764100 |
| 2023-11-09 | 26.03 | $209.91 | 440900 |
| 2023-11-08 | 26.59 | $213.20 | 427700 |
| 2023-11-07 | 27.56 | $215.66 | 325700 |
| 2023-11-06 | 28.72 | $215.20 | 1.7M |
| 2023-11-03 | 30.00 | $217.68 | 954130 |
| 2023-11-02 | 31.46 | $211.78 | 910704 |
| 2023-11-01 | 31.91 | $207.61 | 464245 |
| 2023-10-31 | 31.54 | $206.99 | 486929 |
| 2023-10-30 | 31.09 | $204.83 | 520800 |
| 2023-10-27 | 30.52 | $204.07 | 1.1M |
| 2023-10-26 | 29.94 | $206.18 | 606922 |
| 2023-10-25 | 29.45 | $206.52 | 252913 |
| 2023-10-24 | 29.05 | $211.03 | 455009 |
| 2023-10-23 | 28.91 | $208.58 | 604809 |
| 2023-10-20 | 28.58 | $210.26 | 345000 |
| 2023-10-19 | 28.47 | $213.06 | 506900 |
| 2023-10-18 | 28.60 | $216.41 | 412835 |
| 2023-10-17 | 29.12 | $221.20 | 454632 |
| 2023-10-16 | 29.82 | $218.96 | 892700 |
| 2023-10-13 | 29.90 | $215.33 | 328926 |
| 2023-10-12 | 29.65 | $217.33 | 347519 |
| 2023-10-11 | 29.58 | $222.57 | 535142 |
| 2023-10-10 | 30.06 | $223.84 | 577200 |
| 2023-10-09 | 30.63 | $221.25 | 444826 |
| 2023-10-06 | 30.48 | $220.43 | 823300 |
| 2023-10-05 | 30.23 | $217.82 | 685700 |
| 2023-10-04 | 29.37 | $217.93 | 663829 |
| 2023-10-03 | 28.38 | $217.62 | 1.2M |
| 2023-10-02 | 27.46 | $221.43 | 939200 |
| 2023-09-29 | 26.84 | $224.15 | 715903 |
| 2023-09-28 | 26.56 | $225.68 | 459611 |
| 2023-09-27 | 26.09 | $223.46 | 871711 |
| 2023-09-26 | 24.98 | $221.24 | 713112 |
| 2023-09-25 | 23.76 | $224.10 | 504924 |
| 2023-09-22 | 22.57 | $223.46 | 838700 |
| 2023-09-21 | 21.44 | $223.99 | 688949 |
| 2023-09-20 | 20.30 | $227.84 | 489000 |
| 2023-09-19 | 19.49 | $230.19 | 389108 |
| 2023-09-18 | 18.84 | $231.40 | 325740 |
| 2023-09-15 | 18.39 | $232.49 | 764526 |
| 2023-09-14 | 17.97 | $235.50 | 502400 |
| 2023-09-13 | 17.80 | $232.91 | 664500 |
| 2023-09-12 | 17.41 | $234.59 | 256900 |
| 2023-09-11 | 17.27 | $235.04 | 465563 |
| 2023-09-08 | 17.22 | $234.48 | 288545 |
| 2023-09-07 | 17.11 | $235.60 | 421229 |
| 2023-09-06 | 17.00 | $238.13 | 256047 |
| 2023-09-05 | 17.19 | $238.25 | 426137 |
| 2023-09-01 | 17.62 | $242.73 | 345900 |
| 2023-08-31 | 18.45 | $240.67 | 284000 |
| 2023-08-30 | 19.28 | $241.09 | 334438 |
| 2023-08-29 | 20.03 | $239.41 | 510528 |
| 2023-08-28 | 20.43 | $235.67 | 287725 |
| 2023-08-25 | 20.36 | $234.27 | 450407 |
| 2023-08-24 | 19.85 | $232.87 | 694125 |
| 2023-08-23 | 19.56 | $236.45 | 496800 |
| 2023-08-22 | 19.39 | $233.96 | 501900 |
| 2023-08-21 | 18.86 | $233.68 | 525707 |
| 2023-08-18 | 18.03 | $233.34 | 536500 |
| 2023-08-17 | 17.12 | $231.86 | 953400 |
| 2023-08-16 | 16.39 | $235.56 | 436881 |
| 2023-08-15 | 16.09 | $238.90 | 457800 |
| 2023-08-14 | 16.19 | $241.21 | 532800 |
| 2023-08-11 | 16.30 | $240.84 | 470900 |
| 2023-08-10 | 16.53 | $240.53 | 714400 |
| 2023-08-09 | 16.84 | $241.16 | 590600 |
| 2023-08-08 | 17.01 | $243.86 | 485500 |
| 2023-08-07 | 17.34 | $245.56 | 394900 |
| 2023-08-04 | 18.09 | $246.42 | 708200 |
| 2023-08-03 | 18.95 | $247.44 | 651600 |
| 2023-08-02 | 19.77 | $248.28 | 712646 |
| 2023-08-01 | 20.48 | $252.61 | 372939 |
| 2023-07-31 | 20.65 | $254.04 | 470559 |
| 2023-07-28 | 20.60 | $250.79 | 292700 |
| 2023-07-27 | 20.92 | $247.43 | 634000 |
| 2023-07-26 | 21.26 | $250.61 | 284245 |
| 2023-07-25 | 21.15 | $249.81 | 600724 |
| 2023-07-24 | 21.10 | $249.04 | 286549 |
| 2023-07-21 | 21.04 | $249.36 | 660800 |
| 2023-07-20 | 20.85 | $250.12 | 308502 |
| 2023-07-19 | 20.56 | $252.52 | 820723 |
| 2023-07-18 | 19.85 | $253.03 | 577166 |
| 2023-07-17 | 19.26 | $250.74 | 1.1M |
| 2023-07-14 | 18.80 | $247.77 | 896100 |
| 2023-07-13 | 18.51 | $249.50 | 343800 |
| 2023-07-12 | 18.01 | $247.01 | 328041 |
| 2023-07-11 | 17.58 | $244.96 | 373256 |
| 2023-07-10 | 17.50 | $242.77 | 317242 |
| 2023-07-07 | 17.67 | $238.19 | 324511 |
| 2023-07-06 | 18.17 | $236.13 | 498105 |
| 2023-07-05 | 19.06 | $239.66 | 436300 |
| 2023-07-03 | 19.06 | $242.89 | 104400 |
| 2023-06-30 | 18.60 | $242.66 | 294700 |
| 2023-06-29 | 18.03 | $240.86 | 284524 |
| 2023-06-28 | 17.72 | $238.24 | 275600 |
| 2023-06-27 | 17.82 | $236.68 | 250300 |
| 2023-06-26 | 18.05 | $233.37 | 310500 |
| 2023-06-23 | 18.41 | $233.78 | 445949 |
| 2023-06-22 | 18.69 | $237.67 | 230200 |
| 2023-06-21 | 18.50 | $239.04 | 240102 |
| 2023-06-20 | 18.06 | $239.24 | 277000 |
| 2023-06-16 | 17.69 | $240.01 | 392910 |
| 2023-06-15 | 17.01 | $241.70 | 264048 |
| 2023-06-14 | 16.44 | $239.76 | 284742 |
| 2023-06-13 | 15.84 | $242.40 | 579127 |
| 2023-06-12 | 14.68 | $239.58 | 252800 |
| 2023-06-09 | 13.71 | $237.95 | 411900 |
| 2023-06-08 | 12.71 | $239.66 | 497705 |
| 2023-06-07 | 11.59 | $240.07 | 608440 |
| 2023-06-06 | 10.35 | $236.97 | 258924 |
| 2023-06-05 | 9.37 | $231.43 | 391164 |
| 2023-06-02 | 8.75 | $234.07 | 462009 |
| 2023-06-01 | 8.09 | $227.11 | 313730 |
| 2023-05-31 | 8.19 | $224.58 | 387505 |
| 2023-05-30 | 8.46 | $226.11 | 404701 |
| 2023-05-26 | 8.30 | $227.24 | 202200 |
| 2023-05-25 | 8.30 | $224.68 | 234300 |
| 2023-05-24 | 8.54 | $225.84 | 345542 |
| 2023-05-23 | 8.54 | $227.94 | 330300 |
| 2023-05-22 | 7.98 | $229.90 | 345200 |
| 2023-05-19 | 7.57 | $227.29 | 336236 |
| 2023-05-18 | 7.16 | $228.13 | 361639 |
| 2023-05-17 | 6.98 | $226.60 | 501046 |
| 2023-05-16 | 7.00 | $222.82 | 249549 |
| 2023-05-15 | 7.33 | $225.82 | 132700 |
| 2023-05-12 | 7.67 | $223.05 | 302400 |
| 2023-05-11 | 7.88 | $223.46 | 178618 |
| 2023-05-10 | 8.19 | $225.63 | 289200 |
| 2023-05-09 | 8.58 | $223.85 | 192544 |
| 2023-05-08 | 8.78 | $224.38 | 207602 |
| 2023-05-05 | 9.09 | $224.77 | 298820 |
| 2023-05-04 | 9.35 | $219.80 | 245903 |
| 2023-05-03 | 9.05 | $222.41 | 249705 |
| 2023-05-02 | 9.16 | $220.94 | 937826 |
| 2023-05-01 | 8.95 | $225.06 | 175603 |
| 2023-04-28 | 9.39 | $224.20 | 271400 |
| 2023-04-27 | 9.48 | $222.17 | 285724 |
| 2023-04-26 | 9.18 | $219.97 | 296302 |
| 2023-04-25 | 8.93 | $221.99 | 235649 |
| 2023-04-24 | 9.00 | $227.52 | 350939 |
| 2023-04-21 | 9.21 | $227.74 | 235400 |
| 2023-04-20 | 9.50 | $226.85 | 226807 |
| 2023-04-19 | 9.81 | $227.67 | 202408 |
| 2023-04-18 | 10.08 | $228.07 | 906204 |
| 2023-04-17 | 10.23 | $228.31 | 702800 |
| 2023-04-14 | 10.55 | $225.56 | 247500 |
| 2023-04-13 | 10.90 | $227.17 | 888720 |
| 2023-04-12 | 11.18 | $224.01 | 350400 |
| 2023-04-11 | 11.49 | $225.55 | 275609 |
| 2023-04-10 | 11.96 | $223.62 | 315425 |
| 2023-04-06 | 12.39 | $220.99 | 351941 |
| 2023-04-05 | 12.54 | $220.84 | 284100 |
| 2023-04-04 | 12.72 | $223.55 | 441843 |
| 2023-04-03 | 13.25 | $227.51 | 312202 |
| 2023-03-31 | 13.87 | $226.82 | 634528 |
| 2023-03-30 | 14.54 | $222.55 | 733743 |
| 2023-03-29 | 15.00 | $222.48 | 292127 |
| 2023-03-28 | 15.23 | $219.92 | 230600 |
| 2023-03-27 | 15.24 | $220.30 | 218039 |
| 2023-03-24 | 15.25 | $217.81 | 326600 |
| 2023-03-23 | 14.84 | $216.53 | 488804 |
| 2023-03-22 | 14.52 | $217.13 | 421246 |
| 2023-03-21 | 14.39 | $223.13 | 399800 |
| 2023-03-20 | 14.73 | $219.29 | 332121 |
| 2023-03-17 | 14.59 | $216.57 | 651800 |
| 2023-03-16 | 14.38 | $221.51 | 1.3M |
| 2023-03-15 | 14.16 | $218.32 | 428437 |
| 2023-03-14 | 13.40 | $222.38 | 543600 |
| 2023-03-13 | 13.02 | $217.74 | 639500 |
| 2023-03-10 | 12.18 | $219.80 | 1.0M |
| 2023-03-09 | 11.55 | $227.00 | 277400 |
| 2023-03-08 | 11.83 | $232.81 | 185200 |
| 2023-03-07 | 12.24 | $232.84 | 285112 |
| 2023-03-06 | 12.45 | $235.09 | 419706 |
| 2023-03-03 | 12.39 | $238.36 | 452700 |
| 2023-03-02 | 12.32 | $234.71 | 304200 |
| 2023-03-01 | 12.66 | $234.02 | 288610 |
| 2023-02-28 | 12.81 | $233.06 | 243400 |
| 2023-02-27 | 12.97 | $232.96 | 656023 |
| 2023-02-24 | 13.14 | $231.87 | 316000 |
| 2023-02-23 | 13.69 | $233.95 | 293800 |
| 2023-02-22 | 14.15 | $232.11 | 404849 |
| 2023-02-21 | 14.86 | $231.24 | 619235 |
| 2023-02-17 | 15.47 | $238.65 | 483300 |
| 2023-02-16 | 15.48 | $238.04 | 428400 |
| 2023-02-15 | 15.30 | $240.74 | 258315 |
| 2023-02-14 | 15.16 | $238.08 | 303900 |
| 2023-02-13 | 15.12 | $237.69 | 324100 |
| 2023-02-10 | 15.23 | $234.66 | 304037 |
| 2023-02-09 | 15.65 | $234.40 | 357500 |
| 2023-02-08 | 15.93 | $237.67 | 364300 |
| 2023-02-07 | 15.81 | $241.37 | 360900 |
| 2023-02-06 | 15.69 | $239.03 | 307730 |
| 2023-02-03 | 15.26 | $242.66 | 413429 |
| 2023-02-02 | 14.37 | $245.01 | 606400 |
| 2023-02-01 | 13.35 | $240.06 | 398344 |
| 2023-01-31 | 12.57 | $235.96 | 384405 |
| 2023-01-30 | 12.30 | $230.37 | 1.0M |
| 2023-01-27 | 12.20 | $234.15 | 374500 |
| 2023-01-26 | 11.87 | $233.03 | 236100 |
| 2023-01-25 | 11.59 | $231.48 | 207800 |
| 2023-01-24 | 11.57 | $230.99 | 326222 |
| 2023-01-23 | 11.12 | $231.99 | 735500 |
| 2023-01-20 | 10.64 | $228.34 | 569800 |
| 2023-01-19 | 10.52 | $224.38 | 736213 |
| 2023-01-18 | 10.58 | $227.16 | 726400 |
| 2023-01-17 | 10.13 | $230.50 | 644250 |
| 2023-01-13 | 9.31 | $230.72 | 576000 |
| 2023-01-12 | 8.50 | $228.88 | 632800 |
| 2023-01-11 | 7.83 | $224.86 | 349700 |
| 2023-01-10 | 7.48 | $222.26 | 303100 |
| 2023-01-09 | 7.38 | $218.69 | 555100 |
| 2023-01-06 | 7.35 | $217.63 | 513800 |
| 2023-01-05 | 7.70 | $212.51 | 418500 |
| 2023-01-04 | 7.70 | $215.07 | 340200 |
| 2023-01-03 | 8.01 | $212.65 | 538642 |
| 2022-12-30 | 8.34 | $214.52 | 443005 |
| 2022-12-29 | 8.31 | $214.95 | 753207 |
| 2022-12-28 | 8.27 | $209.10 | 570600 |
| 2022-12-27 | 7.99 | $212.21 | 577248 |
| 2022-12-23 | 7.96 | $214.19 | 310703 |
| 2022-12-22 | 7.96 | $213.69 | 513600 |
| 2022-12-21 | 7.95 | $216.94 | 675242 |
| 2022-12-20 | 8.32 | $213.13 | 496700 |
| 2022-12-19 | 8.35 | $211.57 | 815925 |
| 2022-12-16 | 8.42 | $215.18 | 559700 |
| 2022-12-15 | 8.67 | $216.48 | 549110 |
| 2022-12-14 | 9.03 | $222.76 | 1.1M |
| 2022-12-13 | 8.90 | $224.06 | 937638 |
| 2022-12-12 | 8.60 | $221.87 | 634100 |
| 2022-12-09 | 9.04 | $218.47 | 628649 |
| 2022-12-08 | 9.46 | $221.64 | 711546 |
| 2022-12-07 | 9.86 | $219.93 | 731500 |
| 2022-12-06 | 10.27 | $220.07 | 1.0M |
| 2022-12-05 | 10.71 | $224.66 | 633400 |
| 2022-12-02 | 10.90 | $231.03 | 332327 |
| 2022-12-01 | 10.79 | $229.46 | 726100 |
| 2022-11-30 | 10.46 | $229.47 | 497244 |
| 2022-11-29 | 10.30 | $222.78 | 334246 |
| 2022-11-28 | 10.58 | $222.63 | 621114 |
| 2022-11-25 | 10.88 | $227.10 | 131031 |
| 2022-11-23 | 10.80 | $227.00 | 267800 |
| 2022-11-22 | 10.73 | $225.90 | 855134 |
| 2022-11-21 | 10.80 | $223.54 | 424419 |
| 2022-11-18 | 11.01 | $225.21 | 342605 |
| 2022-11-17 | 11.04 | $223.92 | 503500 |
| 2022-11-16 | 11.30 | $226.41 | 369800 |
| 2022-11-15 | 11.19 | $230.52 | 472727 |
| 2022-11-14 | 10.73 | $226.61 | 391800 |
| 2022-11-11 | 10.45 | $228.95 | 726500 |
| 2022-11-10 | 10.04 | $226.44 | 812100 |
| 2022-11-09 | 9.95 | $212.74 | 623000 |
| 2022-11-08 | 10.31 | $219.82 | 542824 |
| 2022-11-07 | 10.54 | $219.53 | 862500 |
| 2022-11-04 | 10.98 | $218.43 | 398000 |
| 2022-11-03 | 11.48 | $217.28 | 352520 |
| 2022-11-02 | 12.08 | $218.35 | 361526 |
| 2022-11-01 | 12.35 | $226.70 | 358837 |
| 2022-10-31 | 11.79 | $226.26 | 962128 |
| 2022-10-28 | 11.34 | $225.82 | 1.3M |
| 2022-10-27 | 10.99 | $220.96 | 838400 |
| 2022-10-26 | 10.67 | $221.65 | 539400 |
| 2022-10-25 | 10.32 | $220.51 | 581200 |
| 2022-10-24 | 10.37 | $213.98 | 493454 |
| 2022-10-21 | 10.80 | $213.71 | 437800 |
| 2022-10-20 | 11.18 | $209.31 | 282005 |
| 2022-10-19 | 11.64 | $211.18 | 355426 |
| 2022-10-18 | 12.21 | $215.41 | 494300 |
| 2022-10-17 | 12.49 | $212.84 | 492700 |
| 2022-10-14 | 12.92 | $205.84 | 947952 |
| 2022-10-13 | 13.37 | $212.41 | 730822 |
| 2022-10-12 | 13.67 | $207.95 | 536100 |
| 2022-10-11 | 13.56 | $208.92 | 588702 |
| 2022-10-10 | 13.44 | $209.48 | 392300 |
| 2022-10-07 | 13.53 | $211.15 | 375732 |
| 2022-10-06 | 13.82 | $218.36 | 724800 |
| 2022-10-05 | 14.33 | $219.26 | 452400 |
| 2022-10-04 | 14.98 | $220.41 | 1.2M |
| 2022-10-03 | 15.54 | $212.34 | 413900 |
| 2022-09-30 | 15.93 | $206.59 | 503200 |
| 2022-09-29 | 16.24 | $208.05 | 464700 |
| 2022-09-28 | 16.25 | $212.08 | 654427 |
| 2022-09-27 | 16.34 | $204.81 | 501317 |
| 2022-09-26 | 15.84 | $202.93 | 589225 |
| 2022-09-23 | 15.31 | $205.83 | 853200 |
| 2022-09-22 | 14.66 | $211.02 | 876200 |
| 2022-09-21 | 14.45 | $216.66 | 352509 |
| 2022-09-20 | 14.76 | $219.54 | 804235 |
| 2022-09-19 | 14.76 | $222.79 | 669000 |
| 2022-09-16 | 14.84 | $221.20 | 804323 |
| 2022-09-15 | 14.94 | $225.70 | 406400 |
| 2022-09-14 | 15.51 | $227.98 | 377376 |
| 2022-09-13 | 15.98 | $226.39 | 572416 |
| 2022-09-12 | 16.53 | $235.97 | 487400 |
| 2022-09-09 | 16.94 | $233.35 | 623300 |
| 2022-09-08 | 17.59 | $228.69 | 437800 |
| 2022-09-07 | 18.29 | $226.18 | 498903 |
| 2022-09-06 | 18.79 | $221.02 | 555000 |
| 2022-09-02 | 19.01 | $222.60 | 474500 |
| 2022-09-01 | 19.39 | $224.45 | 678000 |
| 2022-08-31 | 19.50 | $227.63 | 959222 |
| 2022-08-30 | 20.19 | $228.62 | 639034 |
| 2022-08-29 | 20.92 | $232.03 | 693400 |
| 2022-08-26 | 22.01 | $234.06 | 669300 |
| 2022-08-25 | 22.84 | $242.51 | 384026 |
| 2022-08-24 | 22.99 | $239.00 | 315706 |
| 2022-08-23 | 23.37 | $236.46 | 444200 |
| 2022-08-22 | 23.88 | $235.68 | 731110 |
| 2022-08-19 | 24.52 | $240.30 | 550735 |
| 2022-08-18 | 24.62 | $245.84 | 323300 |
| 2022-08-17 | 24.25 | $243.61 | 279110 |
| 2022-08-16 | 23.89 | $247.71 | 612900 |
| 2022-08-15 | 23.01 | $248.43 | 743500 |
| 2022-08-12 | 22.08 | $247.77 | 502970 |
| 2022-08-11 | 21.18 | $242.47 | 555698 |
| 2022-08-10 | 20.26 | $242.22 | 779510 |
| 2022-08-09 | 19.59 | $234.54 | 380600 |
| 2022-08-08 | 19.21 | $239.05 | 1.1M |
| 2022-08-05 | 18.21 | $236.41 | 486806 |
| 2022-08-04 | 17.51 | $234.08 | 447000 |
| 2022-08-03 | 16.92 | $234.09 | 514200 |
| 2022-08-02 | 16.29 | $230.24 | 741000 |
| 2022-08-01 | 15.81 | $229.33 | 733806 |
| 2022-07-29 | 15.41 | $229.61 | 749100 |
| 2022-07-28 | 15.06 | $227.89 | 1.4M |
| 2022-07-27 | 14.85 | $224.44 | 604403 |
| 2022-07-26 | 14.84 | $219.08 | 496100 |
| 2022-07-25 | 15.28 | $220.94 | 314251 |
| 2022-07-22 | 15.71 | $220.07 | 552799 |
| 2022-07-21 | 16.13 | $224.43 | 547022 |
| 2022-07-20 | 16.42 | $222.44 | 698020 |
| 2022-07-19 | 16.84 | $218.48 | 604217 |
| 2022-07-18 | 17.65 | $210.68 | 617614 |
| 2022-07-15 | 18.41 | $211.90 | 655518 |
| 2022-07-14 | 18.83 | $207.83 | 475604 |
| 2022-07-13 | 18.89 | $209.68 | 602092 |
| 2022-07-12 | 19.10 | $209.56 | 505447 |
| 2022-07-11 | 19.50 | $211.05 | 470500 |
| 2022-07-08 | 20.11 | $216.33 | 725706 |
| 2022-07-07 | 20.98 | $215.85 | 897500 |
| 2022-07-06 | 21.73 | $209.56 | 491742 |
| 2022-07-05 | 22.16 | $210.67 | 703706 |
| 2022-07-01 | 22.47 | $208.15 | 509538 |
| 2022-06-30 | 22.59 | $206.31 | 773900 |
| 2022-06-29 | 22.71 | $208.29 | 671156 |
| 2022-06-28 | 23.02 | $210.20 | 627300 |
| 2022-06-27 | 23.62 | $214.76 | 743700 |
| 2022-06-24 | 24.42 | $213.99 | 1.2M |
| 2022-06-23 | 25.14 | $207.15 | 876830 |
| 2022-06-22 | 25.25 | $201.60 | 1.2M |
| 2022-06-21 | 24.96 | $200.87 | 1.2M |
| 2022-06-17 | 24.74 | $197.51 | 1.1M |
| 2022-06-16 | 24.11 | $194.20 | 608300 |
| 2022-06-15 | 23.44 | $204.26 | 690400 |
| 2022-06-14 | 23.10 | $200.77 | 1.1M |
| 2022-06-13 | 22.27 | $201.46 | 1.4M |
| 2022-06-10 | 21.46 | $212.12 | 1.0M |
| 2022-06-09 | 21.22 | $218.95 | 999900 |
| 2022-06-08 | 21.53 | $224.22 | 861400 |
| 2022-06-07 | 22.23 | $227.03 | 526090 |
| 2022-06-06 | 22.92 | $223.29 | 600500 |
| 2022-06-03 | 23.75 | $223.01 | 739146 |
| 2022-06-02 | 24.46 | $225.36 | 679724 |
| 2022-06-01 | 25.20 | $218.48 | 603040 |
| 2022-05-31 | 25.73 | $220.47 | 1.0M |
| 2022-05-27 | 26.51 | $223.67 | 639400 |
| 2022-05-26 | 27.33 | $216.91 | 1.4M |
| 2022-05-25 | 27.67 | $211.50 | 899125 |
| 2022-05-24 | 27.47 | $207.30 | 711200 |
| 2022-05-23 | 26.95 | $212.33 | 490615 |
| 2022-05-20 | 26.65 | $210.99 | 756000 |
| 2022-05-19 | 26.34 | $211.15 | 779700 |
| 2022-05-18 | 26.17 | $209.49 | 795536 |
| 2022-05-17 | 26.01 | $218.40 | 570710 |
| 2022-05-16 | 26.14 | $211.39 | 656000 |
| 2022-05-13 | 25.95 | $214.01 | 901300 |
| 2022-05-12 | 25.74 | $205.26 | 1.4M |
| 2022-05-11 | 24.65 | $201.28 | 1.5M |
| 2022-05-10 | 23.59 | $208.66 | 1.3M |
| 2022-05-09 | 22.59 | $207.58 | 1.4M |
| 2022-05-06 | 21.66 | $218.69 | 888406 |
| 2022-05-05 | 21.20 | $223.77 | 898900 |
| 2022-05-04 | 21.01 | $235.41 | 823746 |
| 2022-05-03 | 21.04 | $229.19 | 984132 |
| 2022-05-02 | 20.42 | $228.60 | 1.2M |
| 2022-04-29 | 19.59 | $224.59 | 790209 |
| 2022-04-28 | 18.81 | $231.20 | 783010 |
| 2022-04-27 | 17.85 | $227.46 | 855627 |
| 2022-04-26 | 16.98 | $228.63 | 1.0M |
| 2022-04-25 | 16.17 | $237.97 | 908800 |
| 2022-04-22 | 15.51 | $234.71 | 837500 |
| 2022-04-21 | 14.95 | $241.17 | 671504 |
| 2022-04-20 | 14.77 | $247.89 | 453600 |
| 2022-04-19 | 15.13 | $248.03 | 830500 |
| 2022-04-18 | 15.35 | $242.17 | 621300 |
| 2022-04-14 | 15.17 | $245.32 | 542117 |
| 2022-04-13 | 15.34 | $249.24 | 334400 |
| 2022-04-12 | 15.47 | $244.49 | 652800 |
| 2022-04-11 | 15.60 | $243.82 | 864300 |
| 2022-04-08 | 15.36 | $245.66 | 392400 |
| 2022-04-07 | 15.29 | $248.69 | 488039 |
| 2022-04-06 | 15.22 | $249.45 | 551809 |
| 2022-04-05 | 15.30 | $254.23 | 506402 |
| 2022-04-04 | 15.87 | $261.13 | 770246 |
| 2022-04-01 | 16.51 | $258.82 | 534700 |
| 2022-03-31 | 17.37 | $255.75 | 698147 |
| 2022-03-30 | 18.26 | $258.80 | 803630 |
| 2022-03-29 | 19.07 | $264.27 | 1.2M |
| 2022-03-28 | 19.85 | $256.00 | 949803 |
| 2022-03-25 | 20.36 | $254.89 | 1.0M |
| 2022-03-24 | 21.01 | $256.82 | 485228 |
| 2022-03-23 | 21.67 | $253.67 | 653200 |
| 2022-03-22 | 22.48 | $258.87 | 795000 |
| 2022-03-21 | 23.51 | $255.05 | 846200 |
| 2022-03-18 | 24.55 | $259.05 | 1.0M |
| 2022-03-17 | 25.68 | $254.80 | 879530 |
| 2022-03-16 | 26.52 | $249.28 | 774400 |
| 2022-03-15 | 26.96 | $239.22 | 940100 |
| 2022-03-14 | 26.48 | $234.10 | 1.3M |
| 2022-03-11 | 25.97 | $240.66 | 618980 |
| 2022-03-10 | 25.84 | $246.62 | 979642 |
| 2022-03-09 | 25.50 | $248.15 | 748428 |
| 2022-03-08 | 25.20 | $239.43 | 674347 |
| 2022-03-07 | 24.57 | $237.91 | 1.5M |
| 2022-03-04 | 23.97 | $244.95 | 918939 |
| 2022-03-03 | 23.61 | $250.30 | 825700 |
| 2022-03-02 | 23.51 | $255.64 | 536738 |
| 2022-03-01 | 23.53 | $250.35 | 900304 |
| 2022-02-28 | 23.45 | $255.13 | 798420 |
| 2022-02-25 | 23.54 | $253.96 | 896800 |
| 2022-02-24 | 23.38 | $249.05 | 1.1M |
| 2022-02-23 | 22.77 | $239.30 | 890700 |
| 2022-02-22 | 22.51 | $245.16 | 1.1M |
| 2022-02-18 | 22.50 | $248.78 | 977320 |
| 2022-02-17 | 22.73 | $252.27 | 745319 |
| 2022-02-16 | 23.22 | $260.45 | 446237 |
| 2022-02-15 | 24.07 | $260.97 | 750300 |
| 2022-02-14 | 24.94 | $252.79 | 613047 |
| 2022-02-11 | 25.55 | $253.36 | 924640 |
| 2022-02-10 | 26.20 | $258.09 | 1.3M |
| 2022-02-09 | 27.19 | $262.64 | 996306 |
| 2022-02-08 | 27.98 | $256.05 | 735547 |
| 2022-02-07 | 28.28 | $251.07 | 685800 |
| 2022-02-04 | 28.35 | $249.71 | 755700 |
| 2022-02-03 | 28.22 | $247.36 | 1.1M |
| 2022-02-02 | 28.19 | $253.73 | 830382 |
| 2022-02-01 | 28.39 | $257.08 | 1.1M |
| 2022-01-31 | 28.53 | $253.73 | 1.4M |
| 2022-01-28 | 28.41 | $243.45 | 1.5M |
| 2022-01-27 | 27.25 | $237.49 | 761424 |
| 2022-01-26 | 26.16 | $243.77 | 1.1M |
| 2022-01-25 | 25.18 | $247.75 | 1.6M |
| 2022-01-24 | 23.85 | $254.19 | 1.5M |
| 2022-01-21 | 22.46 | $246.38 | 1.2M |
| 2022-01-20 | 21.31 | $252.13 | 1.2M |
| 2022-01-19 | 20.32 | $256.66 | 1.1M |
| 2022-01-18 | 19.51 | $260.68 | 1.0M |
| 2022-01-14 | 18.84 | $270.61 | 888816 |
| 2022-01-13 | 18.41 | $271.19 | 958200 |
| 2022-01-12 | 18.29 | $276.09 | 873124 |
| 2022-01-11 | 18.42 | $279.00 | 1.2M |
| 2022-01-10 | 18.27 | $275.08 | 2.2M |
| 2022-01-07 | 17.69 | $276.12 | 1.0M |
| 2022-01-06 | 17.61 | $281.32 | 872400 |
| 2022-01-05 | 17.60 | $280.95 | 832408 |
| 2022-01-04 | 17.85 | $293.75 | 839944 |
| 2022-01-03 | 18.59 | $296.68 | 718200 |
| 2021-12-31 | 19.23 | $293.05 | 617154 |
| 2021-12-30 | 20.08 | $294.36 | 622900 |
| 2021-12-29 | 20.93 | $293.79 | 660904 |
| 2021-12-28 | 21.94 | $293.70 | 664536 |
| 2021-12-27 | 23.02 | $296.80 | 657400 |
| 2021-12-23 | 24.15 | $294.40 | 581100 |
| 2021-12-22 | 25.21 | $291.29 | 664600 |
| 2021-12-21 | 25.96 | $288.95 | 993300 |
| 2021-12-20 | 26.54 | $280.53 | 1.3M |
| 2021-12-17 | 26.37 | $284.38 | 1.4M |
| 2021-12-16 | 26.19 | $280.02 | 1.6M |
| 2021-12-15 | 26.17 | $288.56 | 1.0M |
| 2021-12-14 | 25.89 | $282.27 | 1.6M |
| 2021-12-13 | 25.31 | $285.57 | 945539 |
| 2021-12-10 | 24.88 | $290.33 | 986415 |
| 2021-12-09 | 24.73 | $292.05 | 738800 |
| 2021-12-08 | 24.77 | $300.54 | 1.3M |
| 2021-12-07 | 25.08 | $298.01 | 929942 |
| 2021-12-06 | 25.31 | $288.38 | 880617 |
| 2021-12-03 | 24.33 | $283.43 | 688000 |
| 2021-12-02 | 23.35 | $291.30 | 907400 |
| 2021-12-01 | 22.47 | $284.36 | 812443 |
| 2021-11-30 | 21.57 | $292.09 | 732625 |
| 2021-11-29 | 20.83 | $296.90 | 1.0M |
| 2021-11-26 | 20.50 | $296.88 | 1.3M |
| 2021-11-24 | 20.10 | $307.83 | 429800 |
| 2021-11-23 | 20.34 | $306.21 | 1.6M |
| 2021-11-22 | 20.59 | $308.37 | 368001 |
| 2021-11-19 | 21.39 | $312.65 | 270860 |
| 2021-11-18 | 22.34 | $315.16 | 396341 |
| 2021-11-17 | 23.27 | $317.16 | 358300 |
| 2021-11-16 | 23.87 | $321.35 | 178926 |
| 2021-11-15 | 24.35 | $320.00 | 410728 |
| 2021-11-12 | 24.71 | $322.43 | 333128 |
| 2021-11-11 | 24.80 | $321.26 | 384203 |
| 2021-11-10 | 24.94 | $318.76 | 341100 |
| 2021-11-09 | 25.08 | $325.76 | 428500 |
| 2021-11-08 | 24.48 | $327.35 | 348925 |
| 2021-11-05 | 23.39 | $325.73 | 404700 |
| 2021-11-04 | 22.32 | $323.11 | 538801 |
| 2021-11-03 | 21.33 | $321.41 | 643700 |
| 2021-11-02 | 20.47 | $315.71 | 359704 |
| 2021-11-01 | 19.95 | $315.43 | 503135 |
| 2021-10-29 | 19.44 | $307.42 | 316646 |
| 2021-10-28 | 19.52 | $307.03 | 478100 |
| 2021-10-27 | 19.68 | $300.01 | 290800 |
| 2021-10-26 | 20.02 | $305.41 | 374542 |
| 2021-10-25 | 19.73 | $307.25 | 373900 |
| 2021-10-22 | 19.55 | $303.93 | 218900 |
| 2021-10-21 | 19.56 | $305.16 | 314914 |
| 2021-10-20 | 19.42 | $303.45 | 336932 |
| 2021-10-19 | 19.40 | $302.53 | 311841 |
| 2021-10-18 | 19.43 | $300.62 | 218100 |
| 2021-10-15 | 19.72 | $300.53 | 410157 |
| 2021-10-14 | 19.77 | $301.60 | 402500 |
| 2021-10-13 | 20.06 | $297.16 | 440800 |
| 2021-10-12 | 20.82 | $295.02 | 234316 |
| 2021-10-11 | 21.71 | $292.71 | 197337 |
| 2021-10-08 | 22.64 | $294.58 | 357609 |
| 2021-10-07 | 23.47 | $298.07 | 485000 |
| 2021-10-06 | 24.24 | $293.12 | 302305 |
| 2021-10-05 | 25.39 | $294.29 | 565700 |
| 2021-10-04 | 26.53 | $292.61 | 563827 |
| 2021-10-01 | 27.80 | $297.68 | 1.1M |
| 2021-09-30 | 29.14 | $293.59 | 673039 |
| 2021-09-29 | 30.34 | $296.04 | 361922 |
| 2021-09-28 | 31.42 | $297.71 | 339400 |
| 2021-09-27 | 32.39 | $306.82 | 419342 |
| 2021-09-24 | 32.88 | $304.06 | 481619 |
| 2021-09-23 | 33.55 | $306.49 | 752800 |
| 2021-09-22 | 34.26 | $300.86 | 588217 |
| 2021-09-21 | 35.26 | $296.15 | 290087 |
| 2021-09-20 | 36.66 | $294.62 | 494700 |
| 2021-09-17 | 38.16 | $302.60 | 394840 |
| 2021-09-16 | 38.88 | $302.24 | 401400 |
| 2021-09-15 | 39.63 | $301.36 | 460531 |
| 2021-09-14 | 40.52 | $298.19 | 372100 |
| 2021-09-13 | 41.43 | $301.66 | 459022 |
| 2021-09-10 | 42.34 | $301.26 | 326848 |
| 2021-09-09 | 43.01 | $304.03 | 331500 |
| 2021-09-08 | 43.56 | $303.36 | 475041 |
| 2021-09-07 | 44.18 | $307.48 | 406905 |
| 2021-09-03 | 44.31 | $310.06 | 398687 |
| 2021-09-02 | 44.28 | $311.01 | 575316 |
| 2021-09-01 | 44.24 | $308.35 | 344800 |
| 2021-08-31 | 44.29 | $305.61 | 292453 |
| 2021-08-30 | 44.45 | $304.97 | 404000 |
| 2021-08-27 | 44.58 | $305.77 | 562517 |
| 2021-08-26 | 44.72 | $297.26 | 414900 |
| 2021-08-25 | 45.06 | $300.26 | 396100 |
| 2021-08-24 | 45.30 | $299.22 | 402021 |
| 2021-08-23 | 45.63 | $295.93 | 751244 |
| 2021-08-20 | 46.07 | $289.47 | 707410 |
| 2021-08-19 | 46.74 | $284.40 | 557406 |
| 2021-08-18 | 47.54 | $287.98 | 371204 |
| 2021-08-17 | 48.08 | $290.00 | 567200 |
| 2021-08-16 | 48.67 | $294.01 | 413200 |
| 2021-08-13 | 48.89 | $297.24 | 477548 |
| 2021-08-12 | 48.83 | $300.63 | 415900 |
| 2021-08-11 | 48.60 | $301.19 | 480045 |
| 2021-08-10 | 48.36 | $301.19 | 581800 |
| 2021-08-09 | 47.89 | $302.14 | 255000 |
| 2021-08-06 | 47.38 | $303.03 | 270100 |
| 2021-08-05 | 46.80 | $303.15 | 328800 |
| 2021-08-04 | 46.23 | $297.66 | 194100 |
| 2021-08-03 | 45.66 | $299.36 | 373700 |
| 2021-08-02 | 45.07 | $299.36 | 439449 |
| 2021-07-30 | 44.24 | $300.05 | 321000 |
| 2021-07-29 | 43.35 | $301.88 | 280700 |
| 2021-07-28 | 42.30 | $300.35 | 889523 |
| 2021-07-27 | 41.22 | $294.79 | 482500 |
| 2021-07-26 | 40.13 | $299.00 | 464348 |
| 2021-07-23 | 38.65 | $299.89 | 418220 |
| 2021-07-22 | 37.10 | $298.42 | 328516 |
| 2021-07-21 | 35.43 | $302.26 | 538727 |
| 2021-07-20 | 33.64 | $296.62 | 645118 |
| 2021-07-19 | 31.78 | $287.73 | 808140 |
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