Is iShares Russell 3000 ETF (IWV) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Russell 3000 ETF (IWV) research center and poll results.
AMEX : IWV
iShares Russell 3000 ETF
$423.41 USD
-$4.13 (-0.97%)
- Volume
- 136.49K
- Average Volume
- 234.91K
- Market Capitalization
- $19.48B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $431.32
- Year Low
- $351.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
424.67
2026-07-17
Close Price
$423.41
Vol: 136500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
211.87
Average
295.51
Maximum
424.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 424.67 | $423.41 | 136500 |
| 2026-07-16 | 424.51 | $427.54 | 346546 |
| 2026-07-15 | 424.41 | $429.48 | 111700 |
| 2026-07-14 | 424.33 | $427.95 | 104440 |
| 2026-07-13 | 424.03 | $426.46 | 93800 |
| 2026-07-10 | 423.70 | $429.57 | 85100 |
| 2026-07-09 | 422.85 | $428.40 | 98500 |
| 2026-07-08 | 422.38 | $424.96 | 103800 |
| 2026-07-07 | 422.13 | $426.36 | 110649 |
| 2026-07-06 | 421.75 | $428.44 | 476018 |
| 2026-07-02 | 421.82 | $425.26 | 168228 |
| 2026-07-01 | 421.94 | $425.58 | 79100 |
| 2026-06-30 | 422.21 | $426.40 | 552000 |
| 2026-06-29 | 422.40 | $423.17 | 310312 |
| 2026-06-26 | 422.68 | $417.25 | 285600 |
| 2026-06-25 | 423.21 | $418.14 | 481136 |
| 2026-06-24 | 423.59 | $418.18 | 155700 |
| 2026-06-23 | 423.96 | $418.24 | 106600 |
| 2026-06-22 | 424.17 | $423.76 | 120646 |
| 2026-06-18 | 424.02 | $424.90 | 159400 |
| 2026-06-17 | 423.75 | $420.20 | 298044 |
| 2026-06-16 | 423.49 | $425.58 | 169653 |
| 2026-06-15 | 423.09 | $427.83 | 151306 |
| 2026-06-12 | 422.60 | $422.01 | 216500 |
| 2026-06-11 | 422.67 | $419.80 | 350000 |
| 2026-06-10 | 422.68 | $412.58 | 160500 |
| 2026-06-09 | 422.95 | $418.99 | 227400 |
| 2026-06-08 | 422.96 | $419.91 | 216028 |
| 2026-06-05 | 422.88 | $418.71 | 169400 |
| 2026-06-04 | 422.69 | $429.93 | 265921 |
| 2026-06-03 | 422.03 | $427.71 | 142300 |
| 2026-06-02 | 421.20 | $431.00 | 114332 |
| 2026-06-01 | 420.05 | $430.01 | 177344 |
| 2026-05-29 | 419.01 | $428.85 | 1.2M |
| 2026-05-28 | 417.98 | $427.96 | 198537 |
| 2026-05-27 | 416.78 | $425.61 | 189200 |
| 2026-05-26 | 415.72 | $425.64 | 322935 |
| 2026-05-22 | 414.78 | $422.50 | 156721 |
| 2026-05-21 | 413.96 | $420.65 | 243325 |
| 2026-05-20 | 413.10 | $419.59 | 325500 |
| 2026-05-19 | 412.37 | $414.93 | 409913 |
| 2026-05-18 | 411.69 | $417.57 | 463700 |
| 2026-05-15 | 411.01 | $418.03 | 223000 |
| 2026-05-14 | 410.32 | $423.38 | 292100 |
| 2026-05-13 | 409.12 | $420.07 | 198300 |
| 2026-05-12 | 408.04 | $418.00 | 245800 |
| 2026-05-11 | 406.91 | $419.06 | 122712 |
| 2026-05-08 | 405.50 | $418.32 | 472118 |
| 2026-05-07 | 403.92 | $414.99 | 176400 |
| 2026-05-06 | 402.53 | $416.74 | 301111 |
| 2026-05-05 | 400.96 | $411.17 | 125828 |
| 2026-05-04 | 399.19 | $407.84 | 226400 |
| 2026-05-01 | 397.56 | $409.36 | 129500 |
| 2026-04-30 | 395.79 | $408.18 | 341300 |
| 2026-04-29 | 394.04 | $404.00 | 177200 |
| 2026-04-28 | 392.37 | $404.36 | 89109 |
| 2026-04-27 | 390.15 | $406.77 | 123005 |
| 2026-04-24 | 387.89 | $406.24 | 191700 |
| 2026-04-23 | 385.98 | $403.33 | 201618 |
| 2026-04-22 | 384.53 | $404.99 | 131100 |
| 2026-04-21 | 382.89 | $401.32 | 317621 |
| 2026-04-20 | 381.49 | $403.97 | 224700 |
| 2026-04-17 | 379.71 | $404.36 | 196600 |
| 2026-04-16 | 378.21 | $399.40 | 219119 |
| 2026-04-15 | 377.01 | $398.35 | 236700 |
| 2026-04-14 | 376.10 | $395.40 | 460700 |
| 2026-04-13 | 375.33 | $390.91 | 262800 |
| 2026-04-10 | 374.59 | $386.71 | 170000 |
| 2026-04-09 | 374.17 | $387.27 | 399512 |
| 2026-04-08 | 374.02 | $385.36 | 273600 |
| 2026-04-07 | 373.98 | $375.58 | 185100 |
| 2026-04-06 | 374.48 | $375.43 | 176616 |
| 2026-04-02 | 374.83 | $373.78 | 478800 |
| 2026-04-01 | 375.52 | $373.23 | 346648 |
| 2026-03-31 | 376.36 | $370.68 | 475400 |
| 2026-03-30 | 377.19 | $359.93 | 188900 |
| 2026-03-27 | 378.75 | $361.62 | 567730 |
| 2026-03-26 | 380.20 | $367.98 | 342600 |
| 2026-03-25 | 381.44 | $374.34 | 336548 |
| 2026-03-24 | 382.43 | $372.27 | 302745 |
| 2026-03-23 | 383.38 | $373.13 | 511100 |
| 2026-03-20 | 384.13 | $368.52 | 470300 |
| 2026-03-19 | 385.33 | $374.34 | 550400 |
| 2026-03-18 | 386.13 | $375.30 | 398530 |
| 2026-03-17 | 386.90 | $380.28 | 193631 |
| 2026-03-16 | 387.33 | $379.96 | 196707 |
| 2026-03-13 | 387.74 | $376.11 | 234600 |
| 2026-03-12 | 388.32 | $378.23 | 474100 |
| 2026-03-11 | 389.10 | $384.31 | 111600 |
| 2026-03-10 | 389.59 | $384.65 | 296504 |
| 2026-03-09 | 390.11 | $385.60 | 395942 |
| 2026-03-06 | 390.49 | $382.38 | 363800 |
| 2026-03-05 | 390.63 | $387.57 | 352444 |
| 2026-03-04 | 390.75 | $389.95 | 313501 |
| 2026-03-03 | 390.84 | $387.33 | 729100 |
| 2026-03-02 | 391.22 | $391.12 | 391720 |
| 2026-02-27 | 391.29 | $390.66 | 311321 |
| 2026-02-26 | 391.49 | $392.69 | 184142 |
| 2026-02-25 | 391.63 | $394.21 | 199000 |
| 2026-02-24 | 391.71 | $391.20 | 347900 |
| 2026-02-23 | 391.88 | $388.09 | 223006 |
| 2026-02-20 | 392.12 | $392.65 | 353320 |
| 2026-02-19 | 392.14 | $390.28 | 156801 |
| 2026-02-18 | 392.18 | $390.76 | 194300 |
| 2026-02-17 | 391.96 | $388.78 | 634600 |
| 2026-02-13 | 392.22 | $388.30 | 551947 |
| 2026-02-12 | 392.52 | $387.63 | 348000 |
| 2026-02-11 | 392.80 | $393.91 | 295100 |
| 2026-02-10 | 392.84 | $394.03 | 127846 |
| 2026-02-09 | 392.91 | $395.11 | 239700 |
| 2026-02-06 | 392.90 | $393.18 | 206134 |
| 2026-02-05 | 392.85 | $385.07 | 187609 |
| 2026-02-04 | 393.21 | $389.96 | 293400 |
| 2026-02-03 | 393.39 | $391.82 | 305743 |
| 2026-02-02 | 393.34 | $394.86 | 257900 |
| 2026-01-30 | 392.99 | $392.67 | 313724 |
| 2026-01-29 | 392.70 | $394.64 | 188747 |
| 2026-01-28 | 392.46 | $395.40 | 203640 |
| 2026-01-27 | 392.20 | $395.84 | 106834 |
| 2026-01-26 | 392.00 | $394.71 | 223900 |
| 2026-01-23 | 391.87 | $392.71 | 149900 |
| 2026-01-22 | 391.77 | $393.18 | 265659 |
| 2026-01-21 | 391.59 | $391.06 | 301902 |
| 2026-01-20 | 391.37 | $386.36 | 315600 |
| 2026-01-16 | 391.22 | $394.01 | 209800 |
| 2026-01-15 | 390.54 | $394.31 | 191000 |
| 2026-01-14 | 390.06 | $393.13 | 153560 |
| 2026-01-13 | 389.74 | $394.67 | 129044 |
| 2026-01-12 | 389.39 | $395.60 | 197335 |
| 2026-01-09 | 389.21 | $394.77 | 128100 |
| 2026-01-08 | 389.01 | $392.31 | 157101 |
| 2026-01-07 | 388.79 | $392.24 | 678100 |
| 2026-01-06 | 388.59 | $393.50 | 753144 |
| 2026-01-05 | 388.39 | $390.86 | 186527 |
| 2026-01-02 | 388.29 | $387.87 | 291948 |
| 2025-12-31 | 388.31 | $386.85 | 276400 |
| 2025-12-30 | 388.29 | $389.73 | 471729 |
| 2025-12-29 | 388.12 | $390.34 | 142428 |
| 2025-12-26 | 388.01 | $391.82 | 131418 |
| 2025-12-24 | 387.71 | $392.07 | 210500 |
| 2025-12-23 | 387.26 | $390.79 | 156900 |
| 2025-12-22 | 386.66 | $389.49 | 270400 |
| 2025-12-19 | 385.87 | $386.68 | 201804 |
| 2025-12-18 | 385.00 | $383.31 | 143200 |
| 2025-12-17 | 384.60 | $380.47 | 196906 |
| 2025-12-16 | 384.27 | $384.68 | 304136 |
| 2025-12-15 | 383.87 | $386.78 | 227904 |
| 2025-12-12 | 383.56 | $387.67 | 229805 |
| 2025-12-11 | 383.21 | $392.00 | 227100 |
| 2025-12-10 | 382.98 | $390.83 | 119500 |
| 2025-12-09 | 382.80 | $387.85 | 96730 |
| 2025-12-08 | 382.74 | $388.21 | 353800 |
| 2025-12-05 | 382.36 | $389.40 | 155807 |
| 2025-12-04 | 381.91 | $388.88 | 83716 |
| 2025-12-03 | 381.67 | $388.28 | 110200 |
| 2025-12-02 | 381.39 | $386.56 | 88027 |
| 2025-12-01 | 381.44 | $386.33 | 221600 |
| 2025-11-28 | 381.48 | $388.14 | 85505 |
| 2025-11-26 | 381.34 | $385.73 | 251508 |
| 2025-11-25 | 381.54 | $383.05 | 147300 |
| 2025-11-24 | 381.88 | $378.80 | 153840 |
| 2025-11-21 | 382.41 | $373.81 | 425744 |
| 2025-11-20 | 382.97 | $369.30 | 178115 |
| 2025-11-19 | 383.60 | $375.20 | 188017 |
| 2025-11-18 | 383.82 | $373.93 | 128694 |
| 2025-11-17 | 384.22 | $376.62 | 171800 |
| 2025-11-14 | 384.48 | $380.52 | 2.2M |
| 2025-11-13 | 384.33 | $380.67 | 357500 |
| 2025-11-12 | 384.10 | $387.55 | 73002 |
| 2025-11-11 | 383.67 | $387.25 | 78616 |
| 2025-11-10 | 383.17 | $386.47 | 92756 |
| 2025-11-07 | 382.71 | $380.80 | 124100 |
| 2025-11-06 | 382.23 | $380.34 | 159500 |
| 2025-11-05 | 382.29 | $384.08 | 264500 |
| 2025-11-04 | 382.24 | $382.66 | 141745 |
| 2025-11-03 | 382.12 | $387.59 | 100600 |
| 2025-10-31 | 381.85 | $387.08 | 114000 |
| 2025-10-30 | 381.54 | $385.30 | 89606 |
| 2025-10-29 | 381.30 | $389.70 | 154700 |
| 2025-10-28 | 380.83 | $389.89 | 99400 |
| 2025-10-27 | 380.28 | $389.37 | 75800 |
| 2025-10-24 | 379.69 | $385.02 | 78736 |
| 2025-10-23 | 379.28 | $381.99 | 58400 |
| 2025-10-22 | 378.90 | $379.59 | 87900 |
| 2025-10-21 | 378.73 | $381.82 | 152205 |
| 2025-10-20 | 378.53 | $381.82 | 77534 |
| 2025-10-17 | 378.43 | $377.62 | 313000 |
| 2025-10-16 | 378.44 | $376.05 | 186800 |
| 2025-10-15 | 378.48 | $378.89 | 126900 |
| 2025-10-14 | 378.25 | $377.24 | 157600 |
| 2025-10-13 | 378.13 | $377.29 | 190111 |
| 2025-10-10 | 378.07 | $371.33 | 205800 |
| 2025-10-09 | 378.23 | $381.55 | 576635 |
| 2025-10-08 | 377.90 | $382.94 | 128009 |
| 2025-10-07 | 377.33 | $380.40 | 168100 |
| 2025-10-06 | 376.84 | $382.18 | 436700 |
| 2025-10-03 | 376.24 | $380.77 | 87127 |
| 2025-10-02 | 375.65 | $380.57 | 160400 |
| 2025-10-01 | 375.10 | $380.18 | 131720 |
| 2025-09-30 | 374.42 | $378.94 | 333117 |
| 2025-09-29 | 373.71 | $377.67 | 210825 |
| 2025-09-26 | 373.19 | $376.80 | 233300 |
| 2025-09-25 | 372.83 | $374.33 | 68004 |
| 2025-09-24 | 372.53 | $376.25 | 60900 |
| 2025-09-23 | 372.08 | $377.72 | 145000 |
| 2025-09-22 | 371.47 | $379.81 | 68304 |
| 2025-09-19 | 370.85 | $377.98 | 191508 |
| 2025-09-18 | 370.00 | $376.73 | 221800 |
| 2025-09-17 | 369.28 | $374.38 | 95345 |
| 2025-09-16 | 368.73 | $374.80 | 198831 |
| 2025-09-15 | 368.27 | $376.12 | 292223 |
| 2025-09-12 | 367.74 | $374.42 | 84144 |
| 2025-09-11 | 367.34 | $374.94 | 65300 |
| 2025-09-10 | 366.93 | $371.53 | 103300 |
| 2025-09-09 | 366.61 | $370.63 | 226500 |
| 2025-09-08 | 366.12 | $370.18 | 54527 |
| 2025-09-05 | 365.69 | $369.04 | 55313 |
| 2025-09-04 | 365.19 | $369.59 | 57300 |
| 2025-09-03 | 364.68 | $366.49 | 60600 |
| 2025-09-02 | 364.20 | $364.84 | 64635 |
| 2025-08-29 | 363.90 | $367.27 | 57515 |
| 2025-08-28 | 363.19 | $369.57 | 70800 |
| 2025-08-27 | 362.66 | $368.29 | 235002 |
| 2025-08-26 | 362.27 | $367.17 | 252919 |
| 2025-08-25 | 361.96 | $365.69 | 186400 |
| 2025-08-22 | 361.78 | $367.28 | 107700 |
| 2025-08-21 | 361.52 | $361.08 | 105833 |
| 2025-08-20 | 361.50 | $362.27 | 325200 |
| 2025-08-19 | 361.43 | $363.48 | 77533 |
| 2025-08-18 | 361.13 | $365.52 | 53600 |
| 2025-08-15 | 360.73 | $365.59 | 116815 |
| 2025-08-14 | 360.30 | $366.27 | 44400 |
| 2025-08-13 | 359.86 | $366.82 | 73220 |
| 2025-08-12 | 359.27 | $365.03 | 66700 |
| 2025-08-11 | 358.70 | $360.90 | 120727 |
| 2025-08-08 | 358.43 | $361.59 | 84600 |
| 2025-08-07 | 358.08 | $359.04 | 122800 |
| 2025-08-06 | 357.94 | $359.33 | 88500 |
| 2025-08-05 | 357.73 | $356.93 | 67923 |
| 2025-08-04 | 357.53 | $358.81 | 114938 |
| 2025-08-01 | 357.26 | $353.10 | 112845 |
| 2025-07-31 | 357.40 | $358.96 | 199800 |
| 2025-07-30 | 357.10 | $360.58 | 137349 |
| 2025-07-29 | 356.62 | $360.90 | 69100 |
| 2025-07-28 | 356.12 | $362.16 | 154067 |
| 2025-07-25 | 355.48 | $362.05 | 58222 |
| 2025-07-24 | 354.77 | $360.68 | 78039 |
| 2025-07-23 | 353.98 | $360.77 | 146320 |
| 2025-07-22 | 353.18 | $357.61 | 97600 |
| 2025-07-21 | 352.37 | $357.49 | 80526 |
| 2025-07-18 | 351.40 | $357.07 | 64011 |
| 2025-07-17 | 350.48 | $357.42 | 150500 |
| 2025-07-16 | 349.54 | $354.93 | 153360 |
| 2025-07-15 | 348.88 | $353.64 | 120700 |
| 2025-07-14 | 348.15 | $355.46 | 199900 |
| 2025-07-11 | 347.54 | $354.59 | 77200 |
| 2025-07-10 | 346.92 | $356.25 | 112838 |
| 2025-07-09 | 346.26 | $355.18 | 106447 |
| 2025-07-08 | 345.56 | $352.92 | 58200 |
| 2025-07-07 | 344.96 | $353.37 | 214800 |
| 2025-07-03 | 344.16 | $355.94 | 77800 |
| 2025-07-02 | 343.30 | $352.91 | 149000 |
| 2025-07-01 | 342.61 | $351.04 | 409600 |
| 2025-06-30 | 341.88 | $351.00 | 152910 |
| 2025-06-27 | 341.07 | $349.21 | 241235 |
| 2025-06-26 | 340.37 | $347.82 | 153200 |
| 2025-06-25 | 339.68 | $344.97 | 207501 |
| 2025-06-24 | 339.24 | $344.77 | 114445 |
| 2025-06-23 | 338.46 | $341.38 | 267100 |
| 2025-06-20 | 337.95 | $338.06 | 172702 |
| 2025-06-18 | 337.61 | $338.69 | 194200 |
| 2025-06-17 | 337.54 | $338.62 | 206500 |
| 2025-06-16 | 337.52 | $341.82 | 287102 |
| 2025-06-13 | 337.34 | $339.06 | 193700 |
| 2025-06-12 | 337.18 | $343.10 | 288325 |
| 2025-06-11 | 336.75 | $342.22 | 139100 |
| 2025-06-10 | 336.34 | $343.02 | 107418 |
| 2025-06-09 | 335.78 | $341.25 | 148000 |
| 2025-06-06 | 334.79 | $340.96 | 100115 |
| 2025-06-05 | 333.82 | $337.27 | 150800 |
| 2025-06-04 | 332.90 | $338.90 | 157938 |
| 2025-06-03 | 331.84 | $338.95 | 161824 |
| 2025-06-02 | 330.91 | $336.52 | 202400 |
| 2025-05-30 | 330.18 | $334.88 | 386535 |
| 2025-05-29 | 329.29 | $335.11 | 181100 |
| 2025-05-28 | 328.28 | $334.14 | 289400 |
| 2025-05-27 | 327.33 | $336.00 | 201549 |
| 2025-05-23 | 326.19 | $329.18 | 190208 |
| 2025-05-22 | 325.39 | $331.23 | 169200 |
| 2025-05-21 | 324.37 | $331.32 | 206719 |
| 2025-05-20 | 323.03 | $337.17 | 142900 |
| 2025-05-19 | 321.14 | $338.29 | 167900 |
| 2025-05-16 | 318.83 | $338.25 | 108519 |
| 2025-05-15 | 316.86 | $335.80 | 193806 |
| 2025-05-14 | 314.99 | $334.46 | 962848 |
| 2025-05-13 | 313.49 | $334.09 | 261715 |
| 2025-05-12 | 312.05 | $331.80 | 181900 |
| 2025-05-09 | 310.59 | $321.47 | 168350 |
| 2025-05-08 | 309.39 | $321.48 | 176100 |
| 2025-05-07 | 308.74 | $318.90 | 217500 |
| 2025-05-06 | 306.87 | $317.81 | 98600 |
| 2025-05-05 | 305.29 | $320.26 | 131700 |
| 2025-05-02 | 303.65 | $321.97 | 108145 |
| 2025-05-01 | 302.82 | $317.10 | 204610 |
| 2025-04-30 | 303.02 | $314.85 | 340450 |
| 2025-04-29 | 303.22 | $315.19 | 199616 |
| 2025-04-28 | 303.35 | $313.12 | 173043 |
| 2025-04-25 | 303.49 | $313.20 | 278747 |
| 2025-04-24 | 303.96 | $310.86 | 209433 |
| 2025-04-23 | 304.60 | $304.49 | 232847 |
| 2025-04-22 | 305.75 | $299.38 | 185837 |
| 2025-04-21 | 307.13 | $292.05 | 387903 |
| 2025-04-17 | 308.58 | $298.97 | 145300 |
| 2025-04-16 | 309.69 | $298.31 | 290010 |
| 2025-04-15 | 310.86 | $304.55 | 121000 |
| 2025-04-14 | 311.54 | $305.20 | 194046 |
| 2025-04-11 | 312.40 | $302.59 | 284800 |
| 2025-04-10 | 313.26 | $297.56 | 1.0M |
| 2025-04-09 | 314.04 | $308.35 | 650900 |
| 2025-04-08 | 314.50 | $281.67 | 424441 |
| 2025-04-07 | 316.20 | $286.12 | 724900 |
| 2025-04-04 | 317.81 | $287.37 | 768100 |
| 2025-04-03 | 319.82 | $305.45 | 531033 |
| 2025-04-02 | 320.81 | $321.20 | 127899 |
| 2025-04-01 | 321.32 | $318.85 | 225831 |
| 2025-03-31 | 321.77 | $317.64 | 216700 |
| 2025-03-28 | 322.49 | $315.99 | 394000 |
| 2025-03-27 | 323.59 | $322.67 | 112529 |
| 2025-03-26 | 324.10 | $323.49 | 110500 |
| 2025-03-25 | 324.84 | $327.54 | 122700 |
| 2025-03-24 | 325.37 | $326.95 | 126330 |
| 2025-03-21 | 326.02 | $321.18 | 188700 |
| 2025-03-20 | 327.04 | $321.08 | 194700 |
| 2025-03-19 | 328.39 | $321.81 | 352800 |
| 2025-03-18 | 329.79 | $318.11 | 161836 |
| 2025-03-17 | 331.36 | $322.28 | 208048 |
| 2025-03-14 | 332.68 | $319.89 | 194200 |
| 2025-03-13 | 334.11 | $313.10 | 207900 |
| 2025-03-12 | 335.70 | $317.58 | 302800 |
| 2025-03-11 | 337.13 | $315.72 | 323345 |
| 2025-03-10 | 338.66 | $318.35 | 254100 |
| 2025-03-07 | 339.94 | $327.42 | 250610 |
| 2025-03-06 | 340.93 | $325.30 | 206700 |
| 2025-03-05 | 341.97 | $331.37 | 253247 |
| 2025-03-04 | 342.64 | $327.92 | 500847 |
| 2025-03-03 | 343.36 | $332.03 | 200322 |
| 2025-02-28 | 343.98 | $338.01 | 157900 |
| 2025-02-27 | 344.41 | $332.90 | 121200 |
| 2025-02-26 | 344.99 | $338.33 | 208602 |
| 2025-02-25 | 345.37 | $338.12 | 132100 |
| 2025-02-24 | 345.62 | $339.83 | 221800 |
| 2025-02-21 | 346.03 | $341.61 | 86800 |
| 2025-02-20 | 346.38 | $348.15 | 72600 |
| 2025-02-19 | 346.32 | $349.83 | 208512 |
| 2025-02-18 | 346.09 | $349.54 | 128100 |
| 2025-02-14 | 345.71 | $348.51 | 79844 |
| 2025-02-13 | 345.23 | $348.51 | 112500 |
| 2025-02-12 | 344.75 | $344.87 | 145300 |
| 2025-02-11 | 344.13 | $346.29 | 82216 |
| 2025-02-10 | 343.42 | $346.32 | 215238 |
| 2025-02-07 | 342.67 | $343.89 | 295500 |
| 2025-02-06 | 342.31 | $347.31 | 110749 |
| 2025-02-05 | 341.76 | $346.12 | 105139 |
| 2025-02-04 | 341.45 | $344.64 | 138613 |
| 2025-02-03 | 341.13 | $342.37 | 186630 |
| 2025-01-31 | 340.70 | $344.47 | 185034 |
| 2025-01-30 | 340.19 | $346.54 | 209131 |
| 2025-01-29 | 339.64 | $344.60 | 251400 |
| 2025-01-28 | 339.37 | $345.92 | 148200 |
| 2025-01-27 | 339.23 | $343.06 | 432307 |
| 2025-01-24 | 339.22 | $348.02 | 167200 |
| 2025-01-23 | 338.78 | $348.61 | 182947 |
| 2025-01-22 | 338.21 | $346.94 | 156200 |
| 2025-01-21 | 337.55 | $345.35 | 195900 |
| 2025-01-17 | 336.97 | $341.94 | 158600 |
| 2025-01-16 | 337.11 | $338.76 | 233300 |
| 2025-01-15 | 337.55 | $338.93 | 168100 |
| 2025-01-14 | 337.90 | $332.51 | 186240 |
| 2025-01-13 | 338.60 | $332.13 | 196804 |
| 2025-01-10 | 339.41 | $331.38 | 205000 |
| 2025-01-08 | 340.12 | $336.67 | 194900 |
| 2025-01-07 | 340.62 | $336.31 | 186433 |
| 2025-01-06 | 341.26 | $339.93 | 205200 |
| 2025-01-03 | 341.66 | $338.19 | 130801 |
| 2025-01-02 | 342.20 | $333.73 | 637700 |
| 2024-12-31 | 342.85 | $334.25 | 172500 |
| 2024-12-30 | 343.48 | $335.63 | 163329 |
| 2024-12-27 | 344.01 | $339.21 | 150736 |
| 2024-12-26 | 344.25 | $343.13 | 139500 |
| 2024-12-24 | 344.34 | $342.78 | 75423 |
| 2024-12-23 | 344.40 | $339.30 | 199501 |
| 2024-12-20 | 344.55 | $337.20 | 199900 |
| 2024-12-19 | 344.72 | $333.63 | 233100 |
| 2024-12-18 | 344.95 | $333.86 | 192400 |
| 2024-12-17 | 345.15 | $344.62 | 258136 |
| 2024-12-16 | 344.75 | $347.66 | 289723 |
| 2024-12-13 | 344.12 | $345.95 | 78430 |
| 2024-12-12 | 343.80 | $346.37 | 117000 |
| 2024-12-11 | 343.58 | $348.34 | 124200 |
| 2024-12-10 | 343.26 | $345.61 | 122901 |
| 2024-12-09 | 343.16 | $346.74 | 134900 |
| 2024-12-06 | 342.95 | $349.08 | 219735 |
| 2024-12-05 | 342.54 | $347.97 | 74000 |
| 2024-12-04 | 342.06 | $348.94 | 365400 |
| 2024-12-03 | 341.07 | $346.79 | 163800 |
| 2024-12-02 | 339.98 | $346.74 | 315415 |
| 2024-11-29 | 338.92 | $346.20 | 34400 |
| 2024-11-27 | 337.82 | $344.09 | 105937 |
| 2024-11-26 | 337.15 | $344.98 | 77600 |
| 2024-11-25 | 336.46 | $344.00 | 455333 |
| 2024-11-22 | 335.81 | $342.28 | 272700 |
| 2024-11-21 | 335.17 | $340.51 | 214700 |
| 2024-11-20 | 334.63 | $338.22 | 90300 |
| 2024-11-19 | 334.17 | $337.95 | 96000 |
| 2024-11-18 | 333.87 | $336.53 | 105000 |
| 2024-11-15 | 333.66 | $335.11 | 171700 |
| 2024-11-14 | 333.57 | $339.63 | 126348 |
| 2024-11-13 | 333.20 | $341.91 | 66000 |
| 2024-11-12 | 332.71 | $342.01 | 62326 |
| 2024-11-11 | 332.13 | $343.56 | 67744 |
| 2024-11-08 | 331.59 | $342.52 | 101000 |
| 2024-11-07 | 330.97 | $340.87 | 194100 |
| 2024-11-06 | 330.32 | $338.30 | 215302 |
| 2024-11-05 | 329.80 | $329.14 | 488800 |
| 2024-11-04 | 329.64 | $324.96 | 145100 |
| 2024-11-01 | 329.56 | $325.70 | 170805 |
| 2024-10-31 | 329.59 | $324.21 | 79244 |
| 2024-10-30 | 329.53 | $330.55 | 96500 |
| 2024-10-29 | 329.20 | $331.33 | 47000 |
| 2024-10-28 | 328.82 | $330.85 | 92716 |
| 2024-10-25 | 328.61 | $329.49 | 131311 |
| 2024-10-24 | 328.42 | $329.74 | 114100 |
| 2024-10-23 | 328.22 | $329.05 | 84900 |
| 2024-10-22 | 327.99 | $331.91 | 775836 |
| 2024-10-21 | 327.71 | $332.29 | 93300 |
| 2024-10-18 | 327.38 | $333.43 | 102220 |
| 2024-10-17 | 326.95 | $332.19 | 142726 |
| 2024-10-16 | 326.62 | $332.12 | 182113 |
| 2024-10-15 | 326.02 | $330.39 | 299525 |
| 2024-10-14 | 325.55 | $332.76 | 450410 |
| 2024-10-11 | 324.95 | $330.20 | 354938 |
| 2024-10-10 | 324.43 | $327.71 | 46024 |
| 2024-10-09 | 323.92 | $328.01 | 65800 |
| 2024-10-08 | 323.26 | $325.95 | 69144 |
| 2024-10-07 | 322.56 | $323.27 | 51600 |
| 2024-10-04 | 321.95 | $326.35 | 58324 |
| 2024-10-03 | 321.01 | $323.08 | 77542 |
| 2024-10-02 | 320.50 | $323.80 | 106600 |
| 2024-10-01 | 319.99 | $323.76 | 311600 |
| 2024-09-30 | 319.52 | $326.73 | 238247 |
| 2024-09-27 | 319.22 | $325.60 | 59131 |
| 2024-09-26 | 318.86 | $325.88 | 38500 |
| 2024-09-25 | 318.45 | $324.27 | 48800 |
| 2024-09-24 | 318.24 | $326.47 | 143200 |
| 2024-09-23 | 317.90 | $325.72 | 58506 |
| 2024-09-20 | 317.63 | $324.76 | 76344 |
| 2024-09-19 | 317.19 | $325.63 | 93218 |
| 2024-09-18 | 316.85 | $320.03 | 90600 |
| 2024-09-17 | 316.73 | $321.01 | 114433 |
| 2024-09-16 | 316.61 | $320.67 | 110200 |
| 2024-09-13 | 316.33 | $319.81 | 41613 |
| 2024-09-12 | 316.07 | $317.62 | 87737 |
| 2024-09-11 | 315.66 | $314.79 | 85400 |
| 2024-09-10 | 315.33 | $311.85 | 69900 |
| 2024-09-09 | 314.91 | $311.17 | 56400 |
| 2024-09-06 | 314.53 | $307.60 | 142826 |
| 2024-09-05 | 314.26 | $312.83 | 146700 |
| 2024-09-04 | 313.37 | $313.55 | 74100 |
| 2024-09-03 | 312.58 | $314.31 | 198900 |
| 2024-08-30 | 311.60 | $320.87 | 682300 |
| 2024-08-29 | 310.74 | $318.29 | 57815 |
| 2024-08-28 | 310.31 | $317.83 | 85100 |
| 2024-08-27 | 310.15 | $319.96 | 108800 |
| 2024-08-26 | 309.65 | $319.69 | 50244 |
| 2024-08-23 | 309.22 | $320.28 | 75500 |
| 2024-08-22 | 308.77 | $316.07 | 249000 |
| 2024-08-21 | 308.35 | $318.83 | 41140 |
| 2024-08-20 | 307.84 | $317.65 | 32903 |
| 2024-08-19 | 307.75 | $318.45 | 58436 |
| 2024-08-16 | 307.64 | $315.22 | 172900 |
| 2024-08-15 | 307.52 | $314.61 | 78209 |
| 2024-08-14 | 307.52 | $309.30 | 50036 |
| 2024-08-13 | 307.93 | $308.25 | 88600 |
| 2024-08-12 | 308.61 | $303.35 | 211600 |
| 2024-08-09 | 309.41 | $303.68 | 299700 |
| 2024-08-08 | 310.14 | $302.16 | 74100 |
| 2024-08-07 | 310.83 | $295.14 | 133818 |
| 2024-08-06 | 311.94 | $297.66 | 157110 |
| 2024-08-05 | 312.78 | $294.75 | 296300 |
| 2024-08-02 | 313.76 | $303.63 | 134700 |
| 2024-08-01 | 314.27 | $309.77 | 120100 |
| 2024-07-31 | 314.41 | $314.46 | 75800 |
| 2024-07-30 | 314.25 | $310.07 | 69300 |
| 2024-07-29 | 314.21 | $310.97 | 105339 |
| 2024-07-26 | 314.09 | $311.38 | 44218 |
| 2024-07-25 | 314.02 | $307.75 | 118800 |
| 2024-07-24 | 314.09 | $308.59 | 102700 |
| 2024-07-23 | 314.11 | $315.77 | 80208 |
| 2024-07-22 | 313.73 | $316.29 | 210722 |
| 2024-07-19 | 313.35 | $312.75 | 163168 |
| 2024-07-18 | 313.17 | $314.62 | 99920 |
| 2024-07-17 | 312.93 | $317.60 | 59740 |
| 2024-07-16 | 312.51 | $321.75 | 75928 |
| 2024-07-15 | 311.76 | $319.44 | 91510 |
| 2024-07-12 | 311.13 | $318.26 | 73500 |
| 2024-07-11 | 310.55 | $315.88 | 74900 |
| 2024-07-10 | 309.96 | $317.41 | 70513 |
| 2024-07-09 | 309.30 | $314.39 | 33500 |
| 2024-07-08 | 308.75 | $314.35 | 64905 |
| 2024-07-05 | 308.22 | $313.92 | 73900 |
| 2024-07-03 | 307.73 | $312.45 | 34800 |
| 2024-07-02 | 307.13 | $311.34 | 45900 |
| 2024-07-01 | 306.58 | $309.27 | 165400 |
| 2024-06-28 | 306.15 | $308.67 | 349900 |
| 2024-06-27 | 305.61 | $309.90 | 94600 |
| 2024-06-26 | 305.10 | $309.16 | 175600 |
| 2024-06-25 | 304.74 | $309.00 | 83848 |
| 2024-06-24 | 304.39 | $308.16 | 212600 |
| 2024-06-21 | 303.97 | $308.70 | 53600 |
| 2024-06-20 | 303.66 | $309.04 | 106135 |
| 2024-06-18 | 303.39 | $309.84 | 307615 |
| 2024-06-17 | 303.05 | $309.24 | 191300 |
| 2024-06-14 | 302.71 | $306.68 | 44600 |
| 2024-06-13 | 302.48 | $306.85 | 66800 |
| 2024-06-12 | 302.28 | $306.73 | 64900 |
| 2024-06-11 | 301.91 | $304.02 | 75700 |
| 2024-06-10 | 301.60 | $304.36 | 42710 |
| 2024-06-07 | 301.27 | $303.23 | 83000 |
| 2024-06-06 | 300.98 | $303.86 | 62200 |
| 2024-06-05 | 300.58 | $304.03 | 84709 |
| 2024-06-04 | 300.18 | $300.42 | 49000 |
| 2024-06-03 | 299.94 | $300.50 | 70214 |
| 2024-05-31 | 299.53 | $300.63 | 107900 |
| 2024-05-30 | 298.94 | $297.93 | 289114 |
| 2024-05-29 | 298.36 | $299.67 | 201341 |
| 2024-05-28 | 297.73 | $301.85 | 176124 |
| 2024-05-24 | 297.22 | $302.03 | 98000 |
| 2024-05-23 | 296.66 | $299.79 | 127223 |
| 2024-05-22 | 296.06 | $302.56 | 214242 |
| 2024-05-21 | 295.39 | $303.54 | 138800 |
| 2024-05-20 | 294.67 | $303.00 | 62920 |
| 2024-05-17 | 293.81 | $302.51 | 60700 |
| 2024-05-16 | 292.84 | $302.00 | 48900 |
| 2024-05-15 | 292.00 | $302.92 | 55831 |
| 2024-05-14 | 291.13 | $299.39 | 100300 |
| 2024-05-13 | 290.54 | $297.76 | 47333 |
| 2024-05-10 | 290.07 | $297.71 | 66500 |
| 2024-05-09 | 289.78 | $297.58 | 99600 |
| 2024-05-08 | 289.72 | $295.77 | 33000 |
| 2024-05-07 | 289.64 | $295.98 | 174328 |
| 2024-05-06 | 289.72 | $295.62 | 222131 |
| 2024-05-03 | 289.79 | $292.33 | 57900 |
| 2024-05-02 | 290.01 | $288.77 | 96600 |
| 2024-05-01 | 290.26 | $286.49 | 75026 |
| 2024-04-30 | 290.81 | $286.95 | 77903 |
| 2024-04-29 | 291.30 | $291.76 | 110400 |
| 2024-04-26 | 291.67 | $290.72 | 103406 |
| 2024-04-25 | 292.14 | $287.87 | 52842 |
| 2024-04-24 | 292.74 | $289.20 | 110400 |
| 2024-04-23 | 293.13 | $289.11 | 100800 |
| 2024-04-22 | 293.55 | $285.72 | 131740 |
| 2024-04-19 | 294.18 | $283.16 | 123506 |
| 2024-04-18 | 294.98 | $285.23 | 102333 |
| 2024-04-17 | 295.65 | $285.45 | 132300 |
| 2024-04-16 | 296.16 | $287.62 | 148810 |
| 2024-04-15 | 296.48 | $288.32 | 170569 |
| 2024-04-12 | 296.68 | $291.95 | 175200 |
| 2024-04-11 | 296.80 | $296.33 | 90900 |
| 2024-04-10 | 296.76 | $294.15 | 271127 |
| 2024-04-09 | 296.83 | $297.60 | 203600 |
| 2024-04-08 | 296.59 | $297.07 | 51707 |
| 2024-04-05 | 296.39 | $296.79 | 62513 |
| 2024-04-04 | 296.31 | $293.74 | 115200 |
| 2024-04-03 | 296.23 | $297.43 | 126719 |
| 2024-04-02 | 295.88 | $296.83 | 94300 |
| 2024-04-01 | 295.72 | $299.12 | 104200 |
| 2024-03-28 | 295.45 | $300.08 | 208904 |
| 2024-03-27 | 295.02 | $299.90 | 223700 |
| 2024-03-26 | 294.51 | $296.95 | 141601 |
| 2024-03-25 | 294.19 | $297.51 | 103300 |
| 2024-03-22 | 293.79 | $298.38 | 410800 |
| 2024-03-21 | 293.40 | $299.16 | 104600 |
| 2024-03-20 | 292.95 | $298.59 | 125014 |
| 2024-03-19 | 292.26 | $295.72 | 181700 |
| 2024-03-18 | 291.71 | $293.99 | 178800 |
| 2024-03-15 | 291.34 | $292.34 | 221000 |
| 2024-03-14 | 291.12 | $294.32 | 227738 |
| 2024-03-13 | 290.70 | $295.49 | 270600 |
| 2024-03-12 | 290.06 | $295.56 | 120220 |
| 2024-03-11 | 289.65 | $292.74 | 92234 |
| 2024-03-08 | 289.36 | $293.24 | 97000 |
| 2024-03-07 | 288.96 | $295.06 | 157704 |
| 2024-03-06 | 288.44 | $292.25 | 87536 |
| 2024-03-05 | 287.94 | $290.36 | 358300 |
| 2024-03-04 | 287.48 | $293.55 | 119900 |
| 2024-03-01 | 286.94 | $293.81 | 280902 |
| 2024-02-29 | 286.25 | $291.38 | 217200 |
| 2024-02-28 | 285.50 | $289.86 | 287700 |
| 2024-02-27 | 285.07 | $290.41 | 211628 |
| 2024-02-26 | 284.64 | $289.67 | 111202 |
| 2024-02-23 | 284.11 | $290.50 | 136000 |
| 2024-02-22 | 283.56 | $290.22 | 98131 |
| 2024-02-21 | 282.95 | $284.80 | 108625 |
| 2024-02-20 | 282.61 | $284.63 | 195614 |
| 2024-02-16 | 282.25 | $286.53 | 889407 |
| 2024-02-15 | 281.73 | $288.11 | 208000 |
| 2024-02-14 | 280.98 | $285.82 | 179336 |
| 2024-02-13 | 280.22 | $282.76 | 163500 |
| 2024-02-12 | 279.69 | $287.21 | 109117 |
| 2024-02-09 | 279.00 | $287.12 | 139183 |
| 2024-02-08 | 278.31 | $285.18 | 72612 |
| 2024-02-07 | 277.73 | $284.65 | 485223 |
| 2024-02-06 | 277.10 | $282.24 | 81937 |
| 2024-02-05 | 276.63 | $281.23 | 95522 |
| 2024-02-02 | 276.01 | $282.58 | 134400 |
| 2024-02-01 | 275.30 | $280.01 | 125805 |
| 2024-01-31 | 274.76 | $276.42 | 275940 |
| 2024-01-30 | 274.53 | $281.39 | 219039 |
| 2024-01-29 | 274.15 | $281.70 | 150711 |
| 2024-01-26 | 273.81 | $279.17 | 100900 |
| 2024-01-25 | 273.59 | $279.47 | 125500 |
| 2024-01-24 | 273.33 | $277.94 | 208237 |
| 2024-01-23 | 273.08 | $277.99 | 159426 |
| 2024-01-22 | 272.80 | $277.48 | 779709 |
| 2024-01-19 | 272.39 | $276.22 | 185943 |
| 2024-01-18 | 272.30 | $272.92 | 886900 |
| 2024-01-17 | 272.28 | $270.67 | 671200 |
| 2024-01-16 | 272.29 | $272.25 | 258400 |
| 2024-01-12 | 272.27 | $273.45 | 281300 |
| 2024-01-11 | 272.11 | $273.24 | 332600 |
| 2024-01-10 | 271.75 | $273.51 | 178800 |
| 2024-01-09 | 271.32 | $272.08 | 1.3M |
| 2024-01-08 | 270.90 | $272.82 | 306200 |
| 2024-01-05 | 270.40 | $268.93 | 1.1M |
| 2024-01-04 | 269.99 | $268.36 | 1.1M |
| 2024-01-03 | 269.65 | $269.09 | 878643 |
| 2024-01-02 | 269.30 | $272.00 | 179719 |
| 2023-12-29 | 268.85 | $273.74 | 289500 |
| 2023-12-28 | 268.21 | $274.81 | 125100 |
| 2023-12-27 | 267.47 | $274.87 | 178500 |
| 2023-12-26 | 266.70 | $274.24 | 99543 |
| 2023-12-22 | 265.96 | $272.96 | 185800 |
| 2023-12-21 | 265.31 | $272.27 | 662531 |
| 2023-12-20 | 264.69 | $269.35 | 190300 |
| 2023-12-19 | 264.15 | $274.46 | 421302 |
| 2023-12-18 | 263.39 | $272.43 | 122900 |
| 2023-12-15 | 262.63 | $270.86 | 528300 |
| 2023-12-14 | 261.92 | $271.93 | 203903 |
| 2023-12-13 | 261.16 | $270.20 | 129737 |
| 2023-12-12 | 260.46 | $266.04 | 440400 |
| 2023-12-11 | 259.69 | $264.91 | 221118 |
| 2023-12-08 | 258.99 | $263.80 | 123300 |
| 2023-12-07 | 258.15 | $262.69 | 281700 |
| 2023-12-06 | 257.48 | $260.70 | 131325 |
| 2023-12-05 | 256.91 | $261.71 | 93612 |
| 2023-12-04 | 256.25 | $262.08 | 119400 |
| 2023-12-01 | 255.57 | $263.04 | 202724 |
| 2023-11-30 | 254.70 | $260.93 | 147100 |
| 2023-11-29 | 253.70 | $259.87 | 124100 |
| 2023-11-28 | 252.64 | $259.57 | 218700 |
| 2023-11-27 | 251.51 | $259.48 | 429600 |
| 2023-11-24 | 250.25 | $259.92 | 55500 |
| 2023-11-22 | 249.03 | $259.75 | 146540 |
| 2023-11-21 | 247.95 | $258.59 | 124824 |
| 2023-11-20 | 247.10 | $259.22 | 244900 |
| 2023-11-17 | 246.13 | $257.25 | 136911 |
| 2023-11-16 | 245.29 | $256.67 | 307743 |
| 2023-11-15 | 244.63 | $256.72 | 374541 |
| 2023-11-14 | 244.09 | $256.33 | 143943 |
| 2023-11-13 | 243.75 | $250.65 | 137000 |
| 2023-11-10 | 243.67 | $250.78 | 140322 |
| 2023-11-09 | 243.46 | $247.11 | 113800 |
| 2023-11-08 | 243.49 | $249.28 | 86100 |
| 2023-11-07 | 243.51 | $249.20 | 90700 |
| 2023-11-06 | 243.50 | $248.55 | 158900 |
| 2023-11-03 | 243.44 | $248.41 | 134614 |
| 2023-11-02 | 243.30 | $245.73 | 111900 |
| 2023-11-01 | 243.16 | $240.96 | 175327 |
| 2023-10-31 | 243.26 | $238.65 | 89700 |
| 2023-10-30 | 243.39 | $236.92 | 134300 |
| 2023-10-27 | 243.78 | $234.36 | 251400 |
| 2023-10-26 | 244.32 | $235.55 | 307900 |
| 2023-10-25 | 244.83 | $238.10 | 141800 |
| 2023-10-24 | 245.14 | $241.61 | 203511 |
| 2023-10-23 | 245.26 | $239.79 | 157700 |
| 2023-10-20 | 245.69 | $240.44 | 262300 |
| 2023-10-19 | 246.05 | $243.47 | 192626 |
| 2023-10-18 | 246.28 | $245.88 | 341700 |
| 2023-10-17 | 246.60 | $249.46 | 74201 |
| 2023-10-16 | 246.85 | $249.19 | 226800 |
| 2023-10-13 | 247.15 | $246.45 | 126800 |
| 2023-10-12 | 247.58 | $247.80 | 93200 |
| 2023-10-11 | 248.10 | $249.77 | 94918 |
| 2023-10-10 | 248.40 | $248.84 | 177300 |
| 2023-10-09 | 248.75 | $247.34 | 90200 |
| 2023-10-06 | 249.25 | $245.76 | 157600 |
| 2023-10-05 | 249.74 | $242.87 | 107706 |
| 2023-10-04 | 250.36 | $242.94 | 219300 |
| 2023-10-03 | 251.02 | $241.22 | 138933 |
| 2023-10-02 | 251.85 | $244.80 | 205100 |
| 2023-09-29 | 252.57 | $245.06 | 118317 |
| 2023-09-28 | 253.24 | $245.87 | 92100 |
| 2023-09-27 | 253.88 | $244.32 | 140941 |
| 2023-09-26 | 254.54 | $243.90 | 190500 |
| 2023-09-25 | 255.04 | $248.50 | 155602 |
| 2023-09-22 | 255.23 | $247.50 | 97300 |
| 2023-09-21 | 255.38 | $248.06 | 171000 |
| 2023-09-20 | 255.68 | $252.29 | 136915 |
| 2023-09-19 | 255.62 | $254.57 | 131408 |
| 2023-09-18 | 255.49 | $255.10 | 90837 |
| 2023-09-15 | 255.26 | $255.02 | 294905 |
| 2023-09-14 | 255.01 | $258.23 | 109500 |
| 2023-09-13 | 254.72 | $255.80 | 306200 |
| 2023-09-12 | 254.65 | $255.90 | 205400 |
| 2023-09-11 | 254.72 | $257.25 | 227023 |
| 2023-09-08 | 254.65 | $255.59 | 85800 |
| 2023-09-07 | 254.68 | $255.29 | 110417 |
| 2023-09-06 | 254.73 | $256.15 | 111030 |
| 2023-09-05 | 254.82 | $257.78 | 107145 |
| 2023-09-01 | 254.89 | $259.29 | 130300 |
| 2023-08-31 | 254.79 | $258.35 | 175100 |
| 2023-08-30 | 254.79 | $258.64 | 58000 |
| 2023-08-29 | 254.81 | $257.56 | 91139 |
| 2023-08-28 | 255.07 | $253.89 | 89425 |
| 2023-08-25 | 255.56 | $252.28 | 134310 |
| 2023-08-24 | 256.08 | $250.47 | 100300 |
| 2023-08-23 | 256.56 | $254.09 | 89909 |
| 2023-08-22 | 256.96 | $251.16 | 153100 |
| 2023-08-21 | 257.50 | $251.86 | 107008 |
| 2023-08-18 | 257.96 | $250.50 | 82823 |
| 2023-08-17 | 258.45 | $250.21 | 85300 |
| 2023-08-16 | 258.96 | $252.42 | 127700 |
| 2023-08-15 | 259.46 | $254.32 | 80624 |
| 2023-08-14 | 259.82 | $257.24 | 53203 |
| 2023-08-11 | 259.93 | $255.96 | 87326 |
| 2023-08-10 | 260.06 | $256.14 | 76821 |
| 2023-08-09 | 260.19 | $256.20 | 170000 |
| 2023-08-08 | 260.22 | $258.01 | 87300 |
| 2023-08-07 | 260.05 | $259.17 | 196816 |
| 2023-08-04 | 259.73 | $257.26 | 80307 |
| 2023-08-03 | 259.46 | $258.32 | 111103 |
| 2023-08-02 | 259.14 | $259.10 | 142530 |
| 2023-08-01 | 258.90 | $262.84 | 53211 |
| 2023-07-31 | 258.50 | $263.56 | 93000 |
| 2023-07-28 | 258.05 | $262.79 | 89125 |
| 2023-07-27 | 257.50 | $260.13 | 138627 |
| 2023-07-26 | 257.02 | $262.06 | 101100 |
| 2023-07-25 | 256.42 | $261.82 | 53342 |
| 2023-07-24 | 255.69 | $261.21 | 82900 |
| 2023-07-21 | 255.04 | $260.33 | 83700 |
| 2023-07-20 | 254.53 | $260.36 | 84617 |
| 2023-07-19 | 253.98 | $262.29 | 104913 |
| 2023-07-18 | 253.42 | $261.53 | 129300 |
| 2023-07-17 | 252.95 | $259.61 | 135531 |
| 2023-07-14 | 252.62 | $258.45 | 204600 |
| 2023-07-13 | 252.20 | $258.85 | 360300 |
| 2023-07-12 | 251.76 | $256.72 | 156736 |
| 2023-07-11 | 251.34 | $254.68 | 58400 |
| 2023-07-10 | 250.91 | $252.74 | 80635 |
| 2023-07-07 | 250.56 | $251.80 | 73719 |
| 2023-07-06 | 250.21 | $251.94 | 111430 |
| 2023-07-05 | 249.90 | $254.32 | 188400 |
| 2023-07-03 | 249.41 | $254.86 | 36200 |
| 2023-06-30 | 248.93 | $254.48 | 139720 |
| 2023-06-29 | 248.27 | $251.75 | 96300 |
| 2023-06-28 | 247.63 | $250.55 | 113400 |
| 2023-06-27 | 247.12 | $250.18 | 84600 |
| 2023-06-26 | 246.63 | $247.23 | 416006 |
| 2023-06-23 | 246.12 | $248.04 | 179200 |
| 2023-06-22 | 245.50 | $250.13 | 162343 |
| 2023-06-21 | 244.87 | $249.52 | 76200 |
| 2023-06-20 | 244.39 | $250.92 | 147526 |
| 2023-06-16 | 243.82 | $252.21 | 179846 |
| 2023-06-15 | 243.21 | $253.11 | 77200 |
| 2023-06-14 | 242.45 | $250.03 | 110823 |
| 2023-06-13 | 241.68 | $250.05 | 169000 |
| 2023-06-12 | 241.01 | $248.25 | 112600 |
| 2023-06-09 | 240.38 | $246.07 | 81700 |
| 2023-06-08 | 239.86 | $245.80 | 89700 |
| 2023-06-07 | 239.39 | $244.67 | 119100 |
| 2023-06-06 | 238.93 | $245.78 | 187000 |
| 2023-06-05 | 238.45 | $244.63 | 152609 |
| 2023-06-02 | 238.03 | $245.26 | 162300 |
| 2023-06-01 | 237.36 | $241.22 | 131900 |
| 2023-05-31 | 236.98 | $238.98 | 87844 |
| 2023-05-30 | 236.78 | $240.35 | 152725 |
| 2023-05-26 | 236.65 | $240.31 | 84800 |
| 2023-05-25 | 236.53 | $237.15 | 135214 |
| 2023-05-24 | 236.48 | $235.59 | 109500 |
| 2023-05-23 | 236.28 | $237.44 | 101000 |
| 2023-05-22 | 236.04 | $239.94 | 154241 |
| 2023-05-19 | 235.87 | $239.59 | 96100 |
| 2023-05-18 | 235.72 | $240.05 | 261833 |
| 2023-05-17 | 235.53 | $237.84 | 93400 |
| 2023-05-16 | 235.52 | $234.70 | 50900 |
| 2023-05-15 | 235.67 | $236.57 | 56600 |
| 2023-05-12 | 235.72 | $235.59 | 46100 |
| 2023-05-11 | 235.77 | $235.83 | 100600 |
| 2023-05-10 | 235.84 | $236.38 | 118700 |
| 2023-05-09 | 235.73 | $235.34 | 67433 |
| 2023-05-08 | 235.73 | $236.30 | 89712 |
| 2023-05-05 | 235.67 | $236.26 | 45324 |
| 2023-05-04 | 235.58 | $231.75 | 128039 |
| 2023-05-03 | 235.67 | $233.59 | 42942 |
| 2023-05-02 | 235.72 | $234.99 | 253235 |
| 2023-05-01 | 235.77 | $237.81 | 49595 |
| 2023-04-28 | 235.65 | $237.96 | 51601 |
| 2023-04-27 | 235.35 | $236.03 | 88300 |
| 2023-04-26 | 235.09 | $231.57 | 112100 |
| 2023-04-25 | 234.89 | $232.65 | 90000 |
| 2023-04-24 | 234.65 | $236.57 | 57400 |
| 2023-04-21 | 234.18 | $236.54 | 59400 |
| 2023-04-20 | 233.66 | $236.29 | 66844 |
| 2023-04-19 | 233.16 | $237.68 | 175625 |
| 2023-04-18 | 232.79 | $237.79 | 114300 |
| 2023-04-17 | 232.26 | $237.53 | 226700 |
| 2023-04-14 | 231.63 | $236.61 | 567300 |
| 2023-04-13 | 231.20 | $237.24 | 85637 |
| 2023-04-12 | 230.54 | $234.16 | 64507 |
| 2023-04-11 | 230.13 | $235.27 | 137000 |
| 2023-04-10 | 229.47 | $235.01 | 391400 |
| 2023-04-06 | 228.85 | $234.46 | 79947 |
| 2023-04-05 | 228.47 | $233.62 | 65200 |
| 2023-04-04 | 228.35 | $234.59 | 72105 |
| 2023-04-03 | 228.16 | $236.11 | 323712 |
| 2023-03-31 | 228.08 | $235.41 | 112733 |
| 2023-03-30 | 228.04 | $231.94 | 65627 |
| 2023-03-29 | 227.99 | $230.78 | 135408 |
| 2023-03-28 | 227.92 | $227.51 | 76517 |
| 2023-03-27 | 228.05 | $227.89 | 147200 |
| 2023-03-24 | 228.19 | $227.25 | 123125 |
| 2023-03-23 | 228.33 | $226.04 | 96223 |
| 2023-03-22 | 228.65 | $226.24 | 86502 |
| 2023-03-21 | 228.91 | $230.36 | 154305 |
| 2023-03-20 | 228.96 | $227.13 | 576300 |
| 2023-03-17 | 229.43 | $225.04 | 103529 |
| 2023-03-16 | 230.03 | $227.93 | 300046 |
| 2023-03-15 | 230.65 | $224.15 | 266010 |
| 2023-03-14 | 231.40 | $225.84 | 342600 |
| 2023-03-13 | 232.07 | $222.03 | 197900 |
| 2023-03-10 | 232.78 | $222.76 | 245700 |
| 2023-03-09 | 233.44 | $226.69 | 98925 |
| 2023-03-08 | 234.01 | $231.22 | 78100 |
| 2023-03-07 | 234.49 | $230.90 | 541417 |
| 2023-03-06 | 234.84 | $234.41 | 104237 |
| 2023-03-03 | 235.10 | $234.74 | 111100 |
| 2023-03-02 | 235.47 | $230.96 | 175115 |
| 2023-03-01 | 235.85 | $229.39 | 101340 |
| 2023-02-28 | 236.16 | $229.94 | 45900 |
| 2023-02-27 | 236.27 | $230.76 | 178000 |
| 2023-02-24 | 236.49 | $230.06 | 121700 |
| 2023-02-23 | 236.70 | $232.50 | 87314 |
| 2023-02-22 | 236.67 | $231.32 | 146400 |
| 2023-02-21 | 236.69 | $231.45 | 109500 |
| 2023-02-17 | 236.73 | $236.51 | 90400 |
| 2023-02-16 | 236.36 | $237.08 | 74400 |
| 2023-02-15 | 235.75 | $240.32 | 151144 |
| 2023-02-14 | 235.07 | $239.16 | 115698 |
| 2023-02-13 | 234.63 | $239.10 | 141100 |
| 2023-02-10 | 234.21 | $236.26 | 85202 |
| 2023-02-09 | 233.88 | $235.94 | 77426 |
| 2023-02-08 | 233.51 | $238.16 | 123200 |
| 2023-02-07 | 232.88 | $240.81 | 79716 |
| 2023-02-06 | 232.03 | $237.96 | 84800 |
| 2023-02-03 | 231.32 | $239.56 | 218200 |
| 2023-02-02 | 230.29 | $242.18 | 346400 |
| 2023-02-01 | 229.25 | $238.49 | 344200 |
| 2023-01-31 | 228.31 | $235.66 | 285400 |
| 2023-01-30 | 227.56 | $232.09 | 329100 |
| 2023-01-27 | 227.01 | $235.14 | 220916 |
| 2023-01-26 | 226.11 | $234.31 | 90400 |
| 2023-01-25 | 225.39 | $231.83 | 155800 |
| 2023-01-24 | 224.84 | $231.76 | 251200 |
| 2023-01-23 | 224.23 | $232.18 | 1.4M |
| 2023-01-20 | 223.76 | $229.19 | 393400 |
| 2023-01-19 | 223.27 | $224.95 | 313800 |
| 2023-01-18 | 222.98 | $226.74 | 273635 |
| 2023-01-17 | 222.70 | $230.29 | 423504 |
| 2023-01-13 | 222.37 | $230.64 | 279704 |
| 2023-01-12 | 222.31 | $229.66 | 213100 |
| 2023-01-11 | 222.37 | $228.55 | 149303 |
| 2023-01-10 | 222.44 | $225.56 | 213704 |
| 2023-01-09 | 222.51 | $223.93 | 296800 |
| 2023-01-06 | 222.74 | $223.74 | 291846 |
| 2023-01-05 | 222.89 | $218.83 | 302100 |
| 2023-01-04 | 223.31 | $221.49 | 151915 |
| 2023-01-03 | 223.76 | $219.63 | 829193 |
| 2022-12-30 | 224.54 | $220.68 | 691715 |
| 2022-12-29 | 225.28 | $221.13 | 481039 |
| 2022-12-28 | 226.00 | $217.20 | 334323 |
| 2022-12-27 | 226.56 | $219.90 | 428900 |
| 2022-12-23 | 227.00 | $220.76 | 363618 |
| 2022-12-22 | 227.57 | $219.56 | 322500 |
| 2022-12-21 | 228.21 | $222.81 | 231700 |
| 2022-12-20 | 228.62 | $219.38 | 274107 |
| 2022-12-19 | 229.05 | $219.09 | 691400 |
| 2022-12-16 | 229.54 | $221.20 | 627404 |
| 2022-12-15 | 229.88 | $223.67 | 319700 |
| 2022-12-14 | 230.13 | $229.48 | 263400 |
| 2022-12-13 | 230.21 | $230.75 | 1.3M |
| 2022-12-12 | 230.11 | $230.09 | 216527 |
| 2022-12-09 | 230.15 | $226.84 | 166043 |
| 2022-12-08 | 230.24 | $228.65 | 251641 |
| 2022-12-07 | 229.62 | $226.71 | 219600 |
| 2022-12-06 | 229.33 | $227.15 | 204800 |
| 2022-12-05 | 228.97 | $230.61 | 441847 |
| 2022-12-02 | 228.33 | $235.20 | 293857 |
| 2022-12-01 | 227.33 | $235.47 | 261900 |
| 2022-11-30 | 226.42 | $235.39 | 254400 |
| 2022-11-29 | 225.81 | $228.42 | 126330 |
| 2022-11-28 | 225.58 | $228.69 | 354607 |
| 2022-11-25 | 225.41 | $232.31 | 68740 |
| 2022-11-23 | 224.81 | $232.37 | 117200 |
| 2022-11-22 | 224.26 | $230.99 | 198628 |
| 2022-11-21 | 223.85 | $227.85 | 189400 |
| 2022-11-18 | 223.39 | $228.94 | 173000 |
| 2022-11-17 | 222.76 | $227.92 | 124843 |
| 2022-11-16 | 221.94 | $228.78 | 320700 |
| 2022-11-15 | 221.16 | $230.97 | 268200 |
| 2022-11-14 | 220.37 | $228.76 | 240500 |
| 2022-11-11 | 219.57 | $231.01 | 475940 |
| 2022-11-10 | 218.37 | $228.56 | 329330 |
| 2022-11-09 | 217.54 | $216.25 | 201518 |
| 2022-11-08 | 217.08 | $220.98 | 269244 |
| 2022-11-07 | 216.40 | $219.86 | 343605 |
| 2022-11-04 | 215.85 | $217.90 | 214220 |
| 2022-11-03 | 215.48 | $215.14 | 270900 |
| 2022-11-02 | 215.56 | $217.27 | 133300 |
| 2022-11-01 | 215.64 | $223.19 | 177746 |
| 2022-10-31 | 215.45 | $223.91 | 215417 |
| 2022-10-28 | 214.86 | $225.28 | 235318 |
| 2022-10-27 | 213.95 | $220.30 | 258400 |
| 2022-10-26 | 213.43 | $221.41 | 244803 |
| 2022-10-25 | 213.07 | $222.62 | 212442 |
| 2022-10-24 | 212.43 | $218.70 | 289134 |
| 2022-10-21 | 212.01 | $216.32 | 246800 |
| 2022-10-20 | 211.87 | $211.49 | 94728 |
| 2022-10-19 | 212.15 | $213.30 | 177904 |
| 2022-10-18 | 212.48 | $215.23 | 188932 |
| 2022-10-17 | 212.89 | $212.58 | 202631 |
| 2022-10-14 | 213.57 | $207.11 | 336607 |
| 2022-10-13 | 214.43 | $212.05 | 355348 |
| 2022-10-12 | 215.17 | $206.89 | 474500 |
| 2022-10-11 | 216.27 | $207.42 | 217200 |
| 2022-10-10 | 217.32 | $208.84 | 150640 |
| 2022-10-07 | 218.80 | $210.55 | 190100 |
| 2022-10-06 | 220.06 | $216.65 | 599500 |
| 2022-10-05 | 220.82 | $218.87 | 272200 |
| 2022-10-04 | 221.39 | $219.40 | 541642 |
| 2022-10-03 | 221.72 | $212.26 | 400404 |
| 2022-09-30 | 222.46 | $207.04 | 334500 |
| 2022-09-29 | 223.57 | $209.77 | 389527 |
| 2022-09-28 | 224.54 | $214.29 | 339306 |
| 2022-09-27 | 225.36 | $209.88 | 348318 |
| 2022-09-26 | 226.54 | $210.20 | 416928 |
| 2022-09-23 | 227.79 | $213.48 | 252135 |
| 2022-09-22 | 229.27 | $217.28 | 343013 |
| 2022-09-21 | 230.39 | $219.72 | 406141 |
| 2022-09-20 | 231.35 | $223.52 | 220227 |
| 2022-09-19 | 232.13 | $226.14 | 291320 |
| 2022-09-16 | 233.05 | $224.42 | 249157 |
| 2022-09-15 | 234.23 | $226.71 | 345000 |
| 2022-09-14 | 235.26 | $229.05 | 145539 |
| 2022-09-13 | 236.27 | $228.26 | 462400 |
| 2022-09-12 | 237.31 | $238.46 | 318000 |
| 2022-09-09 | 237.79 | $235.79 | 157500 |
| 2022-09-08 | 238.20 | $231.94 | 226400 |
| 2022-09-07 | 238.79 | $230.20 | 247200 |
| 2022-09-06 | 239.21 | $226.00 | 206400 |
| 2022-09-02 | 239.90 | $226.98 | 139702 |
| 2022-09-01 | 240.55 | $229.27 | 129521 |
| 2022-08-31 | 241.08 | $229.11 | 169305 |
| 2022-08-30 | 241.62 | $230.83 | 111909 |
| 2022-08-29 | 241.89 | $233.47 | 184306 |
| 2022-08-26 | 242.10 | $235.11 | 245742 |
| 2022-08-25 | 242.24 | $243.19 | 138300 |
| 2022-08-24 | 241.83 | $239.67 | 56549 |
| 2022-08-23 | 241.44 | $238.80 | 189119 |
| 2022-08-22 | 240.79 | $239.28 | 385800 |
| 2022-08-19 | 240.27 | $244.39 | 98600 |
| 2022-08-18 | 239.47 | $248.07 | 76600 |
| 2022-08-17 | 238.61 | $247.24 | 177612 |
| 2022-08-16 | 237.68 | $249.40 | 220124 |
| 2022-08-15 | 236.55 | $249.03 | 180435 |
| 2022-08-12 | 235.13 | $248.00 | 202729 |
| 2022-08-11 | 233.84 | $243.93 | 594834 |
| 2022-08-10 | 232.54 | $243.86 | 78441 |
| 2022-08-09 | 231.30 | $238.52 | 68706 |
| 2022-08-08 | 230.37 | $239.94 | 155800 |
| 2022-08-05 | 229.47 | $239.81 | 177700 |
| 2022-08-04 | 228.71 | $239.87 | 90800 |
| 2022-08-03 | 227.96 | $240.01 | 167800 |
| 2022-08-02 | 227.03 | $236.28 | 170408 |
| 2022-08-01 | 226.25 | $237.56 | 219217 |
| 2022-07-29 | 225.38 | $238.01 | 292435 |
| 2022-07-28 | 224.35 | $234.88 | 205000 |
| 2022-07-27 | 223.59 | $231.86 | 150778 |
| 2022-07-26 | 223.01 | $225.92 | 172825 |
| 2022-07-25 | 222.95 | $228.82 | 332200 |
| 2022-07-22 | 222.77 | $228.44 | 196133 |
| 2022-07-21 | 222.28 | $230.83 | 110348 |
| 2022-07-20 | 221.54 | $228.71 | 454901 |
| 2022-07-19 | 220.92 | $226.73 | 229900 |
| 2022-07-18 | 220.16 | $220.68 | 277844 |
| 2022-07-15 | 219.66 | $222.19 | 376600 |
| 2022-07-14 | 219.46 | $217.92 | 311900 |
| 2022-07-13 | 219.32 | $218.94 | 188024 |
| 2022-07-12 | 219.16 | $220.02 | 199549 |
| 2022-07-11 | 219.40 | $221.82 | 167102 |
| 2022-07-08 | 219.90 | $224.72 | 178300 |
| 2022-07-07 | 220.56 | $224.85 | 328000 |
| 2022-07-06 | 221.35 | $221.33 | 428623 |
| 2022-07-05 | 222.19 | $220.85 | 241500 |
| 2022-07-01 | 223.01 | $220.16 | 283428 |
| 2022-06-30 | 224.07 | $217.39 | 426100 |
| 2022-06-29 | 225.03 | $219.71 | 162738 |
| 2022-06-28 | 225.95 | $220.14 | 189640 |
| 2022-06-27 | 226.94 | $224.68 | 287100 |
| 2022-06-24 | 227.41 | $225.33 | 203300 |
| 2022-06-23 | 227.61 | $218.53 | 353448 |
| 2022-06-22 | 228.03 | $216.11 | 398831 |
| 2022-06-21 | 228.67 | $216.36 | 493633 |
| 2022-06-17 | 229.12 | $211.45 | 777200 |
| 2022-06-16 | 229.80 | $210.65 | 309600 |
| 2022-06-15 | 230.57 | $218.26 | 318900 |
| 2022-06-14 | 231.43 | $215.11 | 526605 |
| 2022-06-13 | 232.20 | $215.74 | 773000 |
| 2022-06-10 | 233.00 | $224.89 | 428711 |
| 2022-06-09 | 233.04 | $231.70 | 110613 |
| 2022-06-08 | 232.73 | $237.93 | 84241 |
| 2022-06-07 | 232.32 | $240.65 | 194300 |
| 2022-06-06 | 231.75 | $238.06 | 432226 |
| 2022-06-03 | 231.72 | $237.42 | 111622 |
| 2022-06-02 | 231.81 | $241.32 | 257522 |
| 2022-06-01 | 232.16 | $236.47 | 392500 |
| 2022-05-31 | 232.40 | $238.12 | 234500 |
| 2022-05-27 | 232.50 | $240.06 | 168100 |
| 2022-05-26 | 232.43 | $234.06 | 251111 |
| 2022-05-25 | 233.10 | $229.30 | 222444 |
| 2022-05-24 | 233.71 | $226.88 | 218800 |
| 2022-05-23 | 234.42 | $229.05 | 376835 |
| 2022-05-20 | 235.39 | $225.19 | 206633 |
| 2022-05-19 | 236.47 | $225.07 | 273419 |
| 2022-05-18 | 237.91 | $226.14 | 237732 |
| 2022-05-17 | 239.50 | $235.44 | 419144 |
| 2022-05-16 | 240.63 | $230.54 | 276231 |
| 2022-05-13 | 241.79 | $231.62 | 763643 |
| 2022-05-12 | 242.91 | $225.80 | 244800 |
| 2022-05-11 | 244.49 | $225.49 | 272800 |
| 2022-05-10 | 245.91 | $229.77 | 328329 |
| 2022-05-09 | 247.16 | $229.23 | 316400 |
| 2022-05-06 | 248.64 | $237.38 | 277900 |
| 2022-05-05 | 249.75 | $239.28 | 298000 |
| 2022-05-04 | 250.73 | $248.30 | 384722 |
| 2022-05-03 | 251.39 | $241.18 | 314527 |
| 2022-05-02 | 252.59 | $240.27 | 403145 |
| 2022-04-29 | 253.74 | $238.68 | 380000 |
| 2022-04-28 | 254.93 | $247.35 | 200686 |
| 2022-04-27 | 255.87 | $241.57 | 188400 |
| 2022-04-26 | 257.20 | $241.04 | 189900 |
| 2022-04-25 | 258.38 | $248.41 | 192047 |
| 2022-04-22 | 259.09 | $246.89 | 157000 |
| 2022-04-21 | 259.83 | $253.76 | 156800 |
| 2022-04-20 | 260.08 | $257.93 | 164437 |
| 2022-04-19 | 260.29 | $258.11 | 225900 |
| 2022-04-18 | 260.34 | $253.72 | 177343 |
| 2022-04-14 | 260.61 | $254.13 | 254500 |
| 2022-04-13 | 260.71 | $257.21 | 141300 |
| 2022-04-12 | 260.50 | $254.08 | 152200 |
| 2022-04-11 | 260.14 | $254.77 | 277600 |
| 2022-04-08 | 259.50 | $258.80 | 102600 |
| 2022-04-07 | 258.77 | $259.59 | 411000 |
| 2022-04-06 | 258.17 | $258.74 | 87800 |
| 2022-04-05 | 257.66 | $261.52 | 100643 |
| 2022-04-04 | 256.68 | $265.31 | 76016 |
| 2022-04-01 | 255.59 | $263.27 | 80302 |
| 2022-03-31 | 254.99 | $262.37 | 131708 |
| 2022-03-30 | 254.55 | $266.09 | 127000 |
| 2022-03-29 | 254.02 | $268.21 | 1.8M |
| 2022-03-28 | 253.14 | $264.63 | 1.0M |
| 2022-03-25 | 252.64 | $262.76 | 921000 |
| 2022-03-24 | 252.25 | $261.55 | 66800 |
| 2022-03-23 | 251.64 | $258.75 | 95400 |
| 2022-03-22 | 250.96 | $262.10 | 196123 |
| 2022-03-21 | 250.34 | $259.20 | 114900 |
| 2022-03-18 | 250.01 | $259.13 | 379600 |
| 2022-03-17 | 249.77 | $256.19 | 215108 |
| 2022-03-16 | 249.98 | $252.89 | 312510 |
| 2022-03-15 | 250.34 | $246.88 | 167843 |
| 2022-03-14 | 250.77 | $242.02 | 181130 |
| 2022-03-11 | 251.50 | $244.18 | 135000 |
| 2022-03-10 | 252.36 | $247.59 | 143400 |
| 2022-03-09 | 253.28 | $248.48 | 188918 |
| 2022-03-08 | 253.95 | $242.05 | 216400 |
| 2022-03-07 | 254.82 | $243.55 | 348700 |
| 2022-03-04 | 255.66 | $251.13 | 180638 |
| 2022-03-03 | 256.02 | $253.56 | 131535 |
| 2022-03-02 | 256.59 | $255.54 | 305451 |
| 2022-03-01 | 256.97 | $250.62 | 187628 |
| 2022-02-28 | 257.50 | $254.72 | 310005 |
| 2022-02-25 | 257.55 | $254.88 | 228900 |
| 2022-02-24 | 257.29 | $249.26 | 350219 |
| 2022-02-23 | 257.39 | $245.16 | 382904 |
| 2022-02-22 | 257.75 | $249.78 | 249627 |
| 2022-02-18 | 258.05 | $252.57 | 158000 |
| 2022-02-17 | 258.13 | $254.44 | 95508 |
| 2022-02-16 | 258.38 | $260.39 | 198100 |
| 2022-02-15 | 258.48 | $260.00 | 111409 |
| 2022-02-14 | 258.73 | $255.52 | 225521 |
| 2022-02-11 | 259.48 | $256.55 | 252047 |
| 2022-02-10 | 260.16 | $261.42 | 190537 |
| 2022-02-09 | 260.81 | $265.98 | 178322 |
| 2022-02-08 | 261.20 | $261.84 | 153400 |
| 2022-02-07 | 261.64 | $259.43 | 177246 |
| 2022-02-04 | 262.25 | $260.31 | 126305 |
| 2022-02-03 | 262.88 | $258.46 | 377003 |
| 2022-02-02 | 263.59 | $264.92 | 548135 |
| 2022-02-01 | 264.28 | $263.21 | 214100 |
| 2022-01-31 | 265.08 | $261.18 | 274619 |
| 2022-01-28 | 265.89 | $255.70 | 539600 |
| 2022-01-27 | 267.03 | $249.65 | 289400 |
| 2022-01-26 | 268.50 | $251.27 | 298686 |
| 2022-01-25 | 269.87 | $252.37 | 372910 |
| 2022-01-24 | 271.20 | $255.72 | 1.2M |
| 2022-01-21 | 272.20 | $254.24 | 382600 |
| 2022-01-20 | 273.19 | $259.36 | 261700 |
| 2022-01-19 | 273.78 | $262.43 | 205143 |
| 2022-01-18 | 273.95 | $265.11 | 204000 |
| 2022-01-14 | 274.16 | $270.39 | 148600 |
| 2022-01-13 | 274.19 | $270.28 | 141135 |
| 2022-01-12 | 274.37 | $274.36 | 192021 |
| 2022-01-11 | 274.13 | $273.74 | 152443 |
| 2022-01-10 | 274.03 | $270.64 | 307332 |
| 2022-01-07 | 274.25 | $271.63 | 131832 |
| 2022-01-06 | 274.32 | $272.86 | 369800 |
| 2022-01-05 | 274.47 | $272.66 | 272842 |
| 2022-01-04 | 274.56 | $278.87 | 175709 |
| 2022-01-03 | 274.06 | $279.09 | 229732 |
| 2021-12-31 | 273.41 | $277.50 | 128000 |
| 2021-12-30 | 272.96 | $278.50 | 100536 |
| 2021-12-29 | 272.25 | $278.91 | 242200 |
| 2021-12-28 | 271.72 | $278.69 | 170048 |
| 2021-12-27 | 271.45 | $279.11 | 222722 |
| 2021-12-23 | 271.01 | $275.60 | 227415 |
| 2021-12-22 | 271.07 | $273.97 | 367439 |
| 2021-12-21 | 271.16 | $271.24 | 232621 |
| 2021-12-20 | 271.39 | $265.87 | 206537 |
| 2021-12-17 | 271.95 | $269.25 | 318200 |
| 2021-12-16 | 272.38 | $271.06 | 323337 |
| 2021-12-15 | 272.70 | $273.81 | 254016 |
| 2021-12-14 | 272.93 | $269.62 | 173400 |
| 2021-12-13 | 273.31 | $271.68 | 172300 |
| 2021-12-10 | 273.59 | $275.01 | 219408 |
| 2021-12-09 | 273.61 | $273.15 | 134000 |
| 2021-12-08 | 273.70 | $275.74 | 105849 |
| 2021-12-07 | 273.78 | $274.61 | 173800 |
| 2021-12-06 | 273.98 | $268.88 | 363444 |
| 2021-12-03 | 274.44 | $266.09 | 279106 |
| 2021-12-02 | 274.99 | $268.38 | 211102 |
| 2021-12-01 | 275.37 | $264.30 | 299622 |
| 2021-11-30 | 275.87 | $268.25 | 251100 |
| 2021-11-29 | 276.12 | $273.31 | 117100 |
| 2021-11-26 | 276.05 | $270.39 | 92122 |
| 2021-11-24 | 276.11 | $276.79 | 103002 |
| 2021-11-23 | 275.70 | $275.84 | 82926 |
| 2021-11-22 | 275.44 | $275.86 | 93600 |
| 2021-11-19 | 275.18 | $277.05 | 317800 |
| 2021-11-18 | 274.79 | $277.86 | 85447 |
| 2021-11-17 | 274.38 | $277.33 | 79800 |
| 2021-11-16 | 273.95 | $278.42 | 98537 |
| 2021-11-15 | 273.41 | $277.24 | 165700 |
| 2021-11-12 | 272.83 | $277.33 | 69341 |
| 2021-11-11 | 272.21 | $275.34 | 57300 |
| 2021-11-10 | 271.61 | $274.90 | 172400 |
| 2021-11-09 | 270.81 | $277.52 | 82900 |
| 2021-11-08 | 269.82 | $278.57 | 63200 |
| 2021-11-05 | 268.80 | $278.12 | 66805 |
| 2021-11-04 | 267.88 | $276.99 | 81928 |
| 2021-11-03 | 267.05 | $275.94 | 135654 |
| 2021-11-02 | 266.15 | $274.25 | 197700 |
| 2021-11-01 | 265.29 | $273.25 | 90148 |
| 2021-10-29 | 264.37 | $271.96 | 42800 |
| 2021-10-28 | 263.67 | $271.60 | 37711 |
| 2021-10-27 | 262.83 | $268.65 | 111400 |
| 2021-10-26 | 262.29 | $270.69 | 104218 |
| 2021-10-25 | 261.63 | $270.61 | 85840 |
| 2021-10-22 | 261.24 | $269.22 | 58318 |
| 2021-10-21 | 260.95 | $269.62 | 64623 |
| 2021-10-20 | 260.67 | $268.73 | 67400 |
| 2021-10-19 | 260.28 | $267.62 | 110200 |
| 2021-10-18 | 259.81 | $265.77 | 315800 |
| 2021-10-15 | 259.44 | $264.88 | 128200 |
| 2021-10-14 | 259.33 | $263.24 | 53308 |
| 2021-10-13 | 259.42 | $258.96 | 288900 |
| 2021-10-12 | 259.75 | $257.82 | 79600 |
| 2021-10-11 | 260.01 | $257.99 | 60100 |
| 2021-10-08 | 260.34 | $259.80 | 73400 |
| 2021-10-07 | 260.56 | $260.41 | 118349 |
| 2021-10-06 | 260.85 | $258.01 | 158604 |
| 2021-10-05 | 261.31 | $257.06 | 43023 |
| 2021-10-04 | 261.84 | $254.66 | 163708 |
| 2021-10-01 | 262.55 | $257.98 | 166100 |
| 2021-09-30 | 263.10 | $254.85 | 131704 |
| 2021-09-29 | 263.77 | $257.78 | 105400 |
| 2021-09-28 | 264.26 | $257.54 | 358300 |
| 2021-09-27 | 264.79 | $262.82 | 127200 |
| 2021-09-24 | 265.01 | $263.40 | 65900 |
| 2021-09-23 | 265.07 | $264.11 | 84600 |
| 2021-09-22 | 265.16 | $260.81 | 78733 |
| 2021-09-21 | 265.40 | $258.35 | 70349 |
| 2021-09-20 | 265.70 | $258.37 | 163232 |
| 2021-09-17 | 265.87 | $262.63 | 81700 |
| 2021-09-16 | 265.72 | $265.13 | 74100 |
| 2021-09-15 | 265.45 | $265.40 | 123548 |
| 2021-09-14 | 265.30 | $263.09 | 67720 |
| 2021-09-13 | 265.36 | $264.65 | 151200 |
| 2021-09-10 | 265.34 | $264.12 | 67514 |
| 2021-09-09 | 265.33 | $266.20 | 116200 |
| 2021-09-08 | 265.19 | $267.19 | 49028 |
| 2021-09-07 | 264.97 | $267.77 | 71204 |
| 2021-09-03 | 264.71 | $268.88 | 55200 |
| 2021-09-02 | 264.40 | $269.00 | 37911 |
| 2021-09-01 | 264.07 | $268.18 | 157342 |
| 2021-08-31 | 263.68 | $267.65 | 166000 |
| 2021-08-30 | 263.39 | $268.13 | 32833 |
| 2021-08-27 | 262.98 | $267.20 | 50939 |
| 2021-08-26 | 262.64 | $264.49 | 39833 |
| 2021-08-25 | 262.50 | $266.05 | 107703 |
| 2021-08-24 | 262.24 | $265.42 | 63025 |
| 2021-08-23 | 261.98 | $264.45 | 53000 |
| 2021-08-20 | 261.84 | $261.85 | 50413 |
| 2021-08-19 | 261.80 | $259.53 | 79017 |
| 2021-08-18 | 261.76 | $259.75 | 123400 |
| 2021-08-17 | 261.70 | $262.43 | 57400 |
| 2021-08-16 | 261.39 | $264.34 | 52000 |
| 2021-08-13 | 260.76 | $264.21 | 66100 |
| 2021-08-12 | 260.33 | $263.95 | 52315 |
| 2021-08-11 | 260.01 | $263.32 | 46506 |
| 2021-08-10 | 259.76 | $262.77 | 65500 |
| 2021-08-09 | 259.56 | $262.55 | 37000 |
| 2021-08-06 | 259.44 | $262.78 | 65800 |
| 2021-08-05 | 259.27 | $262.38 | 111620 |
| 2021-08-04 | 258.98 | $260.43 | 138545 |
| 2021-08-03 | 258.88 | $261.76 | 104300 |
| 2021-08-02 | 258.70 | $259.96 | 117038 |
| 2021-07-30 | 258.63 | $260.28 | 107913 |
| 2021-07-29 | 258.49 | $261.87 | 82630 |
| 2021-07-28 | 258.19 | $260.68 | 141246 |
| 2021-07-27 | 257.96 | $260.23 | 46222 |
| 2021-07-26 | 257.74 | $261.69 | 81542 |
| 2021-07-23 | 257.44 | $261.09 | 57247 |
| 2021-07-22 | 257.12 | $258.74 | 59500 |
| 2021-07-21 | 256.83 | $258.47 | 67249 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
425.31
2026-07-17
Close Price
$423.41
Vol: 136500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
214.05
Average
295.51
Maximum
425.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 425.31 | $423.41 | 136500 |
| 2026-07-16 | 425.51 | $427.54 | 346546 |
| 2026-07-15 | 425.29 | $429.48 | 111700 |
| 2026-07-14 | 424.85 | $427.95 | 104440 |
| 2026-07-13 | 424.52 | $426.46 | 93800 |
| 2026-07-10 | 424.32 | $429.57 | 85100 |
| 2026-07-09 | 423.77 | $428.40 | 98500 |
| 2026-07-08 | 423.28 | $424.96 | 103800 |
| 2026-07-07 | 423.10 | $426.36 | 110649 |
| 2026-07-06 | 422.76 | $428.44 | 476018 |
| 2026-07-02 | 422.16 | $425.26 | 168228 |
| 2026-07-01 | 421.84 | $425.58 | 79100 |
| 2026-06-30 | 421.44 | $426.40 | 552000 |
| 2026-06-29 | 420.92 | $423.17 | 310312 |
| 2026-06-26 | 420.68 | $417.25 | 285600 |
| 2026-06-25 | 421.05 | $418.14 | 481136 |
| 2026-06-24 | 421.35 | $418.18 | 155700 |
| 2026-06-23 | 421.69 | $418.24 | 106600 |
| 2026-06-22 | 422.05 | $423.76 | 120646 |
| 2026-06-18 | 421.87 | $424.90 | 159400 |
| 2026-06-17 | 421.55 | $420.20 | 298044 |
| 2026-06-16 | 421.69 | $425.58 | 169653 |
| 2026-06-15 | 421.28 | $427.83 | 151306 |
| 2026-06-12 | 420.59 | $422.01 | 216500 |
| 2026-06-11 | 420.44 | $419.80 | 350000 |
| 2026-06-10 | 420.51 | $412.58 | 160500 |
| 2026-06-09 | 421.35 | $418.99 | 227400 |
| 2026-06-08 | 421.59 | $419.91 | 216028 |
| 2026-06-05 | 421.77 | $418.71 | 169400 |
| 2026-06-04 | 422.09 | $429.93 | 265921 |
| 2026-06-03 | 421.27 | $427.71 | 142300 |
| 2026-06-02 | 420.59 | $431.00 | 114332 |
| 2026-06-01 | 419.49 | $430.01 | 177344 |
| 2026-05-29 | 418.39 | $428.85 | 1.2M |
| 2026-05-28 | 417.29 | $427.96 | 198537 |
| 2026-05-27 | 416.16 | $425.61 | 189200 |
| 2026-05-26 | 415.17 | $425.64 | 322935 |
| 2026-05-22 | 414.06 | $422.50 | 156721 |
| 2026-05-21 | 413.18 | $420.65 | 243325 |
| 2026-05-20 | 412.39 | $419.59 | 325500 |
| 2026-05-19 | 411.63 | $414.93 | 409913 |
| 2026-05-18 | 411.29 | $417.57 | 463700 |
| 2026-05-15 | 410.62 | $418.03 | 223000 |
| 2026-05-14 | 409.84 | $423.38 | 292100 |
| 2026-05-13 | 408.42 | $420.07 | 198300 |
| 2026-05-12 | 407.19 | $418.00 | 245800 |
| 2026-05-11 | 406.06 | $419.06 | 122712 |
| 2026-05-08 | 404.69 | $418.32 | 472118 |
| 2026-05-07 | 403.25 | $414.99 | 176400 |
| 2026-05-06 | 402.02 | $416.74 | 301111 |
| 2026-05-05 | 400.47 | $411.17 | 125828 |
| 2026-05-04 | 399.34 | $407.84 | 226400 |
| 2026-05-01 | 398.44 | $409.36 | 129500 |
| 2026-04-30 | 397.30 | $408.18 | 341300 |
| 2026-04-29 | 396.15 | $404.00 | 177200 |
| 2026-04-28 | 395.32 | $404.36 | 89109 |
| 2026-04-27 | 394.37 | $406.77 | 123005 |
| 2026-04-24 | 393.07 | $406.24 | 191700 |
| 2026-04-23 | 391.68 | $403.33 | 201618 |
| 2026-04-22 | 390.45 | $404.99 | 131100 |
| 2026-04-21 | 388.92 | $401.32 | 317621 |
| 2026-04-20 | 387.62 | $403.97 | 224700 |
| 2026-04-17 | 385.90 | $404.36 | 196600 |
| 2026-04-16 | 383.95 | $399.40 | 219119 |
| 2026-04-15 | 382.33 | $398.35 | 236700 |
| 2026-04-14 | 380.64 | $395.40 | 460700 |
| 2026-04-13 | 379.09 | $390.91 | 262800 |
| 2026-04-10 | 377.84 | $386.71 | 170000 |
| 2026-04-09 | 376.91 | $387.27 | 399512 |
| 2026-04-08 | 375.82 | $385.36 | 273600 |
| 2026-04-07 | 374.82 | $375.58 | 185100 |
| 2026-04-06 | 374.74 | $375.43 | 176616 |
| 2026-04-02 | 374.66 | $373.78 | 478800 |
| 2026-04-01 | 374.76 | $373.23 | 346648 |
| 2026-03-31 | 374.92 | $370.68 | 475400 |
| 2026-03-30 | 375.36 | $359.93 | 188900 |
| 2026-03-27 | 376.99 | $361.62 | 567730 |
| 2026-03-26 | 378.61 | $367.98 | 342600 |
| 2026-03-25 | 379.72 | $374.34 | 336548 |
| 2026-03-24 | 380.29 | $372.27 | 302745 |
| 2026-03-23 | 381.14 | $373.13 | 511100 |
| 2026-03-20 | 381.98 | $368.52 | 470300 |
| 2026-03-19 | 383.39 | $374.34 | 550400 |
| 2026-03-18 | 384.35 | $375.30 | 398530 |
| 2026-03-17 | 385.30 | $380.28 | 193631 |
| 2026-03-16 | 385.83 | $379.96 | 196707 |
| 2026-03-13 | 386.45 | $376.11 | 234600 |
| 2026-03-12 | 387.53 | $378.23 | 474100 |
| 2026-03-11 | 388.51 | $384.31 | 111600 |
| 2026-03-10 | 388.96 | $384.65 | 296504 |
| 2026-03-09 | 389.41 | $385.60 | 395942 |
| 2026-03-06 | 389.81 | $382.38 | 363800 |
| 2026-03-05 | 390.59 | $387.57 | 352444 |
| 2026-03-04 | 390.91 | $389.95 | 313501 |
| 2026-03-03 | 391.01 | $387.33 | 729100 |
| 2026-03-02 | 391.40 | $391.12 | 391720 |
| 2026-02-27 | 391.43 | $390.66 | 311321 |
| 2026-02-26 | 391.51 | $392.69 | 184142 |
| 2026-02-25 | 391.39 | $394.21 | 199000 |
| 2026-02-24 | 391.09 | $391.20 | 347900 |
| 2026-02-23 | 391.08 | $388.09 | 223006 |
| 2026-02-20 | 391.39 | $392.65 | 353320 |
| 2026-02-19 | 391.26 | $390.28 | 156801 |
| 2026-02-18 | 391.36 | $390.76 | 194300 |
| 2026-02-17 | 391.42 | $388.78 | 634600 |
| 2026-02-13 | 391.70 | $388.30 | 551947 |
| 2026-02-12 | 392.06 | $387.63 | 348000 |
| 2026-02-11 | 392.53 | $393.91 | 295100 |
| 2026-02-10 | 392.38 | $394.03 | 127846 |
| 2026-02-09 | 392.21 | $395.11 | 239700 |
| 2026-02-06 | 391.90 | $393.18 | 206134 |
| 2026-02-05 | 391.77 | $385.07 | 187609 |
| 2026-02-04 | 392.47 | $389.96 | 293400 |
| 2026-02-03 | 392.74 | $391.82 | 305743 |
| 2026-02-02 | 392.84 | $394.86 | 257900 |
| 2026-01-30 | 392.62 | $392.67 | 313724 |
| 2026-01-29 | 392.62 | $394.64 | 188747 |
| 2026-01-28 | 392.41 | $395.40 | 203640 |
| 2026-01-27 | 392.09 | $395.84 | 106834 |
| 2026-01-26 | 391.70 | $394.71 | 223900 |
| 2026-01-23 | 391.38 | $392.71 | 149900 |
| 2026-01-22 | 391.24 | $393.18 | 265659 |
| 2026-01-21 | 391.03 | $391.06 | 301902 |
| 2026-01-20 | 391.03 | $386.36 | 315600 |
| 2026-01-16 | 391.52 | $394.01 | 209800 |
| 2026-01-15 | 391.26 | $394.31 | 191000 |
| 2026-01-14 | 390.94 | $393.13 | 153560 |
| 2026-01-13 | 390.71 | $394.67 | 129044 |
| 2026-01-12 | 390.29 | $395.60 | 197335 |
| 2026-01-09 | 389.73 | $394.77 | 128100 |
| 2026-01-08 | 389.20 | $392.31 | 157101 |
| 2026-01-07 | 388.88 | $392.24 | 678100 |
| 2026-01-06 | 388.52 | $393.50 | 753144 |
| 2026-01-05 | 388.00 | $390.86 | 186527 |
| 2026-01-02 | 387.70 | $387.87 | 291948 |
| 2025-12-31 | 387.68 | $386.85 | 276400 |
| 2025-12-30 | 387.77 | $389.73 | 471729 |
| 2025-12-29 | 387.56 | $390.34 | 142428 |
| 2025-12-26 | 387.27 | $391.82 | 131418 |
| 2025-12-24 | 386.79 | $392.07 | 210500 |
| 2025-12-23 | 386.23 | $390.79 | 156900 |
| 2025-12-22 | 385.75 | $389.49 | 270400 |
| 2025-12-19 | 385.36 | $386.68 | 201804 |
| 2025-12-18 | 385.22 | $383.31 | 143200 |
| 2025-12-17 | 385.42 | $380.47 | 196906 |
| 2025-12-16 | 385.94 | $384.68 | 304136 |
| 2025-12-15 | 386.07 | $386.78 | 227904 |
| 2025-12-12 | 386.00 | $387.67 | 229805 |
| 2025-12-11 | 385.82 | $392.00 | 227100 |
| 2025-12-10 | 385.17 | $390.83 | 119500 |
| 2025-12-09 | 384.58 | $387.85 | 96730 |
| 2025-12-08 | 384.23 | $388.21 | 353800 |
| 2025-12-05 | 383.82 | $389.40 | 155807 |
| 2025-12-04 | 383.23 | $388.88 | 83716 |
| 2025-12-03 | 382.63 | $388.28 | 110200 |
| 2025-12-02 | 382.04 | $386.56 | 88027 |
| 2025-12-01 | 381.56 | $386.33 | 221600 |
| 2025-11-28 | 381.06 | $388.14 | 85505 |
| 2025-11-26 | 380.32 | $385.73 | 251508 |
| 2025-11-25 | 379.75 | $383.05 | 147300 |
| 2025-11-24 | 379.40 | $378.80 | 153840 |
| 2025-11-21 | 379.46 | $373.81 | 425744 |
| 2025-11-20 | 380.06 | $369.30 | 178115 |
| 2025-11-19 | 381.19 | $375.20 | 188017 |
| 2025-11-18 | 381.82 | $373.93 | 128694 |
| 2025-11-17 | 382.65 | $376.62 | 171800 |
| 2025-11-14 | 383.28 | $380.52 | 2.2M |
| 2025-11-13 | 383.57 | $380.67 | 357500 |
| 2025-11-12 | 383.88 | $387.55 | 73002 |
| 2025-11-11 | 383.49 | $387.25 | 78616 |
| 2025-11-10 | 383.10 | $386.47 | 92756 |
| 2025-11-07 | 382.74 | $380.80 | 124100 |
| 2025-11-06 | 382.95 | $380.34 | 159500 |
| 2025-11-05 | 383.22 | $384.08 | 264500 |
| 2025-11-04 | 383.13 | $382.66 | 141745 |
| 2025-11-03 | 383.18 | $387.59 | 100600 |
| 2025-10-31 | 382.72 | $387.08 | 114000 |
| 2025-10-30 | 382.26 | $385.30 | 89606 |
| 2025-10-29 | 381.94 | $389.70 | 154700 |
| 2025-10-28 | 381.12 | $389.89 | 99400 |
| 2025-10-27 | 380.20 | $389.37 | 75800 |
| 2025-10-24 | 379.23 | $385.02 | 78736 |
| 2025-10-23 | 378.62 | $381.99 | 58400 |
| 2025-10-22 | 378.27 | $379.59 | 87900 |
| 2025-10-21 | 378.13 | $381.82 | 152205 |
| 2025-10-20 | 377.74 | $381.82 | 77534 |
| 2025-10-17 | 377.31 | $377.62 | 313000 |
| 2025-10-16 | 377.28 | $376.05 | 186800 |
| 2025-10-15 | 377.41 | $378.89 | 126900 |
| 2025-10-14 | 377.25 | $377.24 | 157600 |
| 2025-10-13 | 377.26 | $377.29 | 190111 |
| 2025-10-10 | 377.25 | $371.33 | 205800 |
| 2025-10-09 | 377.88 | $381.55 | 576635 |
| 2025-10-08 | 377.49 | $382.94 | 128009 |
| 2025-10-07 | 376.92 | $380.40 | 168100 |
| 2025-10-06 | 376.55 | $382.18 | 436700 |
| 2025-10-03 | 375.96 | $380.77 | 87127 |
| 2025-10-02 | 375.45 | $380.57 | 160400 |
| 2025-10-01 | 374.91 | $380.18 | 131720 |
| 2025-09-30 | 374.36 | $378.94 | 333117 |
| 2025-09-29 | 373.87 | $377.67 | 210825 |
| 2025-09-26 | 373.47 | $376.80 | 233300 |
| 2025-09-25 | 373.12 | $374.33 | 68004 |
| 2025-09-24 | 373.00 | $376.25 | 60900 |
| 2025-09-23 | 372.65 | $377.72 | 145000 |
| 2025-09-22 | 372.12 | $379.81 | 68304 |
| 2025-09-19 | 371.31 | $377.98 | 191508 |
| 2025-09-18 | 370.61 | $376.73 | 221800 |
| 2025-09-17 | 369.97 | $374.38 | 95345 |
| 2025-09-16 | 369.50 | $374.80 | 198831 |
| 2025-09-15 | 368.94 | $376.12 | 292223 |
| 2025-09-12 | 368.19 | $374.42 | 84144 |
| 2025-09-11 | 367.53 | $374.94 | 65300 |
| 2025-09-10 | 366.75 | $371.53 | 103300 |
| 2025-09-09 | 366.25 | $370.63 | 226500 |
| 2025-09-08 | 365.79 | $370.18 | 54527 |
| 2025-09-05 | 365.33 | $369.04 | 55313 |
| 2025-09-04 | 364.94 | $369.59 | 57300 |
| 2025-09-03 | 364.45 | $366.49 | 60600 |
| 2025-09-02 | 364.23 | $364.84 | 64635 |
| 2025-08-29 | 364.17 | $367.27 | 57515 |
| 2025-08-28 | 363.84 | $369.57 | 70800 |
| 2025-08-27 | 363.24 | $368.29 | 235002 |
| 2025-08-26 | 362.70 | $367.17 | 252919 |
| 2025-08-25 | 362.23 | $365.69 | 186400 |
| 2025-08-22 | 361.87 | $367.28 | 107700 |
| 2025-08-21 | 361.30 | $361.08 | 105833 |
| 2025-08-20 | 361.32 | $362.27 | 325200 |
| 2025-08-19 | 361.22 | $363.48 | 77533 |
| 2025-08-18 | 360.99 | $365.52 | 53600 |
| 2025-08-15 | 360.51 | $365.59 | 116815 |
| 2025-08-14 | 359.97 | $366.27 | 44400 |
| 2025-08-13 | 359.31 | $366.82 | 73220 |
| 2025-08-12 | 358.52 | $365.03 | 66700 |
| 2025-08-11 | 357.84 | $360.90 | 120727 |
| 2025-08-08 | 357.51 | $361.59 | 84600 |
| 2025-08-07 | 357.09 | $359.04 | 122800 |
| 2025-08-06 | 356.88 | $359.33 | 88500 |
| 2025-08-05 | 356.62 | $356.93 | 67923 |
| 2025-08-04 | 356.59 | $358.81 | 114938 |
| 2025-08-01 | 356.35 | $353.10 | 112845 |
| 2025-07-31 | 356.70 | $358.96 | 199800 |
| 2025-07-30 | 356.46 | $360.58 | 137349 |
| 2025-07-29 | 356.03 | $360.90 | 69100 |
| 2025-07-28 | 355.51 | $362.16 | 154067 |
| 2025-07-25 | 354.81 | $362.05 | 58222 |
| 2025-07-24 | 354.05 | $360.68 | 78039 |
| 2025-07-23 | 353.35 | $360.77 | 146320 |
| 2025-07-22 | 352.57 | $357.61 | 97600 |
| 2025-07-21 | 352.04 | $357.49 | 80526 |
| 2025-07-18 | 351.47 | $357.07 | 64011 |
| 2025-07-17 | 350.88 | $357.42 | 150500 |
| 2025-07-16 | 350.19 | $354.93 | 153360 |
| 2025-07-15 | 349.69 | $353.64 | 120700 |
| 2025-07-14 | 349.28 | $355.46 | 199900 |
| 2025-07-11 | 348.63 | $354.59 | 77200 |
| 2025-07-10 | 348.00 | $356.25 | 112838 |
| 2025-07-09 | 347.13 | $355.18 | 106447 |
| 2025-07-08 | 346.28 | $352.92 | 58200 |
| 2025-07-07 | 345.58 | $353.37 | 214800 |
| 2025-07-03 | 344.76 | $355.94 | 77800 |
| 2025-07-02 | 343.59 | $352.91 | 149000 |
| 2025-07-01 | 342.60 | $351.04 | 409600 |
| 2025-06-30 | 341.72 | $351.00 | 152910 |
| 2025-06-27 | 340.74 | $349.21 | 241235 |
| 2025-06-26 | 339.85 | $347.82 | 153200 |
| 2025-06-25 | 339.01 | $344.97 | 207501 |
| 2025-06-24 | 338.38 | $344.77 | 114445 |
| 2025-06-23 | 337.71 | $341.38 | 267100 |
| 2025-06-20 | 337.32 | $338.06 | 172702 |
| 2025-06-18 | 337.25 | $338.69 | 194200 |
| 2025-06-17 | 337.09 | $338.62 | 206500 |
| 2025-06-16 | 336.93 | $341.82 | 287102 |
| 2025-06-13 | 336.42 | $339.06 | 193700 |
| 2025-06-12 | 336.14 | $343.10 | 288325 |
| 2025-06-11 | 335.41 | $342.22 | 139100 |
| 2025-06-10 | 334.69 | $343.02 | 107418 |
| 2025-06-09 | 333.81 | $341.25 | 148000 |
| 2025-06-06 | 333.03 | $340.96 | 100115 |
| 2025-06-05 | 332.20 | $337.27 | 150800 |
| 2025-06-04 | 331.66 | $338.90 | 157938 |
| 2025-06-03 | 330.90 | $338.95 | 161824 |
| 2025-06-02 | 330.05 | $336.52 | 202400 |
| 2025-05-30 | 329.37 | $334.88 | 386535 |
| 2025-05-29 | 328.79 | $335.11 | 181100 |
| 2025-05-28 | 328.13 | $334.14 | 289400 |
| 2025-05-27 | 327.49 | $336.00 | 201549 |
| 2025-05-23 | 326.60 | $329.18 | 190208 |
| 2025-05-22 | 326.33 | $331.23 | 169200 |
| 2025-05-21 | 325.81 | $331.32 | 206719 |
| 2025-05-20 | 325.23 | $337.17 | 142900 |
| 2025-05-19 | 323.97 | $338.29 | 167900 |
| 2025-05-16 | 322.47 | $338.25 | 108519 |
| 2025-05-15 | 320.80 | $335.80 | 193806 |
| 2025-05-14 | 319.23 | $334.46 | 962848 |
| 2025-05-13 | 317.62 | $334.09 | 261715 |
| 2025-05-12 | 315.89 | $331.80 | 181900 |
| 2025-05-09 | 314.21 | $321.47 | 168350 |
| 2025-05-08 | 313.45 | $321.48 | 176100 |
| 2025-05-07 | 312.60 | $318.90 | 217500 |
| 2025-05-06 | 311.94 | $317.81 | 98600 |
| 2025-05-05 | 311.32 | $320.26 | 131700 |
| 2025-05-02 | 310.38 | $321.97 | 108145 |
| 2025-05-01 | 309.16 | $317.10 | 204610 |
| 2025-04-30 | 308.33 | $314.85 | 340450 |
| 2025-04-29 | 307.64 | $315.19 | 199616 |
| 2025-04-28 | 306.85 | $313.12 | 173043 |
| 2025-04-25 | 306.19 | $313.20 | 278747 |
| 2025-04-24 | 305.45 | $310.86 | 209433 |
| 2025-04-23 | 304.88 | $304.49 | 232847 |
| 2025-04-22 | 304.92 | $299.38 | 185837 |
| 2025-04-21 | 305.50 | $292.05 | 387903 |
| 2025-04-17 | 306.92 | $298.97 | 145300 |
| 2025-04-16 | 307.76 | $298.31 | 290010 |
| 2025-04-15 | 308.75 | $304.55 | 121000 |
| 2025-04-14 | 309.19 | $305.20 | 194046 |
| 2025-04-11 | 309.61 | $302.59 | 284800 |
| 2025-04-10 | 310.35 | $297.56 | 1.0M |
| 2025-04-09 | 311.70 | $308.35 | 650900 |
| 2025-04-08 | 312.05 | $281.67 | 424441 |
| 2025-04-07 | 315.25 | $286.12 | 724900 |
| 2025-04-04 | 318.31 | $287.37 | 768100 |
| 2025-04-03 | 321.57 | $305.45 | 531033 |
| 2025-04-02 | 323.27 | $321.20 | 127899 |
| 2025-04-01 | 323.48 | $318.85 | 225831 |
| 2025-03-31 | 323.97 | $317.64 | 216700 |
| 2025-03-28 | 324.64 | $315.99 | 394000 |
| 2025-03-27 | 325.55 | $322.67 | 112529 |
| 2025-03-26 | 325.85 | $323.49 | 110500 |
| 2025-03-25 | 326.10 | $327.54 | 122700 |
| 2025-03-24 | 325.95 | $326.95 | 126330 |
| 2025-03-21 | 325.84 | $321.18 | 188700 |
| 2025-03-20 | 326.34 | $321.08 | 194700 |
| 2025-03-19 | 326.89 | $321.81 | 352800 |
| 2025-03-18 | 327.42 | $318.11 | 161836 |
| 2025-03-17 | 328.40 | $322.28 | 208048 |
| 2025-03-14 | 329.05 | $319.89 | 194200 |
| 2025-03-13 | 330.01 | $313.10 | 207900 |
| 2025-03-12 | 331.79 | $317.58 | 302800 |
| 2025-03-11 | 333.29 | $315.72 | 323345 |
| 2025-03-10 | 335.14 | $318.35 | 254100 |
| 2025-03-07 | 336.91 | $327.42 | 250610 |
| 2025-03-06 | 337.90 | $325.30 | 206700 |
| 2025-03-05 | 339.23 | $331.37 | 253247 |
| 2025-03-04 | 340.06 | $327.92 | 500847 |
| 2025-03-03 | 341.34 | $332.03 | 200322 |
| 2025-02-28 | 342.31 | $338.01 | 157900 |
| 2025-02-27 | 342.77 | $332.90 | 121200 |
| 2025-02-26 | 343.81 | $338.33 | 208602 |
| 2025-02-25 | 344.38 | $338.12 | 132100 |
| 2025-02-24 | 345.04 | $339.83 | 221800 |
| 2025-02-21 | 345.59 | $341.61 | 86800 |
| 2025-02-20 | 346.01 | $348.15 | 72600 |
| 2025-02-19 | 345.78 | $349.83 | 208512 |
| 2025-02-18 | 345.36 | $349.54 | 128100 |
| 2025-02-14 | 344.92 | $348.51 | 79844 |
| 2025-02-13 | 344.54 | $348.51 | 112500 |
| 2025-02-12 | 344.12 | $344.87 | 145300 |
| 2025-02-11 | 344.04 | $346.29 | 82216 |
| 2025-02-10 | 343.81 | $346.32 | 215238 |
| 2025-02-07 | 343.54 | $343.89 | 295500 |
| 2025-02-06 | 343.51 | $347.31 | 110749 |
| 2025-02-05 | 343.11 | $346.12 | 105139 |
| 2025-02-04 | 342.79 | $344.64 | 138613 |
| 2025-02-03 | 342.59 | $342.37 | 186630 |
| 2025-01-31 | 342.62 | $344.47 | 185034 |
| 2025-01-30 | 342.42 | $346.54 | 209131 |
| 2025-01-29 | 341.99 | $344.60 | 251400 |
| 2025-01-28 | 341.72 | $345.92 | 148200 |
| 2025-01-27 | 341.27 | $343.06 | 432307 |
| 2025-01-24 | 341.08 | $348.02 | 167200 |
| 2025-01-23 | 340.35 | $348.61 | 182947 |
| 2025-01-22 | 339.49 | $346.94 | 156200 |
| 2025-01-21 | 338.70 | $345.35 | 195900 |
| 2025-01-17 | 338.00 | $341.94 | 158600 |
| 2025-01-16 | 337.59 | $338.76 | 233300 |
| 2025-01-15 | 337.46 | $338.93 | 168100 |
| 2025-01-14 | 337.31 | $332.51 | 186240 |
| 2025-01-13 | 337.81 | $332.13 | 196804 |
| 2025-01-10 | 338.41 | $331.38 | 205000 |
| 2025-01-08 | 339.15 | $336.67 | 194900 |
| 2025-01-07 | 339.41 | $336.31 | 186433 |
| 2025-01-06 | 339.74 | $339.93 | 205200 |
| 2025-01-03 | 339.72 | $338.19 | 130801 |
| 2025-01-02 | 339.88 | $333.73 | 637700 |
| 2024-12-31 | 340.53 | $334.25 | 172500 |
| 2024-12-30 | 341.19 | $335.63 | 163329 |
| 2024-12-27 | 341.77 | $339.21 | 150736 |
| 2024-12-26 | 342.04 | $343.13 | 139500 |
| 2024-12-24 | 341.93 | $342.78 | 75423 |
| 2024-12-23 | 341.84 | $339.30 | 199501 |
| 2024-12-20 | 342.11 | $337.20 | 199900 |
| 2024-12-19 | 342.62 | $333.63 | 233100 |
| 2024-12-18 | 343.57 | $333.86 | 192400 |
| 2024-12-17 | 344.59 | $344.62 | 258136 |
| 2024-12-16 | 344.59 | $347.66 | 289723 |
| 2024-12-13 | 344.27 | $345.95 | 78430 |
| 2024-12-12 | 344.09 | $346.37 | 117000 |
| 2024-12-11 | 343.85 | $348.34 | 124200 |
| 2024-12-10 | 343.38 | $345.61 | 122901 |
| 2024-12-09 | 343.14 | $346.74 | 134900 |
| 2024-12-06 | 342.76 | $349.08 | 219735 |
| 2024-12-05 | 342.10 | $347.97 | 74000 |
| 2024-12-04 | 341.48 | $348.94 | 365400 |
| 2024-12-03 | 340.70 | $346.79 | 163800 |
| 2024-12-02 | 340.05 | $346.74 | 315415 |
| 2024-11-29 | 339.35 | $346.20 | 34400 |
| 2024-11-27 | 338.63 | $344.09 | 105937 |
| 2024-11-26 | 338.05 | $344.98 | 77600 |
| 2024-11-25 | 337.32 | $344.00 | 455333 |
| 2024-11-22 | 336.62 | $342.28 | 272700 |
| 2024-11-21 | 336.03 | $340.51 | 214700 |
| 2024-11-20 | 335.55 | $338.22 | 90300 |
| 2024-11-19 | 335.27 | $337.95 | 96000 |
| 2024-11-18 | 334.99 | $336.53 | 105000 |
| 2024-11-15 | 334.83 | $335.11 | 171700 |
| 2024-11-14 | 334.80 | $339.63 | 126348 |
| 2024-11-13 | 334.29 | $341.91 | 66000 |
| 2024-11-12 | 333.49 | $342.01 | 62326 |
| 2024-11-11 | 332.59 | $343.56 | 67744 |
| 2024-11-08 | 331.44 | $342.52 | 101000 |
| 2024-11-07 | 330.27 | $340.87 | 194100 |
| 2024-11-06 | 329.16 | $338.30 | 215302 |
| 2024-11-05 | 328.19 | $329.14 | 488800 |
| 2024-11-04 | 328.10 | $324.96 | 145100 |
| 2024-11-01 | 328.43 | $325.70 | 170805 |
| 2024-10-31 | 328.71 | $324.21 | 79244 |
| 2024-10-30 | 329.19 | $330.55 | 96500 |
| 2024-10-29 | 329.04 | $331.33 | 47000 |
| 2024-10-28 | 328.80 | $330.85 | 92716 |
| 2024-10-25 | 328.59 | $329.49 | 131311 |
| 2024-10-24 | 328.49 | $329.74 | 114100 |
| 2024-10-23 | 328.36 | $329.05 | 84900 |
| 2024-10-22 | 328.29 | $331.91 | 775836 |
| 2024-10-21 | 327.91 | $332.29 | 93300 |
| 2024-10-18 | 327.44 | $333.43 | 102220 |
| 2024-10-17 | 326.81 | $332.19 | 142726 |
| 2024-10-16 | 326.25 | $332.12 | 182113 |
| 2024-10-15 | 325.63 | $330.39 | 299525 |
| 2024-10-14 | 325.13 | $332.76 | 450410 |
| 2024-10-11 | 324.32 | $330.20 | 354938 |
| 2024-10-10 | 323.71 | $327.71 | 46024 |
| 2024-10-09 | 323.28 | $328.01 | 65800 |
| 2024-10-08 | 322.79 | $325.95 | 69144 |
| 2024-10-07 | 322.45 | $323.27 | 51600 |
| 2024-10-04 | 322.37 | $326.35 | 58324 |
| 2024-10-03 | 321.95 | $323.08 | 77542 |
| 2024-10-02 | 321.83 | $323.80 | 106600 |
| 2024-10-01 | 321.62 | $323.76 | 311600 |
| 2024-09-30 | 321.40 | $326.73 | 238247 |
| 2024-09-27 | 320.84 | $325.60 | 59131 |
| 2024-09-26 | 320.34 | $325.88 | 38500 |
| 2024-09-25 | 319.75 | $324.27 | 48800 |
| 2024-09-24 | 319.28 | $326.47 | 143200 |
| 2024-09-23 | 318.52 | $325.72 | 58506 |
| 2024-09-20 | 317.76 | $324.76 | 76344 |
| 2024-09-19 | 317.03 | $325.63 | 93218 |
| 2024-09-18 | 316.12 | $320.03 | 90600 |
| 2024-09-17 | 315.71 | $321.01 | 114433 |
| 2024-09-16 | 315.15 | $320.67 | 110200 |
| 2024-09-13 | 314.57 | $319.81 | 41613 |
| 2024-09-12 | 314.02 | $317.62 | 87737 |
| 2024-09-11 | 313.64 | $314.79 | 85400 |
| 2024-09-10 | 313.52 | $311.85 | 69900 |
| 2024-09-09 | 313.69 | $311.17 | 56400 |
| 2024-09-06 | 313.96 | $307.60 | 142826 |
| 2024-09-05 | 314.63 | $312.83 | 146700 |
| 2024-09-04 | 314.81 | $313.55 | 74100 |
| 2024-09-03 | 314.95 | $314.31 | 198900 |
| 2024-08-30 | 315.02 | $320.87 | 682300 |
| 2024-08-29 | 314.40 | $318.29 | 57815 |
| 2024-08-28 | 313.99 | $317.83 | 85100 |
| 2024-08-27 | 313.59 | $319.96 | 108800 |
| 2024-08-26 | 312.91 | $319.69 | 50244 |
| 2024-08-23 | 312.20 | $320.28 | 75500 |
| 2024-08-22 | 311.35 | $316.07 | 249000 |
| 2024-08-21 | 310.85 | $318.83 | 41140 |
| 2024-08-20 | 310.01 | $317.65 | 32903 |
| 2024-08-19 | 309.21 | $318.45 | 58436 |
| 2024-08-16 | 308.24 | $315.22 | 172900 |
| 2024-08-15 | 307.50 | $314.61 | 78209 |
| 2024-08-14 | 306.75 | $309.30 | 50036 |
| 2024-08-13 | 306.49 | $308.25 | 88600 |
| 2024-08-12 | 306.30 | $303.35 | 211600 |
| 2024-08-09 | 306.61 | $303.68 | 299700 |
| 2024-08-08 | 306.92 | $302.16 | 74100 |
| 2024-08-07 | 307.42 | $295.14 | 133818 |
| 2024-08-06 | 308.71 | $297.66 | 157110 |
| 2024-08-05 | 309.88 | $294.75 | 296300 |
| 2024-08-02 | 311.47 | $303.63 | 134700 |
| 2024-08-01 | 312.29 | $309.77 | 120100 |
| 2024-07-31 | 312.56 | $314.46 | 75800 |
| 2024-07-30 | 312.36 | $310.07 | 69300 |
| 2024-07-29 | 312.60 | $310.97 | 105339 |
| 2024-07-26 | 312.77 | $311.38 | 44218 |
| 2024-07-25 | 312.92 | $307.75 | 118800 |
| 2024-07-24 | 313.46 | $308.59 | 102700 |
| 2024-07-23 | 313.98 | $315.77 | 80208 |
| 2024-07-22 | 313.79 | $316.29 | 210722 |
| 2024-07-19 | 313.52 | $312.75 | 163168 |
| 2024-07-18 | 313.61 | $314.62 | 99920 |
| 2024-07-17 | 313.50 | $317.60 | 59740 |
| 2024-07-16 | 313.07 | $321.75 | 75928 |
| 2024-07-15 | 312.15 | $319.44 | 91510 |
| 2024-07-12 | 311.39 | $318.26 | 73500 |
| 2024-07-11 | 310.66 | $315.88 | 74900 |
| 2024-07-10 | 310.11 | $317.41 | 70513 |
| 2024-07-09 | 309.35 | $314.39 | 33500 |
| 2024-07-08 | 308.81 | $314.35 | 64905 |
| 2024-07-05 | 308.23 | $313.92 | 73900 |
| 2024-07-03 | 307.63 | $312.45 | 34800 |
| 2024-07-02 | 307.13 | $311.34 | 45900 |
| 2024-07-01 | 306.68 | $309.27 | 165400 |
| 2024-06-28 | 306.41 | $308.67 | 349900 |
| 2024-06-27 | 306.17 | $309.90 | 94600 |
| 2024-06-26 | 305.78 | $309.16 | 175600 |
| 2024-06-25 | 305.42 | $309.00 | 83848 |
| 2024-06-24 | 305.05 | $308.16 | 212600 |
| 2024-06-21 | 304.72 | $308.70 | 53600 |
| 2024-06-20 | 304.30 | $309.04 | 106135 |
| 2024-06-18 | 303.80 | $309.84 | 307615 |
| 2024-06-17 | 303.17 | $309.24 | 191300 |
| 2024-06-14 | 302.53 | $306.68 | 44600 |
| 2024-06-13 | 302.09 | $306.85 | 66800 |
| 2024-06-12 | 301.59 | $306.73 | 64900 |
| 2024-06-11 | 301.05 | $304.02 | 75700 |
| 2024-06-10 | 300.73 | $304.36 | 42710 |
| 2024-06-07 | 300.35 | $303.23 | 83000 |
| 2024-06-06 | 300.05 | $303.86 | 62200 |
| 2024-06-05 | 299.65 | $304.03 | 84709 |
| 2024-06-04 | 299.19 | $300.42 | 49000 |
| 2024-06-03 | 299.06 | $300.50 | 70214 |
| 2024-05-31 | 298.91 | $300.63 | 107900 |
| 2024-05-30 | 298.72 | $297.93 | 289114 |
| 2024-05-29 | 298.81 | $299.67 | 201341 |
| 2024-05-28 | 298.72 | $301.85 | 176124 |
| 2024-05-24 | 298.39 | $302.03 | 98000 |
| 2024-05-23 | 298.00 | $299.79 | 127223 |
| 2024-05-22 | 297.82 | $302.56 | 214242 |
| 2024-05-21 | 297.32 | $303.54 | 138800 |
| 2024-05-20 | 296.66 | $303.00 | 62920 |
| 2024-05-17 | 296.00 | $302.51 | 60700 |
| 2024-05-16 | 295.31 | $302.00 | 48900 |
| 2024-05-15 | 294.61 | $302.92 | 55831 |
| 2024-05-14 | 293.73 | $299.39 | 100300 |
| 2024-05-13 | 293.13 | $297.76 | 47333 |
| 2024-05-10 | 292.65 | $297.71 | 66500 |
| 2024-05-09 | 292.11 | $297.58 | 99600 |
| 2024-05-08 | 291.54 | $295.77 | 33000 |
| 2024-05-07 | 291.09 | $295.98 | 174328 |
| 2024-05-06 | 290.58 | $295.62 | 222131 |
| 2024-05-03 | 290.05 | $292.33 | 57900 |
| 2024-05-02 | 289.81 | $288.77 | 96600 |
| 2024-05-01 | 289.92 | $286.49 | 75026 |
| 2024-04-30 | 290.28 | $286.95 | 77903 |
| 2024-04-29 | 290.63 | $291.76 | 110400 |
| 2024-04-26 | 290.51 | $290.72 | 103406 |
| 2024-04-25 | 290.49 | $287.87 | 52842 |
| 2024-04-24 | 290.76 | $289.20 | 110400 |
| 2024-04-23 | 290.93 | $289.11 | 100800 |
| 2024-04-22 | 291.12 | $285.72 | 131740 |
| 2024-04-19 | 291.69 | $283.16 | 123506 |
| 2024-04-18 | 292.59 | $285.23 | 102333 |
| 2024-04-17 | 293.36 | $285.45 | 132300 |
| 2024-04-16 | 294.19 | $287.62 | 148810 |
| 2024-04-15 | 294.89 | $288.32 | 170569 |
| 2024-04-12 | 295.58 | $291.95 | 175200 |
| 2024-04-11 | 295.96 | $296.33 | 90900 |
| 2024-04-10 | 295.92 | $294.15 | 271127 |
| 2024-04-09 | 296.11 | $297.60 | 203600 |
| 2024-04-08 | 295.95 | $297.07 | 51707 |
| 2024-04-05 | 295.83 | $296.79 | 62513 |
| 2024-04-04 | 295.73 | $293.74 | 115200 |
| 2024-04-03 | 295.94 | $297.43 | 126719 |
| 2024-04-02 | 295.78 | $296.83 | 94300 |
| 2024-04-01 | 295.67 | $299.12 | 104200 |
| 2024-03-28 | 295.31 | $300.08 | 208904 |
| 2024-03-27 | 294.81 | $299.90 | 223700 |
| 2024-03-26 | 294.27 | $296.95 | 141601 |
| 2024-03-25 | 293.99 | $297.51 | 103300 |
| 2024-03-22 | 293.62 | $298.38 | 410800 |
| 2024-03-21 | 293.12 | $299.16 | 104600 |
| 2024-03-20 | 292.48 | $298.59 | 125014 |
| 2024-03-19 | 291.84 | $295.72 | 181700 |
| 2024-03-18 | 291.43 | $293.99 | 178800 |
| 2024-03-15 | 291.16 | $292.34 | 221000 |
| 2024-03-14 | 291.04 | $294.32 | 227738 |
| 2024-03-13 | 290.69 | $295.49 | 270600 |
| 2024-03-12 | 290.19 | $295.56 | 120220 |
| 2024-03-11 | 289.62 | $292.74 | 92234 |
| 2024-03-08 | 289.29 | $293.24 | 97000 |
| 2024-03-07 | 288.88 | $295.06 | 157704 |
| 2024-03-06 | 288.23 | $292.25 | 87536 |
| 2024-03-05 | 287.80 | $290.36 | 358300 |
| 2024-03-04 | 287.53 | $293.55 | 119900 |
| 2024-03-01 | 286.90 | $293.81 | 280902 |
| 2024-02-29 | 286.17 | $291.38 | 217200 |
| 2024-02-28 | 285.63 | $289.86 | 287700 |
| 2024-02-27 | 285.18 | $290.41 | 211628 |
| 2024-02-26 | 284.63 | $289.67 | 111202 |
| 2024-02-23 | 284.10 | $290.50 | 136000 |
| 2024-02-22 | 283.42 | $290.22 | 98131 |
| 2024-02-21 | 282.71 | $284.80 | 108625 |
| 2024-02-20 | 282.49 | $284.63 | 195614 |
| 2024-02-16 | 282.26 | $286.53 | 889407 |
| 2024-02-15 | 281.81 | $288.11 | 208000 |
| 2024-02-14 | 281.15 | $285.82 | 179336 |
| 2024-02-13 | 280.66 | $282.76 | 163500 |
| 2024-02-12 | 280.44 | $287.21 | 109117 |
| 2024-02-09 | 279.73 | $287.12 | 139183 |
| 2024-02-08 | 278.95 | $285.18 | 72612 |
| 2024-02-07 | 278.29 | $284.65 | 485223 |
| 2024-02-06 | 277.62 | $282.24 | 81937 |
| 2024-02-05 | 277.14 | $281.23 | 95522 |
| 2024-02-02 | 276.71 | $282.58 | 134400 |
| 2024-02-01 | 276.09 | $280.01 | 125805 |
| 2024-01-31 | 275.68 | $276.42 | 275940 |
| 2024-01-30 | 275.60 | $281.39 | 219039 |
| 2024-01-29 | 274.99 | $281.70 | 150711 |
| 2024-01-26 | 274.28 | $279.17 | 100900 |
| 2024-01-25 | 273.77 | $279.47 | 125500 |
| 2024-01-24 | 273.17 | $277.94 | 208237 |
| 2024-01-23 | 272.66 | $277.99 | 159426 |
| 2024-01-22 | 272.10 | $277.48 | 779709 |
| 2024-01-19 | 271.54 | $276.22 | 185943 |
| 2024-01-18 | 271.05 | $272.92 | 886900 |
| 2024-01-17 | 270.85 | $270.67 | 671200 |
| 2024-01-16 | 270.87 | $272.25 | 258400 |
| 2024-01-12 | 270.72 | $273.45 | 281300 |
| 2024-01-11 | 270.43 | $273.24 | 332600 |
| 2024-01-10 | 270.14 | $273.51 | 178800 |
| 2024-01-09 | 269.78 | $272.08 | 1.3M |
| 2024-01-08 | 269.54 | $272.82 | 306200 |
| 2024-01-05 | 269.20 | $268.93 | 1.1M |
| 2024-01-04 | 269.22 | $268.36 | 1.1M |
| 2024-01-03 | 269.32 | $269.09 | 878643 |
| 2024-01-02 | 269.34 | $272.00 | 179719 |
| 2023-12-29 | 269.06 | $273.74 | 289500 |
| 2023-12-28 | 268.57 | $274.81 | 125100 |
| 2023-12-27 | 267.91 | $274.87 | 178500 |
| 2023-12-26 | 267.18 | $274.24 | 99543 |
| 2023-12-22 | 266.43 | $272.96 | 185800 |
| 2023-12-21 | 265.75 | $272.27 | 662531 |
| 2023-12-20 | 265.06 | $269.35 | 190300 |
| 2023-12-19 | 264.61 | $274.46 | 421302 |
| 2023-12-18 | 263.57 | $272.43 | 122900 |
| 2023-12-15 | 262.64 | $270.86 | 528300 |
| 2023-12-14 | 261.77 | $271.93 | 203903 |
| 2023-12-13 | 260.70 | $270.20 | 129737 |
| 2023-12-12 | 259.70 | $266.04 | 440400 |
| 2023-12-11 | 259.04 | $264.91 | 221118 |
| 2023-12-08 | 258.42 | $263.80 | 123300 |
| 2023-12-07 | 257.85 | $262.69 | 281700 |
| 2023-12-06 | 257.34 | $260.70 | 131325 |
| 2023-12-05 | 256.99 | $261.71 | 93612 |
| 2023-12-04 | 256.49 | $262.08 | 119400 |
| 2023-12-01 | 255.90 | $263.04 | 202724 |
| 2023-11-30 | 255.15 | $260.93 | 147100 |
| 2023-11-29 | 254.54 | $259.87 | 124100 |
| 2023-11-28 | 253.98 | $259.57 | 218700 |
| 2023-11-27 | 253.40 | $259.48 | 429600 |
| 2023-11-24 | 252.76 | $259.92 | 55500 |
| 2023-11-22 | 252.00 | $259.75 | 146540 |
| 2023-11-21 | 251.19 | $258.59 | 124824 |
| 2023-11-20 | 250.41 | $259.22 | 244900 |
| 2023-11-17 | 249.48 | $257.25 | 136911 |
| 2023-11-16 | 248.66 | $256.67 | 307743 |
| 2023-11-15 | 247.82 | $256.72 | 374541 |
| 2023-11-14 | 246.88 | $256.33 | 143943 |
| 2023-11-13 | 245.89 | $250.65 | 137000 |
| 2023-11-10 | 245.38 | $250.78 | 140322 |
| 2023-11-09 | 244.82 | $247.11 | 113800 |
| 2023-11-08 | 244.57 | $249.28 | 86100 |
| 2023-11-07 | 244.08 | $249.20 | 90700 |
| 2023-11-06 | 243.54 | $248.55 | 158900 |
| 2023-11-03 | 243.01 | $248.41 | 134614 |
| 2023-11-02 | 242.44 | $245.73 | 111900 |
| 2023-11-01 | 242.10 | $240.96 | 175327 |
| 2023-10-31 | 242.22 | $238.65 | 89700 |
| 2023-10-30 | 242.59 | $236.92 | 134300 |
| 2023-10-27 | 243.19 | $234.36 | 251400 |
| 2023-10-26 | 244.12 | $235.55 | 307900 |
| 2023-10-25 | 245.02 | $238.10 | 141800 |
| 2023-10-24 | 245.75 | $241.61 | 203511 |
| 2023-10-23 | 246.19 | $239.79 | 157700 |
| 2023-10-20 | 246.86 | $240.44 | 262300 |
| 2023-10-19 | 247.54 | $243.47 | 192626 |
| 2023-10-18 | 247.96 | $245.88 | 341700 |
| 2023-10-17 | 248.18 | $249.46 | 74201 |
| 2023-10-16 | 248.05 | $249.19 | 226800 |
| 2023-10-13 | 247.93 | $246.45 | 126800 |
| 2023-10-12 | 248.08 | $247.80 | 93200 |
| 2023-10-11 | 248.11 | $249.77 | 94918 |
| 2023-10-10 | 247.94 | $248.84 | 177300 |
| 2023-10-09 | 247.84 | $247.34 | 90200 |
| 2023-10-06 | 247.90 | $245.76 | 157600 |
| 2023-10-05 | 248.12 | $242.87 | 107706 |
| 2023-10-04 | 248.67 | $242.94 | 219300 |
| 2023-10-03 | 249.28 | $241.22 | 138933 |
| 2023-10-02 | 250.13 | $244.80 | 205100 |
| 2023-09-29 | 250.69 | $245.06 | 118317 |
| 2023-09-28 | 251.28 | $245.87 | 92100 |
| 2023-09-27 | 251.85 | $244.32 | 140941 |
| 2023-09-26 | 252.64 | $243.90 | 190500 |
| 2023-09-25 | 253.56 | $248.50 | 155602 |
| 2023-09-22 | 254.09 | $247.50 | 97300 |
| 2023-09-21 | 254.79 | $248.06 | 171000 |
| 2023-09-20 | 255.50 | $252.29 | 136915 |
| 2023-09-19 | 255.83 | $254.57 | 131408 |
| 2023-09-18 | 255.97 | $255.10 | 90837 |
| 2023-09-15 | 256.06 | $255.02 | 294905 |
| 2023-09-14 | 256.17 | $258.23 | 109500 |
| 2023-09-13 | 255.95 | $255.80 | 306200 |
| 2023-09-12 | 255.97 | $255.90 | 205400 |
| 2023-09-11 | 255.97 | $257.25 | 227023 |
| 2023-09-08 | 255.84 | $255.59 | 85800 |
| 2023-09-07 | 255.86 | $255.29 | 110417 |
| 2023-09-06 | 255.92 | $256.15 | 111030 |
| 2023-09-05 | 255.90 | $257.78 | 107145 |
| 2023-09-01 | 255.70 | $259.29 | 130300 |
| 2023-08-31 | 255.33 | $258.35 | 175100 |
| 2023-08-30 | 255.01 | $258.64 | 58000 |
| 2023-08-29 | 254.63 | $257.56 | 91139 |
| 2023-08-28 | 254.32 | $253.89 | 89425 |
| 2023-08-25 | 254.36 | $252.28 | 134310 |
| 2023-08-24 | 254.58 | $250.47 | 100300 |
| 2023-08-23 | 255.01 | $254.09 | 89909 |
| 2023-08-22 | 255.11 | $251.16 | 153100 |
| 2023-08-21 | 255.53 | $251.86 | 107008 |
| 2023-08-18 | 255.91 | $250.50 | 82823 |
| 2023-08-17 | 256.48 | $250.21 | 85300 |
| 2023-08-16 | 257.14 | $252.42 | 127700 |
| 2023-08-15 | 257.64 | $254.32 | 80624 |
| 2023-08-14 | 257.99 | $257.24 | 53203 |
| 2023-08-11 | 258.07 | $255.96 | 87326 |
| 2023-08-10 | 258.29 | $256.14 | 76821 |
| 2023-08-09 | 258.51 | $256.20 | 170000 |
| 2023-08-08 | 258.76 | $258.01 | 87300 |
| 2023-08-07 | 258.84 | $259.17 | 196816 |
| 2023-08-04 | 258.80 | $257.26 | 80307 |
| 2023-08-03 | 258.96 | $258.32 | 111103 |
| 2023-08-02 | 259.03 | $259.10 | 142530 |
| 2023-08-01 | 259.02 | $262.84 | 53211 |
| 2023-07-31 | 258.62 | $263.56 | 93000 |
| 2023-07-28 | 258.10 | $262.79 | 89125 |
| 2023-07-27 | 257.61 | $260.13 | 138627 |
| 2023-07-26 | 257.34 | $262.06 | 101100 |
| 2023-07-25 | 256.85 | $261.82 | 53342 |
| 2023-07-24 | 256.32 | $261.21 | 82900 |
| 2023-07-21 | 255.81 | $260.33 | 83700 |
| 2023-07-20 | 255.33 | $260.36 | 84617 |
| 2023-07-19 | 254.80 | $262.29 | 104913 |
| 2023-07-18 | 254.01 | $261.53 | 129300 |
| 2023-07-17 | 253.22 | $259.61 | 135531 |
| 2023-07-14 | 252.55 | $258.45 | 204600 |
| 2023-07-13 | 251.93 | $258.85 | 360300 |
| 2023-07-12 | 251.20 | $256.72 | 156736 |
| 2023-07-11 | 250.62 | $254.68 | 58400 |
| 2023-07-10 | 250.19 | $252.74 | 80635 |
| 2023-07-07 | 249.92 | $251.80 | 73719 |
| 2023-07-06 | 249.73 | $251.94 | 111430 |
| 2023-07-05 | 249.49 | $254.32 | 188400 |
| 2023-07-03 | 248.98 | $254.86 | 36200 |
| 2023-06-30 | 248.37 | $254.48 | 139720 |
| 2023-06-29 | 247.72 | $251.75 | 96300 |
| 2023-06-28 | 247.30 | $250.55 | 113400 |
| 2023-06-27 | 246.96 | $250.18 | 84600 |
| 2023-06-26 | 246.62 | $247.23 | 416006 |
| 2023-06-23 | 246.55 | $248.04 | 179200 |
| 2023-06-22 | 246.40 | $250.13 | 162343 |
| 2023-06-21 | 246.00 | $249.52 | 76200 |
| 2023-06-20 | 245.63 | $250.92 | 147526 |
| 2023-06-16 | 245.08 | $252.21 | 179846 |
| 2023-06-15 | 244.33 | $253.11 | 77200 |
| 2023-06-14 | 243.40 | $250.03 | 110823 |
| 2023-06-13 | 242.70 | $250.05 | 169000 |
| 2023-06-12 | 241.93 | $248.25 | 112600 |
| 2023-06-09 | 241.27 | $246.07 | 81700 |
| 2023-06-08 | 240.76 | $245.80 | 89700 |
| 2023-06-07 | 240.23 | $244.67 | 119100 |
| 2023-06-06 | 239.76 | $245.78 | 187000 |
| 2023-06-05 | 239.13 | $244.63 | 152609 |
| 2023-06-02 | 238.55 | $245.26 | 162300 |
| 2023-06-01 | 237.84 | $241.22 | 131900 |
| 2023-05-31 | 237.49 | $238.98 | 87844 |
| 2023-05-30 | 237.33 | $240.35 | 152725 |
| 2023-05-26 | 237.01 | $240.31 | 84800 |
| 2023-05-25 | 236.66 | $237.15 | 135214 |
| 2023-05-24 | 236.61 | $235.59 | 109500 |
| 2023-05-23 | 236.72 | $237.44 | 101000 |
| 2023-05-22 | 236.65 | $239.94 | 154241 |
| 2023-05-19 | 236.30 | $239.59 | 96100 |
| 2023-05-18 | 235.95 | $240.05 | 261833 |
| 2023-05-17 | 235.52 | $237.84 | 93400 |
| 2023-05-16 | 235.28 | $234.70 | 50900 |
| 2023-05-15 | 235.34 | $236.57 | 56600 |
| 2023-05-12 | 235.21 | $235.59 | 46100 |
| 2023-05-11 | 235.17 | $235.83 | 100600 |
| 2023-05-10 | 235.10 | $236.38 | 118700 |
| 2023-05-09 | 234.96 | $235.34 | 67433 |
| 2023-05-08 | 234.92 | $236.30 | 89712 |
| 2023-05-05 | 234.78 | $236.26 | 45324 |
| 2023-05-04 | 234.62 | $231.75 | 128039 |
| 2023-05-03 | 234.93 | $233.59 | 42942 |
| 2023-05-02 | 235.07 | $234.99 | 253235 |
| 2023-05-01 | 235.07 | $237.81 | 49595 |
| 2023-04-28 | 234.79 | $237.96 | 51601 |
| 2023-04-27 | 234.45 | $236.03 | 88300 |
| 2023-04-26 | 234.29 | $231.57 | 112100 |
| 2023-04-25 | 234.57 | $232.65 | 90000 |
| 2023-04-24 | 234.77 | $236.57 | 57400 |
| 2023-04-21 | 234.58 | $236.54 | 59400 |
| 2023-04-20 | 234.38 | $236.29 | 66844 |
| 2023-04-19 | 234.18 | $237.68 | 175625 |
| 2023-04-18 | 233.81 | $237.79 | 114300 |
| 2023-04-17 | 233.39 | $237.53 | 226700 |
| 2023-04-14 | 232.95 | $236.61 | 567300 |
| 2023-04-13 | 232.57 | $237.24 | 85637 |
| 2023-04-12 | 232.08 | $234.16 | 64507 |
| 2023-04-11 | 231.86 | $235.27 | 137000 |
| 2023-04-10 | 231.50 | $235.01 | 391400 |
| 2023-04-06 | 231.13 | $234.46 | 79947 |
| 2023-04-05 | 230.78 | $233.62 | 65200 |
| 2023-04-04 | 230.48 | $234.59 | 72105 |
| 2023-04-03 | 230.04 | $236.11 | 323712 |
| 2023-03-31 | 229.41 | $235.41 | 112733 |
| 2023-03-30 | 228.77 | $231.94 | 65627 |
| 2023-03-29 | 228.44 | $230.78 | 135408 |
| 2023-03-28 | 228.19 | $227.51 | 76517 |
| 2023-03-27 | 228.27 | $227.89 | 147200 |
| 2023-03-24 | 228.31 | $227.25 | 123125 |
| 2023-03-23 | 228.42 | $226.04 | 96223 |
| 2023-03-22 | 228.67 | $226.24 | 86502 |
| 2023-03-21 | 228.92 | $230.36 | 154305 |
| 2023-03-20 | 228.77 | $227.13 | 576300 |
| 2023-03-17 | 228.95 | $225.04 | 103529 |
| 2023-03-16 | 229.36 | $227.93 | 300046 |
| 2023-03-15 | 229.51 | $224.15 | 266010 |
| 2023-03-14 | 230.07 | $225.84 | 342600 |
| 2023-03-13 | 230.52 | $222.03 | 197900 |
| 2023-03-10 | 231.41 | $222.76 | 245700 |
| 2023-03-09 | 232.32 | $226.69 | 98925 |
| 2023-03-08 | 232.91 | $231.22 | 78100 |
| 2023-03-07 | 233.09 | $230.90 | 541417 |
| 2023-03-06 | 233.32 | $234.41 | 104237 |
| 2023-03-03 | 233.21 | $234.74 | 111100 |
| 2023-03-02 | 233.04 | $230.96 | 175115 |
| 2023-03-01 | 233.26 | $229.39 | 101340 |
| 2023-02-28 | 233.67 | $229.94 | 45900 |
| 2023-02-27 | 234.06 | $230.76 | 178000 |
| 2023-02-24 | 234.41 | $230.06 | 121700 |
| 2023-02-23 | 234.87 | $232.50 | 87314 |
| 2023-02-22 | 235.12 | $231.32 | 146400 |
| 2023-02-21 | 235.52 | $231.45 | 109500 |
| 2023-02-17 | 235.95 | $236.51 | 90400 |
| 2023-02-16 | 235.89 | $237.08 | 74400 |
| 2023-02-15 | 235.76 | $240.32 | 151144 |
| 2023-02-14 | 235.28 | $239.16 | 115698 |
| 2023-02-13 | 234.87 | $239.10 | 141100 |
| 2023-02-10 | 234.43 | $236.26 | 85202 |
| 2023-02-09 | 234.24 | $235.94 | 77426 |
| 2023-02-08 | 234.06 | $238.16 | 123200 |
| 2023-02-07 | 233.62 | $240.81 | 79716 |
| 2023-02-06 | 232.87 | $237.96 | 84800 |
| 2023-02-03 | 232.33 | $239.56 | 218200 |
| 2023-02-02 | 231.57 | $242.18 | 346400 |
| 2023-02-01 | 230.45 | $238.49 | 344200 |
| 2023-01-31 | 229.61 | $235.66 | 285400 |
| 2023-01-30 | 228.97 | $232.09 | 329100 |
| 2023-01-27 | 228.64 | $235.14 | 220916 |
| 2023-01-26 | 227.96 | $234.31 | 90400 |
| 2023-01-25 | 227.29 | $231.83 | 155800 |
| 2023-01-24 | 226.81 | $231.76 | 251200 |
| 2023-01-23 | 226.29 | $232.18 | 1.4M |
| 2023-01-20 | 225.67 | $229.19 | 393400 |
| 2023-01-19 | 225.30 | $224.95 | 313800 |
| 2023-01-18 | 225.34 | $226.74 | 273635 |
| 2023-01-17 | 225.19 | $230.29 | 423504 |
| 2023-01-13 | 224.65 | $230.64 | 279704 |
| 2023-01-12 | 224.02 | $229.66 | 213100 |
| 2023-01-11 | 223.43 | $228.55 | 149303 |
| 2023-01-10 | 222.89 | $225.56 | 213704 |
| 2023-01-09 | 222.61 | $223.93 | 296800 |
| 2023-01-06 | 222.47 | $223.74 | 291846 |
| 2023-01-05 | 222.34 | $218.83 | 302100 |
| 2023-01-04 | 222.71 | $221.49 | 151915 |
| 2023-01-03 | 222.83 | $219.63 | 829193 |
| 2022-12-30 | 223.17 | $220.68 | 691715 |
| 2022-12-29 | 223.43 | $221.13 | 481039 |
| 2022-12-28 | 223.68 | $217.20 | 334323 |
| 2022-12-27 | 224.36 | $219.90 | 428900 |
| 2022-12-23 | 224.83 | $220.76 | 363618 |
| 2022-12-22 | 225.25 | $219.56 | 322500 |
| 2022-12-21 | 225.85 | $222.81 | 231700 |
| 2022-12-20 | 226.17 | $219.38 | 274107 |
| 2022-12-19 | 226.89 | $219.09 | 691400 |
| 2022-12-16 | 227.71 | $221.20 | 627404 |
| 2022-12-15 | 228.40 | $223.67 | 319700 |
| 2022-12-14 | 228.89 | $229.48 | 263400 |
| 2022-12-13 | 228.83 | $230.75 | 1.3M |
| 2022-12-12 | 228.63 | $230.09 | 216527 |
| 2022-12-09 | 228.48 | $226.84 | 166043 |
| 2022-12-08 | 228.65 | $228.65 | 251641 |
| 2022-12-07 | 228.65 | $226.71 | 219600 |
| 2022-12-06 | 228.85 | $227.15 | 204800 |
| 2022-12-05 | 229.03 | $230.61 | 441847 |
| 2022-12-02 | 228.87 | $235.20 | 293857 |
| 2022-12-01 | 228.20 | $235.47 | 261900 |
| 2022-11-30 | 227.43 | $235.39 | 254400 |
| 2022-11-29 | 226.60 | $228.42 | 126330 |
| 2022-11-28 | 226.40 | $228.69 | 354607 |
| 2022-11-25 | 226.16 | $232.31 | 68740 |
| 2022-11-23 | 225.52 | $232.37 | 117200 |
| 2022-11-22 | 224.80 | $230.99 | 198628 |
| 2022-11-21 | 224.14 | $227.85 | 189400 |
| 2022-11-18 | 223.75 | $228.94 | 173000 |
| 2022-11-17 | 223.21 | $227.92 | 124843 |
| 2022-11-16 | 222.71 | $228.78 | 320700 |
| 2022-11-15 | 222.07 | $230.97 | 268200 |
| 2022-11-14 | 221.14 | $228.76 | 240500 |
| 2022-11-11 | 220.33 | $231.01 | 475940 |
| 2022-11-10 | 219.21 | $228.56 | 329330 |
| 2022-11-09 | 218.22 | $216.25 | 201518 |
| 2022-11-08 | 218.43 | $220.98 | 269244 |
| 2022-11-07 | 218.16 | $219.86 | 343605 |
| 2022-11-04 | 217.99 | $217.90 | 214220 |
| 2022-11-03 | 217.99 | $215.14 | 270900 |
| 2022-11-02 | 218.29 | $217.27 | 133300 |
| 2022-11-01 | 218.40 | $223.19 | 177746 |
| 2022-10-31 | 217.90 | $223.91 | 215417 |
| 2022-10-28 | 217.27 | $225.28 | 235318 |
| 2022-10-27 | 216.42 | $220.30 | 258400 |
| 2022-10-26 | 216.01 | $221.41 | 244803 |
| 2022-10-25 | 215.45 | $222.62 | 212442 |
| 2022-10-24 | 214.69 | $218.70 | 289134 |
| 2022-10-21 | 214.27 | $216.32 | 246800 |
| 2022-10-20 | 214.05 | $211.49 | 94728 |
| 2022-10-19 | 214.32 | $213.30 | 177904 |
| 2022-10-18 | 214.43 | $215.23 | 188932 |
| 2022-10-17 | 214.35 | $212.58 | 202631 |
| 2022-10-14 | 214.53 | $207.11 | 336607 |
| 2022-10-13 | 215.31 | $212.05 | 355348 |
| 2022-10-12 | 215.66 | $206.89 | 474500 |
| 2022-10-11 | 216.58 | $207.42 | 217200 |
| 2022-10-10 | 217.54 | $208.84 | 150640 |
| 2022-10-07 | 218.46 | $210.55 | 190100 |
| 2022-10-06 | 219.29 | $216.65 | 599500 |
| 2022-10-05 | 219.57 | $218.87 | 272200 |
| 2022-10-04 | 219.65 | $219.40 | 541642 |
| 2022-10-03 | 219.67 | $212.26 | 400404 |
| 2022-09-30 | 220.45 | $207.04 | 334500 |
| 2022-09-29 | 221.86 | $209.77 | 389527 |
| 2022-09-28 | 223.14 | $214.29 | 339306 |
| 2022-09-27 | 224.07 | $209.88 | 348318 |
| 2022-09-26 | 225.56 | $210.20 | 416928 |
| 2022-09-23 | 227.18 | $213.48 | 252135 |
| 2022-09-22 | 228.62 | $217.28 | 343013 |
| 2022-09-21 | 229.81 | $219.72 | 406141 |
| 2022-09-20 | 230.88 | $223.52 | 220227 |
| 2022-09-19 | 231.65 | $226.14 | 291320 |
| 2022-09-16 | 232.23 | $224.42 | 249157 |
| 2022-09-15 | 233.05 | $226.71 | 345000 |
| 2022-09-14 | 233.72 | $229.05 | 145539 |
| 2022-09-13 | 234.21 | $228.26 | 462400 |
| 2022-09-12 | 234.84 | $238.46 | 318000 |
| 2022-09-09 | 234.46 | $235.79 | 157500 |
| 2022-09-08 | 234.32 | $231.94 | 226400 |
| 2022-09-07 | 234.57 | $230.20 | 247200 |
| 2022-09-06 | 235.03 | $226.00 | 206400 |
| 2022-09-02 | 235.98 | $226.98 | 139702 |
| 2022-09-01 | 236.92 | $229.27 | 129521 |
| 2022-08-31 | 237.73 | $229.11 | 169305 |
| 2022-08-30 | 238.63 | $230.83 | 111909 |
| 2022-08-29 | 239.46 | $233.47 | 184306 |
| 2022-08-26 | 240.09 | $235.11 | 245742 |
| 2022-08-25 | 240.61 | $243.19 | 138300 |
| 2022-08-24 | 240.34 | $239.67 | 56549 |
| 2022-08-23 | 240.41 | $238.80 | 189119 |
| 2022-08-22 | 240.58 | $239.28 | 385800 |
| 2022-08-19 | 240.71 | $244.39 | 98600 |
| 2022-08-18 | 240.33 | $248.07 | 76600 |
| 2022-08-17 | 239.51 | $247.24 | 177612 |
| 2022-08-16 | 238.70 | $249.40 | 220124 |
| 2022-08-15 | 237.57 | $249.03 | 180435 |
| 2022-08-12 | 236.37 | $248.00 | 202729 |
| 2022-08-11 | 235.14 | $243.93 | 594834 |
| 2022-08-10 | 234.22 | $243.86 | 78441 |
| 2022-08-09 | 233.20 | $238.52 | 68706 |
| 2022-08-08 | 232.64 | $239.94 | 155800 |
| 2022-08-05 | 231.87 | $239.81 | 177700 |
| 2022-08-04 | 231.04 | $239.87 | 90800 |
| 2022-08-03 | 230.11 | $240.01 | 167800 |
| 2022-08-02 | 229.07 | $236.28 | 170408 |
| 2022-08-01 | 228.31 | $237.56 | 219217 |
| 2022-07-29 | 227.33 | $238.01 | 292435 |
| 2022-07-28 | 226.21 | $234.88 | 205000 |
| 2022-07-27 | 225.30 | $231.86 | 150778 |
| 2022-07-26 | 224.61 | $225.92 | 172825 |
| 2022-07-25 | 224.47 | $228.82 | 332200 |
| 2022-07-22 | 224.01 | $228.44 | 196133 |
| 2022-07-21 | 223.54 | $230.83 | 110348 |
| 2022-07-20 | 222.78 | $228.71 | 454901 |
| 2022-07-19 | 222.15 | $226.73 | 229900 |
| 2022-07-18 | 221.67 | $220.68 | 277844 |
| 2022-07-15 | 221.77 | $222.19 | 376600 |
| 2022-07-14 | 221.73 | $217.92 | 311900 |
| 2022-07-13 | 222.13 | $218.94 | 188024 |
| 2022-07-12 | 222.47 | $220.02 | 199549 |
| 2022-07-11 | 222.73 | $221.82 | 167102 |
| 2022-07-08 | 222.82 | $224.72 | 178300 |
| 2022-07-07 | 222.62 | $224.85 | 328000 |
| 2022-07-06 | 222.39 | $221.33 | 428623 |
| 2022-07-05 | 222.50 | $220.85 | 241500 |
| 2022-07-01 | 222.67 | $220.16 | 283428 |
| 2022-06-30 | 222.94 | $217.39 | 426100 |
| 2022-06-29 | 223.52 | $219.71 | 162738 |
| 2022-06-28 | 223.92 | $220.14 | 189640 |
| 2022-06-27 | 224.32 | $224.68 | 287100 |
| 2022-06-24 | 224.28 | $225.33 | 203300 |
| 2022-06-23 | 224.17 | $218.53 | 353448 |
| 2022-06-22 | 224.76 | $216.11 | 398831 |
| 2022-06-21 | 225.67 | $216.36 | 493633 |
| 2022-06-17 | 226.65 | $211.45 | 777200 |
| 2022-06-16 | 228.25 | $210.65 | 309600 |
| 2022-06-15 | 230.11 | $218.26 | 318900 |
| 2022-06-14 | 231.35 | $215.11 | 526605 |
| 2022-06-13 | 233.06 | $215.74 | 773000 |
| 2022-06-10 | 234.89 | $224.89 | 428711 |
| 2022-06-09 | 235.94 | $231.70 | 110613 |
| 2022-06-08 | 236.39 | $237.93 | 84241 |
| 2022-06-07 | 236.22 | $240.65 | 194300 |
| 2022-06-06 | 235.76 | $238.06 | 432226 |
| 2022-06-03 | 235.52 | $237.42 | 111622 |
| 2022-06-02 | 235.32 | $241.32 | 257522 |
| 2022-06-01 | 234.68 | $236.47 | 392500 |
| 2022-05-31 | 234.49 | $238.12 | 234500 |
| 2022-05-27 | 234.11 | $240.06 | 168100 |
| 2022-05-26 | 233.49 | $234.06 | 251111 |
| 2022-05-25 | 233.43 | $229.30 | 222444 |
| 2022-05-24 | 233.86 | $226.88 | 218800 |
| 2022-05-23 | 234.60 | $229.05 | 376835 |
| 2022-05-20 | 235.18 | $225.19 | 206633 |
| 2022-05-19 | 236.23 | $225.07 | 273419 |
| 2022-05-18 | 237.41 | $226.14 | 237732 |
| 2022-05-17 | 238.59 | $235.44 | 419144 |
| 2022-05-16 | 238.92 | $230.54 | 276231 |
| 2022-05-13 | 239.81 | $231.62 | 763643 |
| 2022-05-12 | 240.67 | $225.80 | 244800 |
| 2022-05-11 | 242.23 | $225.49 | 272800 |
| 2022-05-10 | 244.00 | $229.77 | 328329 |
| 2022-05-09 | 245.49 | $229.23 | 316400 |
| 2022-05-06 | 247.21 | $237.38 | 277900 |
| 2022-05-05 | 248.24 | $239.28 | 298000 |
| 2022-05-04 | 249.18 | $248.30 | 384722 |
| 2022-05-03 | 249.28 | $241.18 | 314527 |
| 2022-05-02 | 250.13 | $240.27 | 403145 |
| 2022-04-29 | 251.17 | $238.68 | 380000 |
| 2022-04-28 | 252.48 | $247.35 | 200686 |
| 2022-04-27 | 253.02 | $241.57 | 188400 |
| 2022-04-26 | 254.23 | $241.04 | 189900 |
| 2022-04-25 | 255.61 | $248.41 | 192047 |
| 2022-04-22 | 256.37 | $246.89 | 157000 |
| 2022-04-21 | 257.37 | $253.76 | 156800 |
| 2022-04-20 | 257.75 | $257.93 | 164437 |
| 2022-04-19 | 257.73 | $258.11 | 225900 |
| 2022-04-18 | 257.69 | $253.72 | 177343 |
| 2022-04-14 | 258.11 | $254.13 | 254500 |
| 2022-04-13 | 258.53 | $257.21 | 141300 |
| 2022-04-12 | 258.67 | $254.08 | 152200 |
| 2022-04-11 | 259.15 | $254.77 | 277600 |
| 2022-04-08 | 259.61 | $258.80 | 102600 |
| 2022-04-07 | 259.70 | $259.59 | 411000 |
| 2022-04-06 | 259.71 | $258.74 | 87800 |
| 2022-04-05 | 259.81 | $261.52 | 100643 |
| 2022-04-04 | 259.63 | $265.31 | 76016 |
| 2022-04-01 | 259.03 | $263.27 | 80302 |
| 2022-03-31 | 258.59 | $262.37 | 131708 |
| 2022-03-30 | 258.19 | $266.09 | 127000 |
| 2022-03-29 | 257.36 | $268.21 | 1.8M |
| 2022-03-28 | 256.22 | $264.63 | 1.0M |
| 2022-03-25 | 255.33 | $262.76 | 921000 |
| 2022-03-24 | 254.55 | $261.55 | 66800 |
| 2022-03-23 | 253.81 | $258.75 | 95400 |
| 2022-03-22 | 253.29 | $262.10 | 196123 |
| 2022-03-21 | 252.36 | $259.20 | 114900 |
| 2022-03-18 | 251.65 | $259.13 | 379600 |
| 2022-03-17 | 250.86 | $256.19 | 215108 |
| 2022-03-16 | 250.30 | $252.89 | 312510 |
| 2022-03-15 | 250.02 | $246.88 | 167843 |
| 2022-03-14 | 250.35 | $242.02 | 181130 |
| 2022-03-11 | 251.23 | $244.18 | 135000 |
| 2022-03-10 | 251.97 | $247.59 | 143400 |
| 2022-03-09 | 252.43 | $248.48 | 188918 |
| 2022-03-08 | 252.85 | $242.05 | 216400 |
| 2022-03-07 | 253.99 | $243.55 | 348700 |
| 2022-03-04 | 255.09 | $251.13 | 180638 |
| 2022-03-03 | 255.50 | $253.56 | 131535 |
| 2022-03-02 | 255.71 | $255.54 | 305451 |
| 2022-03-01 | 255.73 | $250.62 | 187628 |
| 2022-02-28 | 256.26 | $254.72 | 310005 |
| 2022-02-25 | 256.43 | $254.88 | 228900 |
| 2022-02-24 | 256.59 | $249.26 | 350219 |
| 2022-02-23 | 257.36 | $245.16 | 382904 |
| 2022-02-22 | 258.64 | $249.78 | 249627 |
| 2022-02-18 | 259.58 | $252.57 | 158000 |
| 2022-02-17 | 260.31 | $254.44 | 95508 |
| 2022-02-16 | 260.93 | $260.39 | 198100 |
| 2022-02-15 | 260.99 | $260.00 | 111409 |
| 2022-02-14 | 261.09 | $255.52 | 225521 |
| 2022-02-11 | 261.68 | $256.55 | 252047 |
| 2022-02-10 | 262.22 | $261.42 | 190537 |
| 2022-02-09 | 262.30 | $265.98 | 178322 |
| 2022-02-08 | 261.92 | $261.84 | 153400 |
| 2022-02-07 | 261.93 | $259.43 | 177246 |
| 2022-02-04 | 262.19 | $260.31 | 126305 |
| 2022-02-03 | 262.39 | $258.46 | 377003 |
| 2022-02-02 | 262.80 | $264.92 | 548135 |
| 2022-02-01 | 262.58 | $263.21 | 214100 |
| 2022-01-31 | 262.51 | $261.18 | 274619 |
| 2022-01-28 | 262.65 | $255.70 | 539600 |
| 2022-01-27 | 263.38 | $249.65 | 289400 |
| 2022-01-26 | 264.83 | $251.27 | 298686 |
| 2022-01-25 | 266.25 | $252.37 | 372910 |
| 2022-01-24 | 267.72 | $255.72 | 1.2M |
| 2022-01-21 | 268.98 | $254.24 | 382600 |
| 2022-01-20 | 270.53 | $259.36 | 261700 |
| 2022-01-19 | 271.71 | $262.43 | 205143 |
| 2022-01-18 | 272.68 | $265.11 | 204000 |
| 2022-01-14 | 273.48 | $270.39 | 148600 |
| 2022-01-13 | 273.80 | $270.28 | 141135 |
| 2022-01-12 | 274.18 | $274.36 | 192021 |
| 2022-01-11 | 274.16 | $273.74 | 152443 |
| 2022-01-10 | 274.20 | $270.64 | 307332 |
| 2022-01-07 | 274.58 | $271.63 | 131832 |
| 2022-01-06 | 274.89 | $272.86 | 369800 |
| 2022-01-05 | 275.10 | $272.66 | 272842 |
| 2022-01-04 | 275.35 | $278.87 | 175709 |
| 2022-01-03 | 274.98 | $279.09 | 229732 |
| 2021-12-31 | 274.55 | $277.50 | 128000 |
| 2021-12-30 | 274.24 | $278.50 | 100536 |
| 2021-12-29 | 273.79 | $278.91 | 242200 |
| 2021-12-28 | 273.26 | $278.69 | 170048 |
| 2021-12-27 | 272.68 | $279.11 | 222722 |
| 2021-12-23 | 272.01 | $275.60 | 227415 |
| 2021-12-22 | 271.63 | $273.97 | 367439 |
| 2021-12-21 | 271.38 | $271.24 | 232621 |
| 2021-12-20 | 271.40 | $265.87 | 206537 |
| 2021-12-17 | 271.98 | $269.25 | 318200 |
| 2021-12-16 | 272.27 | $271.06 | 323337 |
| 2021-12-15 | 272.39 | $273.81 | 254016 |
| 2021-12-14 | 272.25 | $269.62 | 173400 |
| 2021-12-13 | 272.52 | $271.68 | 172300 |
| 2021-12-10 | 272.61 | $275.01 | 219408 |
| 2021-12-09 | 272.36 | $273.15 | 134000 |
| 2021-12-08 | 272.27 | $275.74 | 105849 |
| 2021-12-07 | 271.91 | $274.61 | 173800 |
| 2021-12-06 | 271.63 | $268.88 | 363444 |
| 2021-12-03 | 271.91 | $266.09 | 279106 |
| 2021-12-02 | 272.53 | $268.38 | 211102 |
| 2021-12-01 | 272.96 | $264.30 | 299622 |
| 2021-11-30 | 273.88 | $268.25 | 251100 |
| 2021-11-29 | 274.47 | $273.31 | 117100 |
| 2021-11-26 | 274.59 | $270.39 | 92122 |
| 2021-11-24 | 275.03 | $276.79 | 103002 |
| 2021-11-23 | 274.85 | $275.84 | 82926 |
| 2021-11-22 | 274.74 | $275.86 | 93600 |
| 2021-11-19 | 274.62 | $277.05 | 317800 |
| 2021-11-18 | 274.37 | $277.86 | 85447 |
| 2021-11-17 | 274.00 | $277.33 | 79800 |
| 2021-11-16 | 273.65 | $278.42 | 98537 |
| 2021-11-15 | 273.15 | $277.24 | 165700 |
| 2021-11-12 | 272.72 | $277.33 | 69341 |
| 2021-11-11 | 272.23 | $275.34 | 57300 |
| 2021-11-10 | 271.91 | $274.90 | 172400 |
| 2021-11-09 | 271.59 | $277.52 | 82900 |
| 2021-11-08 | 270.97 | $278.57 | 63200 |
| 2021-11-05 | 270.17 | $278.12 | 66805 |
| 2021-11-04 | 269.33 | $276.99 | 81928 |
| 2021-11-03 | 268.52 | $275.94 | 135654 |
| 2021-11-02 | 267.74 | $274.25 | 197700 |
| 2021-11-01 | 267.06 | $273.25 | 90148 |
| 2021-10-29 | 266.41 | $271.96 | 42800 |
| 2021-10-28 | 265.82 | $271.60 | 37711 |
| 2021-10-27 | 265.22 | $268.65 | 111400 |
| 2021-10-26 | 264.85 | $270.69 | 104218 |
| 2021-10-25 | 264.24 | $270.61 | 85840 |
| 2021-10-22 | 263.57 | $269.22 | 58318 |
| 2021-10-21 | 262.97 | $269.62 | 64623 |
| 2021-10-20 | 262.27 | $268.73 | 67400 |
| 2021-10-19 | 261.59 | $267.62 | 110200 |
| 2021-10-18 | 260.96 | $265.77 | 315800 |
| 2021-10-15 | 260.45 | $264.88 | 128200 |
| 2021-10-14 | 259.99 | $263.24 | 53308 |
| 2021-10-13 | 259.65 | $258.96 | 288900 |
| 2021-10-12 | 259.72 | $257.82 | 79600 |
| 2021-10-11 | 259.92 | $257.99 | 60100 |
| 2021-10-08 | 260.12 | $259.80 | 73400 |
| 2021-10-07 | 260.15 | $260.41 | 118349 |
| 2021-10-06 | 260.13 | $258.01 | 158604 |
| 2021-10-05 | 260.35 | $257.06 | 43023 |
| 2021-10-04 | 260.70 | $254.66 | 163708 |
| 2021-10-01 | 261.33 | $257.98 | 166100 |
| 2021-09-30 | 261.68 | $254.85 | 131704 |
| 2021-09-29 | 262.40 | $257.78 | 105400 |
| 2021-09-28 | 262.89 | $257.54 | 358300 |
| 2021-09-27 | 263.45 | $262.82 | 127200 |
| 2021-09-24 | 263.52 | $263.40 | 65900 |
| 2021-09-23 | 263.53 | $264.11 | 84600 |
| 2021-09-22 | 263.47 | $260.81 | 78733 |
| 2021-09-21 | 263.75 | $258.35 | 70349 |
| 2021-09-20 | 264.32 | $258.37 | 163232 |
| 2021-09-17 | 264.95 | $262.63 | 81700 |
| 2021-09-16 | 265.19 | $265.13 | 74100 |
| 2021-09-15 | 265.20 | $265.40 | 123548 |
| 2021-09-14 | 265.18 | $263.09 | 67720 |
| 2021-09-13 | 265.40 | $264.65 | 151200 |
| 2021-09-10 | 265.47 | $264.12 | 67514 |
| 2021-09-09 | 265.62 | $266.20 | 116200 |
| 2021-09-08 | 265.55 | $267.19 | 49028 |
| 2021-09-07 | 265.38 | $267.77 | 71204 |
| 2021-09-03 | 265.13 | $268.88 | 55200 |
| 2021-09-02 | 264.74 | $269.00 | 37911 |
| 2021-09-01 | 264.29 | $268.18 | 157342 |
| 2021-08-31 | 263.88 | $267.65 | 166000 |
| 2021-08-30 | 263.48 | $268.13 | 32833 |
| 2021-08-27 | 262.99 | $267.20 | 50939 |
| 2021-08-26 | 262.55 | $264.49 | 39833 |
| 2021-08-25 | 262.34 | $266.05 | 107703 |
| 2021-08-24 | 261.95 | $265.42 | 63025 |
| 2021-08-23 | 261.59 | $264.45 | 53000 |
| 2021-08-20 | 261.29 | $261.85 | 50413 |
| 2021-08-19 | 261.23 | $259.53 | 79017 |
| 2021-08-18 | 261.41 | $259.75 | 123400 |
| 2021-08-17 | 261.58 | $262.43 | 57400 |
| 2021-08-16 | 261.49 | $264.34 | 52000 |
| 2021-08-13 | 261.19 | $264.21 | 66100 |
| 2021-08-12 | 260.88 | $263.95 | 52315 |
| 2021-08-11 | 260.55 | $263.32 | 46506 |
| 2021-08-10 | 260.26 | $262.77 | 65500 |
| 2021-08-09 | 260.00 | $262.55 | 37000 |
| 2021-08-06 | 259.73 | $262.78 | 65800 |
| 2021-08-05 | 259.41 | $262.38 | 111620 |
| 2021-08-04 | 259.09 | $260.43 | 138545 |
| 2021-08-03 | 258.95 | $261.76 | 104300 |
| 2021-08-02 | 258.66 | $259.96 | 117038 |
| 2021-07-30 | 258.52 | $260.28 | 107913 |
| 2021-07-29 | 258.33 | $261.87 | 82630 |
| 2021-07-28 | 257.96 | $260.68 | 141246 |
| 2021-07-27 | 257.68 | $260.23 | 46222 |
| 2021-07-26 | 257.41 | $261.69 | 81542 |
| 2021-07-23 | 256.96 | $261.09 | 57247 |
| 2021-07-22 | 256.52 | $258.74 | 59500 |
| 2021-07-21 | 256.29 | $258.47 | 67249 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
426.03
2026-07-17
Close Price
$423.41
Vol: 136500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
211.52
Average
295.94
Maximum
426.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 426.03 | $423.41 | 136500 |
| 2026-07-16 | 426.13 | $427.54 | 346546 |
| 2026-07-15 | 425.83 | $429.48 | 111700 |
| 2026-07-14 | 425.34 | $427.95 | 104440 |
| 2026-07-13 | 424.97 | $426.46 | 93800 |
| 2026-07-10 | 424.71 | $429.57 | 85100 |
| 2026-07-09 | 424.07 | $428.40 | 98500 |
| 2026-07-08 | 423.50 | $424.96 | 103800 |
| 2026-07-07 | 423.23 | $426.36 | 110649 |
| 2026-07-06 | 422.79 | $428.44 | 476018 |
| 2026-07-02 | 422.16 | $425.26 | 168228 |
| 2026-07-01 | 421.84 | $425.58 | 79100 |
| 2026-06-30 | 421.52 | $426.40 | 552000 |
| 2026-06-29 | 421.14 | $423.17 | 310312 |
| 2026-06-26 | 421.09 | $417.25 | 285600 |
| 2026-06-25 | 421.66 | $418.14 | 481136 |
| 2026-06-24 | 422.18 | $418.18 | 155700 |
| 2026-06-23 | 422.73 | $418.24 | 106600 |
| 2026-06-22 | 423.29 | $423.76 | 120646 |
| 2026-06-18 | 423.32 | $424.90 | 159400 |
| 2026-06-17 | 423.21 | $420.20 | 298044 |
| 2026-06-16 | 423.52 | $425.58 | 169653 |
| 2026-06-15 | 423.29 | $427.83 | 151306 |
| 2026-06-12 | 422.79 | $422.01 | 216500 |
| 2026-06-11 | 422.85 | $419.80 | 350000 |
| 2026-06-10 | 423.12 | $412.58 | 160500 |
| 2026-06-09 | 424.11 | $418.99 | 227400 |
| 2026-06-08 | 424.49 | $419.91 | 216028 |
| 2026-06-05 | 424.77 | $418.71 | 169400 |
| 2026-06-04 | 425.15 | $429.93 | 265921 |
| 2026-06-03 | 424.40 | $427.71 | 142300 |
| 2026-06-02 | 423.78 | $431.00 | 114332 |
| 2026-06-01 | 422.74 | $430.01 | 177344 |
| 2026-05-29 | 421.69 | $428.85 | 1.2M |
| 2026-05-28 | 420.65 | $427.96 | 198537 |
| 2026-05-27 | 419.59 | $425.61 | 189200 |
| 2026-05-26 | 418.65 | $425.64 | 322935 |
| 2026-05-22 | 417.61 | $422.50 | 156721 |
| 2026-05-21 | 416.80 | $420.65 | 243325 |
| 2026-05-20 | 416.08 | $419.59 | 325500 |
| 2026-05-19 | 415.39 | $414.93 | 409913 |
| 2026-05-18 | 415.08 | $417.57 | 463700 |
| 2026-05-15 | 414.46 | $418.03 | 223000 |
| 2026-05-14 | 413.72 | $423.38 | 292100 |
| 2026-05-13 | 412.37 | $420.07 | 198300 |
| 2026-05-12 | 411.22 | $418.00 | 245800 |
| 2026-05-11 | 410.16 | $419.06 | 122712 |
| 2026-05-08 | 408.87 | $418.32 | 472118 |
| 2026-05-07 | 407.50 | $414.99 | 176400 |
| 2026-05-06 | 406.31 | $416.74 | 301111 |
| 2026-05-05 | 404.81 | $411.17 | 125828 |
| 2026-05-04 | 403.67 | $407.84 | 226400 |
| 2026-05-01 | 402.69 | $409.36 | 129500 |
| 2026-04-30 | 401.40 | $408.18 | 341300 |
| 2026-04-29 | 400.05 | $404.00 | 177200 |
| 2026-04-28 | 398.94 | $404.36 | 89109 |
| 2026-04-27 | 397.59 | $406.77 | 123005 |
| 2026-04-24 | 395.79 | $406.24 | 191700 |
| 2026-04-23 | 393.86 | $403.33 | 201618 |
| 2026-04-22 | 392.07 | $404.99 | 131100 |
| 2026-04-21 | 389.97 | $401.32 | 317621 |
| 2026-04-20 | 388.08 | $403.97 | 224700 |
| 2026-04-17 | 385.77 | $404.36 | 196600 |
| 2026-04-16 | 383.28 | $399.40 | 219119 |
| 2026-04-15 | 381.15 | $398.35 | 236700 |
| 2026-04-14 | 379.03 | $395.40 | 460700 |
| 2026-04-13 | 377.12 | $390.91 | 262800 |
| 2026-04-10 | 375.56 | $386.71 | 170000 |
| 2026-04-09 | 374.37 | $387.27 | 399512 |
| 2026-04-08 | 373.11 | $385.36 | 273600 |
| 2026-04-07 | 372.02 | $375.58 | 185100 |
| 2026-04-06 | 371.92 | $375.43 | 176616 |
| 2026-04-02 | 371.86 | $373.78 | 478800 |
| 2026-04-01 | 372.03 | $373.23 | 346648 |
| 2026-03-31 | 372.32 | $370.68 | 475400 |
| 2026-03-30 | 372.94 | $359.93 | 188900 |
| 2026-03-27 | 374.74 | $361.62 | 567730 |
| 2026-03-26 | 376.51 | $367.98 | 342600 |
| 2026-03-25 | 377.79 | $374.34 | 336548 |
| 2026-03-24 | 378.56 | $372.27 | 302745 |
| 2026-03-23 | 379.62 | $373.13 | 511100 |
| 2026-03-20 | 380.66 | $368.52 | 470300 |
| 2026-03-19 | 382.27 | $374.34 | 550400 |
| 2026-03-18 | 383.39 | $375.30 | 398530 |
| 2026-03-17 | 384.49 | $380.28 | 193631 |
| 2026-03-16 | 385.16 | $379.96 | 196707 |
| 2026-03-13 | 385.91 | $376.11 | 234600 |
| 2026-03-12 | 387.07 | $378.23 | 474100 |
| 2026-03-11 | 388.10 | $384.31 | 111600 |
| 2026-03-10 | 388.61 | $384.65 | 296504 |
| 2026-03-09 | 389.13 | $385.60 | 395942 |
| 2026-03-06 | 389.59 | $382.38 | 363800 |
| 2026-03-05 | 390.38 | $387.57 | 352444 |
| 2026-03-04 | 390.68 | $389.95 | 313501 |
| 2026-03-03 | 390.76 | $387.33 | 729100 |
| 2026-03-02 | 391.13 | $391.12 | 391720 |
| 2026-02-27 | 391.15 | $390.66 | 311321 |
| 2026-02-26 | 391.23 | $392.69 | 184142 |
| 2026-02-25 | 391.13 | $394.21 | 199000 |
| 2026-02-24 | 390.89 | $391.20 | 347900 |
| 2026-02-23 | 390.96 | $388.09 | 223006 |
| 2026-02-20 | 391.34 | $392.65 | 353320 |
| 2026-02-19 | 391.29 | $390.28 | 156801 |
| 2026-02-18 | 391.47 | $390.76 | 194300 |
| 2026-02-17 | 391.59 | $388.78 | 634600 |
| 2026-02-13 | 391.91 | $388.30 | 551947 |
| 2026-02-12 | 392.32 | $387.63 | 348000 |
| 2026-02-11 | 392.81 | $393.91 | 295100 |
| 2026-02-10 | 392.71 | $394.03 | 127846 |
| 2026-02-09 | 392.60 | $395.11 | 239700 |
| 2026-02-06 | 392.39 | $393.18 | 206134 |
| 2026-02-05 | 392.36 | $385.07 | 187609 |
| 2026-02-04 | 393.13 | $389.96 | 293400 |
| 2026-02-03 | 393.46 | $391.82 | 305743 |
| 2026-02-02 | 393.61 | $394.86 | 257900 |
| 2026-01-30 | 393.43 | $392.67 | 313724 |
| 2026-01-29 | 393.43 | $394.64 | 188747 |
| 2026-01-28 | 393.22 | $395.40 | 203640 |
| 2026-01-27 | 392.92 | $395.84 | 106834 |
| 2026-01-26 | 392.55 | $394.71 | 223900 |
| 2026-01-23 | 392.28 | $392.71 | 149900 |
| 2026-01-22 | 392.19 | $393.18 | 265659 |
| 2026-01-21 | 392.04 | $391.06 | 301902 |
| 2026-01-20 | 392.07 | $386.36 | 315600 |
| 2026-01-16 | 392.53 | $394.01 | 209800 |
| 2026-01-15 | 392.20 | $394.31 | 191000 |
| 2026-01-14 | 391.80 | $393.13 | 153560 |
| 2026-01-13 | 391.48 | $394.67 | 129044 |
| 2026-01-12 | 390.97 | $395.60 | 197335 |
| 2026-01-09 | 390.36 | $394.77 | 128100 |
| 2026-01-08 | 389.82 | $392.31 | 157101 |
| 2026-01-07 | 389.48 | $392.24 | 678100 |
| 2026-01-06 | 389.13 | $393.50 | 753144 |
| 2026-01-05 | 388.65 | $390.86 | 186527 |
| 2026-01-02 | 388.40 | $387.87 | 291948 |
| 2025-12-31 | 388.44 | $386.85 | 276400 |
| 2025-12-30 | 388.58 | $389.73 | 471729 |
| 2025-12-29 | 388.43 | $390.34 | 142428 |
| 2025-12-26 | 388.21 | $391.82 | 131418 |
| 2025-12-24 | 387.81 | $392.07 | 210500 |
| 2025-12-23 | 387.36 | $390.79 | 156900 |
| 2025-12-22 | 386.96 | $389.49 | 270400 |
| 2025-12-19 | 386.62 | $386.68 | 201804 |
| 2025-12-18 | 386.46 | $383.31 | 143200 |
| 2025-12-17 | 386.58 | $380.47 | 196906 |
| 2025-12-16 | 386.94 | $384.68 | 304136 |
| 2025-12-15 | 386.86 | $386.78 | 227904 |
| 2025-12-12 | 386.56 | $387.67 | 229805 |
| 2025-12-11 | 386.13 | $392.00 | 227100 |
| 2025-12-10 | 385.27 | $390.83 | 119500 |
| 2025-12-09 | 384.51 | $387.85 | 96730 |
| 2025-12-08 | 384.02 | $388.21 | 353800 |
| 2025-12-05 | 383.47 | $389.40 | 155807 |
| 2025-12-04 | 382.75 | $388.88 | 83716 |
| 2025-12-03 | 382.07 | $388.28 | 110200 |
| 2025-12-02 | 381.41 | $386.56 | 88027 |
| 2025-12-01 | 380.92 | $386.33 | 221600 |
| 2025-11-28 | 380.46 | $388.14 | 85505 |
| 2025-11-26 | 379.81 | $385.73 | 251508 |
| 2025-11-25 | 379.41 | $383.05 | 147300 |
| 2025-11-24 | 379.30 | $378.80 | 153840 |
| 2025-11-21 | 379.65 | $373.81 | 425744 |
| 2025-11-20 | 380.52 | $369.30 | 178115 |
| 2025-11-19 | 381.88 | $375.20 | 188017 |
| 2025-11-18 | 382.70 | $373.93 | 128694 |
| 2025-11-17 | 383.68 | $376.62 | 171800 |
| 2025-11-14 | 384.43 | $380.52 | 2.2M |
| 2025-11-13 | 384.79 | $380.67 | 357500 |
| 2025-11-12 | 385.12 | $387.55 | 73002 |
| 2025-11-11 | 384.75 | $387.25 | 78616 |
| 2025-11-10 | 384.36 | $386.47 | 92756 |
| 2025-11-07 | 384.00 | $380.80 | 124100 |
| 2025-11-06 | 384.14 | $380.34 | 159500 |
| 2025-11-05 | 384.32 | $384.08 | 264500 |
| 2025-11-04 | 384.15 | $382.66 | 141745 |
| 2025-11-03 | 384.10 | $387.59 | 100600 |
| 2025-10-31 | 383.55 | $387.08 | 114000 |
| 2025-10-30 | 383.02 | $385.30 | 89606 |
| 2025-10-29 | 382.64 | $389.70 | 154700 |
| 2025-10-28 | 381.80 | $389.89 | 99400 |
| 2025-10-27 | 380.88 | $389.37 | 75800 |
| 2025-10-24 | 379.96 | $385.02 | 78736 |
| 2025-10-23 | 379.41 | $381.99 | 58400 |
| 2025-10-22 | 379.12 | $379.59 | 87900 |
| 2025-10-21 | 379.04 | $381.82 | 152205 |
| 2025-10-20 | 378.72 | $381.82 | 77534 |
| 2025-10-17 | 378.40 | $377.62 | 313000 |
| 2025-10-16 | 378.48 | $376.05 | 186800 |
| 2025-10-15 | 378.71 | $378.89 | 126900 |
| 2025-10-14 | 378.65 | $377.24 | 157600 |
| 2025-10-13 | 378.73 | $377.29 | 190111 |
| 2025-10-10 | 378.81 | $371.33 | 205800 |
| 2025-10-09 | 379.47 | $381.55 | 576635 |
| 2025-10-08 | 379.12 | $382.94 | 128009 |
| 2025-10-07 | 378.58 | $380.40 | 168100 |
| 2025-10-06 | 378.24 | $382.18 | 436700 |
| 2025-10-03 | 377.68 | $380.77 | 87127 |
| 2025-10-02 | 377.19 | $380.57 | 160400 |
| 2025-10-01 | 376.67 | $380.18 | 131720 |
| 2025-09-30 | 376.12 | $378.94 | 333117 |
| 2025-09-29 | 375.62 | $377.67 | 210825 |
| 2025-09-26 | 375.20 | $376.80 | 233300 |
| 2025-09-25 | 374.82 | $374.33 | 68004 |
| 2025-09-24 | 374.65 | $376.25 | 60900 |
| 2025-09-23 | 374.25 | $377.72 | 145000 |
| 2025-09-22 | 373.65 | $379.81 | 68304 |
| 2025-09-19 | 372.80 | $377.98 | 191508 |
| 2025-09-18 | 372.04 | $376.73 | 221800 |
| 2025-09-17 | 371.33 | $374.38 | 95345 |
| 2025-09-16 | 370.79 | $374.80 | 198831 |
| 2025-09-15 | 370.17 | $376.12 | 292223 |
| 2025-09-12 | 369.37 | $374.42 | 84144 |
| 2025-09-11 | 368.70 | $374.94 | 65300 |
| 2025-09-10 | 367.94 | $371.53 | 103300 |
| 2025-09-09 | 367.47 | $370.63 | 226500 |
| 2025-09-08 | 367.04 | $370.18 | 54527 |
| 2025-09-05 | 366.61 | $369.04 | 55313 |
| 2025-09-04 | 366.24 | $369.59 | 57300 |
| 2025-09-03 | 365.77 | $366.49 | 60600 |
| 2025-09-02 | 365.56 | $364.84 | 64635 |
| 2025-08-29 | 365.47 | $367.27 | 57515 |
| 2025-08-28 | 365.08 | $369.57 | 70800 |
| 2025-08-27 | 364.42 | $368.29 | 235002 |
| 2025-08-26 | 363.85 | $367.17 | 252919 |
| 2025-08-25 | 363.35 | $365.69 | 186400 |
| 2025-08-22 | 362.98 | $367.28 | 107700 |
| 2025-08-21 | 362.43 | $361.08 | 105833 |
| 2025-08-20 | 362.47 | $362.27 | 325200 |
| 2025-08-19 | 362.39 | $363.48 | 77533 |
| 2025-08-18 | 362.17 | $365.52 | 53600 |
| 2025-08-15 | 361.71 | $365.59 | 116815 |
| 2025-08-14 | 361.21 | $366.27 | 44400 |
| 2025-08-13 | 360.60 | $366.82 | 73220 |
| 2025-08-12 | 359.88 | $365.03 | 66700 |
| 2025-08-11 | 359.27 | $360.90 | 120727 |
| 2025-08-08 | 359.04 | $361.59 | 84600 |
| 2025-08-07 | 358.70 | $359.04 | 122800 |
| 2025-08-06 | 358.60 | $359.33 | 88500 |
| 2025-08-05 | 358.45 | $356.93 | 67923 |
| 2025-08-04 | 358.50 | $358.81 | 114938 |
| 2025-08-01 | 358.35 | $353.10 | 112845 |
| 2025-07-31 | 358.76 | $358.96 | 199800 |
| 2025-07-30 | 358.59 | $360.58 | 137349 |
| 2025-07-29 | 358.21 | $360.90 | 69100 |
| 2025-07-28 | 357.75 | $362.16 | 154067 |
| 2025-07-25 | 357.12 | $362.05 | 58222 |
| 2025-07-24 | 356.42 | $360.68 | 78039 |
| 2025-07-23 | 355.79 | $360.77 | 146320 |
| 2025-07-22 | 355.06 | $357.61 | 97600 |
| 2025-07-21 | 354.56 | $357.49 | 80526 |
| 2025-07-18 | 353.98 | $357.07 | 64011 |
| 2025-07-17 | 353.36 | $357.42 | 150500 |
| 2025-07-16 | 352.60 | $354.93 | 153360 |
| 2025-07-15 | 352.03 | $353.64 | 120700 |
| 2025-07-14 | 351.51 | $355.46 | 199900 |
| 2025-07-11 | 350.75 | $354.59 | 77200 |
| 2025-07-10 | 350.02 | $356.25 | 112838 |
| 2025-07-09 | 349.07 | $355.18 | 106447 |
| 2025-07-08 | 348.15 | $352.92 | 58200 |
| 2025-07-07 | 347.39 | $353.37 | 214800 |
| 2025-07-03 | 346.52 | $355.94 | 77800 |
| 2025-07-02 | 345.31 | $352.91 | 149000 |
| 2025-07-01 | 344.33 | $351.04 | 409600 |
| 2025-06-30 | 343.46 | $351.00 | 152910 |
| 2025-06-27 | 342.51 | $349.21 | 241235 |
| 2025-06-26 | 341.67 | $347.82 | 153200 |
| 2025-06-25 | 340.90 | $344.97 | 207501 |
| 2025-06-24 | 340.35 | $344.77 | 114445 |
| 2025-06-23 | 339.75 | $341.38 | 267100 |
| 2025-06-20 | 339.42 | $338.06 | 172702 |
| 2025-06-18 | 339.38 | $338.69 | 194200 |
| 2025-06-17 | 339.27 | $338.62 | 206500 |
| 2025-06-16 | 339.17 | $341.82 | 287102 |
| 2025-06-13 | 338.74 | $339.06 | 193700 |
| 2025-06-12 | 338.56 | $343.10 | 288325 |
| 2025-06-11 | 337.95 | $342.22 | 139100 |
| 2025-06-10 | 337.39 | $343.02 | 107418 |
| 2025-06-09 | 336.70 | $341.25 | 148000 |
| 2025-06-06 | 336.09 | $340.96 | 100115 |
| 2025-06-05 | 335.41 | $337.27 | 150800 |
| 2025-06-04 | 334.99 | $338.90 | 157938 |
| 2025-06-03 | 334.32 | $338.95 | 161824 |
| 2025-06-02 | 333.55 | $336.52 | 202400 |
| 2025-05-30 | 332.95 | $334.88 | 386535 |
| 2025-05-29 | 332.42 | $335.11 | 181100 |
| 2025-05-28 | 331.77 | $334.14 | 289400 |
| 2025-05-27 | 331.12 | $336.00 | 201549 |
| 2025-05-23 | 330.18 | $329.18 | 190208 |
| 2025-05-22 | 329.82 | $331.23 | 169200 |
| 2025-05-21 | 329.17 | $331.32 | 206719 |
| 2025-05-20 | 328.38 | $337.17 | 142900 |
| 2025-05-19 | 326.85 | $338.29 | 167900 |
| 2025-05-16 | 325.00 | $338.25 | 108519 |
| 2025-05-15 | 322.96 | $335.80 | 193806 |
| 2025-05-14 | 320.98 | $334.46 | 962848 |
| 2025-05-13 | 318.98 | $334.09 | 261715 |
| 2025-05-12 | 316.89 | $331.80 | 181900 |
| 2025-05-09 | 314.86 | $321.47 | 168350 |
| 2025-05-08 | 313.71 | $321.48 | 176100 |
| 2025-05-07 | 312.50 | $318.90 | 217500 |
| 2025-05-06 | 311.36 | $317.81 | 98600 |
| 2025-05-05 | 310.16 | $320.26 | 131700 |
| 2025-05-02 | 308.58 | $321.97 | 108145 |
| 2025-05-01 | 306.76 | $317.10 | 204610 |
| 2025-04-30 | 305.42 | $314.85 | 340450 |
| 2025-04-29 | 304.31 | $315.19 | 199616 |
| 2025-04-28 | 303.18 | $313.12 | 173043 |
| 2025-04-25 | 302.26 | $313.20 | 278747 |
| 2025-04-24 | 301.38 | $310.86 | 209433 |
| 2025-04-23 | 300.79 | $304.49 | 232847 |
| 2025-04-22 | 300.91 | $299.38 | 185837 |
| 2025-04-21 | 301.64 | $292.05 | 387903 |
| 2025-04-17 | 303.22 | $298.97 | 145300 |
| 2025-04-16 | 304.24 | $298.31 | 290010 |
| 2025-04-15 | 305.44 | $304.55 | 121000 |
| 2025-04-14 | 306.10 | $305.20 | 194046 |
| 2025-04-11 | 306.79 | $302.59 | 284800 |
| 2025-04-10 | 307.80 | $297.56 | 1.0M |
| 2025-04-09 | 309.37 | $308.35 | 650900 |
| 2025-04-08 | 309.96 | $281.67 | 424441 |
| 2025-04-07 | 313.25 | $286.12 | 724900 |
| 2025-04-04 | 316.26 | $287.37 | 768100 |
| 2025-04-03 | 319.35 | $305.45 | 531033 |
| 2025-04-02 | 320.82 | $321.20 | 127899 |
| 2025-04-01 | 320.83 | $318.85 | 225831 |
| 2025-03-31 | 321.11 | $317.64 | 216700 |
| 2025-03-28 | 321.57 | $315.99 | 394000 |
| 2025-03-27 | 322.29 | $322.67 | 112529 |
| 2025-03-26 | 322.43 | $323.49 | 110500 |
| 2025-03-25 | 322.56 | $327.54 | 122700 |
| 2025-03-24 | 322.35 | $326.95 | 126330 |
| 2025-03-21 | 322.26 | $321.18 | 188700 |
| 2025-03-20 | 322.82 | $321.08 | 194700 |
| 2025-03-19 | 323.52 | $321.81 | 352800 |
| 2025-03-18 | 324.28 | $318.11 | 161836 |
| 2025-03-17 | 325.54 | $322.28 | 208048 |
| 2025-03-14 | 326.53 | $319.89 | 194200 |
| 2025-03-13 | 327.88 | $313.10 | 207900 |
| 2025-03-12 | 330.03 | $317.58 | 302800 |
| 2025-03-11 | 331.90 | $315.72 | 323345 |
| 2025-03-10 | 334.08 | $318.35 | 254100 |
| 2025-03-07 | 336.14 | $327.42 | 250610 |
| 2025-03-06 | 337.42 | $325.30 | 206700 |
| 2025-03-05 | 339.01 | $331.37 | 253247 |
| 2025-03-04 | 340.09 | $327.92 | 500847 |
| 2025-03-03 | 341.56 | $332.03 | 200322 |
| 2025-02-28 | 342.69 | $338.01 | 157900 |
| 2025-02-27 | 343.30 | $332.90 | 121200 |
| 2025-02-26 | 344.45 | $338.33 | 208602 |
| 2025-02-25 | 345.13 | $338.12 | 132100 |
| 2025-02-24 | 345.84 | $339.83 | 221800 |
| 2025-02-21 | 346.43 | $341.61 | 86800 |
| 2025-02-20 | 346.88 | $348.15 | 72600 |
| 2025-02-19 | 346.71 | $349.83 | 208512 |
| 2025-02-18 | 346.35 | $349.54 | 128100 |
| 2025-02-14 | 345.99 | $348.51 | 79844 |
| 2025-02-13 | 345.68 | $348.51 | 112500 |
| 2025-02-12 | 345.32 | $344.87 | 145300 |
| 2025-02-11 | 345.25 | $346.29 | 82216 |
| 2025-02-10 | 344.97 | $346.32 | 215238 |
| 2025-02-07 | 344.63 | $343.89 | 295500 |
| 2025-02-06 | 344.48 | $347.31 | 110749 |
| 2025-02-05 | 343.95 | $346.12 | 105139 |
| 2025-02-04 | 343.50 | $344.64 | 138613 |
| 2025-02-03 | 343.17 | $342.37 | 186630 |
| 2025-01-31 | 343.01 | $344.47 | 185034 |
| 2025-01-30 | 342.60 | $346.54 | 209131 |
| 2025-01-29 | 341.95 | $344.60 | 251400 |
| 2025-01-28 | 341.45 | $345.92 | 148200 |
| 2025-01-27 | 340.81 | $343.06 | 432307 |
| 2025-01-24 | 340.45 | $348.02 | 167200 |
| 2025-01-23 | 339.57 | $348.61 | 182947 |
| 2025-01-22 | 338.58 | $346.94 | 156200 |
| 2025-01-21 | 337.68 | $345.35 | 195900 |
| 2025-01-17 | 336.88 | $341.94 | 158600 |
| 2025-01-16 | 336.42 | $338.76 | 233300 |
| 2025-01-15 | 336.31 | $338.93 | 168100 |
| 2025-01-14 | 336.21 | $332.51 | 186240 |
| 2025-01-13 | 336.79 | $332.13 | 196804 |
| 2025-01-10 | 337.48 | $331.38 | 205000 |
| 2025-01-08 | 338.32 | $336.67 | 194900 |
| 2025-01-07 | 338.69 | $336.31 | 186433 |
| 2025-01-06 | 339.16 | $339.93 | 205200 |
| 2025-01-03 | 339.33 | $338.19 | 130801 |
| 2025-01-02 | 339.71 | $333.73 | 637700 |
| 2024-12-31 | 340.58 | $334.25 | 172500 |
| 2024-12-30 | 341.46 | $335.63 | 163329 |
| 2024-12-27 | 342.26 | $339.21 | 150736 |
| 2024-12-26 | 342.74 | $343.13 | 139500 |
| 2024-12-24 | 342.85 | $342.78 | 75423 |
| 2024-12-23 | 343.01 | $339.30 | 199501 |
| 2024-12-20 | 343.51 | $337.20 | 199900 |
| 2024-12-19 | 344.22 | $333.63 | 233100 |
| 2024-12-18 | 345.30 | $333.86 | 192400 |
| 2024-12-17 | 346.38 | $344.62 | 258136 |
| 2024-12-16 | 346.39 | $347.66 | 289723 |
| 2024-12-13 | 346.05 | $345.95 | 78430 |
| 2024-12-12 | 345.85 | $346.37 | 117000 |
| 2024-12-11 | 345.58 | $348.34 | 124200 |
| 2024-12-10 | 345.10 | $345.61 | 122901 |
| 2024-12-09 | 344.86 | $346.74 | 134900 |
| 2024-12-06 | 344.50 | $349.08 | 219735 |
| 2024-12-05 | 343.88 | $347.97 | 74000 |
| 2024-12-04 | 343.32 | $348.94 | 365400 |
| 2024-12-03 | 342.57 | $346.79 | 163800 |
| 2024-12-02 | 341.92 | $346.74 | 315415 |
| 2024-11-29 | 341.17 | $346.20 | 34400 |
| 2024-11-27 | 340.38 | $344.09 | 105937 |
| 2024-11-26 | 339.72 | $344.98 | 77600 |
| 2024-11-25 | 338.90 | $344.00 | 455333 |
| 2024-11-22 | 338.12 | $342.28 | 272700 |
| 2024-11-21 | 337.45 | $340.51 | 214700 |
| 2024-11-20 | 336.89 | $338.22 | 90300 |
| 2024-11-19 | 336.50 | $337.95 | 96000 |
| 2024-11-18 | 336.11 | $336.53 | 105000 |
| 2024-11-15 | 335.84 | $335.11 | 171700 |
| 2024-11-14 | 335.69 | $339.63 | 126348 |
| 2024-11-13 | 335.08 | $341.91 | 66000 |
| 2024-11-12 | 334.20 | $342.01 | 62326 |
| 2024-11-11 | 333.26 | $343.56 | 67744 |
| 2024-11-08 | 332.12 | $342.52 | 101000 |
| 2024-11-07 | 331.02 | $340.87 | 194100 |
| 2024-11-06 | 330.02 | $338.30 | 215302 |
| 2024-11-05 | 329.21 | $329.14 | 488800 |
| 2024-11-04 | 329.26 | $324.96 | 145100 |
| 2024-11-01 | 329.69 | $325.70 | 170805 |
| 2024-10-31 | 330.07 | $324.21 | 79244 |
| 2024-10-30 | 330.57 | $330.55 | 96500 |
| 2024-10-29 | 330.44 | $331.33 | 47000 |
| 2024-10-28 | 330.20 | $330.85 | 92716 |
| 2024-10-25 | 329.99 | $329.49 | 131311 |
| 2024-10-24 | 329.89 | $329.74 | 114100 |
| 2024-10-23 | 329.74 | $329.05 | 84900 |
| 2024-10-22 | 329.64 | $331.91 | 775836 |
| 2024-10-21 | 329.24 | $332.29 | 93300 |
| 2024-10-18 | 328.78 | $333.43 | 102220 |
| 2024-10-17 | 328.16 | $332.19 | 142726 |
| 2024-10-16 | 327.63 | $332.12 | 182113 |
| 2024-10-15 | 327.05 | $330.39 | 299525 |
| 2024-10-14 | 326.59 | $332.76 | 450410 |
| 2024-10-11 | 325.84 | $330.20 | 354938 |
| 2024-10-10 | 325.29 | $327.71 | 46024 |
| 2024-10-09 | 324.93 | $328.01 | 65800 |
| 2024-10-08 | 324.48 | $325.95 | 69144 |
| 2024-10-07 | 324.16 | $323.27 | 51600 |
| 2024-10-04 | 324.03 | $326.35 | 58324 |
| 2024-10-03 | 323.52 | $323.08 | 77542 |
| 2024-10-02 | 323.28 | $323.80 | 106600 |
| 2024-10-01 | 322.91 | $323.76 | 311600 |
| 2024-09-30 | 322.51 | $326.73 | 238247 |
| 2024-09-27 | 321.79 | $325.60 | 59131 |
| 2024-09-26 | 321.15 | $325.88 | 38500 |
| 2024-09-25 | 320.44 | $324.27 | 48800 |
| 2024-09-24 | 319.87 | $326.47 | 143200 |
| 2024-09-23 | 319.05 | $325.72 | 58506 |
| 2024-09-20 | 318.28 | $324.76 | 76344 |
| 2024-09-19 | 317.56 | $325.63 | 93218 |
| 2024-09-18 | 316.73 | $320.03 | 90600 |
| 2024-09-17 | 316.41 | $321.01 | 114433 |
| 2024-09-16 | 315.99 | $320.67 | 110200 |
| 2024-09-13 | 315.58 | $319.81 | 41613 |
| 2024-09-12 | 315.22 | $317.62 | 87737 |
| 2024-09-11 | 315.04 | $314.79 | 85400 |
| 2024-09-10 | 315.09 | $311.85 | 69900 |
| 2024-09-09 | 315.38 | $311.17 | 56400 |
| 2024-09-06 | 315.70 | $307.60 | 142826 |
| 2024-09-05 | 316.33 | $312.83 | 146700 |
| 2024-09-04 | 316.39 | $313.55 | 74100 |
| 2024-09-03 | 316.29 | $314.31 | 198900 |
| 2024-08-30 | 316.04 | $320.87 | 682300 |
| 2024-08-29 | 315.07 | $318.29 | 57815 |
| 2024-08-28 | 314.31 | $317.83 | 85100 |
| 2024-08-27 | 313.58 | $319.96 | 108800 |
| 2024-08-26 | 312.60 | $319.69 | 50244 |
| 2024-08-23 | 311.60 | $320.28 | 75500 |
| 2024-08-22 | 310.50 | $316.07 | 249000 |
| 2024-08-21 | 309.77 | $318.83 | 41140 |
| 2024-08-20 | 308.72 | $317.65 | 32903 |
| 2024-08-19 | 307.78 | $318.45 | 58436 |
| 2024-08-16 | 306.75 | $315.22 | 172900 |
| 2024-08-15 | 306.02 | $314.61 | 78209 |
| 2024-08-14 | 305.34 | $309.30 | 50036 |
| 2024-08-13 | 305.21 | $308.25 | 88600 |
| 2024-08-12 | 305.24 | $303.35 | 211600 |
| 2024-08-09 | 305.82 | $303.68 | 299700 |
| 2024-08-08 | 306.44 | $302.16 | 74100 |
| 2024-08-07 | 307.26 | $295.14 | 133818 |
| 2024-08-06 | 308.86 | $297.66 | 157110 |
| 2024-08-05 | 310.30 | $294.75 | 296300 |
| 2024-08-02 | 312.11 | $303.63 | 134700 |
| 2024-08-01 | 313.13 | $309.77 | 120100 |
| 2024-07-31 | 313.57 | $314.46 | 75800 |
| 2024-07-30 | 313.55 | $310.07 | 69300 |
| 2024-07-29 | 313.94 | $310.97 | 105339 |
| 2024-07-26 | 314.24 | $311.38 | 44218 |
| 2024-07-25 | 314.49 | $307.75 | 118800 |
| 2024-07-24 | 315.09 | $308.59 | 102700 |
| 2024-07-23 | 315.62 | $315.77 | 80208 |
| 2024-07-22 | 315.43 | $316.29 | 210722 |
| 2024-07-19 | 315.15 | $312.75 | 163168 |
| 2024-07-18 | 315.18 | $314.62 | 99920 |
| 2024-07-17 | 315.02 | $317.60 | 59740 |
| 2024-07-16 | 314.54 | $321.75 | 75928 |
| 2024-07-15 | 313.59 | $319.44 | 91510 |
| 2024-07-12 | 312.79 | $318.26 | 73500 |
| 2024-07-11 | 312.06 | $315.88 | 74900 |
| 2024-07-10 | 311.50 | $317.41 | 70513 |
| 2024-07-09 | 310.72 | $314.39 | 33500 |
| 2024-07-08 | 310.19 | $314.35 | 64905 |
| 2024-07-05 | 309.60 | $313.92 | 73900 |
| 2024-07-03 | 309.01 | $312.45 | 34800 |
| 2024-07-02 | 308.51 | $311.34 | 45900 |
| 2024-07-01 | 308.05 | $309.27 | 165400 |
| 2024-06-28 | 307.76 | $308.67 | 349900 |
| 2024-06-27 | 307.46 | $309.90 | 94600 |
| 2024-06-26 | 307.01 | $309.16 | 175600 |
| 2024-06-25 | 306.59 | $309.00 | 83848 |
| 2024-06-24 | 306.15 | $308.16 | 212600 |
| 2024-06-21 | 305.75 | $308.70 | 53600 |
| 2024-06-20 | 305.27 | $309.04 | 106135 |
| 2024-06-18 | 304.73 | $309.84 | 307615 |
| 2024-06-17 | 304.08 | $309.24 | 191300 |
| 2024-06-14 | 303.46 | $306.68 | 44600 |
| 2024-06-13 | 303.06 | $306.85 | 66800 |
| 2024-06-12 | 302.63 | $306.73 | 64900 |
| 2024-06-11 | 302.17 | $304.02 | 75700 |
| 2024-06-10 | 301.94 | $304.36 | 42710 |
| 2024-06-07 | 301.64 | $303.23 | 83000 |
| 2024-06-06 | 301.43 | $303.86 | 62200 |
| 2024-06-05 | 301.12 | $304.03 | 84709 |
| 2024-06-04 | 300.75 | $300.42 | 49000 |
| 2024-06-03 | 300.70 | $300.50 | 70214 |
| 2024-05-31 | 300.61 | $300.63 | 107900 |
| 2024-05-30 | 300.45 | $297.93 | 289114 |
| 2024-05-29 | 300.49 | $299.67 | 201341 |
| 2024-05-28 | 300.30 | $301.85 | 176124 |
| 2024-05-24 | 299.86 | $302.03 | 98000 |
| 2024-05-23 | 299.35 | $299.79 | 127223 |
| 2024-05-22 | 299.00 | $302.56 | 214242 |
| 2024-05-21 | 298.31 | $303.54 | 138800 |
| 2024-05-20 | 297.47 | $303.00 | 62920 |
| 2024-05-17 | 296.59 | $302.51 | 60700 |
| 2024-05-16 | 295.67 | $302.00 | 48900 |
| 2024-05-15 | 294.72 | $302.92 | 55831 |
| 2024-05-14 | 293.60 | $299.39 | 100300 |
| 2024-05-13 | 292.76 | $297.76 | 47333 |
| 2024-05-10 | 292.02 | $297.71 | 66500 |
| 2024-05-09 | 291.27 | $297.58 | 99600 |
| 2024-05-08 | 290.52 | $295.77 | 33000 |
| 2024-05-07 | 289.94 | $295.98 | 174328 |
| 2024-05-06 | 289.34 | $295.62 | 222131 |
| 2024-05-03 | 288.78 | $292.33 | 57900 |
| 2024-05-02 | 288.56 | $288.77 | 96600 |
| 2024-05-01 | 288.70 | $286.49 | 75026 |
| 2024-04-30 | 289.12 | $286.95 | 77903 |
| 2024-04-29 | 289.53 | $291.76 | 110400 |
| 2024-04-26 | 289.52 | $290.72 | 103406 |
| 2024-04-25 | 289.66 | $287.87 | 52842 |
| 2024-04-24 | 290.12 | $289.20 | 110400 |
| 2024-04-23 | 290.50 | $289.11 | 100800 |
| 2024-04-22 | 290.92 | $285.72 | 131740 |
| 2024-04-19 | 291.72 | $283.16 | 123506 |
| 2024-04-18 | 292.85 | $285.23 | 102333 |
| 2024-04-17 | 293.84 | $285.45 | 132300 |
| 2024-04-16 | 294.86 | $287.62 | 148810 |
| 2024-04-15 | 295.71 | $288.32 | 170569 |
| 2024-04-12 | 296.50 | $291.95 | 175200 |
| 2024-04-11 | 296.96 | $296.33 | 90900 |
| 2024-04-10 | 297.00 | $294.15 | 271127 |
| 2024-04-09 | 297.26 | $297.60 | 203600 |
| 2024-04-08 | 297.16 | $297.07 | 51707 |
| 2024-04-05 | 297.10 | $296.79 | 62513 |
| 2024-04-04 | 297.05 | $293.74 | 115200 |
| 2024-04-03 | 297.29 | $297.43 | 126719 |
| 2024-04-02 | 297.14 | $296.83 | 94300 |
| 2024-04-01 | 297.04 | $299.12 | 104200 |
| 2024-03-28 | 296.69 | $300.08 | 208904 |
| 2024-03-27 | 296.20 | $299.90 | 223700 |
| 2024-03-26 | 295.69 | $296.95 | 141601 |
| 2024-03-25 | 295.43 | $297.51 | 103300 |
| 2024-03-22 | 295.07 | $298.38 | 410800 |
| 2024-03-21 | 294.60 | $299.16 | 104600 |
| 2024-03-20 | 294.01 | $298.59 | 125014 |
| 2024-03-19 | 293.41 | $295.72 | 181700 |
| 2024-03-18 | 293.02 | $293.99 | 178800 |
| 2024-03-15 | 292.77 | $292.34 | 221000 |
| 2024-03-14 | 292.66 | $294.32 | 227738 |
| 2024-03-13 | 292.31 | $295.49 | 270600 |
| 2024-03-12 | 291.79 | $295.56 | 120220 |
| 2024-03-11 | 291.23 | $292.74 | 92234 |
| 2024-03-08 | 290.91 | $293.24 | 97000 |
| 2024-03-07 | 290.50 | $295.06 | 157704 |
| 2024-03-06 | 289.87 | $292.25 | 87536 |
| 2024-03-05 | 289.46 | $290.36 | 358300 |
| 2024-03-04 | 289.19 | $293.55 | 119900 |
| 2024-03-01 | 288.56 | $293.81 | 280902 |
| 2024-02-29 | 287.84 | $291.38 | 217200 |
| 2024-02-28 | 287.28 | $289.86 | 287700 |
| 2024-02-27 | 286.82 | $290.41 | 211628 |
| 2024-02-26 | 286.27 | $289.67 | 111202 |
| 2024-02-23 | 285.74 | $290.50 | 136000 |
| 2024-02-22 | 285.08 | $290.22 | 98131 |
| 2024-02-21 | 284.39 | $284.80 | 108625 |
| 2024-02-20 | 284.18 | $284.63 | 195614 |
| 2024-02-16 | 283.95 | $286.53 | 889407 |
| 2024-02-15 | 283.50 | $288.11 | 208000 |
| 2024-02-14 | 282.82 | $285.82 | 179336 |
| 2024-02-13 | 282.28 | $282.76 | 163500 |
| 2024-02-12 | 281.99 | $287.21 | 109117 |
| 2024-02-09 | 281.21 | $287.12 | 139183 |
| 2024-02-08 | 280.37 | $285.18 | 72612 |
| 2024-02-07 | 279.66 | $284.65 | 485223 |
| 2024-02-06 | 278.94 | $282.24 | 81937 |
| 2024-02-05 | 278.41 | $281.23 | 95522 |
| 2024-02-02 | 277.91 | $282.58 | 134400 |
| 2024-02-01 | 277.22 | $280.01 | 125805 |
| 2024-01-31 | 276.72 | $276.42 | 275940 |
| 2024-01-30 | 276.54 | $281.39 | 219039 |
| 2024-01-29 | 275.85 | $281.70 | 150711 |
| 2024-01-26 | 275.10 | $279.17 | 100900 |
| 2024-01-25 | 274.56 | $279.47 | 125500 |
| 2024-01-24 | 273.98 | $277.94 | 208237 |
| 2024-01-23 | 273.52 | $277.99 | 159426 |
| 2024-01-22 | 273.02 | $277.48 | 779709 |
| 2024-01-19 | 272.54 | $276.22 | 185943 |
| 2024-01-18 | 272.16 | $272.92 | 886900 |
| 2024-01-17 | 272.10 | $270.67 | 671200 |
| 2024-01-16 | 272.26 | $272.25 | 258400 |
| 2024-01-12 | 272.26 | $273.45 | 281300 |
| 2024-01-11 | 272.13 | $273.24 | 332600 |
| 2024-01-10 | 271.99 | $273.51 | 178800 |
| 2024-01-09 | 271.78 | $272.08 | 1.3M |
| 2024-01-08 | 271.67 | $272.82 | 306200 |
| 2024-01-05 | 271.44 | $268.93 | 1.1M |
| 2024-01-04 | 271.54 | $268.36 | 1.1M |
| 2024-01-03 | 271.66 | $269.09 | 878643 |
| 2024-01-02 | 271.68 | $272.00 | 179719 |
| 2023-12-29 | 271.38 | $273.74 | 289500 |
| 2023-12-28 | 270.85 | $274.81 | 125100 |
| 2023-12-27 | 270.16 | $274.87 | 178500 |
| 2023-12-26 | 269.38 | $274.24 | 99543 |
| 2023-12-22 | 268.59 | $272.96 | 185800 |
| 2023-12-21 | 267.86 | $272.27 | 662531 |
| 2023-12-20 | 267.14 | $269.35 | 190300 |
| 2023-12-19 | 266.64 | $274.46 | 421302 |
| 2023-12-18 | 265.59 | $272.43 | 122900 |
| 2023-12-15 | 264.65 | $270.86 | 528300 |
| 2023-12-14 | 263.80 | $271.93 | 203903 |
| 2023-12-13 | 262.78 | $270.20 | 129737 |
| 2023-12-12 | 261.85 | $266.04 | 440400 |
| 2023-12-11 | 261.25 | $264.91 | 221118 |
| 2023-12-08 | 260.68 | $263.80 | 123300 |
| 2023-12-07 | 260.14 | $262.69 | 281700 |
| 2023-12-06 | 259.65 | $260.70 | 131325 |
| 2023-12-05 | 259.29 | $261.71 | 93612 |
| 2023-12-04 | 258.77 | $262.08 | 119400 |
| 2023-12-01 | 258.15 | $263.04 | 202724 |
| 2023-11-30 | 257.35 | $260.93 | 147100 |
| 2023-11-29 | 256.66 | $259.87 | 124100 |
| 2023-11-28 | 255.98 | $259.57 | 218700 |
| 2023-11-27 | 255.21 | $259.48 | 429600 |
| 2023-11-24 | 254.33 | $259.92 | 55500 |
| 2023-11-22 | 253.29 | $259.75 | 146540 |
| 2023-11-21 | 252.17 | $258.59 | 124824 |
| 2023-11-20 | 251.07 | $259.22 | 244900 |
| 2023-11-17 | 249.83 | $257.25 | 136911 |
| 2023-11-16 | 248.69 | $256.67 | 307743 |
| 2023-11-15 | 247.54 | $256.72 | 374541 |
| 2023-11-14 | 246.34 | $256.33 | 143943 |
| 2023-11-13 | 245.14 | $250.65 | 137000 |
| 2023-11-10 | 244.48 | $250.78 | 140322 |
| 2023-11-09 | 243.78 | $247.11 | 113800 |
| 2023-11-08 | 243.43 | $249.28 | 86100 |
| 2023-11-07 | 242.88 | $249.20 | 90700 |
| 2023-11-06 | 242.34 | $248.55 | 158900 |
| 2023-11-03 | 241.85 | $248.41 | 134614 |
| 2023-11-02 | 241.37 | $245.73 | 111900 |
| 2023-11-01 | 241.12 | $240.96 | 175327 |
| 2023-10-31 | 241.34 | $238.65 | 89700 |
| 2023-10-30 | 241.79 | $236.92 | 134300 |
| 2023-10-27 | 242.45 | $234.36 | 251400 |
| 2023-10-26 | 243.40 | $235.55 | 307900 |
| 2023-10-25 | 244.28 | $238.10 | 141800 |
| 2023-10-24 | 244.95 | $241.61 | 203511 |
| 2023-10-23 | 245.30 | $239.79 | 157700 |
| 2023-10-20 | 245.86 | $240.44 | 262300 |
| 2023-10-19 | 246.39 | $243.47 | 192626 |
| 2023-10-18 | 246.66 | $245.88 | 341700 |
| 2023-10-17 | 246.73 | $249.46 | 74201 |
| 2023-10-16 | 246.48 | $249.19 | 226800 |
| 2023-10-13 | 246.29 | $246.45 | 126800 |
| 2023-10-12 | 246.39 | $247.80 | 93200 |
| 2023-10-11 | 246.42 | $249.77 | 94918 |
| 2023-10-10 | 246.29 | $248.84 | 177300 |
| 2023-10-09 | 246.28 | $247.34 | 90200 |
| 2023-10-06 | 246.47 | $245.76 | 157600 |
| 2023-10-05 | 246.84 | $242.87 | 107706 |
| 2023-10-04 | 247.56 | $242.94 | 219300 |
| 2023-10-03 | 248.33 | $241.22 | 138933 |
| 2023-10-02 | 249.34 | $244.80 | 205100 |
| 2023-09-29 | 250.08 | $245.06 | 118317 |
| 2023-09-28 | 250.86 | $245.87 | 92100 |
| 2023-09-27 | 251.62 | $244.32 | 140941 |
| 2023-09-26 | 252.59 | $243.90 | 190500 |
| 2023-09-25 | 253.66 | $248.50 | 155602 |
| 2023-09-22 | 254.30 | $247.50 | 97300 |
| 2023-09-21 | 255.05 | $248.06 | 171000 |
| 2023-09-20 | 255.77 | $252.29 | 136915 |
| 2023-09-19 | 256.09 | $254.57 | 131408 |
| 2023-09-18 | 256.18 | $255.10 | 90837 |
| 2023-09-15 | 256.19 | $255.02 | 294905 |
| 2023-09-14 | 256.19 | $258.23 | 109500 |
| 2023-09-13 | 255.86 | $255.80 | 306200 |
| 2023-09-12 | 255.75 | $255.90 | 205400 |
| 2023-09-11 | 255.63 | $257.25 | 227023 |
| 2023-09-08 | 255.39 | $255.59 | 85800 |
| 2023-09-07 | 255.30 | $255.29 | 110417 |
| 2023-09-06 | 255.25 | $256.15 | 111030 |
| 2023-09-05 | 255.12 | $257.78 | 107145 |
| 2023-09-01 | 254.84 | $259.29 | 130300 |
| 2023-08-31 | 254.41 | $258.35 | 175100 |
| 2023-08-30 | 254.08 | $258.64 | 58000 |
| 2023-08-29 | 253.71 | $257.56 | 91139 |
| 2023-08-28 | 253.47 | $253.89 | 89425 |
| 2023-08-25 | 253.63 | $252.28 | 134310 |
| 2023-08-24 | 253.99 | $250.47 | 100300 |
| 2023-08-23 | 254.57 | $254.09 | 89909 |
| 2023-08-22 | 254.85 | $251.16 | 153100 |
| 2023-08-21 | 255.45 | $251.86 | 107008 |
| 2023-08-18 | 256.03 | $250.50 | 82823 |
| 2023-08-17 | 256.79 | $250.21 | 85300 |
| 2023-08-16 | 257.62 | $252.42 | 127700 |
| 2023-08-15 | 258.29 | $254.32 | 80624 |
| 2023-08-14 | 258.82 | $257.24 | 53203 |
| 2023-08-11 | 259.07 | $255.96 | 87326 |
| 2023-08-10 | 259.46 | $256.14 | 76821 |
| 2023-08-09 | 259.85 | $256.20 | 170000 |
| 2023-08-08 | 260.23 | $258.01 | 87300 |
| 2023-08-07 | 260.43 | $259.17 | 196816 |
| 2023-08-04 | 260.48 | $257.26 | 80307 |
| 2023-08-03 | 260.69 | $258.32 | 111103 |
| 2023-08-02 | 260.77 | $259.10 | 142530 |
| 2023-08-01 | 260.75 | $262.84 | 53211 |
| 2023-07-31 | 260.34 | $263.56 | 93000 |
| 2023-07-28 | 259.81 | $262.79 | 89125 |
| 2023-07-27 | 259.31 | $260.13 | 138627 |
| 2023-07-26 | 259.01 | $262.06 | 101100 |
| 2023-07-25 | 258.47 | $261.82 | 53342 |
| 2023-07-24 | 257.89 | $261.21 | 82900 |
| 2023-07-21 | 257.30 | $260.33 | 83700 |
| 2023-07-20 | 256.75 | $260.36 | 84617 |
| 2023-07-19 | 256.14 | $262.29 | 104913 |
| 2023-07-18 | 255.30 | $261.53 | 129300 |
| 2023-07-17 | 254.48 | $259.61 | 135531 |
| 2023-07-14 | 253.82 | $258.45 | 204600 |
| 2023-07-13 | 253.22 | $258.85 | 360300 |
| 2023-07-12 | 252.55 | $256.72 | 156736 |
| 2023-07-11 | 252.03 | $254.68 | 58400 |
| 2023-07-10 | 251.67 | $252.74 | 80635 |
| 2023-07-07 | 251.47 | $251.80 | 73719 |
| 2023-07-06 | 251.31 | $251.94 | 111430 |
| 2023-07-05 | 251.12 | $254.32 | 188400 |
| 2023-07-03 | 250.65 | $254.86 | 36200 |
| 2023-06-30 | 250.09 | $254.48 | 139720 |
| 2023-06-29 | 249.50 | $251.75 | 96300 |
| 2023-06-28 | 249.10 | $250.55 | 113400 |
| 2023-06-27 | 248.78 | $250.18 | 84600 |
| 2023-06-26 | 248.44 | $247.23 | 416006 |
| 2023-06-23 | 248.33 | $248.04 | 179200 |
| 2023-06-22 | 248.09 | $250.13 | 162343 |
| 2023-06-21 | 247.59 | $249.52 | 76200 |
| 2023-06-20 | 247.10 | $250.92 | 147526 |
| 2023-06-16 | 246.43 | $252.21 | 179846 |
| 2023-06-15 | 245.57 | $253.11 | 77200 |
| 2023-06-14 | 244.55 | $250.03 | 110823 |
| 2023-06-13 | 243.76 | $250.05 | 169000 |
| 2023-06-12 | 242.90 | $248.25 | 112600 |
| 2023-06-09 | 242.15 | $246.07 | 81700 |
| 2023-06-08 | 241.56 | $245.80 | 89700 |
| 2023-06-07 | 240.95 | $244.67 | 119100 |
| 2023-06-06 | 240.40 | $245.78 | 187000 |
| 2023-06-05 | 239.70 | $244.63 | 152609 |
| 2023-06-02 | 239.07 | $245.26 | 162300 |
| 2023-06-01 | 238.32 | $241.22 | 131900 |
| 2023-05-31 | 237.92 | $238.98 | 87844 |
| 2023-05-30 | 237.71 | $240.35 | 152725 |
| 2023-05-26 | 237.36 | $240.31 | 84800 |
| 2023-05-25 | 237.00 | $237.15 | 135214 |
| 2023-05-24 | 236.93 | $235.59 | 109500 |
| 2023-05-23 | 237.00 | $237.44 | 101000 |
| 2023-05-22 | 236.86 | $239.94 | 154241 |
| 2023-05-19 | 236.48 | $239.59 | 96100 |
| 2023-05-18 | 236.11 | $240.05 | 261833 |
| 2023-05-17 | 235.68 | $237.84 | 93400 |
| 2023-05-16 | 235.46 | $234.70 | 50900 |
| 2023-05-15 | 235.55 | $236.57 | 56600 |
| 2023-05-12 | 235.47 | $235.59 | 46100 |
| 2023-05-11 | 235.49 | $235.83 | 100600 |
| 2023-05-10 | 235.49 | $236.38 | 118700 |
| 2023-05-09 | 235.43 | $235.34 | 67433 |
| 2023-05-08 | 235.46 | $236.30 | 89712 |
| 2023-05-05 | 235.40 | $236.26 | 45324 |
| 2023-05-04 | 235.34 | $231.75 | 128039 |
| 2023-05-03 | 235.71 | $233.59 | 42942 |
| 2023-05-02 | 235.91 | $234.99 | 253235 |
| 2023-05-01 | 235.99 | $237.81 | 49595 |
| 2023-04-28 | 235.78 | $237.96 | 51601 |
| 2023-04-27 | 235.53 | $236.03 | 88300 |
| 2023-04-26 | 235.44 | $231.57 | 112100 |
| 2023-04-25 | 235.76 | $232.65 | 90000 |
| 2023-04-24 | 235.95 | $236.57 | 57400 |
| 2023-04-21 | 235.72 | $236.54 | 59400 |
| 2023-04-20 | 235.45 | $236.29 | 66844 |
| 2023-04-19 | 235.15 | $237.68 | 175625 |
| 2023-04-18 | 234.68 | $237.79 | 114300 |
| 2023-04-17 | 234.16 | $237.53 | 226700 |
| 2023-04-14 | 233.60 | $236.61 | 567300 |
| 2023-04-13 | 233.08 | $237.24 | 85637 |
| 2023-04-12 | 232.44 | $234.16 | 64507 |
| 2023-04-11 | 232.06 | $235.27 | 137000 |
| 2023-04-10 | 231.51 | $235.01 | 391400 |
| 2023-04-06 | 230.92 | $234.46 | 79947 |
| 2023-04-05 | 230.35 | $233.62 | 65200 |
| 2023-04-04 | 229.85 | $234.59 | 72105 |
| 2023-04-03 | 229.23 | $236.11 | 323712 |
| 2023-03-31 | 228.47 | $235.41 | 112733 |
| 2023-03-30 | 227.77 | $231.94 | 65627 |
| 2023-03-29 | 227.39 | $230.78 | 135408 |
| 2023-03-28 | 227.12 | $227.51 | 76517 |
| 2023-03-27 | 227.17 | $227.89 | 147200 |
| 2023-03-24 | 227.20 | $227.25 | 123125 |
| 2023-03-23 | 227.30 | $226.04 | 96223 |
| 2023-03-22 | 227.55 | $226.24 | 86502 |
| 2023-03-21 | 227.81 | $230.36 | 154305 |
| 2023-03-20 | 227.67 | $227.13 | 576300 |
| 2023-03-17 | 227.89 | $225.04 | 103529 |
| 2023-03-16 | 228.37 | $227.93 | 300046 |
| 2023-03-15 | 228.63 | $224.15 | 266010 |
| 2023-03-14 | 229.32 | $225.84 | 342600 |
| 2023-03-13 | 229.91 | $222.03 | 197900 |
| 2023-03-10 | 230.93 | $222.76 | 245700 |
| 2023-03-09 | 231.95 | $226.69 | 98925 |
| 2023-03-08 | 232.65 | $231.22 | 78100 |
| 2023-03-07 | 232.96 | $230.90 | 541417 |
| 2023-03-06 | 233.33 | $234.41 | 104237 |
| 2023-03-03 | 233.40 | $234.74 | 111100 |
| 2023-03-02 | 233.47 | $230.96 | 175115 |
| 2023-03-01 | 233.93 | $229.39 | 101340 |
| 2023-02-28 | 234.58 | $229.94 | 45900 |
| 2023-02-27 | 235.18 | $230.76 | 178000 |
| 2023-02-24 | 235.73 | $230.06 | 121700 |
| 2023-02-23 | 236.36 | $232.50 | 87314 |
| 2023-02-22 | 236.76 | $231.32 | 146400 |
| 2023-02-21 | 237.27 | $231.45 | 109500 |
| 2023-02-17 | 237.77 | $236.51 | 90400 |
| 2023-02-16 | 237.76 | $237.08 | 74400 |
| 2023-02-15 | 237.63 | $240.32 | 151144 |
| 2023-02-14 | 237.13 | $239.16 | 115698 |
| 2023-02-13 | 236.70 | $239.10 | 141100 |
| 2023-02-10 | 236.23 | $236.26 | 85202 |
| 2023-02-09 | 236.00 | $235.94 | 77426 |
| 2023-02-08 | 235.77 | $238.16 | 123200 |
| 2023-02-07 | 235.27 | $240.81 | 79716 |
| 2023-02-06 | 234.43 | $237.96 | 84800 |
| 2023-02-03 | 233.80 | $239.56 | 218200 |
| 2023-02-02 | 232.92 | $242.18 | 346400 |
| 2023-02-01 | 231.69 | $238.49 | 344200 |
| 2023-01-31 | 230.72 | $235.66 | 285400 |
| 2023-01-30 | 229.95 | $232.09 | 329100 |
| 2023-01-27 | 229.46 | $235.14 | 220916 |
| 2023-01-26 | 228.60 | $234.31 | 90400 |
| 2023-01-25 | 227.75 | $231.83 | 155800 |
| 2023-01-24 | 227.09 | $231.76 | 251200 |
| 2023-01-23 | 226.37 | $232.18 | 1.4M |
| 2023-01-20 | 225.57 | $229.19 | 393400 |
| 2023-01-19 | 225.01 | $224.95 | 313800 |
| 2023-01-18 | 224.82 | $226.74 | 273635 |
| 2023-01-17 | 224.43 | $230.29 | 423504 |
| 2023-01-13 | 223.68 | $230.64 | 279704 |
| 2023-01-12 | 222.89 | $229.66 | 213100 |
| 2023-01-11 | 222.19 | $228.55 | 149303 |
| 2023-01-10 | 221.61 | $225.56 | 213704 |
| 2023-01-09 | 221.32 | $223.93 | 296800 |
| 2023-01-06 | 221.21 | $223.74 | 291846 |
| 2023-01-05 | 221.13 | $218.83 | 302100 |
| 2023-01-04 | 221.55 | $221.49 | 151915 |
| 2023-01-03 | 221.77 | $219.63 | 829193 |
| 2022-12-30 | 222.24 | $220.68 | 691715 |
| 2022-12-29 | 222.68 | $221.13 | 481039 |
| 2022-12-28 | 223.14 | $217.20 | 334323 |
| 2022-12-27 | 224.03 | $219.90 | 428900 |
| 2022-12-23 | 224.71 | $220.76 | 363618 |
| 2022-12-22 | 225.35 | $219.56 | 322500 |
| 2022-12-21 | 226.18 | $222.81 | 231700 |
| 2022-12-20 | 226.73 | $219.38 | 274107 |
| 2022-12-19 | 227.65 | $219.09 | 691400 |
| 2022-12-16 | 228.65 | $221.20 | 627404 |
| 2022-12-15 | 229.47 | $223.67 | 319700 |
| 2022-12-14 | 230.09 | $229.48 | 263400 |
| 2022-12-13 | 230.16 | $230.75 | 1.3M |
| 2022-12-12 | 230.10 | $230.09 | 216527 |
| 2022-12-09 | 230.10 | $226.84 | 166043 |
| 2022-12-08 | 230.43 | $228.65 | 251641 |
| 2022-12-07 | 230.52 | $226.71 | 219600 |
| 2022-12-06 | 230.77 | $227.15 | 204800 |
| 2022-12-05 | 230.94 | $230.61 | 441847 |
| 2022-12-02 | 230.72 | $235.20 | 293857 |
| 2022-12-01 | 229.97 | $235.47 | 261900 |
| 2022-11-30 | 229.11 | $235.39 | 254400 |
| 2022-11-29 | 228.20 | $228.42 | 126330 |
| 2022-11-28 | 227.93 | $228.69 | 354607 |
| 2022-11-25 | 227.62 | $232.31 | 68740 |
| 2022-11-23 | 226.90 | $232.37 | 117200 |
| 2022-11-22 | 226.13 | $230.99 | 198628 |
| 2022-11-21 | 225.45 | $227.85 | 189400 |
| 2022-11-18 | 225.03 | $228.94 | 173000 |
| 2022-11-17 | 224.44 | $227.92 | 124843 |
| 2022-11-16 | 223.87 | $228.78 | 320700 |
| 2022-11-15 | 223.14 | $230.97 | 268200 |
| 2022-11-14 | 222.13 | $228.76 | 240500 |
| 2022-11-11 | 221.26 | $231.01 | 475940 |
| 2022-11-10 | 220.05 | $228.56 | 329330 |
| 2022-11-09 | 219.00 | $216.25 | 201518 |
| 2022-11-08 | 219.08 | $220.98 | 269244 |
| 2022-11-07 | 218.65 | $219.86 | 343605 |
| 2022-11-04 | 218.26 | $217.90 | 214220 |
| 2022-11-03 | 218.03 | $215.14 | 270900 |
| 2022-11-02 | 218.07 | $217.27 | 133300 |
| 2022-11-01 | 217.92 | $223.19 | 177746 |
| 2022-10-31 | 217.18 | $223.91 | 215417 |
| 2022-10-28 | 216.32 | $225.28 | 235318 |
| 2022-10-27 | 215.24 | $220.30 | 258400 |
| 2022-10-26 | 214.58 | $221.41 | 244803 |
| 2022-10-25 | 213.79 | $222.62 | 212442 |
| 2022-10-24 | 212.82 | $218.70 | 289134 |
| 2022-10-21 | 212.18 | $216.32 | 246800 |
| 2022-10-20 | 211.76 | $211.49 | 94728 |
| 2022-10-19 | 211.82 | $213.30 | 177904 |
| 2022-10-18 | 211.74 | $215.23 | 188932 |
| 2022-10-17 | 211.52 | $212.58 | 202631 |
| 2022-10-14 | 211.61 | $207.11 | 336607 |
| 2022-10-13 | 212.31 | $212.05 | 355348 |
| 2022-10-12 | 212.61 | $206.89 | 474500 |
| 2022-10-11 | 213.50 | $207.42 | 217200 |
| 2022-10-10 | 214.44 | $208.84 | 150640 |
| 2022-10-07 | 215.39 | $210.55 | 190100 |
| 2022-10-06 | 216.30 | $216.65 | 599500 |
| 2022-10-05 | 216.70 | $218.87 | 272200 |
| 2022-10-04 | 216.94 | $219.40 | 541642 |
| 2022-10-03 | 217.16 | $212.26 | 400404 |
| 2022-09-30 | 218.13 | $207.04 | 334500 |
| 2022-09-29 | 219.70 | $209.77 | 389527 |
| 2022-09-28 | 221.11 | $214.29 | 339306 |
| 2022-09-27 | 222.16 | $209.88 | 348318 |
| 2022-09-26 | 223.75 | $210.20 | 416928 |
| 2022-09-23 | 225.42 | $213.48 | 252135 |
| 2022-09-22 | 226.93 | $217.28 | 343013 |
| 2022-09-21 | 228.18 | $219.72 | 406141 |
| 2022-09-20 | 229.28 | $223.52 | 220227 |
| 2022-09-19 | 230.11 | $226.14 | 291320 |
| 2022-09-16 | 230.76 | $224.42 | 249157 |
| 2022-09-15 | 231.70 | $226.71 | 345000 |
| 2022-09-14 | 232.51 | $229.05 | 145539 |
| 2022-09-13 | 233.20 | $228.26 | 462400 |
| 2022-09-12 | 234.06 | $238.46 | 318000 |
| 2022-09-09 | 234.00 | $235.79 | 157500 |
| 2022-09-08 | 234.23 | $231.94 | 226400 |
| 2022-09-07 | 234.88 | $230.20 | 247200 |
| 2022-09-06 | 235.74 | $226.00 | 206400 |
| 2022-09-02 | 237.06 | $226.98 | 139702 |
| 2022-09-01 | 238.35 | $229.27 | 129521 |
| 2022-08-31 | 239.48 | $229.11 | 169305 |
| 2022-08-30 | 240.67 | $230.83 | 111909 |
| 2022-08-29 | 241.72 | $233.47 | 184306 |
| 2022-08-26 | 242.54 | $235.11 | 245742 |
| 2022-08-25 | 243.22 | $243.19 | 138300 |
| 2022-08-24 | 243.09 | $239.67 | 56549 |
| 2022-08-23 | 243.26 | $238.80 | 189119 |
| 2022-08-22 | 243.45 | $239.28 | 385800 |
| 2022-08-19 | 243.55 | $244.39 | 98600 |
| 2022-08-18 | 243.08 | $248.07 | 76600 |
| 2022-08-17 | 242.18 | $247.24 | 177612 |
| 2022-08-16 | 241.27 | $249.40 | 220124 |
| 2022-08-15 | 240.04 | $249.03 | 180435 |
| 2022-08-12 | 238.72 | $248.00 | 202729 |
| 2022-08-11 | 237.37 | $243.93 | 594834 |
| 2022-08-10 | 236.29 | $243.86 | 78441 |
| 2022-08-09 | 235.09 | $238.52 | 68706 |
| 2022-08-08 | 234.31 | $239.94 | 155800 |
| 2022-08-05 | 233.32 | $239.81 | 177700 |
| 2022-08-04 | 232.26 | $239.87 | 90800 |
| 2022-08-03 | 231.12 | $240.01 | 167800 |
| 2022-08-02 | 229.89 | $236.28 | 170408 |
| 2022-08-01 | 228.93 | $237.56 | 219217 |
| 2022-07-29 | 227.77 | $238.01 | 292435 |
| 2022-07-28 | 226.47 | $234.88 | 205000 |
| 2022-07-27 | 225.40 | $231.86 | 150778 |
| 2022-07-26 | 224.56 | $225.92 | 172825 |
| 2022-07-25 | 224.27 | $228.82 | 332200 |
| 2022-07-22 | 223.70 | $228.44 | 196133 |
| 2022-07-21 | 223.11 | $230.83 | 110348 |
| 2022-07-20 | 222.22 | $228.71 | 454901 |
| 2022-07-19 | 221.48 | $226.73 | 229900 |
| 2022-07-18 | 220.86 | $220.68 | 277844 |
| 2022-07-15 | 220.76 | $222.19 | 376600 |
| 2022-07-14 | 220.50 | $217.92 | 311900 |
| 2022-07-13 | 220.63 | $218.94 | 188024 |
| 2022-07-12 | 220.65 | $220.02 | 199549 |
| 2022-07-11 | 220.60 | $221.82 | 167102 |
| 2022-07-08 | 220.41 | $224.72 | 178300 |
| 2022-07-07 | 220.02 | $224.85 | 328000 |
| 2022-07-06 | 219.68 | $221.33 | 428623 |
| 2022-07-05 | 219.76 | $220.85 | 241500 |
| 2022-07-01 | 219.97 | $220.16 | 283428 |
| 2022-06-30 | 220.34 | $217.39 | 426100 |
| 2022-06-29 | 221.07 | $219.71 | 162738 |
| 2022-06-28 | 221.66 | $220.14 | 189640 |
| 2022-06-27 | 222.31 | $224.68 | 287100 |
| 2022-06-24 | 222.57 | $225.33 | 203300 |
| 2022-06-23 | 222.79 | $218.53 | 353448 |
| 2022-06-22 | 223.69 | $216.11 | 398831 |
| 2022-06-21 | 224.89 | $216.36 | 493633 |
| 2022-06-17 | 226.10 | $211.45 | 777200 |
| 2022-06-16 | 227.85 | $210.65 | 309600 |
| 2022-06-15 | 229.75 | $218.26 | 318900 |
| 2022-06-14 | 231.00 | $215.11 | 526605 |
| 2022-06-13 | 232.63 | $215.74 | 773000 |
| 2022-06-10 | 234.27 | $224.89 | 428711 |
| 2022-06-09 | 235.05 | $231.70 | 110613 |
| 2022-06-08 | 235.15 | $237.93 | 84241 |
| 2022-06-07 | 234.61 | $240.65 | 194300 |
| 2022-06-06 | 233.77 | $238.06 | 432226 |
| 2022-06-03 | 233.16 | $237.42 | 111622 |
| 2022-06-02 | 232.63 | $241.32 | 257522 |
| 2022-06-01 | 231.76 | $236.47 | 392500 |
| 2022-05-31 | 231.37 | $238.12 | 234500 |
| 2022-05-27 | 230.83 | $240.06 | 168100 |
| 2022-05-26 | 230.11 | $234.06 | 251111 |
| 2022-05-25 | 230.02 | $229.30 | 222444 |
| 2022-05-24 | 230.44 | $226.88 | 218800 |
| 2022-05-23 | 231.15 | $229.05 | 376835 |
| 2022-05-20 | 231.76 | $225.19 | 206633 |
| 2022-05-19 | 232.83 | $225.07 | 273419 |
| 2022-05-18 | 234.05 | $226.14 | 237732 |
| 2022-05-17 | 235.33 | $235.44 | 419144 |
| 2022-05-16 | 235.82 | $230.54 | 276231 |
| 2022-05-13 | 236.89 | $231.62 | 763643 |
| 2022-05-12 | 237.97 | $225.80 | 244800 |
| 2022-05-11 | 239.75 | $225.49 | 272800 |
| 2022-05-10 | 241.69 | $229.77 | 328329 |
| 2022-05-09 | 243.35 | $229.23 | 316400 |
| 2022-05-06 | 245.20 | $237.38 | 277900 |
| 2022-05-05 | 246.38 | $239.28 | 298000 |
| 2022-05-04 | 247.47 | $248.30 | 384722 |
| 2022-05-03 | 247.76 | $241.18 | 314527 |
| 2022-05-02 | 248.85 | $240.27 | 403145 |
| 2022-04-29 | 250.13 | $238.68 | 380000 |
| 2022-04-28 | 251.68 | $247.35 | 200686 |
| 2022-04-27 | 252.49 | $241.57 | 188400 |
| 2022-04-26 | 253.98 | $241.04 | 189900 |
| 2022-04-25 | 255.63 | $248.41 | 192047 |
| 2022-04-22 | 256.65 | $246.89 | 157000 |
| 2022-04-21 | 257.88 | $253.76 | 156800 |
| 2022-04-20 | 258.48 | $257.93 | 164437 |
| 2022-04-19 | 258.70 | $258.11 | 225900 |
| 2022-04-18 | 258.92 | $253.72 | 177343 |
| 2022-04-14 | 259.57 | $254.13 | 254500 |
| 2022-04-13 | 260.20 | $257.21 | 141300 |
| 2022-04-12 | 260.51 | $254.08 | 152200 |
| 2022-04-11 | 261.09 | $254.77 | 277600 |
| 2022-04-08 | 261.54 | $258.80 | 102600 |
| 2022-04-07 | 261.54 | $259.59 | 411000 |
| 2022-04-06 | 261.40 | $258.74 | 87800 |
| 2022-04-05 | 261.30 | $261.52 | 100643 |
| 2022-04-04 | 260.84 | $265.31 | 76016 |
| 2022-04-01 | 259.91 | $263.27 | 80302 |
| 2022-03-31 | 259.12 | $262.37 | 131708 |
| 2022-03-30 | 258.38 | $266.09 | 127000 |
| 2022-03-29 | 257.23 | $268.21 | 1.8M |
| 2022-03-28 | 255.79 | $264.63 | 1.0M |
| 2022-03-25 | 254.65 | $262.76 | 921000 |
| 2022-03-24 | 253.65 | $261.55 | 66800 |
| 2022-03-23 | 252.71 | $258.75 | 95400 |
| 2022-03-22 | 251.97 | $262.10 | 196123 |
| 2022-03-21 | 250.85 | $259.20 | 114900 |
| 2022-03-18 | 249.97 | $259.13 | 379600 |
| 2022-03-17 | 249.08 | $256.19 | 215108 |
| 2022-03-16 | 248.49 | $252.89 | 312510 |
| 2022-03-15 | 248.25 | $246.88 | 167843 |
| 2022-03-14 | 248.62 | $242.02 | 181130 |
| 2022-03-11 | 249.52 | $244.18 | 135000 |
| 2022-03-10 | 250.30 | $247.59 | 143400 |
| 2022-03-09 | 250.84 | $248.48 | 188918 |
| 2022-03-08 | 251.36 | $242.05 | 216400 |
| 2022-03-07 | 252.58 | $243.55 | 348700 |
| 2022-03-04 | 253.73 | $251.13 | 180638 |
| 2022-03-03 | 254.20 | $253.56 | 131535 |
| 2022-03-02 | 254.48 | $255.54 | 305451 |
| 2022-03-01 | 254.62 | $250.62 | 187628 |
| 2022-02-28 | 255.28 | $254.72 | 310005 |
| 2022-02-25 | 255.54 | $254.88 | 228900 |
| 2022-02-24 | 255.77 | $249.26 | 350219 |
| 2022-02-23 | 256.55 | $245.16 | 382904 |
| 2022-02-22 | 257.75 | $249.78 | 249627 |
| 2022-02-18 | 258.53 | $252.57 | 158000 |
| 2022-02-17 | 259.06 | $254.44 | 95508 |
| 2022-02-16 | 259.44 | $260.39 | 198100 |
| 2022-02-15 | 259.26 | $260.00 | 111409 |
| 2022-02-14 | 259.14 | $255.52 | 225521 |
| 2022-02-11 | 259.51 | $256.55 | 252047 |
| 2022-02-10 | 259.86 | $261.42 | 190537 |
| 2022-02-09 | 259.80 | $265.98 | 178322 |
| 2022-02-08 | 259.34 | $261.84 | 153400 |
| 2022-02-07 | 259.32 | $259.43 | 177246 |
| 2022-02-04 | 259.59 | $260.31 | 126305 |
| 2022-02-03 | 259.84 | $258.46 | 377003 |
| 2022-02-02 | 260.33 | $264.92 | 548135 |
| 2022-02-01 | 260.27 | $263.21 | 214100 |
| 2022-01-31 | 260.44 | $261.18 | 274619 |
| 2022-01-28 | 260.89 | $255.70 | 539600 |
| 2022-01-27 | 261.97 | $249.65 | 289400 |
| 2022-01-26 | 263.77 | $251.27 | 298686 |
| 2022-01-25 | 265.54 | $252.37 | 372910 |
| 2022-01-24 | 267.33 | $255.72 | 1.2M |
| 2022-01-21 | 268.90 | $254.24 | 382600 |
| 2022-01-20 | 270.70 | $259.36 | 261700 |
| 2022-01-19 | 272.08 | $262.43 | 205143 |
| 2022-01-18 | 273.18 | $265.11 | 204000 |
| 2022-01-14 | 274.04 | $270.39 | 148600 |
| 2022-01-13 | 274.40 | $270.28 | 141135 |
| 2022-01-12 | 274.79 | $274.36 | 192021 |
| 2022-01-11 | 274.77 | $273.74 | 152443 |
| 2022-01-10 | 274.79 | $270.64 | 307332 |
| 2022-01-07 | 275.14 | $271.63 | 131832 |
| 2022-01-06 | 275.39 | $272.86 | 369800 |
| 2022-01-05 | 275.55 | $272.66 | 272842 |
| 2022-01-04 | 275.73 | $278.87 | 175709 |
| 2022-01-03 | 275.27 | $279.09 | 229732 |
| 2021-12-31 | 274.73 | $277.50 | 128000 |
| 2021-12-30 | 274.30 | $278.50 | 100536 |
| 2021-12-29 | 273.70 | $278.91 | 242200 |
| 2021-12-28 | 273.02 | $278.69 | 170048 |
| 2021-12-27 | 272.33 | $279.11 | 222722 |
| 2021-12-23 | 271.56 | $275.60 | 227415 |
| 2021-12-22 | 271.12 | $273.97 | 367439 |
| 2021-12-21 | 270.86 | $271.24 | 232621 |
| 2021-12-20 | 270.87 | $265.87 | 206537 |
| 2021-12-17 | 271.45 | $269.25 | 318200 |
| 2021-12-16 | 271.75 | $271.06 | 323337 |
| 2021-12-15 | 271.91 | $273.81 | 254016 |
| 2021-12-14 | 271.82 | $269.62 | 173400 |
| 2021-12-13 | 272.17 | $271.68 | 172300 |
| 2021-12-10 | 272.36 | $275.01 | 219408 |
| 2021-12-09 | 272.22 | $273.15 | 134000 |
| 2021-12-08 | 272.27 | $275.74 | 105849 |
| 2021-12-07 | 272.09 | $274.61 | 173800 |
| 2021-12-06 | 272.03 | $268.88 | 363444 |
| 2021-12-03 | 272.56 | $266.09 | 279106 |
| 2021-12-02 | 273.40 | $268.38 | 211102 |
| 2021-12-01 | 274.07 | $264.30 | 299622 |
| 2021-11-30 | 275.17 | $268.25 | 251100 |
| 2021-11-29 | 275.92 | $273.31 | 117100 |
| 2021-11-26 | 276.18 | $270.39 | 92122 |
| 2021-11-24 | 276.73 | $276.79 | 103002 |
| 2021-11-23 | 276.62 | $275.84 | 82926 |
| 2021-11-22 | 276.58 | $275.86 | 93600 |
| 2021-11-19 | 276.52 | $277.05 | 317800 |
| 2021-11-18 | 276.30 | $277.86 | 85447 |
| 2021-11-17 | 275.97 | $277.33 | 79800 |
| 2021-11-16 | 275.65 | $278.42 | 98537 |
| 2021-11-15 | 275.17 | $277.24 | 165700 |
| 2021-11-12 | 274.75 | $277.33 | 69341 |
| 2021-11-11 | 274.27 | $275.34 | 57300 |
| 2021-11-10 | 273.91 | $274.90 | 172400 |
| 2021-11-09 | 273.52 | $277.52 | 82900 |
| 2021-11-08 | 272.79 | $278.57 | 63200 |
| 2021-11-05 | 271.86 | $278.12 | 66805 |
| 2021-11-04 | 270.88 | $276.99 | 81928 |
| 2021-11-03 | 269.94 | $275.94 | 135654 |
| 2021-11-02 | 269.00 | $274.25 | 197700 |
| 2021-11-01 | 268.15 | $273.25 | 90148 |
| 2021-10-29 | 267.30 | $271.96 | 42800 |
| 2021-10-28 | 266.51 | $271.60 | 37711 |
| 2021-10-27 | 265.68 | $268.65 | 111400 |
| 2021-10-26 | 265.07 | $270.69 | 104218 |
| 2021-10-25 | 264.21 | $270.61 | 85840 |
| 2021-10-22 | 263.32 | $269.22 | 58318 |
| 2021-10-21 | 262.53 | $269.62 | 64623 |
| 2021-10-20 | 261.68 | $268.73 | 67400 |
| 2021-10-19 | 260.87 | $267.62 | 110200 |
| 2021-10-18 | 260.13 | $265.77 | 315800 |
| 2021-10-15 | 259.53 | $264.88 | 128200 |
| 2021-10-14 | 259.00 | $263.24 | 53308 |
| 2021-10-13 | 258.63 | $258.96 | 288900 |
| 2021-10-12 | 258.71 | $257.82 | 79600 |
| 2021-10-11 | 258.92 | $257.99 | 60100 |
| 2021-10-08 | 259.14 | $259.80 | 73400 |
| 2021-10-07 | 259.21 | $260.41 | 118349 |
| 2021-10-06 | 259.26 | $258.01 | 158604 |
| 2021-10-05 | 259.57 | $257.06 | 43023 |
| 2021-10-04 | 260.02 | $254.66 | 163708 |
| 2021-10-01 | 260.78 | $257.98 | 166100 |
| 2021-09-30 | 261.26 | $254.85 | 131704 |
| 2021-09-29 | 262.11 | $257.78 | 105400 |
| 2021-09-28 | 262.73 | $257.54 | 358300 |
| 2021-09-27 | 263.42 | $262.82 | 127200 |
| 2021-09-24 | 263.63 | $263.40 | 65900 |
| 2021-09-23 | 263.79 | $264.11 | 84600 |
| 2021-09-22 | 263.89 | $260.81 | 78733 |
| 2021-09-21 | 264.33 | $258.35 | 70349 |
| 2021-09-20 | 265.03 | $258.37 | 163232 |
| 2021-09-17 | 265.74 | $262.63 | 81700 |
| 2021-09-16 | 266.04 | $265.13 | 74100 |
| 2021-09-15 | 266.07 | $265.40 | 123548 |
| 2021-09-14 | 266.06 | $263.09 | 67720 |
| 2021-09-13 | 266.27 | $264.65 | 151200 |
| 2021-09-10 | 266.34 | $264.12 | 67514 |
| 2021-09-09 | 266.46 | $266.20 | 116200 |
| 2021-09-08 | 266.36 | $267.19 | 49028 |
| 2021-09-07 | 266.15 | $267.77 | 71204 |
| 2021-09-03 | 265.86 | $268.88 | 55200 |
| 2021-09-02 | 265.43 | $269.00 | 37911 |
| 2021-09-01 | 264.96 | $268.18 | 157342 |
| 2021-08-31 | 264.53 | $267.65 | 166000 |
| 2021-08-30 | 264.13 | $268.13 | 32833 |
| 2021-08-27 | 263.64 | $267.20 | 50939 |
| 2021-08-26 | 263.20 | $264.49 | 39833 |
| 2021-08-25 | 263.01 | $266.05 | 107703 |
| 2021-08-24 | 262.65 | $265.42 | 63025 |
| 2021-08-23 | 262.32 | $264.45 | 53000 |
| 2021-08-20 | 262.07 | $261.85 | 50413 |
| 2021-08-19 | 262.07 | $259.53 | 79017 |
| 2021-08-18 | 262.28 | $259.75 | 123400 |
| 2021-08-17 | 262.46 | $262.43 | 57400 |
| 2021-08-16 | 262.37 | $264.34 | 52000 |
| 2021-08-13 | 262.02 | $264.21 | 66100 |
| 2021-08-12 | 261.65 | $263.95 | 52315 |
| 2021-08-11 | 261.28 | $263.32 | 46506 |
| 2021-08-10 | 260.94 | $262.77 | 65500 |
| 2021-08-09 | 260.64 | $262.55 | 37000 |
| 2021-08-06 | 260.34 | $262.78 | 65800 |
| 2021-08-05 | 260.01 | $262.38 | 111620 |
| 2021-08-04 | 259.68 | $260.43 | 138545 |
| 2021-08-03 | 259.53 | $261.76 | 104300 |
| 2021-08-02 | 259.24 | $259.96 | 117038 |
| 2021-07-30 | 259.12 | $260.28 | 107913 |
| 2021-07-29 | 258.94 | $261.87 | 82630 |
| 2021-07-28 | 258.59 | $260.68 | 141246 |
| 2021-07-27 | 258.33 | $260.23 | 46222 |
| 2021-07-26 | 258.10 | $261.69 | 81542 |
| 2021-07-23 | 257.69 | $261.09 | 57247 |
| 2021-07-22 | 257.31 | $258.74 | 59500 |
| 2021-07-21 | 257.13 | $258.47 | 67249 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
427.69
2026-07-17
Close Price
$423.41
Vol: 136500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
207.64
Average
296.79
Maximum
431.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 427.69 | $423.41 | 136500 |
| 2026-07-16 | 428.34 | $427.54 | 346546 |
| 2026-07-15 | 428.21 | $429.48 | 111700 |
| 2026-07-14 | 427.64 | $427.95 | 104440 |
| 2026-07-13 | 427.28 | $426.46 | 93800 |
| 2026-07-10 | 427.16 | $429.57 | 85100 |
| 2026-07-09 | 426.35 | $428.40 | 98500 |
| 2026-07-08 | 425.65 | $424.96 | 103800 |
| 2026-07-07 | 425.55 | $426.36 | 110649 |
| 2026-07-06 | 425.12 | $428.44 | 476018 |
| 2026-07-02 | 424.17 | $425.26 | 168228 |
| 2026-07-01 | 423.73 | $425.58 | 79100 |
| 2026-06-30 | 423.14 | $426.40 | 552000 |
| 2026-06-29 | 422.28 | $423.17 | 310312 |
| 2026-06-26 | 421.94 | $417.25 | 285600 |
| 2026-06-25 | 422.80 | $418.14 | 481136 |
| 2026-06-24 | 423.60 | $418.18 | 155700 |
| 2026-06-23 | 424.50 | $418.24 | 106600 |
| 2026-06-22 | 425.52 | $423.76 | 120646 |
| 2026-06-18 | 425.53 | $424.90 | 159400 |
| 2026-06-17 | 425.27 | $420.20 | 298044 |
| 2026-06-16 | 425.95 | $425.58 | 169653 |
| 2026-06-15 | 425.58 | $427.83 | 151306 |
| 2026-06-12 | 424.65 | $422.01 | 216500 |
| 2026-06-11 | 424.78 | $419.80 | 350000 |
| 2026-06-10 | 425.38 | $412.58 | 160500 |
| 2026-06-09 | 427.56 | $418.99 | 227400 |
| 2026-06-08 | 428.71 | $419.91 | 216028 |
| 2026-06-05 | 429.81 | $418.71 | 169400 |
| 2026-06-04 | 431.30 | $429.93 | 265921 |
| 2026-06-03 | 430.62 | $427.71 | 142300 |
| 2026-06-02 | 430.25 | $431.00 | 114332 |
| 2026-06-01 | 429.07 | $430.01 | 177344 |
| 2026-05-29 | 427.87 | $428.85 | 1.2M |
| 2026-05-28 | 426.66 | $427.96 | 198537 |
| 2026-05-27 | 425.40 | $425.61 | 189200 |
| 2026-05-26 | 424.39 | $425.64 | 322935 |
| 2026-05-22 | 423.15 | $422.50 | 156721 |
| 2026-05-21 | 422.33 | $420.65 | 243325 |
| 2026-05-20 | 421.72 | $419.59 | 325500 |
| 2026-05-19 | 421.19 | $414.93 | 409913 |
| 2026-05-18 | 421.50 | $417.57 | 463700 |
| 2026-05-15 | 421.26 | $418.03 | 223000 |
| 2026-05-14 | 420.82 | $423.38 | 292100 |
| 2026-05-13 | 419.12 | $420.07 | 198300 |
| 2026-05-12 | 417.80 | $418.00 | 245800 |
| 2026-05-11 | 416.64 | $419.06 | 122712 |
| 2026-05-08 | 415.01 | $418.32 | 472118 |
| 2026-05-07 | 413.23 | $414.99 | 176400 |
| 2026-05-06 | 411.81 | $416.74 | 301111 |
| 2026-05-05 | 409.74 | $411.17 | 125828 |
| 2026-05-04 | 408.46 | $407.84 | 226400 |
| 2026-05-01 | 407.63 | $409.36 | 129500 |
| 2026-04-30 | 406.30 | $408.18 | 341300 |
| 2026-04-29 | 404.96 | $404.00 | 177200 |
| 2026-04-28 | 404.23 | $404.36 | 89109 |
| 2026-04-27 | 403.27 | $406.77 | 123005 |
| 2026-04-24 | 401.59 | $406.24 | 191700 |
| 2026-04-23 | 399.72 | $403.33 | 201618 |
| 2026-04-22 | 398.11 | $404.99 | 131100 |
| 2026-04-21 | 395.86 | $401.32 | 317621 |
| 2026-04-20 | 393.98 | $403.97 | 224700 |
| 2026-04-17 | 391.20 | $404.36 | 196600 |
| 2026-04-16 | 387.88 | $399.40 | 219119 |
| 2026-04-15 | 385.04 | $398.35 | 236700 |
| 2026-04-14 | 381.95 | $395.40 | 460700 |
| 2026-04-13 | 378.98 | $390.91 | 262800 |
| 2026-04-10 | 376.48 | $386.71 | 170000 |
| 2026-04-09 | 374.47 | $387.27 | 399512 |
| 2026-04-08 | 372.03 | $385.36 | 273600 |
| 2026-04-07 | 369.62 | $375.58 | 185100 |
| 2026-04-06 | 368.92 | $375.43 | 176616 |
| 2026-04-02 | 368.16 | $373.78 | 478800 |
| 2026-04-01 | 367.66 | $373.23 | 346648 |
| 2026-03-31 | 367.23 | $370.68 | 475400 |
| 2026-03-30 | 367.32 | $359.93 | 188900 |
| 2026-03-27 | 369.72 | $361.62 | 567730 |
| 2026-03-26 | 372.19 | $367.98 | 342600 |
| 2026-03-25 | 373.75 | $374.34 | 336548 |
| 2026-03-24 | 374.25 | $372.27 | 302745 |
| 2026-03-23 | 375.31 | $373.13 | 511100 |
| 2026-03-20 | 376.38 | $368.52 | 470300 |
| 2026-03-19 | 378.62 | $374.34 | 550400 |
| 2026-03-18 | 380.03 | $375.30 | 398530 |
| 2026-03-17 | 381.48 | $380.28 | 193631 |
| 2026-03-16 | 382.13 | $379.96 | 196707 |
| 2026-03-13 | 382.98 | $376.11 | 234600 |
| 2026-03-12 | 384.79 | $378.23 | 474100 |
| 2026-03-11 | 386.46 | $384.31 | 111600 |
| 2026-03-10 | 387.13 | $384.65 | 296504 |
| 2026-03-09 | 387.84 | $385.60 | 395942 |
| 2026-03-06 | 388.48 | $382.38 | 363800 |
| 2026-03-05 | 389.90 | $387.57 | 352444 |
| 2026-03-04 | 390.47 | $389.95 | 313501 |
| 2026-03-03 | 390.62 | $387.33 | 729100 |
| 2026-03-02 | 391.36 | $391.12 | 391720 |
| 2026-02-27 | 391.41 | $390.66 | 311321 |
| 2026-02-26 | 391.57 | $392.69 | 184142 |
| 2026-02-25 | 391.33 | $394.21 | 199000 |
| 2026-02-24 | 390.73 | $391.20 | 347900 |
| 2026-02-23 | 390.67 | $388.09 | 223006 |
| 2026-02-20 | 391.26 | $392.65 | 353320 |
| 2026-02-19 | 390.98 | $390.28 | 156801 |
| 2026-02-18 | 391.15 | $390.76 | 194300 |
| 2026-02-17 | 391.26 | $388.78 | 634600 |
| 2026-02-13 | 391.80 | $388.30 | 551947 |
| 2026-02-12 | 392.52 | $387.63 | 348000 |
| 2026-02-11 | 393.51 | $393.91 | 295100 |
| 2026-02-10 | 393.32 | $394.03 | 127846 |
| 2026-02-09 | 393.07 | $395.11 | 239700 |
| 2026-02-06 | 392.55 | $393.18 | 206134 |
| 2026-02-05 | 392.35 | $385.07 | 187609 |
| 2026-02-04 | 393.82 | $389.96 | 293400 |
| 2026-02-03 | 394.49 | $391.82 | 305743 |
| 2026-02-02 | 394.87 | $394.86 | 257900 |
| 2026-01-30 | 394.66 | $392.67 | 313724 |
| 2026-01-29 | 394.86 | $394.64 | 188747 |
| 2026-01-28 | 394.67 | $395.40 | 203640 |
| 2026-01-27 | 394.28 | $395.84 | 106834 |
| 2026-01-26 | 393.72 | $394.71 | 223900 |
| 2026-01-23 | 393.30 | $392.71 | 149900 |
| 2026-01-22 | 393.22 | $393.18 | 265659 |
| 2026-01-21 | 393.02 | $391.06 | 301902 |
| 2026-01-20 | 393.23 | $386.36 | 315600 |
| 2026-01-16 | 394.44 | $394.01 | 209800 |
| 2026-01-15 | 394.23 | $394.31 | 191000 |
| 2026-01-14 | 393.90 | $393.13 | 153560 |
| 2026-01-13 | 393.75 | $394.67 | 129044 |
| 2026-01-12 | 393.23 | $395.60 | 197335 |
| 2026-01-09 | 392.42 | $394.77 | 128100 |
| 2026-01-08 | 391.65 | $392.31 | 157101 |
| 2026-01-07 | 391.25 | $392.24 | 678100 |
| 2026-01-06 | 390.79 | $393.50 | 753144 |
| 2026-01-05 | 389.98 | $390.86 | 186527 |
| 2026-01-02 | 389.59 | $387.87 | 291948 |
| 2025-12-31 | 389.75 | $386.85 | 276400 |
| 2025-12-30 | 390.14 | $389.73 | 471729 |
| 2025-12-29 | 389.98 | $390.34 | 142428 |
| 2025-12-26 | 389.65 | $391.82 | 131418 |
| 2025-12-24 | 388.94 | $392.07 | 210500 |
| 2025-12-23 | 388.06 | $390.79 | 156900 |
| 2025-12-22 | 387.29 | $389.49 | 270400 |
| 2025-12-19 | 386.67 | $386.68 | 201804 |
| 2025-12-18 | 386.53 | $383.31 | 143200 |
| 2025-12-17 | 387.06 | $380.47 | 196906 |
| 2025-12-16 | 388.28 | $384.68 | 304136 |
| 2025-12-15 | 388.79 | $386.78 | 227904 |
| 2025-12-12 | 388.93 | $387.67 | 229805 |
| 2025-12-11 | 388.89 | $392.00 | 227100 |
| 2025-12-10 | 387.91 | $390.83 | 119500 |
| 2025-12-09 | 387.00 | $387.85 | 96730 |
| 2025-12-08 | 386.57 | $388.21 | 353800 |
| 2025-12-05 | 385.98 | $389.40 | 155807 |
| 2025-12-04 | 385.03 | $388.88 | 83716 |
| 2025-12-03 | 384.03 | $388.28 | 110200 |
| 2025-12-02 | 382.99 | $386.56 | 88027 |
| 2025-12-01 | 382.14 | $386.33 | 221600 |
| 2025-11-28 | 381.20 | $388.14 | 85505 |
| 2025-11-26 | 379.72 | $385.73 | 251508 |
| 2025-11-25 | 378.52 | $383.05 | 147300 |
| 2025-11-24 | 377.69 | $378.80 | 153840 |
| 2025-11-21 | 377.64 | $373.81 | 425744 |
| 2025-11-20 | 378.64 | $369.30 | 178115 |
| 2025-11-19 | 380.75 | $375.20 | 188017 |
| 2025-11-18 | 381.97 | $373.93 | 128694 |
| 2025-11-17 | 383.64 | $376.62 | 171800 |
| 2025-11-14 | 385.02 | $380.52 | 2.2M |
| 2025-11-13 | 385.78 | $380.67 | 357500 |
| 2025-11-12 | 386.63 | $387.55 | 73002 |
| 2025-11-11 | 386.14 | $387.25 | 78616 |
| 2025-11-10 | 385.63 | $386.47 | 92756 |
| 2025-11-07 | 385.19 | $380.80 | 124100 |
| 2025-11-06 | 385.86 | $380.34 | 159500 |
| 2025-11-05 | 386.71 | $384.08 | 264500 |
| 2025-11-04 | 386.90 | $382.66 | 141745 |
| 2025-11-03 | 387.39 | $387.59 | 100600 |
| 2025-10-31 | 386.91 | $387.08 | 114000 |
| 2025-10-30 | 386.43 | $385.30 | 89606 |
| 2025-10-29 | 386.23 | $389.70 | 154700 |
| 2025-10-28 | 385.05 | $389.89 | 99400 |
| 2025-10-27 | 383.62 | $389.37 | 75800 |
| 2025-10-24 | 382.04 | $385.02 | 78736 |
| 2025-10-23 | 381.12 | $381.99 | 58400 |
| 2025-10-22 | 380.68 | $379.59 | 87900 |
| 2025-10-21 | 380.65 | $381.82 | 152205 |
| 2025-10-20 | 380.14 | $381.82 | 77534 |
| 2025-10-17 | 379.53 | $377.62 | 313000 |
| 2025-10-16 | 379.70 | $376.05 | 186800 |
| 2025-10-15 | 380.22 | $378.89 | 126900 |
| 2025-10-14 | 380.20 | $377.24 | 157600 |
| 2025-10-13 | 380.51 | $377.29 | 190111 |
| 2025-10-10 | 380.85 | $371.33 | 205800 |
| 2025-10-09 | 382.48 | $381.55 | 576635 |
| 2025-10-08 | 382.19 | $382.94 | 128009 |
| 2025-10-07 | 381.53 | $380.40 | 168100 |
| 2025-10-06 | 381.29 | $382.18 | 436700 |
| 2025-10-03 | 380.60 | $380.77 | 87127 |
| 2025-10-02 | 380.07 | $380.57 | 160400 |
| 2025-10-01 | 379.48 | $380.18 | 131720 |
| 2025-09-30 | 378.85 | $378.94 | 333117 |
| 2025-09-29 | 378.36 | $377.67 | 210825 |
| 2025-09-26 | 378.04 | $376.80 | 233300 |
| 2025-09-25 | 377.82 | $374.33 | 68004 |
| 2025-09-24 | 378.06 | $376.25 | 60900 |
| 2025-09-23 | 377.90 | $377.72 | 145000 |
| 2025-09-22 | 377.39 | $379.81 | 68304 |
| 2025-09-19 | 376.33 | $377.98 | 191508 |
| 2025-09-18 | 375.45 | $376.73 | 221800 |
| 2025-09-17 | 374.67 | $374.38 | 95345 |
| 2025-09-16 | 374.24 | $374.80 | 198831 |
| 2025-09-15 | 373.62 | $376.12 | 292223 |
| 2025-09-12 | 372.60 | $374.42 | 84144 |
| 2025-09-11 | 371.75 | $374.94 | 65300 |
| 2025-09-10 | 370.64 | $371.53 | 103300 |
| 2025-09-09 | 370.04 | $370.63 | 226500 |
| 2025-09-08 | 369.52 | $370.18 | 54527 |
| 2025-09-05 | 368.99 | $369.04 | 55313 |
| 2025-09-04 | 368.59 | $369.59 | 57300 |
| 2025-09-03 | 367.99 | $366.49 | 60600 |
| 2025-09-02 | 367.94 | $364.84 | 64635 |
| 2025-08-29 | 368.20 | $367.27 | 57515 |
| 2025-08-28 | 367.97 | $369.57 | 70800 |
| 2025-08-27 | 367.20 | $368.29 | 235002 |
| 2025-08-26 | 366.55 | $367.17 | 252919 |
| 2025-08-25 | 366.02 | $365.69 | 186400 |
| 2025-08-22 | 365.69 | $367.28 | 107700 |
| 2025-08-21 | 364.95 | $361.08 | 105833 |
| 2025-08-20 | 365.38 | $362.27 | 325200 |
| 2025-08-19 | 365.61 | $363.48 | 77533 |
| 2025-08-18 | 365.60 | $365.52 | 53600 |
| 2025-08-15 | 365.13 | $365.59 | 116815 |
| 2025-08-14 | 364.54 | $366.27 | 44400 |
| 2025-08-13 | 363.70 | $366.82 | 73220 |
| 2025-08-12 | 362.58 | $365.03 | 66700 |
| 2025-08-11 | 361.64 | $360.90 | 120727 |
| 2025-08-08 | 361.39 | $361.59 | 84600 |
| 2025-08-07 | 360.94 | $359.04 | 122800 |
| 2025-08-06 | 360.94 | $359.33 | 88500 |
| 2025-08-05 | 360.85 | $356.93 | 67923 |
| 2025-08-04 | 361.23 | $358.81 | 114938 |
| 2025-08-01 | 361.25 | $353.10 | 112845 |
| 2025-07-31 | 362.45 | $358.96 | 199800 |
| 2025-07-30 | 362.58 | $360.58 | 137349 |
| 2025-07-29 | 362.36 | $360.90 | 69100 |
| 2025-07-28 | 362.00 | $362.16 | 154067 |
| 2025-07-25 | 361.28 | $362.05 | 58222 |
| 2025-07-24 | 360.44 | $360.68 | 78039 |
| 2025-07-23 | 359.71 | $360.77 | 146320 |
| 2025-07-22 | 358.82 | $357.61 | 97600 |
| 2025-07-21 | 358.42 | $357.49 | 80526 |
| 2025-07-18 | 357.94 | $357.07 | 64011 |
| 2025-07-17 | 357.45 | $357.42 | 150500 |
| 2025-07-16 | 356.76 | $354.93 | 153360 |
| 2025-07-15 | 356.45 | $353.64 | 120700 |
| 2025-07-14 | 356.33 | $355.46 | 199900 |
| 2025-07-11 | 355.78 | $354.59 | 77200 |
| 2025-07-10 | 355.27 | $356.25 | 112838 |
| 2025-07-09 | 354.30 | $355.18 | 106447 |
| 2025-07-08 | 353.36 | $352.92 | 58200 |
| 2025-07-07 | 352.71 | $353.37 | 214800 |
| 2025-07-03 | 351.82 | $355.94 | 77800 |
| 2025-07-02 | 350.21 | $352.91 | 149000 |
| 2025-07-01 | 348.94 | $351.04 | 409600 |
| 2025-06-30 | 347.83 | $351.00 | 152910 |
| 2025-06-27 | 346.52 | $349.21 | 241235 |
| 2025-06-26 | 345.35 | $347.82 | 153200 |
| 2025-06-25 | 344.25 | $344.97 | 207501 |
| 2025-06-24 | 343.55 | $344.77 | 114445 |
| 2025-06-23 | 342.75 | $341.38 | 267100 |
| 2025-06-20 | 342.50 | $338.06 | 172702 |
| 2025-06-18 | 342.89 | $338.69 | 194200 |
| 2025-06-17 | 343.18 | $338.62 | 206500 |
| 2025-06-16 | 343.50 | $341.82 | 287102 |
| 2025-06-13 | 343.17 | $339.06 | 193700 |
| 2025-06-12 | 343.32 | $343.10 | 288325 |
| 2025-06-11 | 342.61 | $342.22 | 139100 |
| 2025-06-10 | 341.93 | $343.02 | 107418 |
| 2025-06-09 | 340.94 | $341.25 | 148000 |
| 2025-06-06 | 340.13 | $340.96 | 100115 |
| 2025-06-05 | 339.21 | $337.27 | 150800 |
| 2025-06-04 | 338.87 | $338.90 | 157938 |
| 2025-06-03 | 338.11 | $338.95 | 161824 |
| 2025-06-02 | 337.17 | $336.52 | 202400 |
| 2025-05-30 | 336.56 | $334.88 | 386535 |
| 2025-05-29 | 336.16 | $335.11 | 181100 |
| 2025-05-28 | 335.60 | $334.14 | 289400 |
| 2025-05-27 | 335.13 | $336.00 | 201549 |
| 2025-05-23 | 334.14 | $329.18 | 190208 |
| 2025-05-22 | 334.39 | $331.23 | 169200 |
| 2025-05-21 | 334.20 | $331.32 | 206719 |
| 2025-05-20 | 333.93 | $337.17 | 142900 |
| 2025-05-19 | 332.33 | $338.29 | 167900 |
| 2025-05-16 | 330.20 | $338.25 | 108519 |
| 2025-05-15 | 327.69 | $335.80 | 193806 |
| 2025-05-14 | 325.25 | $334.46 | 962848 |
| 2025-05-13 | 322.68 | $334.09 | 261715 |
| 2025-05-12 | 319.75 | $331.80 | 181900 |
| 2025-05-09 | 316.80 | $321.47 | 168350 |
| 2025-05-08 | 315.55 | $321.48 | 176100 |
| 2025-05-07 | 314.08 | $318.90 | 217500 |
| 2025-05-06 | 312.91 | $317.81 | 98600 |
| 2025-05-05 | 311.77 | $320.26 | 131700 |
| 2025-05-02 | 309.94 | $321.97 | 108145 |
| 2025-05-01 | 307.45 | $317.10 | 204610 |
| 2025-04-30 | 305.60 | $314.85 | 340450 |
| 2025-04-29 | 303.94 | $315.19 | 199616 |
| 2025-04-28 | 301.96 | $313.12 | 173043 |
| 2025-04-25 | 300.13 | $313.20 | 278747 |
| 2025-04-24 | 298.02 | $310.86 | 209433 |
| 2025-04-23 | 296.09 | $304.49 | 232847 |
| 2025-04-22 | 295.25 | $299.38 | 185837 |
| 2025-04-21 | 295.40 | $292.05 | 387903 |
| 2025-04-17 | 297.17 | $298.97 | 145300 |
| 2025-04-16 | 297.81 | $298.31 | 290010 |
| 2025-04-15 | 298.76 | $304.55 | 121000 |
| 2025-04-14 | 298.59 | $305.20 | 194046 |
| 2025-04-11 | 298.31 | $302.59 | 284800 |
| 2025-04-10 | 298.60 | $297.56 | 1.0M |
| 2025-04-09 | 300.06 | $308.35 | 650900 |
| 2025-04-08 | 299.54 | $281.67 | 424441 |
| 2025-04-07 | 304.62 | $286.12 | 724900 |
| 2025-04-04 | 309.63 | $287.37 | 768100 |
| 2025-04-03 | 315.23 | $305.45 | 531033 |
| 2025-04-02 | 317.96 | $321.20 | 127899 |
| 2025-04-01 | 317.83 | $318.85 | 225831 |
| 2025-03-31 | 318.21 | $317.64 | 216700 |
| 2025-03-28 | 318.94 | $315.99 | 394000 |
| 2025-03-27 | 320.16 | $322.67 | 112529 |
| 2025-03-26 | 320.20 | $323.49 | 110500 |
| 2025-03-25 | 320.10 | $327.54 | 122700 |
| 2025-03-24 | 319.17 | $326.95 | 126330 |
| 2025-03-21 | 318.24 | $321.18 | 188700 |
| 2025-03-20 | 318.42 | $321.08 | 194700 |
| 2025-03-19 | 318.70 | $321.81 | 352800 |
| 2025-03-18 | 318.90 | $318.11 | 161836 |
| 2025-03-17 | 319.97 | $322.28 | 208048 |
| 2025-03-14 | 320.37 | $319.89 | 194200 |
| 2025-03-13 | 321.38 | $313.10 | 207900 |
| 2025-03-12 | 324.03 | $317.58 | 302800 |
| 2025-03-11 | 326.21 | $315.72 | 323345 |
| 2025-03-10 | 329.16 | $318.35 | 254100 |
| 2025-03-07 | 332.07 | $327.42 | 250610 |
| 2025-03-06 | 333.56 | $325.30 | 206700 |
| 2025-03-05 | 335.75 | $331.37 | 253247 |
| 2025-03-04 | 337.04 | $327.92 | 500847 |
| 2025-03-03 | 339.28 | $332.03 | 200322 |
| 2025-02-28 | 341.02 | $338.01 | 157900 |
| 2025-02-27 | 341.79 | $332.90 | 121200 |
| 2025-02-26 | 343.77 | $338.33 | 208602 |
| 2025-02-25 | 344.91 | $338.12 | 132100 |
| 2025-02-24 | 346.29 | $339.83 | 221800 |
| 2025-02-21 | 347.52 | $341.61 | 86800 |
| 2025-02-20 | 348.56 | $348.15 | 72600 |
| 2025-02-19 | 348.38 | $349.83 | 208512 |
| 2025-02-18 | 347.80 | $349.54 | 128100 |
| 2025-02-14 | 347.17 | $348.51 | 79844 |
| 2025-02-13 | 346.66 | $348.51 | 112500 |
| 2025-02-12 | 346.04 | $344.87 | 145300 |
| 2025-02-11 | 346.09 | $346.29 | 82216 |
| 2025-02-10 | 345.83 | $346.32 | 215238 |
| 2025-02-07 | 345.51 | $343.89 | 295500 |
| 2025-02-06 | 345.65 | $347.31 | 110749 |
| 2025-02-05 | 345.07 | $346.12 | 105139 |
| 2025-02-04 | 344.65 | $344.64 | 138613 |
| 2025-02-03 | 344.45 | $342.37 | 186630 |
| 2025-01-31 | 344.69 | $344.47 | 185034 |
| 2025-01-30 | 344.52 | $346.54 | 209131 |
| 2025-01-29 | 343.88 | $344.60 | 251400 |
| 2025-01-28 | 343.53 | $345.92 | 148200 |
| 2025-01-27 | 342.83 | $343.06 | 432307 |
| 2025-01-24 | 342.62 | $348.02 | 167200 |
| 2025-01-23 | 341.32 | $348.61 | 182947 |
| 2025-01-22 | 339.68 | $346.94 | 156200 |
| 2025-01-21 | 338.14 | $345.35 | 195900 |
| 2025-01-17 | 336.68 | $341.94 | 158600 |
| 2025-01-16 | 335.71 | $338.76 | 233300 |
| 2025-01-15 | 335.26 | $338.93 | 168100 |
| 2025-01-14 | 334.72 | $332.51 | 186240 |
| 2025-01-13 | 335.46 | $332.13 | 196804 |
| 2025-01-10 | 336.41 | $331.38 | 205000 |
| 2025-01-08 | 337.68 | $336.67 | 194900 |
| 2025-01-07 | 338.05 | $336.31 | 186433 |
| 2025-01-06 | 338.56 | $339.93 | 205200 |
| 2025-01-03 | 338.39 | $338.19 | 130801 |
| 2025-01-02 | 338.57 | $333.73 | 637700 |
| 2024-12-31 | 339.73 | $334.25 | 172500 |
| 2024-12-30 | 340.97 | $335.63 | 163329 |
| 2024-12-27 | 342.11 | $339.21 | 150736 |
| 2024-12-26 | 342.69 | $343.13 | 139500 |
| 2024-12-24 | 342.53 | $342.78 | 75423 |
| 2024-12-23 | 342.41 | $339.30 | 199501 |
| 2024-12-20 | 343.01 | $337.20 | 199900 |
| 2024-12-19 | 344.14 | $333.63 | 233100 |
| 2024-12-18 | 346.19 | $333.86 | 192400 |
| 2024-12-17 | 348.51 | $344.62 | 258136 |
| 2024-12-16 | 348.91 | $347.66 | 289723 |
| 2024-12-13 | 348.72 | $345.95 | 78430 |
| 2024-12-12 | 348.84 | $346.37 | 117000 |
| 2024-12-11 | 348.86 | $348.34 | 124200 |
| 2024-12-10 | 348.44 | $345.61 | 122901 |
| 2024-12-09 | 348.50 | $346.74 | 134900 |
| 2024-12-06 | 348.31 | $349.08 | 219735 |
| 2024-12-05 | 347.56 | $347.97 | 74000 |
| 2024-12-04 | 346.90 | $348.94 | 365400 |
| 2024-12-03 | 345.90 | $346.79 | 163800 |
| 2024-12-02 | 345.17 | $346.74 | 315415 |
| 2024-11-29 | 344.30 | $346.20 | 34400 |
| 2024-11-27 | 343.38 | $344.09 | 105937 |
| 2024-11-26 | 342.73 | $344.98 | 77600 |
| 2024-11-25 | 341.76 | $344.00 | 455333 |
| 2024-11-22 | 340.82 | $342.28 | 272700 |
| 2024-11-21 | 340.08 | $340.51 | 214700 |
| 2024-11-20 | 339.56 | $338.22 | 90300 |
| 2024-11-19 | 339.42 | $337.95 | 96000 |
| 2024-11-18 | 339.29 | $336.53 | 105000 |
| 2024-11-15 | 339.42 | $335.11 | 171700 |
| 2024-11-14 | 339.84 | $339.63 | 126348 |
| 2024-11-13 | 339.36 | $341.91 | 66000 |
| 2024-11-12 | 338.29 | $342.01 | 62326 |
| 2024-11-11 | 337.00 | $343.56 | 67744 |
| 2024-11-08 | 335.15 | $342.52 | 101000 |
| 2024-11-07 | 333.21 | $340.87 | 194100 |
| 2024-11-06 | 331.29 | $338.30 | 215302 |
| 2024-11-05 | 329.59 | $329.14 | 488800 |
| 2024-11-04 | 329.54 | $324.96 | 145100 |
| 2024-11-01 | 330.35 | $325.70 | 170805 |
| 2024-10-31 | 331.13 | $324.21 | 79244 |
| 2024-10-30 | 332.33 | $330.55 | 96500 |
| 2024-10-29 | 332.37 | $331.33 | 47000 |
| 2024-10-28 | 332.24 | $330.85 | 92716 |
| 2024-10-25 | 332.17 | $329.49 | 131311 |
| 2024-10-24 | 332.36 | $329.74 | 114100 |
| 2024-10-23 | 332.50 | $329.05 | 84900 |
| 2024-10-22 | 332.79 | $331.91 | 775836 |
| 2024-10-21 | 332.50 | $332.29 | 93300 |
| 2024-10-18 | 332.07 | $333.43 | 102220 |
| 2024-10-17 | 331.29 | $332.19 | 142726 |
| 2024-10-16 | 330.63 | $332.12 | 182113 |
| 2024-10-15 | 329.86 | $330.39 | 299525 |
| 2024-10-14 | 329.30 | $332.76 | 450410 |
| 2024-10-11 | 328.13 | $330.20 | 354938 |
| 2024-10-10 | 327.30 | $327.71 | 46024 |
| 2024-10-09 | 326.83 | $328.01 | 65800 |
| 2024-10-08 | 326.21 | $325.95 | 69144 |
| 2024-10-07 | 325.90 | $323.27 | 51600 |
| 2024-10-04 | 326.10 | $326.35 | 58324 |
| 2024-10-03 | 325.65 | $323.08 | 77542 |
| 2024-10-02 | 325.80 | $323.80 | 106600 |
| 2024-10-01 | 325.80 | $323.76 | 311600 |
| 2024-09-30 | 325.79 | $326.73 | 238247 |
| 2024-09-27 | 325.13 | $325.60 | 59131 |
| 2024-09-26 | 324.58 | $325.88 | 38500 |
| 2024-09-25 | 323.86 | $324.27 | 48800 |
| 2024-09-24 | 323.35 | $326.47 | 143200 |
| 2024-09-23 | 322.26 | $325.72 | 58506 |
| 2024-09-20 | 321.14 | $324.76 | 76344 |
| 2024-09-19 | 320.02 | $325.63 | 93218 |
| 2024-09-18 | 318.52 | $320.03 | 90600 |
| 2024-09-17 | 317.95 | $321.01 | 114433 |
| 2024-09-16 | 317.07 | $320.67 | 110200 |
| 2024-09-13 | 316.11 | $319.81 | 41613 |
| 2024-09-12 | 315.17 | $317.62 | 87737 |
| 2024-09-11 | 314.54 | $314.79 | 85400 |
| 2024-09-10 | 314.39 | $311.85 | 69900 |
| 2024-09-09 | 314.83 | $311.17 | 56400 |
| 2024-09-06 | 315.48 | $307.60 | 142826 |
| 2024-09-05 | 316.98 | $312.83 | 146700 |
| 2024-09-04 | 317.61 | $313.55 | 74100 |
| 2024-09-03 | 318.17 | $314.31 | 198900 |
| 2024-08-30 | 318.64 | $320.87 | 682300 |
| 2024-08-29 | 317.79 | $318.29 | 57815 |
| 2024-08-28 | 317.33 | $317.83 | 85100 |
| 2024-08-27 | 316.87 | $319.96 | 108800 |
| 2024-08-26 | 315.87 | $319.69 | 50244 |
| 2024-08-23 | 314.76 | $320.28 | 75500 |
| 2024-08-22 | 313.32 | $316.07 | 249000 |
| 2024-08-21 | 312.54 | $318.83 | 41140 |
| 2024-08-20 | 311.04 | $317.65 | 32903 |
| 2024-08-19 | 309.54 | $318.45 | 58436 |
| 2024-08-16 | 307.63 | $315.22 | 172900 |
| 2024-08-15 | 306.09 | $314.61 | 78209 |
| 2024-08-14 | 304.45 | $309.30 | 50036 |
| 2024-08-13 | 303.67 | $308.25 | 88600 |
| 2024-08-12 | 303.00 | $303.35 | 211600 |
| 2024-08-09 | 303.27 | $303.68 | 299700 |
| 2024-08-08 | 303.54 | $302.16 | 74100 |
| 2024-08-07 | 304.18 | $295.14 | 133818 |
| 2024-08-06 | 306.43 | $297.66 | 157110 |
| 2024-08-05 | 308.52 | $294.75 | 296300 |
| 2024-08-02 | 311.56 | $303.63 | 134700 |
| 2024-08-01 | 313.22 | $309.77 | 120100 |
| 2024-07-31 | 313.85 | $314.46 | 75800 |
| 2024-07-30 | 313.58 | $310.07 | 69300 |
| 2024-07-29 | 314.19 | $310.97 | 105339 |
| 2024-07-26 | 314.70 | $311.38 | 44218 |
| 2024-07-25 | 315.20 | $307.75 | 118800 |
| 2024-07-24 | 316.53 | $308.59 | 102700 |
| 2024-07-23 | 317.88 | $315.77 | 80208 |
| 2024-07-22 | 317.91 | $316.29 | 210722 |
| 2024-07-19 | 317.82 | $312.75 | 163168 |
| 2024-07-18 | 318.43 | $314.62 | 99920 |
| 2024-07-17 | 318.72 | $317.60 | 59740 |
| 2024-07-16 | 318.41 | $321.75 | 75928 |
| 2024-07-15 | 317.15 | $319.44 | 91510 |
| 2024-07-12 | 316.14 | $318.26 | 73500 |
| 2024-07-11 | 315.19 | $315.88 | 74900 |
| 2024-07-10 | 314.57 | $317.41 | 70513 |
| 2024-07-09 | 313.50 | $314.39 | 33500 |
| 2024-07-08 | 312.88 | $314.35 | 64905 |
| 2024-07-05 | 312.14 | $313.92 | 73900 |
| 2024-07-03 | 311.35 | $312.45 | 34800 |
| 2024-07-02 | 310.73 | $311.34 | 45900 |
| 2024-07-01 | 310.22 | $309.27 | 165400 |
| 2024-06-28 | 310.05 | $308.67 | 349900 |
| 2024-06-27 | 309.96 | $309.90 | 94600 |
| 2024-06-26 | 309.57 | $309.16 | 175600 |
| 2024-06-25 | 309.26 | $309.00 | 83848 |
| 2024-06-24 | 308.91 | $308.16 | 212600 |
| 2024-06-21 | 308.66 | $308.70 | 53600 |
| 2024-06-20 | 308.24 | $309.04 | 106135 |
| 2024-06-18 | 307.65 | $309.84 | 307615 |
| 2024-06-17 | 306.79 | $309.24 | 191300 |
| 2024-06-14 | 305.89 | $306.68 | 44600 |
| 2024-06-13 | 305.37 | $306.85 | 66800 |
| 2024-06-12 | 304.71 | $306.73 | 64900 |
| 2024-06-11 | 303.96 | $304.02 | 75700 |
| 2024-06-10 | 303.64 | $304.36 | 42710 |
| 2024-06-07 | 303.18 | $303.23 | 83000 |
| 2024-06-06 | 302.87 | $303.86 | 62200 |
| 2024-06-05 | 302.37 | $304.03 | 84709 |
| 2024-06-04 | 301.73 | $300.42 | 49000 |
| 2024-06-03 | 301.74 | $300.50 | 70214 |
| 2024-05-31 | 301.72 | $300.63 | 107900 |
| 2024-05-30 | 301.66 | $297.93 | 289114 |
| 2024-05-29 | 302.13 | $299.67 | 201341 |
| 2024-05-28 | 302.30 | $301.85 | 176124 |
| 2024-05-24 | 302.02 | $302.03 | 98000 |
| 2024-05-23 | 301.63 | $299.79 | 127223 |
| 2024-05-22 | 301.64 | $302.56 | 214242 |
| 2024-05-21 | 301.04 | $303.54 | 138800 |
| 2024-05-20 | 300.12 | $303.00 | 62920 |
| 2024-05-17 | 299.15 | $302.51 | 60700 |
| 2024-05-16 | 298.12 | $302.00 | 48900 |
| 2024-05-15 | 297.00 | $302.92 | 55831 |
| 2024-05-14 | 295.50 | $299.39 | 100300 |
| 2024-05-13 | 294.50 | $297.76 | 47333 |
| 2024-05-10 | 293.67 | $297.71 | 66500 |
| 2024-05-09 | 292.71 | $297.58 | 99600 |
| 2024-05-08 | 291.62 | $295.77 | 33000 |
| 2024-05-07 | 290.74 | $295.98 | 174328 |
| 2024-05-06 | 289.67 | $295.62 | 222131 |
| 2024-05-03 | 288.52 | $292.33 | 57900 |
| 2024-05-02 | 287.88 | $288.77 | 96600 |
| 2024-05-01 | 287.89 | $286.49 | 75026 |
| 2024-04-30 | 288.40 | $286.95 | 77903 |
| 2024-04-29 | 288.90 | $291.76 | 110400 |
| 2024-04-26 | 288.48 | $290.72 | 103406 |
| 2024-04-25 | 288.23 | $287.87 | 52842 |
| 2024-04-24 | 288.54 | $289.20 | 110400 |
| 2024-04-23 | 288.64 | $289.11 | 100800 |
| 2024-04-22 | 288.78 | $285.72 | 131740 |
| 2024-04-19 | 289.67 | $283.16 | 123506 |
| 2024-04-18 | 291.25 | $285.23 | 102333 |
| 2024-04-17 | 292.66 | $285.45 | 132300 |
| 2024-04-16 | 294.25 | $287.62 | 148810 |
| 2024-04-15 | 295.64 | $288.32 | 170569 |
| 2024-04-12 | 297.10 | $291.95 | 175200 |
| 2024-04-11 | 298.03 | $296.33 | 90900 |
| 2024-04-10 | 298.17 | $294.15 | 271127 |
| 2024-04-09 | 298.77 | $297.60 | 203600 |
| 2024-04-08 | 298.74 | $297.07 | 51707 |
| 2024-04-05 | 298.80 | $296.79 | 62513 |
| 2024-04-04 | 298.91 | $293.74 | 115200 |
| 2024-04-03 | 299.66 | $297.43 | 126719 |
| 2024-04-02 | 299.74 | $296.83 | 94300 |
| 2024-04-01 | 299.94 | $299.12 | 104200 |
| 2024-03-28 | 299.66 | $300.08 | 208904 |
| 2024-03-27 | 299.11 | $299.90 | 223700 |
| 2024-03-26 | 298.50 | $296.95 | 141601 |
| 2024-03-25 | 298.38 | $297.51 | 103300 |
| 2024-03-22 | 298.10 | $298.38 | 410800 |
| 2024-03-21 | 297.57 | $299.16 | 104600 |
| 2024-03-20 | 296.76 | $298.59 | 125014 |
| 2024-03-19 | 295.93 | $295.72 | 181700 |
| 2024-03-18 | 295.54 | $293.99 | 178800 |
| 2024-03-15 | 295.43 | $292.34 | 221000 |
| 2024-03-14 | 295.64 | $294.32 | 227738 |
| 2024-03-13 | 295.43 | $295.49 | 270600 |
| 2024-03-12 | 294.92 | $295.56 | 120220 |
| 2024-03-11 | 294.29 | $292.74 | 92234 |
| 2024-03-08 | 294.12 | $293.24 | 97000 |
| 2024-03-07 | 293.80 | $295.06 | 157704 |
| 2024-03-06 | 293.01 | $292.25 | 87536 |
| 2024-03-05 | 292.67 | $290.36 | 358300 |
| 2024-03-04 | 292.64 | $293.55 | 119900 |
| 2024-03-01 | 291.91 | $293.81 | 280902 |
| 2024-02-29 | 290.99 | $291.38 | 217200 |
| 2024-02-28 | 290.40 | $289.86 | 287700 |
| 2024-02-27 | 290.01 | $290.41 | 211628 |
| 2024-02-26 | 289.42 | $289.67 | 111202 |
| 2024-02-23 | 288.86 | $290.50 | 136000 |
| 2024-02-22 | 288.01 | $290.22 | 98131 |
| 2024-02-21 | 287.07 | $284.80 | 108625 |
| 2024-02-20 | 287.08 | $284.63 | 195614 |
| 2024-02-16 | 287.12 | $286.53 | 889407 |
| 2024-02-15 | 286.73 | $288.11 | 208000 |
| 2024-02-14 | 285.92 | $285.82 | 179336 |
| 2024-02-13 | 285.44 | $282.76 | 163500 |
| 2024-02-12 | 285.50 | $287.21 | 109117 |
| 2024-02-09 | 284.61 | $287.12 | 139183 |
| 2024-02-08 | 283.57 | $285.18 | 72612 |
| 2024-02-07 | 282.74 | $284.65 | 485223 |
| 2024-02-06 | 281.87 | $282.24 | 81937 |
| 2024-02-05 | 281.35 | $281.23 | 95522 |
| 2024-02-02 | 280.93 | $282.58 | 134400 |
| 2024-02-01 | 280.14 | $280.01 | 125805 |
| 2024-01-31 | 279.74 | $276.42 | 275940 |
| 2024-01-30 | 280.01 | $281.39 | 219039 |
| 2024-01-29 | 279.25 | $281.70 | 150711 |
| 2024-01-26 | 278.29 | $279.17 | 100900 |
| 2024-01-25 | 277.68 | $279.47 | 125500 |
| 2024-01-24 | 276.89 | $277.94 | 208237 |
| 2024-01-23 | 276.28 | $277.99 | 159426 |
| 2024-01-22 | 275.54 | $277.48 | 779709 |
| 2024-01-19 | 274.77 | $276.22 | 185943 |
| 2024-01-18 | 274.13 | $272.92 | 886900 |
| 2024-01-17 | 274.06 | $270.67 | 671200 |
| 2024-01-16 | 274.43 | $272.25 | 258400 |
| 2024-01-12 | 274.52 | $273.45 | 281300 |
| 2024-01-11 | 274.34 | $273.24 | 332600 |
| 2024-01-10 | 274.16 | $273.51 | 178800 |
| 2024-01-09 | 273.87 | $272.08 | 1.3M |
| 2024-01-08 | 273.82 | $272.82 | 306200 |
| 2024-01-05 | 273.58 | $268.93 | 1.1M |
| 2024-01-04 | 274.10 | $268.36 | 1.1M |
| 2024-01-03 | 274.80 | $269.09 | 878643 |
| 2024-01-02 | 275.42 | $272.00 | 179719 |
| 2023-12-29 | 275.50 | $273.74 | 289500 |
| 2023-12-28 | 275.19 | $274.81 | 125100 |
| 2023-12-27 | 274.57 | $274.87 | 178500 |
| 2023-12-26 | 273.81 | $274.24 | 99543 |
| 2023-12-22 | 273.02 | $272.96 | 185800 |
| 2023-12-21 | 272.34 | $272.27 | 662531 |
| 2023-12-20 | 271.66 | $269.35 | 190300 |
| 2023-12-19 | 271.45 | $274.46 | 421302 |
| 2023-12-18 | 270.10 | $272.43 | 122900 |
| 2023-12-15 | 268.92 | $270.86 | 528300 |
| 2023-12-14 | 267.85 | $271.93 | 203903 |
| 2023-12-13 | 266.36 | $270.20 | 129737 |
| 2023-12-12 | 264.95 | $266.04 | 440400 |
| 2023-12-11 | 264.17 | $264.91 | 221118 |
| 2023-12-08 | 263.47 | $263.80 | 123300 |
| 2023-12-07 | 262.87 | $262.69 | 281700 |
| 2023-12-06 | 262.38 | $260.70 | 131325 |
| 2023-12-05 | 262.21 | $261.71 | 93612 |
| 2023-12-04 | 261.76 | $262.08 | 119400 |
| 2023-12-01 | 261.14 | $263.04 | 202724 |
| 2023-11-30 | 260.19 | $260.93 | 147100 |
| 2023-11-29 | 259.50 | $259.87 | 124100 |
| 2023-11-28 | 258.90 | $259.57 | 218700 |
| 2023-11-27 | 258.24 | $259.48 | 429600 |
| 2023-11-24 | 257.47 | $259.92 | 55500 |
| 2023-11-22 | 256.46 | $259.75 | 146540 |
| 2023-11-21 | 255.30 | $258.59 | 124824 |
| 2023-11-20 | 254.17 | $259.22 | 244900 |
| 2023-11-17 | 252.71 | $257.25 | 136911 |
| 2023-11-16 | 251.42 | $256.67 | 307743 |
| 2023-11-15 | 250.02 | $256.72 | 374541 |
| 2023-11-14 | 248.38 | $256.33 | 143943 |
| 2023-11-13 | 246.55 | $250.65 | 137000 |
| 2023-11-10 | 245.61 | $250.78 | 140322 |
| 2023-11-09 | 244.50 | $247.11 | 113800 |
| 2023-11-08 | 243.99 | $249.28 | 86100 |
| 2023-11-07 | 242.93 | $249.20 | 90700 |
| 2023-11-06 | 241.74 | $248.55 | 158900 |
| 2023-11-03 | 240.49 | $248.41 | 134614 |
| 2023-11-02 | 239.09 | $245.73 | 111900 |
| 2023-11-01 | 238.04 | $240.96 | 175327 |
| 2023-10-31 | 237.86 | $238.65 | 89700 |
| 2023-10-30 | 238.15 | $236.92 | 134300 |
| 2023-10-27 | 238.88 | $234.36 | 251400 |
| 2023-10-26 | 240.28 | $235.55 | 307900 |
| 2023-10-25 | 241.68 | $238.10 | 141800 |
| 2023-10-24 | 242.79 | $241.61 | 203511 |
| 2023-10-23 | 243.35 | $239.79 | 157700 |
| 2023-10-20 | 244.39 | $240.44 | 262300 |
| 2023-10-19 | 245.49 | $243.47 | 192626 |
| 2023-10-18 | 246.13 | $245.88 | 341700 |
| 2023-10-17 | 246.37 | $249.46 | 74201 |
| 2023-10-16 | 245.91 | $249.19 | 226800 |
| 2023-10-13 | 245.45 | $246.45 | 126800 |
| 2023-10-12 | 245.50 | $247.80 | 93200 |
| 2023-10-11 | 245.28 | $249.77 | 94918 |
| 2023-10-10 | 244.64 | $248.84 | 177300 |
| 2023-10-09 | 244.10 | $247.34 | 90200 |
| 2023-10-06 | 243.81 | $245.76 | 157600 |
| 2023-10-05 | 243.83 | $242.87 | 107706 |
| 2023-10-04 | 244.49 | $242.94 | 219300 |
| 2023-10-03 | 245.25 | $241.22 | 138933 |
| 2023-10-02 | 246.52 | $244.80 | 205100 |
| 2023-09-29 | 247.27 | $245.06 | 118317 |
| 2023-09-28 | 248.09 | $245.87 | 92100 |
| 2023-09-27 | 248.89 | $244.32 | 140941 |
| 2023-09-26 | 250.17 | $243.90 | 190500 |
| 2023-09-25 | 251.75 | $248.50 | 155602 |
| 2023-09-22 | 252.62 | $247.50 | 97300 |
| 2023-09-21 | 253.86 | $248.06 | 171000 |
| 2023-09-20 | 255.17 | $252.29 | 136915 |
| 2023-09-19 | 255.81 | $254.57 | 131408 |
| 2023-09-18 | 256.08 | $255.10 | 90837 |
| 2023-09-15 | 256.27 | $255.02 | 294905 |
| 2023-09-14 | 256.51 | $258.23 | 109500 |
| 2023-09-13 | 256.12 | $255.80 | 306200 |
| 2023-09-12 | 256.16 | $255.90 | 205400 |
| 2023-09-11 | 256.20 | $257.25 | 227023 |
| 2023-09-08 | 255.95 | $255.59 | 85800 |
| 2023-09-07 | 256.02 | $255.29 | 110417 |
| 2023-09-06 | 256.16 | $256.15 | 111030 |
| 2023-09-05 | 256.13 | $257.78 | 107145 |
| 2023-09-01 | 255.76 | $259.29 | 130300 |
| 2023-08-31 | 255.01 | $258.35 | 175100 |
| 2023-08-30 | 254.34 | $258.64 | 58000 |
| 2023-08-29 | 253.51 | $257.56 | 91139 |
| 2023-08-28 | 252.77 | $253.89 | 89425 |
| 2023-08-25 | 252.70 | $252.28 | 134310 |
| 2023-08-24 | 252.96 | $250.47 | 100300 |
| 2023-08-23 | 253.66 | $254.09 | 89909 |
| 2023-08-22 | 253.71 | $251.16 | 153100 |
| 2023-08-21 | 254.40 | $251.86 | 107008 |
| 2023-08-18 | 255.05 | $250.50 | 82823 |
| 2023-08-17 | 256.10 | $250.21 | 85300 |
| 2023-08-16 | 257.38 | $252.42 | 127700 |
| 2023-08-15 | 258.39 | $254.32 | 80624 |
| 2023-08-14 | 259.17 | $257.24 | 53203 |
| 2023-08-11 | 259.45 | $255.96 | 87326 |
| 2023-08-10 | 260.04 | $256.14 | 76821 |
| 2023-08-09 | 260.68 | $256.20 | 170000 |
| 2023-08-08 | 261.40 | $258.01 | 87300 |
| 2023-08-07 | 261.83 | $259.17 | 196816 |
| 2023-08-04 | 262.08 | $257.26 | 80307 |
| 2023-08-03 | 262.75 | $258.32 | 111103 |
| 2023-08-02 | 263.28 | $259.10 | 142530 |
| 2023-08-01 | 263.71 | $262.84 | 53211 |
| 2023-07-31 | 263.40 | $263.56 | 93000 |
| 2023-07-28 | 262.86 | $262.79 | 89125 |
| 2023-07-27 | 262.38 | $260.13 | 138627 |
| 2023-07-26 | 262.35 | $262.06 | 101100 |
| 2023-07-25 | 261.88 | $261.82 | 53342 |
| 2023-07-24 | 261.37 | $261.21 | 82900 |
| 2023-07-21 | 260.87 | $260.33 | 83700 |
| 2023-07-20 | 260.45 | $260.36 | 84617 |
| 2023-07-19 | 259.93 | $262.29 | 104913 |
| 2023-07-18 | 258.89 | $261.53 | 129300 |
| 2023-07-17 | 257.82 | $259.61 | 135531 |
| 2023-07-14 | 256.96 | $258.45 | 204600 |
| 2023-07-13 | 256.18 | $258.85 | 360300 |
| 2023-07-12 | 255.18 | $256.72 | 156736 |
| 2023-07-11 | 254.43 | $254.68 | 58400 |
| 2023-07-10 | 253.98 | $252.74 | 80635 |
| 2023-07-07 | 253.84 | $251.80 | 73719 |
| 2023-07-06 | 253.86 | $251.94 | 111430 |
| 2023-07-05 | 253.83 | $254.32 | 188400 |
| 2023-07-03 | 253.27 | $254.86 | 36200 |
| 2023-06-30 | 252.48 | $254.48 | 139720 |
| 2023-06-29 | 251.63 | $251.75 | 96300 |
| 2023-06-28 | 251.19 | $250.55 | 113400 |
| 2023-06-27 | 250.92 | $250.18 | 84600 |
| 2023-06-26 | 250.65 | $247.23 | 416006 |
| 2023-06-23 | 250.95 | $248.04 | 179200 |
| 2023-06-22 | 251.10 | $250.13 | 162343 |
| 2023-06-21 | 250.81 | $249.52 | 76200 |
| 2023-06-20 | 250.57 | $250.92 | 147526 |
| 2023-06-16 | 249.98 | $252.21 | 179846 |
| 2023-06-15 | 249.00 | $253.11 | 77200 |
| 2023-06-14 | 247.64 | $250.03 | 110823 |
| 2023-06-13 | 246.69 | $250.05 | 169000 |
| 2023-06-12 | 245.56 | $248.25 | 112600 |
| 2023-06-09 | 244.61 | $246.07 | 81700 |
| 2023-06-08 | 243.95 | $245.80 | 89700 |
| 2023-06-07 | 243.23 | $244.67 | 119100 |
| 2023-06-06 | 242.61 | $245.78 | 187000 |
| 2023-06-05 | 241.64 | $244.63 | 152609 |
| 2023-06-02 | 240.75 | $245.26 | 162300 |
| 2023-06-01 | 239.57 | $241.22 | 131900 |
| 2023-05-31 | 239.04 | $238.98 | 87844 |
| 2023-05-30 | 238.89 | $240.35 | 152725 |
| 2023-05-26 | 238.41 | $240.31 | 84800 |
| 2023-05-25 | 237.87 | $237.15 | 135214 |
| 2023-05-24 | 237.89 | $235.59 | 109500 |
| 2023-05-23 | 238.24 | $237.44 | 101000 |
| 2023-05-22 | 238.25 | $239.94 | 154241 |
| 2023-05-19 | 237.73 | $239.59 | 96100 |
| 2023-05-18 | 237.18 | $240.05 | 261833 |
| 2023-05-17 | 236.45 | $237.84 | 93400 |
| 2023-05-16 | 236.06 | $234.70 | 50900 |
| 2023-05-15 | 236.26 | $236.57 | 56600 |
| 2023-05-12 | 236.10 | $235.59 | 46100 |
| 2023-05-11 | 236.12 | $235.83 | 100600 |
| 2023-05-10 | 236.08 | $236.38 | 118700 |
| 2023-05-09 | 235.91 | $235.34 | 67433 |
| 2023-05-08 | 235.93 | $236.30 | 89712 |
| 2023-05-05 | 235.75 | $236.26 | 45324 |
| 2023-05-04 | 235.54 | $231.75 | 128039 |
| 2023-05-03 | 236.24 | $233.59 | 42942 |
| 2023-05-02 | 236.66 | $234.99 | 253235 |
| 2023-05-01 | 236.84 | $237.81 | 49595 |
| 2023-04-28 | 236.45 | $237.96 | 51601 |
| 2023-04-27 | 235.96 | $236.03 | 88300 |
| 2023-04-26 | 235.78 | $231.57 | 112100 |
| 2023-04-25 | 236.51 | $232.65 | 90000 |
| 2023-04-24 | 237.12 | $236.57 | 57400 |
| 2023-04-21 | 236.99 | $236.54 | 59400 |
| 2023-04-20 | 236.83 | $236.29 | 66844 |
| 2023-04-19 | 236.68 | $237.68 | 175625 |
| 2023-04-18 | 236.21 | $237.79 | 114300 |
| 2023-04-17 | 235.62 | $237.53 | 226700 |
| 2023-04-14 | 234.99 | $236.61 | 567300 |
| 2023-04-13 | 234.43 | $237.24 | 85637 |
| 2023-04-12 | 233.65 | $234.16 | 64507 |
| 2023-04-11 | 233.37 | $235.27 | 137000 |
| 2023-04-10 | 232.81 | $235.01 | 391400 |
| 2023-04-06 | 232.21 | $234.46 | 79947 |
| 2023-04-05 | 231.62 | $233.62 | 65200 |
| 2023-04-04 | 231.11 | $234.59 | 72105 |
| 2023-04-03 | 230.32 | $236.11 | 323712 |
| 2023-03-31 | 229.07 | $235.41 | 112733 |
| 2023-03-30 | 227.77 | $231.94 | 65627 |
| 2023-03-29 | 226.99 | $230.78 | 135408 |
| 2023-03-28 | 226.35 | $227.51 | 76517 |
| 2023-03-27 | 226.30 | $227.89 | 147200 |
| 2023-03-24 | 226.17 | $227.25 | 123125 |
| 2023-03-23 | 226.17 | $226.04 | 96223 |
| 2023-03-22 | 226.43 | $226.24 | 86502 |
| 2023-03-21 | 226.71 | $230.36 | 154305 |
| 2023-03-20 | 226.17 | $227.13 | 576300 |
| 2023-03-17 | 226.25 | $225.04 | 103529 |
| 2023-03-16 | 226.79 | $227.93 | 300046 |
| 2023-03-15 | 226.82 | $224.15 | 266010 |
| 2023-03-14 | 227.66 | $225.84 | 342600 |
| 2023-03-13 | 228.30 | $222.03 | 197900 |
| 2023-03-10 | 229.85 | $222.76 | 245700 |
| 2023-03-09 | 231.51 | $226.69 | 98925 |
| 2023-03-08 | 232.60 | $231.22 | 78100 |
| 2023-03-07 | 232.93 | $230.90 | 541417 |
| 2023-03-06 | 233.37 | $234.41 | 104237 |
| 2023-03-03 | 233.15 | $234.74 | 111100 |
| 2023-03-02 | 232.82 | $230.96 | 175115 |
| 2023-03-01 | 233.23 | $229.39 | 101340 |
| 2023-02-28 | 234.05 | $229.94 | 45900 |
| 2023-02-27 | 234.87 | $230.76 | 178000 |
| 2023-02-24 | 235.65 | $230.06 | 121700 |
| 2023-02-23 | 236.70 | $232.50 | 87314 |
| 2023-02-22 | 237.39 | $231.32 | 146400 |
| 2023-02-21 | 238.43 | $231.45 | 109500 |
| 2023-02-17 | 239.59 | $236.51 | 90400 |
| 2023-02-16 | 239.86 | $237.08 | 74400 |
| 2023-02-15 | 240.02 | $240.32 | 151144 |
| 2023-02-14 | 239.51 | $239.16 | 115698 |
| 2023-02-13 | 239.14 | $239.10 | 141100 |
| 2023-02-10 | 238.70 | $236.26 | 85202 |
| 2023-02-09 | 238.77 | $235.94 | 77426 |
| 2023-02-08 | 238.88 | $238.16 | 123200 |
| 2023-02-07 | 238.53 | $240.81 | 79716 |
| 2023-02-06 | 237.53 | $237.96 | 84800 |
| 2023-02-03 | 236.95 | $239.56 | 218200 |
| 2023-02-02 | 235.91 | $242.18 | 346400 |
| 2023-02-01 | 234.14 | $238.49 | 344200 |
| 2023-01-31 | 232.83 | $235.66 | 285400 |
| 2023-01-30 | 231.90 | $232.09 | 329100 |
| 2023-01-27 | 231.55 | $235.14 | 220916 |
| 2023-01-26 | 230.49 | $234.31 | 90400 |
| 2023-01-25 | 229.42 | $231.83 | 155800 |
| 2023-01-24 | 228.69 | $231.76 | 251200 |
| 2023-01-23 | 227.84 | $232.18 | 1.4M |
| 2023-01-20 | 226.77 | $229.19 | 393400 |
| 2023-01-19 | 226.14 | $224.95 | 313800 |
| 2023-01-18 | 226.30 | $226.74 | 273635 |
| 2023-01-17 | 226.11 | $230.29 | 423504 |
| 2023-01-13 | 225.13 | $230.64 | 279704 |
| 2023-01-12 | 223.92 | $229.66 | 213100 |
| 2023-01-11 | 222.72 | $228.55 | 149303 |
| 2023-01-10 | 221.57 | $225.56 | 213704 |
| 2023-01-09 | 220.87 | $223.93 | 296800 |
| 2023-01-06 | 220.41 | $223.74 | 291846 |
| 2023-01-05 | 219.93 | $218.83 | 302100 |
| 2023-01-04 | 220.41 | $221.49 | 151915 |
| 2023-01-03 | 220.42 | $219.63 | 829193 |
| 2022-12-30 | 220.85 | $220.68 | 691715 |
| 2022-12-29 | 221.13 | $221.13 | 481039 |
| 2022-12-28 | 221.37 | $217.20 | 334323 |
| 2022-12-27 | 222.49 | $219.90 | 428900 |
| 2022-12-23 | 223.23 | $220.76 | 363618 |
| 2022-12-22 | 223.92 | $219.56 | 322500 |
| 2022-12-21 | 224.98 | $222.81 | 231700 |
| 2022-12-20 | 225.52 | $219.38 | 274107 |
| 2022-12-19 | 226.89 | $219.09 | 691400 |
| 2022-12-16 | 228.53 | $221.20 | 627404 |
| 2022-12-15 | 229.98 | $223.67 | 319700 |
| 2022-12-14 | 231.15 | $229.48 | 263400 |
| 2022-12-13 | 231.26 | $230.75 | 1.3M |
| 2022-12-12 | 231.11 | $230.09 | 216527 |
| 2022-12-09 | 231.06 | $226.84 | 166043 |
| 2022-12-08 | 231.68 | $228.65 | 251641 |
| 2022-12-07 | 232.00 | $226.71 | 219600 |
| 2022-12-06 | 232.76 | $227.15 | 204800 |
| 2022-12-05 | 233.53 | $230.61 | 441847 |
| 2022-12-02 | 233.67 | $235.20 | 293857 |
| 2022-12-01 | 232.85 | $235.47 | 261900 |
| 2022-11-30 | 231.80 | $235.39 | 254400 |
| 2022-11-29 | 230.59 | $228.42 | 126330 |
| 2022-11-28 | 230.63 | $228.69 | 354607 |
| 2022-11-25 | 230.59 | $232.31 | 68740 |
| 2022-11-23 | 229.76 | $232.37 | 117200 |
| 2022-11-22 | 228.76 | $230.99 | 198628 |
| 2022-11-21 | 227.88 | $227.85 | 189400 |
| 2022-11-18 | 227.49 | $228.94 | 173000 |
| 2022-11-17 | 226.79 | $227.92 | 124843 |
| 2022-11-16 | 226.18 | $228.78 | 320700 |
| 2022-11-15 | 225.26 | $230.97 | 268200 |
| 2022-11-14 | 223.73 | $228.76 | 240500 |
| 2022-11-11 | 222.40 | $231.01 | 475940 |
| 2022-11-10 | 220.36 | $228.56 | 329330 |
| 2022-11-09 | 218.52 | $216.25 | 201518 |
| 2022-11-08 | 218.96 | $220.98 | 269244 |
| 2022-11-07 | 218.48 | $219.86 | 343605 |
| 2022-11-04 | 218.16 | $217.90 | 214220 |
| 2022-11-03 | 218.20 | $215.14 | 270900 |
| 2022-11-02 | 218.82 | $217.27 | 133300 |
| 2022-11-01 | 219.09 | $223.19 | 177746 |
| 2022-10-31 | 218.15 | $223.91 | 215417 |
| 2022-10-28 | 216.91 | $225.28 | 235318 |
| 2022-10-27 | 215.19 | $220.30 | 258400 |
| 2022-10-26 | 214.24 | $221.41 | 244803 |
| 2022-10-25 | 212.92 | $222.62 | 212442 |
| 2022-10-24 | 211.15 | $218.70 | 289134 |
| 2022-10-21 | 209.93 | $216.32 | 246800 |
| 2022-10-20 | 209.04 | $211.49 | 94728 |
| 2022-10-19 | 209.05 | $213.30 | 177904 |
| 2022-10-18 | 208.71 | $215.23 | 188932 |
| 2022-10-17 | 207.94 | $212.58 | 202631 |
| 2022-10-14 | 207.64 | $207.11 | 336607 |
| 2022-10-13 | 208.48 | $212.05 | 355348 |
| 2022-10-12 | 208.45 | $206.89 | 474500 |
| 2022-10-11 | 209.53 | $207.42 | 217200 |
| 2022-10-10 | 210.72 | $208.84 | 150640 |
| 2022-10-07 | 211.83 | $210.55 | 190100 |
| 2022-10-06 | 212.80 | $216.65 | 599500 |
| 2022-10-05 | 212.67 | $218.87 | 272200 |
| 2022-10-04 | 212.09 | $219.40 | 541642 |
| 2022-10-03 | 211.35 | $212.26 | 400404 |
| 2022-09-30 | 212.04 | $207.04 | 334500 |
| 2022-09-29 | 213.97 | $209.77 | 389527 |
| 2022-09-28 | 215.69 | $214.29 | 339306 |
| 2022-09-27 | 216.77 | $209.88 | 348318 |
| 2022-09-26 | 218.99 | $210.20 | 416928 |
| 2022-09-23 | 221.53 | $213.48 | 252135 |
| 2022-09-22 | 223.82 | $217.28 | 343013 |
| 2022-09-21 | 225.70 | $219.72 | 406141 |
| 2022-09-20 | 227.39 | $223.52 | 220227 |
| 2022-09-19 | 228.57 | $226.14 | 291320 |
| 2022-09-16 | 229.41 | $224.42 | 249157 |
| 2022-09-15 | 230.76 | $226.71 | 345000 |
| 2022-09-14 | 231.85 | $229.05 | 145539 |
| 2022-09-13 | 232.64 | $228.26 | 462400 |
| 2022-09-12 | 233.72 | $238.46 | 318000 |
| 2022-09-09 | 232.84 | $235.79 | 157500 |
| 2022-09-08 | 232.39 | $231.94 | 226400 |
| 2022-09-07 | 232.69 | $230.20 | 247200 |
| 2022-09-06 | 233.41 | $226.00 | 206400 |
| 2022-09-02 | 235.14 | $226.98 | 139702 |
| 2022-09-01 | 236.95 | $229.27 | 129521 |
| 2022-08-31 | 238.56 | $229.11 | 169305 |
| 2022-08-30 | 240.46 | $230.83 | 111909 |
| 2022-08-29 | 242.30 | $233.47 | 184306 |
| 2022-08-26 | 243.86 | $235.11 | 245742 |
| 2022-08-25 | 245.30 | $243.19 | 138300 |
| 2022-08-24 | 245.25 | $239.67 | 56549 |
| 2022-08-23 | 245.91 | $238.80 | 189119 |
| 2022-08-22 | 246.83 | $239.28 | 385800 |
| 2022-08-19 | 247.76 | $244.39 | 98600 |
| 2022-08-18 | 247.72 | $248.07 | 76600 |
| 2022-08-17 | 246.87 | $247.24 | 177612 |
| 2022-08-16 | 246.02 | $249.40 | 220124 |
| 2022-08-15 | 244.54 | $249.03 | 180435 |
| 2022-08-12 | 242.86 | $248.00 | 202729 |
| 2022-08-11 | 241.09 | $243.93 | 594834 |
| 2022-08-10 | 239.87 | $243.86 | 78441 |
| 2022-08-09 | 238.44 | $238.52 | 68706 |
| 2022-08-08 | 237.87 | $239.94 | 155800 |
| 2022-08-05 | 236.88 | $239.81 | 177700 |
| 2022-08-04 | 235.74 | $239.87 | 90800 |
| 2022-08-03 | 234.37 | $240.01 | 167800 |
| 2022-08-02 | 232.74 | $236.28 | 170408 |
| 2022-08-01 | 231.60 | $237.56 | 219217 |
| 2022-07-29 | 230.00 | $238.01 | 292435 |
| 2022-07-28 | 228.04 | $234.88 | 205000 |
| 2022-07-27 | 226.40 | $231.86 | 150778 |
| 2022-07-26 | 225.14 | $225.92 | 172825 |
| 2022-07-25 | 224.92 | $228.82 | 332200 |
| 2022-07-22 | 224.05 | $228.44 | 196133 |
| 2022-07-21 | 223.12 | $230.83 | 110348 |
| 2022-07-20 | 221.54 | $228.71 | 454901 |
| 2022-07-19 | 220.16 | $226.73 | 229900 |
| 2022-07-18 | 218.99 | $220.68 | 277844 |
| 2022-07-15 | 218.91 | $222.19 | 376600 |
| 2022-07-14 | 218.53 | $217.92 | 311900 |
| 2022-07-13 | 218.99 | $218.94 | 188024 |
| 2022-07-12 | 219.33 | $220.02 | 199549 |
| 2022-07-11 | 219.52 | $221.82 | 167102 |
| 2022-07-08 | 219.37 | $224.72 | 178300 |
| 2022-07-07 | 218.61 | $224.85 | 328000 |
| 2022-07-06 | 217.72 | $221.33 | 428623 |
| 2022-07-05 | 217.45 | $220.85 | 241500 |
| 2022-07-01 | 217.26 | $220.16 | 283428 |
| 2022-06-30 | 217.22 | $217.39 | 426100 |
| 2022-06-29 | 217.79 | $219.71 | 162738 |
| 2022-06-28 | 217.98 | $220.14 | 189640 |
| 2022-06-27 | 218.16 | $224.68 | 287100 |
| 2022-06-24 | 217.43 | $225.33 | 203300 |
| 2022-06-23 | 216.49 | $218.53 | 353448 |
| 2022-06-22 | 216.87 | $216.11 | 398831 |
| 2022-06-21 | 217.86 | $216.36 | 493633 |
| 2022-06-17 | 219.00 | $211.45 | 777200 |
| 2022-06-16 | 221.39 | $210.65 | 309600 |
| 2022-06-15 | 224.37 | $218.26 | 318900 |
| 2022-06-14 | 226.26 | $215.11 | 526605 |
| 2022-06-13 | 229.15 | $215.74 | 773000 |
| 2022-06-10 | 232.38 | $224.89 | 428711 |
| 2022-06-09 | 234.22 | $231.70 | 110613 |
| 2022-06-08 | 234.94 | $237.93 | 84241 |
| 2022-06-07 | 234.46 | $240.65 | 194300 |
| 2022-06-06 | 233.34 | $238.06 | 432226 |
| 2022-06-03 | 232.60 | $237.42 | 111622 |
| 2022-06-02 | 231.90 | $241.32 | 257522 |
| 2022-06-01 | 230.27 | $236.47 | 392500 |
| 2022-05-31 | 229.43 | $238.12 | 234500 |
| 2022-05-27 | 228.13 | $240.06 | 168100 |
| 2022-05-26 | 226.25 | $234.06 | 251111 |
| 2022-05-25 | 225.37 | $229.30 | 222444 |
| 2022-05-24 | 225.39 | $226.88 | 218800 |
| 2022-05-23 | 225.97 | $229.05 | 376835 |
| 2022-05-20 | 226.23 | $225.19 | 206633 |
| 2022-05-19 | 227.39 | $225.07 | 273419 |
| 2022-05-18 | 228.81 | $226.14 | 237732 |
| 2022-05-17 | 230.28 | $235.44 | 419144 |
| 2022-05-16 | 230.06 | $230.54 | 276231 |
| 2022-05-13 | 230.90 | $231.62 | 763643 |
| 2022-05-12 | 231.68 | $225.80 | 244800 |
| 2022-05-11 | 233.87 | $225.49 | 272800 |
| 2022-05-10 | 236.51 | $229.77 | 328329 |
| 2022-05-09 | 238.72 | $229.23 | 316400 |
| 2022-05-06 | 241.43 | $237.38 | 277900 |
| 2022-05-05 | 242.89 | $239.28 | 298000 |
| 2022-05-04 | 244.21 | $248.30 | 384722 |
| 2022-05-03 | 243.87 | $241.18 | 314527 |
| 2022-05-02 | 245.01 | $240.27 | 403145 |
| 2022-04-29 | 246.55 | $238.68 | 380000 |
| 2022-04-28 | 248.69 | $247.35 | 200686 |
| 2022-04-27 | 249.37 | $241.57 | 188400 |
| 2022-04-26 | 251.40 | $241.04 | 189900 |
| 2022-04-25 | 253.88 | $248.41 | 192047 |
| 2022-04-22 | 255.21 | $246.89 | 157000 |
| 2022-04-21 | 257.08 | $253.76 | 156800 |
| 2022-04-20 | 257.81 | $257.93 | 164437 |
| 2022-04-19 | 257.78 | $258.11 | 225900 |
| 2022-04-18 | 257.71 | $253.72 | 177343 |
| 2022-04-14 | 258.55 | $254.13 | 254500 |
| 2022-04-13 | 259.43 | $257.21 | 141300 |
| 2022-04-12 | 259.80 | $254.08 | 152200 |
| 2022-04-11 | 260.89 | $254.77 | 277600 |
| 2022-04-08 | 261.99 | $258.80 | 102600 |
| 2022-04-07 | 262.41 | $259.59 | 411000 |
| 2022-04-06 | 262.72 | $258.74 | 87800 |
| 2022-04-05 | 263.24 | $261.52 | 100643 |
| 2022-04-04 | 263.25 | $265.31 | 76016 |
| 2022-04-01 | 262.43 | $263.27 | 80302 |
| 2022-03-31 | 261.90 | $262.37 | 131708 |
| 2022-03-30 | 261.45 | $266.09 | 127000 |
| 2022-03-29 | 260.13 | $268.21 | 1.8M |
| 2022-03-28 | 258.14 | $264.63 | 1.0M |
| 2022-03-25 | 256.57 | $262.76 | 921000 |
| 2022-03-24 | 255.13 | $261.55 | 66800 |
| 2022-03-23 | 253.72 | $258.75 | 95400 |
| 2022-03-22 | 252.67 | $262.10 | 196123 |
| 2022-03-21 | 250.75 | $259.20 | 114900 |
| 2022-03-18 | 249.14 | $259.13 | 379600 |
| 2022-03-17 | 247.30 | $256.19 | 215108 |
| 2022-03-16 | 245.81 | $252.89 | 312510 |
| 2022-03-15 | 244.79 | $246.88 | 167843 |
| 2022-03-14 | 244.90 | $242.02 | 181130 |
| 2022-03-11 | 246.08 | $244.18 | 135000 |
| 2022-03-10 | 247.02 | $247.59 | 143400 |
| 2022-03-09 | 247.42 | $248.48 | 188918 |
| 2022-03-08 | 247.73 | $242.05 | 216400 |
| 2022-03-07 | 249.46 | $243.55 | 348700 |
| 2022-03-04 | 251.18 | $251.13 | 180638 |
| 2022-03-03 | 251.60 | $253.56 | 131535 |
| 2022-03-02 | 251.60 | $255.54 | 305451 |
| 2022-03-01 | 251.21 | $250.62 | 187628 |
| 2022-02-28 | 251.80 | $254.72 | 310005 |
| 2022-02-25 | 251.66 | $254.88 | 228900 |
| 2022-02-24 | 251.48 | $249.26 | 350219 |
| 2022-02-23 | 252.49 | $245.16 | 382904 |
| 2022-02-22 | 254.54 | $249.78 | 249627 |
| 2022-02-18 | 255.98 | $252.57 | 158000 |
| 2022-02-17 | 257.07 | $254.44 | 95508 |
| 2022-02-16 | 257.97 | $260.39 | 198100 |
| 2022-02-15 | 257.77 | $260.00 | 111409 |
| 2022-02-14 | 257.64 | $255.52 | 225521 |
| 2022-02-11 | 258.45 | $256.55 | 252047 |
| 2022-02-10 | 259.19 | $261.42 | 190537 |
| 2022-02-09 | 259.04 | $265.98 | 178322 |
| 2022-02-08 | 257.93 | $261.84 | 153400 |
| 2022-02-07 | 257.52 | $259.43 | 177246 |
| 2022-02-04 | 257.58 | $260.31 | 126305 |
| 2022-02-03 | 257.50 | $258.46 | 377003 |
| 2022-02-02 | 257.81 | $264.92 | 548135 |
| 2022-02-01 | 256.84 | $263.21 | 214100 |
| 2022-01-31 | 256.10 | $261.18 | 274619 |
| 2022-01-28 | 255.70 | $255.70 | 539600 |
| 2022-01-27 | 256.43 | $249.65 | 289400 |
| 2022-01-26 | 258.59 | $251.27 | 298686 |
| 2022-01-25 | 260.79 | $252.37 | 372910 |
| 2022-01-24 | 263.14 | $255.72 | 1.2M |
| 2022-01-21 | 265.18 | $254.24 | 382600 |
| 2022-01-20 | 267.89 | $259.36 | 261700 |
| 2022-01-19 | 269.96 | $262.43 | 205143 |
| 2022-01-18 | 271.73 | $265.11 | 204000 |
| 2022-01-14 | 273.22 | $270.39 | 148600 |
| 2022-01-13 | 273.85 | $270.28 | 141135 |
| 2022-01-12 | 274.59 | $274.36 | 192021 |
| 2022-01-11 | 274.60 | $273.74 | 152443 |
| 2022-01-10 | 274.73 | $270.64 | 307332 |
| 2022-01-07 | 275.54 | $271.63 | 131832 |
| 2022-01-06 | 276.26 | $272.86 | 369800 |
| 2022-01-05 | 276.83 | $272.66 | 272842 |
| 2022-01-04 | 277.53 | $278.87 | 175709 |
| 2022-01-03 | 277.02 | $279.09 | 229732 |
| 2021-12-31 | 276.37 | $277.50 | 128000 |
| 2021-12-30 | 275.94 | $278.50 | 100536 |
| 2021-12-29 | 275.22 | $278.91 | 242200 |
| 2021-12-28 | 274.29 | $278.69 | 170048 |
| 2021-12-27 | 273.26 | $279.11 | 222722 |
| 2021-12-23 | 271.96 | $275.60 | 227415 |
| 2021-12-22 | 271.20 | $273.97 | 367439 |
| 2021-12-21 | 270.67 | $271.24 | 232621 |
| 2021-12-20 | 270.62 | $265.87 | 206537 |
| 2021-12-17 | 271.70 | $269.25 | 318200 |
| 2021-12-16 | 272.25 | $271.06 | 323337 |
| 2021-12-15 | 272.50 | $273.81 | 254016 |
| 2021-12-14 | 272.21 | $269.62 | 173400 |
| 2021-12-13 | 272.76 | $271.68 | 172300 |
| 2021-12-10 | 272.96 | $275.01 | 219408 |
| 2021-12-09 | 272.50 | $273.15 | 134000 |
| 2021-12-08 | 272.34 | $275.74 | 105849 |
| 2021-12-07 | 271.62 | $274.61 | 173800 |
| 2021-12-06 | 271.02 | $268.88 | 363444 |
| 2021-12-03 | 271.54 | $266.09 | 279106 |
| 2021-12-02 | 272.72 | $268.38 | 211102 |
| 2021-12-01 | 273.62 | $264.30 | 299622 |
| 2021-11-30 | 275.51 | $268.25 | 251100 |
| 2021-11-29 | 276.87 | $273.31 | 117100 |
| 2021-11-26 | 277.36 | $270.39 | 92122 |
| 2021-11-24 | 278.54 | $276.79 | 103002 |
| 2021-11-23 | 278.54 | $275.84 | 82926 |
| 2021-11-22 | 278.72 | $275.86 | 93600 |
| 2021-11-19 | 278.90 | $277.05 | 317800 |
| 2021-11-18 | 278.84 | $277.86 | 85447 |
| 2021-11-17 | 278.58 | $277.33 | 79800 |
| 2021-11-16 | 278.36 | $278.42 | 98537 |
| 2021-11-15 | 277.85 | $277.24 | 165700 |
| 2021-11-12 | 277.48 | $277.33 | 69341 |
| 2021-11-11 | 277.01 | $275.34 | 57300 |
| 2021-11-10 | 276.86 | $274.90 | 172400 |
| 2021-11-09 | 276.75 | $277.52 | 82900 |
| 2021-11-08 | 276.05 | $278.57 | 63200 |
| 2021-11-05 | 274.98 | $278.12 | 66805 |
| 2021-11-04 | 273.82 | $276.99 | 81928 |
| 2021-11-03 | 272.68 | $275.94 | 135654 |
| 2021-11-02 | 271.55 | $274.25 | 197700 |
| 2021-11-01 | 270.58 | $273.25 | 90148 |
| 2021-10-29 | 269.65 | $271.96 | 42800 |
| 2021-10-28 | 268.82 | $271.60 | 37711 |
| 2021-10-27 | 267.92 | $268.65 | 111400 |
| 2021-10-26 | 267.49 | $270.69 | 104218 |
| 2021-10-25 | 266.53 | $270.61 | 85840 |
| 2021-10-22 | 265.43 | $269.22 | 58318 |
| 2021-10-21 | 264.44 | $269.62 | 64623 |
| 2021-10-20 | 263.20 | $268.73 | 67400 |
| 2021-10-19 | 261.93 | $267.62 | 110200 |
| 2021-10-18 | 260.70 | $265.77 | 315800 |
| 2021-10-15 | 259.66 | $264.88 | 128200 |
| 2021-10-14 | 258.65 | $263.24 | 53308 |
| 2021-10-13 | 257.82 | $258.96 | 288900 |
| 2021-10-12 | 257.77 | $257.82 | 79600 |
| 2021-10-11 | 257.97 | $257.99 | 60100 |
| 2021-10-08 | 258.17 | $259.80 | 73400 |
| 2021-10-07 | 258.03 | $260.41 | 118349 |
| 2021-10-06 | 257.75 | $258.01 | 158604 |
| 2021-10-05 | 257.95 | $257.06 | 43023 |
| 2021-10-04 | 258.39 | $254.66 | 163708 |
| 2021-10-01 | 259.42 | $257.98 | 166100 |
| 2021-09-30 | 259.92 | $254.85 | 131704 |
| 2021-09-29 | 261.17 | $257.78 | 105400 |
| 2021-09-28 | 262.02 | $257.54 | 358300 |
| 2021-09-27 | 263.05 | $262.82 | 127200 |
| 2021-09-24 | 263.14 | $263.40 | 65900 |
| 2021-09-23 | 263.13 | $264.11 | 84600 |
| 2021-09-22 | 262.97 | $260.81 | 78733 |
| 2021-09-21 | 263.47 | $258.35 | 70349 |
| 2021-09-20 | 264.58 | $258.37 | 163232 |
| 2021-09-17 | 265.86 | $262.63 | 81700 |
| 2021-09-16 | 266.45 | $265.13 | 74100 |
| 2021-09-15 | 266.59 | $265.40 | 123548 |
| 2021-09-14 | 266.69 | $263.09 | 67720 |
| 2021-09-13 | 267.29 | $264.65 | 151200 |
| 2021-09-10 | 267.65 | $264.12 | 67514 |
| 2021-09-09 | 268.16 | $266.20 | 116200 |
| 2021-09-08 | 268.31 | $267.19 | 49028 |
| 2021-09-07 | 268.25 | $267.77 | 71204 |
| 2021-09-03 | 268.05 | $268.88 | 55200 |
| 2021-09-02 | 267.57 | $269.00 | 37911 |
| 2021-09-01 | 266.97 | $268.18 | 157342 |
| 2021-08-31 | 266.44 | $267.65 | 166000 |
| 2021-08-30 | 265.91 | $268.13 | 32833 |
| 2021-08-27 | 265.19 | $267.20 | 50939 |
| 2021-08-26 | 264.53 | $264.49 | 39833 |
| 2021-08-25 | 264.33 | $266.05 | 107703 |
| 2021-08-24 | 263.76 | $265.42 | 63025 |
| 2021-08-23 | 263.22 | $264.45 | 53000 |
| 2021-08-20 | 262.79 | $261.85 | 50413 |
| 2021-08-19 | 262.83 | $259.53 | 79017 |
| 2021-08-18 | 263.36 | $259.75 | 123400 |
| 2021-08-17 | 263.91 | $262.43 | 57400 |
| 2021-08-16 | 263.98 | $264.34 | 52000 |
| 2021-08-13 | 263.64 | $264.21 | 66100 |
| 2021-08-12 | 263.27 | $263.95 | 52315 |
| 2021-08-11 | 262.87 | $263.32 | 46506 |
| 2021-08-10 | 262.53 | $262.77 | 65500 |
| 2021-08-09 | 262.24 | $262.55 | 37000 |
| 2021-08-06 | 261.94 | $262.78 | 65800 |
| 2021-08-05 | 261.53 | $262.38 | 111620 |
| 2021-08-04 | 261.13 | $260.43 | 138545 |
| 2021-08-03 | 261.06 | $261.76 | 104300 |
| 2021-08-02 | 260.69 | $259.96 | 117038 |
| 2021-07-30 | 260.63 | $260.28 | 107913 |
| 2021-07-29 | 260.48 | $261.87 | 82630 |
| 2021-07-28 | 259.97 | $260.68 | 141246 |
| 2021-07-27 | 259.61 | $260.23 | 46222 |
| 2021-07-26 | 259.27 | $261.69 | 81542 |
| 2021-07-23 | 258.56 | $261.09 | 57247 |
| 2021-07-22 | 257.86 | $258.74 | 59500 |
| 2021-07-21 | 257.54 | $258.47 | 67249 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
427.03
2026-07-17
Close Price
$423.41
Vol: 136500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
206.65
Average
296.80
Maximum
431.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 427.03 | $423.41 | 136500 |
| 2026-07-16 | 428.06 | $427.54 | 346546 |
| 2026-07-15 | 427.98 | $429.48 | 111700 |
| 2026-07-14 | 427.25 | $427.95 | 104440 |
| 2026-07-13 | 426.82 | $426.46 | 93800 |
| 2026-07-10 | 426.74 | $429.57 | 85100 |
| 2026-07-09 | 425.63 | $428.40 | 98500 |
| 2026-07-08 | 424.64 | $424.96 | 103800 |
| 2026-07-07 | 424.50 | $426.36 | 110649 |
| 2026-07-06 | 423.87 | $428.44 | 476018 |
| 2026-07-02 | 422.45 | $425.26 | 168228 |
| 2026-07-01 | 421.71 | $425.58 | 79100 |
| 2026-06-30 | 420.71 | $426.40 | 552000 |
| 2026-06-29 | 419.25 | $423.17 | 310312 |
| 2026-06-26 | 418.50 | $417.25 | 285600 |
| 2026-06-25 | 419.49 | $418.14 | 481136 |
| 2026-06-24 | 420.43 | $418.18 | 155700 |
| 2026-06-23 | 421.57 | $418.24 | 106600 |
| 2026-06-22 | 422.94 | $423.76 | 120646 |
| 2026-06-18 | 422.86 | $424.90 | 159400 |
| 2026-06-17 | 422.40 | $420.20 | 298044 |
| 2026-06-16 | 423.30 | $425.58 | 169653 |
| 2026-06-15 | 422.69 | $427.83 | 151306 |
| 2026-06-12 | 421.23 | $422.01 | 216500 |
| 2026-06-11 | 421.27 | $419.80 | 350000 |
| 2026-06-10 | 422.02 | $412.58 | 160500 |
| 2026-06-09 | 425.20 | $418.99 | 227400 |
| 2026-06-08 | 427.00 | $419.91 | 216028 |
| 2026-06-05 | 428.85 | $418.71 | 169400 |
| 2026-06-04 | 431.41 | $429.93 | 265921 |
| 2026-06-03 | 430.88 | $427.71 | 142300 |
| 2026-06-02 | 430.84 | $431.00 | 114332 |
| 2026-06-01 | 429.65 | $430.01 | 177344 |
| 2026-05-29 | 428.41 | $428.85 | 1.2M |
| 2026-05-28 | 427.16 | $427.96 | 198537 |
| 2026-05-27 | 425.81 | $425.61 | 189200 |
| 2026-05-26 | 424.82 | $425.64 | 322935 |
| 2026-05-22 | 423.50 | $422.50 | 156721 |
| 2026-05-21 | 422.78 | $420.65 | 243325 |
| 2026-05-20 | 422.40 | $419.59 | 325500 |
| 2026-05-19 | 422.16 | $414.93 | 409913 |
| 2026-05-18 | 423.24 | $417.57 | 463700 |
| 2026-05-15 | 423.59 | $418.03 | 223000 |
| 2026-05-14 | 423.73 | $423.38 | 292100 |
| 2026-05-13 | 422.07 | $420.07 | 198300 |
| 2026-05-12 | 420.96 | $418.00 | 245800 |
| 2026-05-11 | 420.11 | $419.06 | 122712 |
| 2026-05-08 | 418.60 | $418.32 | 472118 |
| 2026-05-07 | 416.84 | $414.99 | 176400 |
| 2026-05-06 | 415.61 | $416.74 | 301111 |
| 2026-05-05 | 413.43 | $411.17 | 125828 |
| 2026-05-04 | 412.39 | $407.84 | 226400 |
| 2026-05-01 | 412.04 | $409.36 | 129500 |
| 2026-04-30 | 410.99 | $408.18 | 341300 |
| 2026-04-29 | 409.94 | $404.00 | 177200 |
| 2026-04-28 | 409.84 | $404.36 | 89109 |
| 2026-04-27 | 409.45 | $406.77 | 123005 |
| 2026-04-24 | 408.06 | $406.24 | 191700 |
| 2026-04-23 | 406.38 | $403.33 | 201618 |
| 2026-04-22 | 405.09 | $404.99 | 131100 |
| 2026-04-21 | 402.85 | $401.32 | 317621 |
| 2026-04-20 | 401.13 | $403.97 | 224700 |
| 2026-04-17 | 398.05 | $404.36 | 196600 |
| 2026-04-16 | 394.06 | $399.40 | 219119 |
| 2026-04-15 | 390.66 | $398.35 | 236700 |
| 2026-04-14 | 386.76 | $395.40 | 460700 |
| 2026-04-13 | 382.88 | $390.91 | 262800 |
| 2026-04-10 | 379.54 | $386.71 | 170000 |
| 2026-04-09 | 376.78 | $387.27 | 399512 |
| 2026-04-08 | 373.23 | $385.36 | 273600 |
| 2026-04-07 | 369.55 | $375.58 | 185100 |
| 2026-04-06 | 368.21 | $375.43 | 176616 |
| 2026-04-02 | 366.69 | $373.78 | 478800 |
| 2026-04-01 | 365.44 | $373.23 | 346648 |
| 2026-03-31 | 364.20 | $370.68 | 475400 |
| 2026-03-30 | 363.60 | $359.93 | 188900 |
| 2026-03-27 | 366.39 | $361.62 | 567730 |
| 2026-03-26 | 369.36 | $367.98 | 342600 |
| 2026-03-25 | 371.06 | $374.34 | 336548 |
| 2026-03-24 | 371.22 | $372.27 | 302745 |
| 2026-03-23 | 372.17 | $373.13 | 511100 |
| 2026-03-20 | 373.14 | $368.52 | 470300 |
| 2026-03-19 | 375.87 | $374.34 | 550400 |
| 2026-03-18 | 377.43 | $375.30 | 398530 |
| 2026-03-17 | 379.11 | $380.28 | 193631 |
| 2026-03-16 | 379.64 | $379.96 | 196707 |
| 2026-03-13 | 380.45 | $376.11 | 234600 |
| 2026-03-12 | 382.72 | $378.23 | 474100 |
| 2026-03-11 | 384.86 | $384.31 | 111600 |
| 2026-03-10 | 385.59 | $384.65 | 296504 |
| 2026-03-09 | 386.40 | $385.60 | 395942 |
| 2026-03-06 | 387.12 | $382.38 | 363800 |
| 2026-03-05 | 389.05 | $387.57 | 352444 |
| 2026-03-04 | 389.76 | $389.95 | 313501 |
| 2026-03-03 | 389.90 | $387.33 | 729100 |
| 2026-03-02 | 390.91 | $391.12 | 391720 |
| 2026-02-27 | 390.94 | $390.66 | 311321 |
| 2026-02-26 | 391.13 | $392.69 | 184142 |
| 2026-02-25 | 390.72 | $394.21 | 199000 |
| 2026-02-24 | 389.75 | $391.20 | 347900 |
| 2026-02-23 | 389.54 | $388.09 | 223006 |
| 2026-02-20 | 390.28 | $392.65 | 353320 |
| 2026-02-19 | 389.75 | $390.28 | 156801 |
| 2026-02-18 | 389.87 | $390.76 | 194300 |
| 2026-02-17 | 389.88 | $388.78 | 634600 |
| 2026-02-13 | 390.54 | $388.30 | 551947 |
| 2026-02-12 | 391.50 | $387.63 | 348000 |
| 2026-02-11 | 392.89 | $393.91 | 295100 |
| 2026-02-10 | 392.59 | $394.03 | 127846 |
| 2026-02-09 | 392.19 | $395.11 | 239700 |
| 2026-02-06 | 391.36 | $393.18 | 206134 |
| 2026-02-05 | 390.97 | $385.07 | 187609 |
| 2026-02-04 | 393.07 | $389.96 | 293400 |
| 2026-02-03 | 394.06 | $391.82 | 305743 |
| 2026-02-02 | 394.68 | $394.86 | 257900 |
| 2026-01-30 | 394.45 | $392.67 | 313724 |
| 2026-01-29 | 394.84 | $394.64 | 188747 |
| 2026-01-28 | 394.67 | $395.40 | 203640 |
| 2026-01-27 | 394.20 | $395.84 | 106834 |
| 2026-01-26 | 393.47 | $394.71 | 223900 |
| 2026-01-23 | 392.92 | $392.71 | 149900 |
| 2026-01-22 | 392.86 | $393.18 | 265659 |
| 2026-01-21 | 392.63 | $391.06 | 301902 |
| 2026-01-20 | 393.00 | $386.36 | 315600 |
| 2026-01-16 | 394.91 | $394.01 | 209800 |
| 2026-01-15 | 394.79 | $394.31 | 191000 |
| 2026-01-14 | 394.51 | $393.13 | 153560 |
| 2026-01-13 | 394.51 | $394.67 | 129044 |
| 2026-01-12 | 393.98 | $395.60 | 197335 |
| 2026-01-09 | 393.00 | $394.77 | 128100 |
| 2026-01-08 | 392.03 | $392.31 | 157101 |
| 2026-01-07 | 391.61 | $392.24 | 678100 |
| 2026-01-06 | 391.08 | $393.50 | 753144 |
| 2026-01-05 | 390.02 | $390.86 | 186527 |
| 2026-01-02 | 389.54 | $387.87 | 291948 |
| 2025-12-31 | 389.88 | $386.85 | 276400 |
| 2025-12-30 | 390.59 | $389.73 | 471729 |
| 2025-12-29 | 390.51 | $390.34 | 142428 |
| 2025-12-26 | 390.20 | $391.82 | 131418 |
| 2025-12-24 | 389.32 | $392.07 | 210500 |
| 2025-12-23 | 388.15 | $390.79 | 156900 |
| 2025-12-22 | 387.10 | $389.49 | 270400 |
| 2025-12-19 | 386.23 | $386.68 | 201804 |
| 2025-12-18 | 386.04 | $383.31 | 143200 |
| 2025-12-17 | 386.87 | $380.47 | 196906 |
| 2025-12-16 | 388.75 | $384.68 | 304136 |
| 2025-12-15 | 389.69 | $386.78 | 227904 |
| 2025-12-12 | 390.14 | $387.67 | 229805 |
| 2025-12-11 | 390.36 | $392.00 | 227100 |
| 2025-12-10 | 389.20 | $390.83 | 119500 |
| 2025-12-09 | 388.13 | $387.85 | 96730 |
| 2025-12-08 | 387.73 | $388.21 | 353800 |
| 2025-12-05 | 387.08 | $389.40 | 155807 |
| 2025-12-04 | 385.89 | $388.88 | 83716 |
| 2025-12-03 | 384.58 | $388.28 | 110200 |
| 2025-12-02 | 383.15 | $386.56 | 88027 |
| 2025-12-01 | 381.94 | $386.33 | 221600 |
| 2025-11-28 | 380.53 | $388.14 | 85505 |
| 2025-11-26 | 378.25 | $385.73 | 251508 |
| 2025-11-25 | 376.27 | $383.05 | 147300 |
| 2025-11-24 | 374.73 | $378.80 | 153840 |
| 2025-11-21 | 374.24 | $373.81 | 425744 |
| 2025-11-20 | 375.29 | $369.30 | 178115 |
| 2025-11-19 | 378.03 | $375.20 | 188017 |
| 2025-11-18 | 379.55 | $373.93 | 128694 |
| 2025-11-17 | 381.81 | $376.62 | 171800 |
| 2025-11-14 | 383.74 | $380.52 | 2.2M |
| 2025-11-13 | 384.84 | $380.67 | 357500 |
| 2025-11-12 | 386.12 | $387.55 | 73002 |
| 2025-11-11 | 385.49 | $387.25 | 78616 |
| 2025-11-10 | 384.79 | $386.47 | 92756 |
| 2025-11-07 | 384.17 | $380.80 | 124100 |
| 2025-11-06 | 385.19 | $380.34 | 159500 |
| 2025-11-05 | 386.56 | $384.08 | 264500 |
| 2025-11-04 | 387.00 | $382.66 | 141745 |
| 2025-11-03 | 387.96 | $387.59 | 100600 |
| 2025-10-31 | 387.51 | $387.08 | 114000 |
| 2025-10-30 | 387.08 | $385.30 | 89606 |
| 2025-10-29 | 387.06 | $389.70 | 154700 |
| 2025-10-28 | 385.60 | $389.89 | 99400 |
| 2025-10-27 | 383.72 | $389.37 | 75800 |
| 2025-10-24 | 381.56 | $385.02 | 78736 |
| 2025-10-23 | 380.27 | $381.99 | 58400 |
| 2025-10-22 | 379.64 | $379.59 | 87900 |
| 2025-10-21 | 379.62 | $381.82 | 152205 |
| 2025-10-20 | 378.88 | $381.82 | 77534 |
| 2025-10-17 | 377.96 | $377.62 | 313000 |
| 2025-10-16 | 378.17 | $376.05 | 186800 |
| 2025-10-15 | 378.91 | $378.89 | 126900 |
| 2025-10-14 | 378.89 | $377.24 | 157600 |
| 2025-10-13 | 379.38 | $377.29 | 190111 |
| 2025-10-10 | 379.93 | $371.33 | 205800 |
| 2025-10-09 | 382.47 | $381.55 | 576635 |
| 2025-10-08 | 382.27 | $382.94 | 128009 |
| 2025-10-07 | 381.55 | $380.40 | 168100 |
| 2025-10-06 | 381.42 | $382.18 | 436700 |
| 2025-10-03 | 380.66 | $380.77 | 87127 |
| 2025-10-02 | 380.12 | $380.57 | 160400 |
| 2025-10-01 | 379.48 | $380.18 | 131720 |
| 2025-09-30 | 378.78 | $378.94 | 333117 |
| 2025-09-29 | 378.27 | $377.67 | 210825 |
| 2025-09-26 | 378.01 | $376.80 | 233300 |
| 2025-09-25 | 377.91 | $374.33 | 68004 |
| 2025-09-24 | 378.53 | $376.25 | 60900 |
| 2025-09-23 | 378.62 | $377.72 | 145000 |
| 2025-09-22 | 378.20 | $379.81 | 68304 |
| 2025-09-19 | 376.96 | $377.98 | 191508 |
| 2025-09-18 | 375.98 | $376.73 | 221800 |
| 2025-09-17 | 375.12 | $374.38 | 95345 |
| 2025-09-16 | 374.77 | $374.80 | 198831 |
| 2025-09-15 | 374.15 | $376.12 | 292223 |
| 2025-09-12 | 372.92 | $374.42 | 84144 |
| 2025-09-11 | 371.92 | $374.94 | 65300 |
| 2025-09-10 | 370.48 | $371.53 | 103300 |
| 2025-09-09 | 369.78 | $370.63 | 226500 |
| 2025-09-08 | 369.16 | $370.18 | 54527 |
| 2025-09-05 | 368.52 | $369.04 | 55313 |
| 2025-09-04 | 368.07 | $369.59 | 57300 |
| 2025-09-03 | 367.32 | $366.49 | 60600 |
| 2025-09-02 | 367.35 | $364.84 | 64635 |
| 2025-08-29 | 367.87 | $367.27 | 57515 |
| 2025-08-28 | 367.71 | $369.57 | 70800 |
| 2025-08-27 | 366.74 | $368.29 | 235002 |
| 2025-08-26 | 365.93 | $367.17 | 252919 |
| 2025-08-25 | 365.27 | $365.69 | 186400 |
| 2025-08-22 | 364.89 | $367.28 | 107700 |
| 2025-08-21 | 363.90 | $361.08 | 105833 |
| 2025-08-20 | 364.63 | $362.27 | 325200 |
| 2025-08-19 | 365.11 | $363.48 | 77533 |
| 2025-08-18 | 365.27 | $365.52 | 53600 |
| 2025-08-15 | 364.77 | $365.59 | 116815 |
| 2025-08-14 | 364.10 | $366.27 | 44400 |
| 2025-08-13 | 363.03 | $366.82 | 73220 |
| 2025-08-12 | 361.51 | $365.03 | 66700 |
| 2025-08-11 | 360.20 | $360.90 | 120727 |
| 2025-08-08 | 359.88 | $361.59 | 84600 |
| 2025-08-07 | 359.25 | $359.04 | 122800 |
| 2025-08-06 | 359.27 | $359.33 | 88500 |
| 2025-08-05 | 359.17 | $356.93 | 67923 |
| 2025-08-04 | 359.79 | $358.81 | 114938 |
| 2025-08-01 | 359.91 | $353.10 | 112845 |
| 2025-07-31 | 361.83 | $358.96 | 199800 |
| 2025-07-30 | 362.26 | $360.58 | 137349 |
| 2025-07-29 | 362.21 | $360.90 | 69100 |
| 2025-07-28 | 361.99 | $362.16 | 154067 |
| 2025-07-25 | 361.26 | $362.05 | 58222 |
| 2025-07-24 | 360.33 | $360.68 | 78039 |
| 2025-07-23 | 359.57 | $360.77 | 146320 |
| 2025-07-22 | 358.55 | $357.61 | 97600 |
| 2025-07-21 | 358.25 | $357.49 | 80526 |
| 2025-07-18 | 357.85 | $357.07 | 64011 |
| 2025-07-17 | 357.44 | $357.42 | 150500 |
| 2025-07-16 | 356.76 | $354.93 | 153360 |
| 2025-07-15 | 356.64 | $353.64 | 120700 |
| 2025-07-14 | 356.84 | $355.46 | 199900 |
| 2025-07-11 | 356.42 | $354.59 | 77200 |
| 2025-07-10 | 356.11 | $356.25 | 112838 |
| 2025-07-09 | 355.13 | $355.18 | 106447 |
| 2025-07-08 | 354.18 | $352.92 | 58200 |
| 2025-07-07 | 353.66 | $353.37 | 214800 |
| 2025-07-03 | 352.80 | $355.94 | 77800 |
| 2025-07-02 | 350.86 | $352.91 | 149000 |
| 2025-07-01 | 349.38 | $351.04 | 409600 |
| 2025-06-30 | 348.10 | $351.00 | 152910 |
| 2025-06-27 | 346.48 | $349.21 | 241235 |
| 2025-06-26 | 345.02 | $347.82 | 153200 |
| 2025-06-25 | 343.63 | $344.97 | 207501 |
| 2025-06-24 | 342.78 | $344.77 | 114445 |
| 2025-06-23 | 341.77 | $341.38 | 267100 |
| 2025-06-20 | 341.57 | $338.06 | 172702 |
| 2025-06-18 | 342.33 | $338.69 | 194200 |
| 2025-06-17 | 343.00 | $338.62 | 206500 |
| 2025-06-16 | 343.79 | $341.82 | 287102 |
| 2025-06-13 | 343.66 | $339.06 | 193700 |
| 2025-06-12 | 344.29 | $343.10 | 288325 |
| 2025-06-11 | 343.71 | $342.22 | 139100 |
| 2025-06-10 | 343.19 | $343.02 | 107418 |
| 2025-06-09 | 342.22 | $341.25 | 148000 |
| 2025-06-06 | 341.50 | $340.96 | 100115 |
| 2025-06-05 | 340.64 | $337.27 | 150800 |
| 2025-06-04 | 340.66 | $338.90 | 157938 |
| 2025-06-03 | 340.08 | $338.95 | 161824 |
| 2025-06-02 | 339.27 | $336.52 | 202400 |
| 2025-05-30 | 338.94 | $334.88 | 386535 |
| 2025-05-29 | 338.97 | $335.11 | 181100 |
| 2025-05-28 | 338.82 | $334.14 | 289400 |
| 2025-05-27 | 338.83 | $336.00 | 201549 |
| 2025-05-23 | 338.15 | $329.18 | 190208 |
| 2025-05-22 | 339.34 | $331.23 | 169200 |
| 2025-05-21 | 340.01 | $331.32 | 206719 |
| 2025-05-20 | 340.65 | $337.17 | 142900 |
| 2025-05-19 | 339.41 | $338.29 | 167900 |
| 2025-05-16 | 337.40 | $338.25 | 108519 |
| 2025-05-15 | 334.80 | $335.80 | 193806 |
| 2025-05-14 | 332.26 | $334.46 | 962848 |
| 2025-05-13 | 329.46 | $334.09 | 261715 |
| 2025-05-12 | 326.04 | $331.80 | 181900 |
| 2025-05-09 | 322.48 | $321.47 | 168350 |
| 2025-05-08 | 321.34 | $321.48 | 176100 |
| 2025-05-07 | 319.85 | $318.90 | 217500 |
| 2025-05-06 | 318.78 | $317.81 | 98600 |
| 2025-05-05 | 317.75 | $320.26 | 131700 |
| 2025-05-02 | 315.65 | $321.97 | 108145 |
| 2025-05-01 | 312.50 | $317.10 | 204610 |
| 2025-04-30 | 310.17 | $314.85 | 340450 |
| 2025-04-29 | 308.01 | $315.19 | 199616 |
| 2025-04-28 | 305.28 | $313.12 | 173043 |
| 2025-04-25 | 302.62 | $313.20 | 278747 |
| 2025-04-24 | 299.39 | $310.86 | 209433 |
| 2025-04-23 | 296.26 | $304.49 | 232847 |
| 2025-04-22 | 294.55 | $299.38 | 185837 |
| 2025-04-21 | 294.19 | $292.05 | 387903 |
| 2025-04-17 | 296.19 | $298.97 | 145300 |
| 2025-04-16 | 296.54 | $298.31 | 290010 |
| 2025-04-15 | 297.30 | $304.55 | 121000 |
| 2025-04-14 | 296.36 | $305.20 | 194046 |
| 2025-04-11 | 295.16 | $302.59 | 284800 |
| 2025-04-10 | 294.66 | $297.56 | 1.0M |
| 2025-04-09 | 295.82 | $308.35 | 650900 |
| 2025-04-08 | 293.98 | $281.67 | 424441 |
| 2025-04-07 | 300.35 | $286.12 | 724900 |
| 2025-04-04 | 306.86 | $287.37 | 768100 |
| 2025-04-03 | 314.51 | $305.45 | 531033 |
| 2025-04-02 | 318.19 | $321.20 | 127899 |
| 2025-04-01 | 317.75 | $318.85 | 225831 |
| 2025-03-31 | 318.02 | $317.64 | 216700 |
| 2025-03-28 | 318.78 | $315.99 | 394000 |
| 2025-03-27 | 320.30 | $322.67 | 112529 |
| 2025-03-26 | 320.09 | $323.49 | 110500 |
| 2025-03-25 | 319.63 | $327.54 | 122700 |
| 2025-03-24 | 317.86 | $326.95 | 126330 |
| 2025-03-21 | 315.98 | $321.18 | 188700 |
| 2025-03-20 | 315.62 | $321.08 | 194700 |
| 2025-03-19 | 315.32 | $321.81 | 352800 |
| 2025-03-18 | 314.84 | $318.11 | 161836 |
| 2025-03-17 | 315.56 | $322.28 | 208048 |
| 2025-03-14 | 315.25 | $319.89 | 194200 |
| 2025-03-13 | 315.78 | $313.10 | 207900 |
| 2025-03-12 | 318.71 | $317.58 | 302800 |
| 2025-03-11 | 321.01 | $315.72 | 323345 |
| 2025-03-10 | 324.52 | $318.35 | 254100 |
| 2025-03-07 | 328.07 | $327.42 | 250610 |
| 2025-03-06 | 329.63 | $325.30 | 206700 |
| 2025-03-05 | 332.28 | $331.37 | 253247 |
| 2025-03-04 | 333.67 | $327.92 | 500847 |
| 2025-03-03 | 336.51 | $332.03 | 200322 |
| 2025-02-28 | 338.72 | $338.01 | 157900 |
| 2025-02-27 | 339.57 | $332.90 | 121200 |
| 2025-02-26 | 342.25 | $338.33 | 208602 |
| 2025-02-25 | 343.81 | $338.12 | 132100 |
| 2025-02-24 | 345.78 | $339.83 | 221800 |
| 2025-02-21 | 347.64 | $341.61 | 86800 |
| 2025-02-20 | 349.31 | $348.15 | 72600 |
| 2025-02-19 | 349.25 | $349.83 | 208512 |
| 2025-02-18 | 348.61 | $349.54 | 128100 |
| 2025-02-14 | 347.89 | $348.51 | 79844 |
| 2025-02-13 | 347.31 | $348.51 | 112500 |
| 2025-02-12 | 346.57 | $344.87 | 145300 |
| 2025-02-11 | 346.79 | $346.29 | 82216 |
| 2025-02-10 | 346.58 | $346.32 | 215238 |
| 2025-02-07 | 346.30 | $343.89 | 295500 |
| 2025-02-06 | 346.68 | $347.31 | 110749 |
| 2025-02-05 | 346.04 | $346.12 | 105139 |
| 2025-02-04 | 345.61 | $344.64 | 138613 |
| 2025-02-03 | 345.51 | $342.37 | 186630 |
| 2025-01-31 | 346.09 | $344.47 | 185034 |
| 2025-01-30 | 346.09 | $346.54 | 209131 |
| 2025-01-29 | 345.39 | $344.60 | 251400 |
| 2025-01-28 | 345.12 | $345.92 | 148200 |
| 2025-01-27 | 344.35 | $343.06 | 432307 |
| 2025-01-24 | 344.27 | $348.02 | 167200 |
| 2025-01-23 | 342.58 | $348.61 | 182947 |
| 2025-01-22 | 340.31 | $346.94 | 156200 |
| 2025-01-21 | 338.06 | $345.35 | 195900 |
| 2025-01-17 | 335.83 | $341.94 | 158600 |
| 2025-01-16 | 334.22 | $338.76 | 233300 |
| 2025-01-15 | 333.30 | $338.93 | 168100 |
| 2025-01-14 | 332.16 | $332.51 | 186240 |
| 2025-01-13 | 332.86 | $332.13 | 196804 |
| 2025-01-10 | 333.89 | $331.38 | 205000 |
| 2025-01-08 | 335.42 | $336.67 | 194900 |
| 2025-01-07 | 335.66 | $336.31 | 186433 |
| 2025-01-06 | 336.10 | $339.93 | 205200 |
| 2025-01-03 | 335.53 | $338.19 | 130801 |
| 2025-01-02 | 335.44 | $333.73 | 637700 |
| 2024-12-31 | 336.77 | $334.25 | 172500 |
| 2024-12-30 | 338.28 | $335.63 | 163329 |
| 2024-12-27 | 339.70 | $339.21 | 150736 |
| 2024-12-26 | 340.33 | $343.13 | 139500 |
| 2024-12-24 | 339.87 | $342.78 | 75423 |
| 2024-12-23 | 339.45 | $339.30 | 199501 |
| 2024-12-20 | 340.06 | $337.20 | 199900 |
| 2024-12-19 | 341.49 | $333.63 | 233100 |
| 2024-12-18 | 344.37 | $333.86 | 192400 |
| 2024-12-17 | 347.80 | $344.62 | 258136 |
| 2024-12-16 | 348.54 | $347.66 | 289723 |
| 2024-12-13 | 348.44 | $345.95 | 78430 |
| 2024-12-12 | 348.82 | $346.37 | 117000 |
| 2024-12-11 | 349.10 | $348.34 | 124200 |
| 2024-12-10 | 348.76 | $345.61 | 122901 |
| 2024-12-09 | 349.15 | $346.74 | 134900 |
| 2024-12-06 | 349.21 | $349.08 | 219735 |
| 2024-12-05 | 348.48 | $347.97 | 74000 |
| 2024-12-04 | 347.87 | $348.94 | 365400 |
| 2024-12-03 | 346.76 | $346.79 | 163800 |
| 2024-12-02 | 346.02 | $346.74 | 315415 |
| 2024-11-29 | 345.08 | $346.20 | 34400 |
| 2024-11-27 | 344.04 | $344.09 | 105937 |
| 2024-11-26 | 343.39 | $344.98 | 77600 |
| 2024-11-25 | 342.25 | $344.00 | 455333 |
| 2024-11-22 | 341.13 | $342.28 | 272700 |
| 2024-11-21 | 340.26 | $340.51 | 214700 |
| 2024-11-20 | 339.72 | $338.22 | 90300 |
| 2024-11-19 | 339.73 | $337.95 | 96000 |
| 2024-11-18 | 339.79 | $336.53 | 105000 |
| 2024-11-15 | 340.27 | $335.11 | 171700 |
| 2024-11-14 | 341.23 | $339.63 | 126348 |
| 2024-11-13 | 340.92 | $341.91 | 66000 |
| 2024-11-12 | 339.74 | $342.01 | 62326 |
| 2024-11-11 | 338.22 | $343.56 | 67744 |
| 2024-11-08 | 335.81 | $342.52 | 101000 |
| 2024-11-07 | 333.16 | $340.87 | 194100 |
| 2024-11-06 | 330.43 | $338.30 | 215302 |
| 2024-11-05 | 327.90 | $329.14 | 488800 |
| 2024-11-04 | 327.71 | $324.96 | 145100 |
| 2024-11-01 | 328.82 | $325.70 | 170805 |
| 2024-10-31 | 329.92 | $324.21 | 79244 |
| 2024-10-30 | 331.72 | $330.55 | 96500 |
| 2024-10-29 | 331.89 | $331.33 | 47000 |
| 2024-10-28 | 331.82 | $330.85 | 92716 |
| 2024-10-25 | 331.85 | $329.49 | 131311 |
| 2024-10-24 | 332.29 | $329.74 | 114100 |
| 2024-10-23 | 332.70 | $329.05 | 84900 |
| 2024-10-22 | 333.37 | $331.91 | 775836 |
| 2024-10-21 | 333.24 | $332.29 | 93300 |
| 2024-10-18 | 332.90 | $333.43 | 102220 |
| 2024-10-17 | 332.07 | $332.19 | 142726 |
| 2024-10-16 | 331.39 | $332.12 | 182113 |
| 2024-10-15 | 330.54 | $330.39 | 299525 |
| 2024-10-14 | 330.00 | $332.76 | 450410 |
| 2024-10-11 | 328.54 | $330.20 | 354938 |
| 2024-10-10 | 327.53 | $327.71 | 46024 |
| 2024-10-09 | 327.05 | $328.01 | 65800 |
| 2024-10-08 | 326.33 | $325.95 | 69144 |
| 2024-10-07 | 326.06 | $323.27 | 51600 |
| 2024-10-04 | 326.55 | $326.35 | 58324 |
| 2024-10-03 | 326.12 | $323.08 | 77542 |
| 2024-10-02 | 326.60 | $323.80 | 106600 |
| 2024-10-01 | 326.89 | $323.76 | 311600 |
| 2024-09-30 | 327.21 | $326.73 | 238247 |
| 2024-09-27 | 326.60 | $325.60 | 59131 |
| 2024-09-26 | 326.16 | $325.88 | 38500 |
| 2024-09-25 | 325.47 | $324.27 | 48800 |
| 2024-09-24 | 325.08 | $326.47 | 143200 |
| 2024-09-23 | 323.84 | $325.72 | 58506 |
| 2024-09-20 | 322.52 | $324.76 | 76344 |
| 2024-09-19 | 321.17 | $325.63 | 93218 |
| 2024-09-18 | 319.20 | $320.03 | 90600 |
| 2024-09-17 | 318.55 | $321.01 | 114433 |
| 2024-09-16 | 317.41 | $320.67 | 110200 |
| 2024-09-13 | 316.11 | $319.81 | 41613 |
| 2024-09-12 | 314.77 | $317.62 | 87737 |
| 2024-09-11 | 313.84 | $314.79 | 85400 |
| 2024-09-10 | 313.59 | $311.85 | 69900 |
| 2024-09-09 | 314.22 | $311.17 | 56400 |
| 2024-09-06 | 315.19 | $307.60 | 142826 |
| 2024-09-05 | 317.48 | $312.83 | 146700 |
| 2024-09-04 | 318.60 | $313.55 | 74100 |
| 2024-09-03 | 319.69 | $314.31 | 198900 |
| 2024-08-30 | 320.73 | $320.87 | 682300 |
| 2024-08-29 | 319.87 | $318.29 | 57815 |
| 2024-08-28 | 319.57 | $317.83 | 85100 |
| 2024-08-27 | 319.29 | $319.96 | 108800 |
| 2024-08-26 | 318.23 | $319.69 | 50244 |
| 2024-08-23 | 316.96 | $320.28 | 75500 |
| 2024-08-22 | 315.18 | $316.07 | 249000 |
| 2024-08-21 | 314.30 | $318.83 | 41140 |
| 2024-08-20 | 312.32 | $317.65 | 32903 |
| 2024-08-19 | 310.26 | $318.45 | 58436 |
| 2024-08-16 | 307.48 | $315.22 | 172900 |
| 2024-08-15 | 305.14 | $314.61 | 78209 |
| 2024-08-14 | 302.49 | $309.30 | 50036 |
| 2024-08-13 | 301.00 | $308.25 | 88600 |
| 2024-08-12 | 299.57 | $303.35 | 211600 |
| 2024-08-09 | 299.44 | $303.68 | 299700 |
| 2024-08-08 | 299.26 | $302.16 | 74100 |
| 2024-08-07 | 299.60 | $295.14 | 133818 |
| 2024-08-06 | 302.32 | $297.66 | 157110 |
| 2024-08-05 | 304.89 | $294.75 | 296300 |
| 2024-08-02 | 309.00 | $303.63 | 134700 |
| 2024-08-01 | 311.23 | $309.77 | 120100 |
| 2024-07-31 | 312.01 | $314.46 | 75800 |
| 2024-07-30 | 311.49 | $310.07 | 69300 |
| 2024-07-29 | 312.25 | $310.97 | 105339 |
| 2024-07-26 | 312.89 | $311.38 | 44218 |
| 2024-07-25 | 313.55 | $307.75 | 118800 |
| 2024-07-24 | 315.48 | $308.59 | 102700 |
| 2024-07-23 | 317.56 | $315.77 | 80208 |
| 2024-07-22 | 317.78 | $316.29 | 210722 |
| 2024-07-19 | 317.84 | $312.75 | 163168 |
| 2024-07-18 | 318.99 | $314.62 | 99920 |
| 2024-07-17 | 319.75 | $317.60 | 59740 |
| 2024-07-16 | 319.66 | $321.75 | 75928 |
| 2024-07-15 | 318.18 | $319.44 | 91510 |
| 2024-07-12 | 317.04 | $318.26 | 73500 |
| 2024-07-11 | 315.96 | $315.88 | 74900 |
| 2024-07-10 | 315.35 | $317.41 | 70513 |
| 2024-07-09 | 314.06 | $314.39 | 33500 |
| 2024-07-08 | 313.40 | $314.35 | 64905 |
| 2024-07-05 | 312.57 | $313.92 | 73900 |
| 2024-07-03 | 311.64 | $312.45 | 34800 |
| 2024-07-02 | 310.93 | $311.34 | 45900 |
| 2024-07-01 | 310.38 | $309.27 | 165400 |
| 2024-06-28 | 310.32 | $308.67 | 349900 |
| 2024-06-27 | 310.40 | $309.90 | 94600 |
| 2024-06-26 | 310.07 | $309.16 | 175600 |
| 2024-06-25 | 309.85 | $309.00 | 83848 |
| 2024-06-24 | 309.59 | $308.16 | 212600 |
| 2024-06-21 | 309.50 | $308.70 | 53600 |
| 2024-06-20 | 309.16 | $309.04 | 106135 |
| 2024-06-18 | 308.59 | $309.84 | 307615 |
| 2024-06-17 | 307.59 | $309.24 | 191300 |
| 2024-06-14 | 306.52 | $306.68 | 44600 |
| 2024-06-13 | 305.98 | $306.85 | 66800 |
| 2024-06-12 | 305.23 | $306.73 | 64900 |
| 2024-06-11 | 304.32 | $304.02 | 75700 |
| 2024-06-10 | 304.03 | $304.36 | 42710 |
| 2024-06-07 | 303.54 | $303.23 | 83000 |
| 2024-06-06 | 303.26 | $303.86 | 62200 |
| 2024-06-05 | 302.69 | $304.03 | 84709 |
| 2024-06-04 | 301.92 | $300.42 | 49000 |
| 2024-06-03 | 302.08 | $300.50 | 70214 |
| 2024-05-31 | 302.23 | $300.63 | 107900 |
| 2024-05-30 | 302.33 | $297.93 | 289114 |
| 2024-05-29 | 303.27 | $299.67 | 201341 |
| 2024-05-28 | 303.82 | $301.85 | 176124 |
| 2024-05-24 | 303.74 | $302.03 | 98000 |
| 2024-05-23 | 303.54 | $299.79 | 127223 |
| 2024-05-22 | 303.94 | $302.56 | 214242 |
| 2024-05-21 | 303.49 | $303.54 | 138800 |
| 2024-05-20 | 302.57 | $303.00 | 62920 |
| 2024-05-17 | 301.55 | $302.51 | 60700 |
| 2024-05-16 | 300.41 | $302.00 | 48900 |
| 2024-05-15 | 299.13 | $302.92 | 55831 |
| 2024-05-14 | 297.23 | $299.39 | 100300 |
| 2024-05-13 | 296.00 | $297.76 | 47333 |
| 2024-05-10 | 294.99 | $297.71 | 66500 |
| 2024-05-09 | 293.74 | $297.58 | 99600 |
| 2024-05-08 | 292.25 | $295.77 | 33000 |
| 2024-05-07 | 291.00 | $295.98 | 174328 |
| 2024-05-06 | 289.41 | $295.62 | 222131 |
| 2024-05-03 | 287.60 | $292.33 | 57900 |
| 2024-05-02 | 286.46 | $288.77 | 96600 |
| 2024-05-01 | 286.23 | $286.49 | 75026 |
| 2024-04-30 | 286.71 | $286.95 | 77903 |
| 2024-04-29 | 287.19 | $291.76 | 110400 |
| 2024-04-26 | 286.29 | $290.72 | 103406 |
| 2024-04-25 | 285.56 | $287.87 | 52842 |
| 2024-04-24 | 285.63 | $289.20 | 110400 |
| 2024-04-23 | 285.35 | $289.11 | 100800 |
| 2024-04-22 | 285.10 | $285.72 | 131740 |
| 2024-04-19 | 285.92 | $283.16 | 123506 |
| 2024-04-18 | 287.80 | $285.23 | 102333 |
| 2024-04-17 | 289.48 | $285.45 | 132300 |
| 2024-04-16 | 291.49 | $287.62 | 148810 |
| 2024-04-15 | 293.29 | $288.32 | 170569 |
| 2024-04-12 | 295.27 | $291.95 | 175200 |
| 2024-04-11 | 296.55 | $296.33 | 90900 |
| 2024-04-10 | 296.71 | $294.15 | 271127 |
| 2024-04-09 | 297.59 | $297.60 | 203600 |
| 2024-04-08 | 297.55 | $297.07 | 51707 |
| 2024-04-05 | 297.66 | $296.79 | 62513 |
| 2024-04-04 | 297.86 | $293.74 | 115200 |
| 2024-04-03 | 299.05 | $297.43 | 126719 |
| 2024-04-02 | 299.30 | $296.83 | 94300 |
| 2024-04-01 | 299.76 | $299.12 | 104200 |
| 2024-03-28 | 299.55 | $300.08 | 208904 |
| 2024-03-27 | 298.95 | $299.90 | 223700 |
| 2024-03-26 | 298.23 | $296.95 | 141601 |
| 2024-03-25 | 298.24 | $297.51 | 103300 |
| 2024-03-22 | 298.04 | $298.38 | 410800 |
| 2024-03-21 | 297.47 | $299.16 | 104600 |
| 2024-03-20 | 296.49 | $298.59 | 125014 |
| 2024-03-19 | 295.44 | $295.72 | 181700 |
| 2024-03-18 | 295.02 | $293.99 | 178800 |
| 2024-03-15 | 295.02 | $292.34 | 221000 |
| 2024-03-14 | 295.51 | $294.32 | 227738 |
| 2024-03-13 | 295.42 | $295.49 | 270600 |
| 2024-03-12 | 294.90 | $295.56 | 120220 |
| 2024-03-11 | 294.20 | $292.74 | 92234 |
| 2024-03-08 | 294.19 | $293.24 | 97000 |
| 2024-03-07 | 293.97 | $295.06 | 157704 |
| 2024-03-06 | 293.07 | $292.25 | 87536 |
| 2024-03-05 | 292.81 | $290.36 | 358300 |
| 2024-03-04 | 293.04 | $293.55 | 119900 |
| 2024-03-01 | 292.26 | $293.81 | 280902 |
| 2024-02-29 | 291.17 | $291.38 | 217200 |
| 2024-02-28 | 290.56 | $289.86 | 287700 |
| 2024-02-27 | 290.25 | $290.41 | 211628 |
| 2024-02-26 | 289.64 | $289.67 | 111202 |
| 2024-02-23 | 289.08 | $290.50 | 136000 |
| 2024-02-22 | 288.08 | $290.22 | 98131 |
| 2024-02-21 | 286.91 | $284.80 | 108625 |
| 2024-02-20 | 287.15 | $284.63 | 195614 |
| 2024-02-16 | 287.45 | $286.53 | 889407 |
| 2024-02-15 | 287.15 | $288.11 | 208000 |
| 2024-02-14 | 286.25 | $285.82 | 179336 |
| 2024-02-13 | 285.81 | $282.76 | 163500 |
| 2024-02-12 | 286.19 | $287.21 | 109117 |
| 2024-02-09 | 285.19 | $287.12 | 139183 |
| 2024-02-08 | 283.95 | $285.18 | 72612 |
| 2024-02-07 | 282.99 | $284.65 | 485223 |
| 2024-02-06 | 281.95 | $282.24 | 81937 |
| 2024-02-05 | 281.39 | $281.23 | 95522 |
| 2024-02-02 | 280.99 | $282.58 | 134400 |
| 2024-02-01 | 280.03 | $280.01 | 125805 |
| 2024-01-31 | 279.64 | $276.42 | 275940 |
| 2024-01-30 | 280.24 | $281.39 | 219039 |
| 2024-01-29 | 279.37 | $281.70 | 150711 |
| 2024-01-26 | 278.16 | $279.17 | 100900 |
| 2024-01-25 | 277.45 | $279.47 | 125500 |
| 2024-01-24 | 276.45 | $277.94 | 208237 |
| 2024-01-23 | 275.68 | $277.99 | 159426 |
| 2024-01-22 | 274.69 | $277.48 | 779709 |
| 2024-01-19 | 273.63 | $276.22 | 185943 |
| 2024-01-18 | 272.71 | $272.92 | 886900 |
| 2024-01-17 | 272.62 | $270.67 | 671200 |
| 2024-01-16 | 273.20 | $272.25 | 258400 |
| 2024-01-12 | 273.38 | $273.45 | 281300 |
| 2024-01-11 | 273.20 | $273.24 | 332600 |
| 2024-01-10 | 273.02 | $273.51 | 178800 |
| 2024-01-09 | 272.68 | $272.08 | 1.3M |
| 2024-01-08 | 272.69 | $272.82 | 306200 |
| 2024-01-05 | 272.43 | $268.93 | 1.1M |
| 2024-01-04 | 273.32 | $268.36 | 1.1M |
| 2024-01-03 | 274.54 | $269.09 | 878643 |
| 2024-01-02 | 275.73 | $272.00 | 179719 |
| 2023-12-29 | 276.21 | $273.74 | 289500 |
| 2023-12-28 | 276.16 | $274.81 | 125100 |
| 2023-12-27 | 275.69 | $274.87 | 178500 |
| 2023-12-26 | 275.01 | $274.24 | 99543 |
| 2023-12-22 | 274.30 | $272.96 | 185800 |
| 2023-12-21 | 273.76 | $272.27 | 662531 |
| 2023-12-20 | 273.24 | $269.35 | 190300 |
| 2023-12-19 | 273.44 | $274.46 | 421302 |
| 2023-12-18 | 271.98 | $272.43 | 122900 |
| 2023-12-15 | 270.75 | $270.86 | 528300 |
| 2023-12-14 | 269.67 | $271.93 | 203903 |
| 2023-12-13 | 267.93 | $270.20 | 129737 |
| 2023-12-12 | 266.29 | $266.04 | 440400 |
| 2023-12-11 | 265.54 | $264.91 | 221118 |
| 2023-12-08 | 264.91 | $263.80 | 123300 |
| 2023-12-07 | 264.42 | $262.69 | 281700 |
| 2023-12-06 | 264.11 | $260.70 | 131325 |
| 2023-12-05 | 264.30 | $261.71 | 93612 |
| 2023-12-04 | 264.12 | $262.08 | 119400 |
| 2023-12-01 | 263.72 | $263.04 | 202724 |
| 2023-11-30 | 262.84 | $260.93 | 147100 |
| 2023-11-29 | 262.35 | $259.87 | 124100 |
| 2023-11-28 | 262.01 | $259.57 | 218700 |
| 2023-11-27 | 261.61 | $259.48 | 429600 |
| 2023-11-24 | 261.07 | $259.92 | 55500 |
| 2023-11-22 | 260.17 | $259.75 | 146540 |
| 2023-11-21 | 259.06 | $258.59 | 124824 |
| 2023-11-20 | 257.98 | $259.22 | 244900 |
| 2023-11-17 | 256.39 | $257.25 | 136911 |
| 2023-11-16 | 255.01 | $256.67 | 307743 |
| 2023-11-15 | 253.43 | $256.72 | 374541 |
| 2023-11-14 | 251.45 | $256.33 | 143943 |
| 2023-11-13 | 249.10 | $250.65 | 137000 |
| 2023-11-10 | 248.00 | $250.78 | 140322 |
| 2023-11-09 | 246.60 | $247.11 | 113800 |
| 2023-11-08 | 246.03 | $249.28 | 86100 |
| 2023-11-07 | 244.64 | $249.20 | 90700 |
| 2023-11-06 | 242.96 | $248.55 | 158900 |
| 2023-11-03 | 241.12 | $248.41 | 134614 |
| 2023-11-02 | 238.95 | $245.73 | 111900 |
| 2023-11-01 | 237.20 | $240.96 | 175327 |
| 2023-10-31 | 236.61 | $238.65 | 89700 |
| 2023-10-30 | 236.69 | $236.92 | 134300 |
| 2023-10-27 | 237.39 | $234.36 | 251400 |
| 2023-10-26 | 239.12 | $235.55 | 307900 |
| 2023-10-25 | 240.89 | $238.10 | 141800 |
| 2023-10-24 | 242.29 | $241.61 | 203511 |
| 2023-10-23 | 242.92 | $239.79 | 157700 |
| 2023-10-20 | 244.30 | $240.44 | 262300 |
| 2023-10-19 | 245.80 | $243.47 | 192626 |
| 2023-10-18 | 246.68 | $245.88 | 341700 |
| 2023-10-17 | 247.01 | $249.46 | 74201 |
| 2023-10-16 | 246.29 | $249.19 | 226800 |
| 2023-10-13 | 245.52 | $246.45 | 126800 |
| 2023-10-12 | 245.48 | $247.80 | 93200 |
| 2023-10-11 | 245.02 | $249.77 | 94918 |
| 2023-10-10 | 243.87 | $248.84 | 177300 |
| 2023-10-09 | 242.81 | $247.34 | 90200 |
| 2023-10-06 | 242.05 | $245.76 | 157600 |
| 2023-10-05 | 241.68 | $242.87 | 107706 |
| 2023-10-04 | 242.21 | $242.94 | 219300 |
| 2023-10-03 | 242.89 | $241.22 | 138933 |
| 2023-10-02 | 244.34 | $244.80 | 205100 |
| 2023-09-29 | 245.04 | $245.06 | 118317 |
| 2023-09-28 | 245.86 | $245.87 | 92100 |
| 2023-09-27 | 246.66 | $244.32 | 140941 |
| 2023-09-26 | 248.18 | $243.90 | 190500 |
| 2023-09-25 | 250.21 | $248.50 | 155602 |
| 2023-09-22 | 251.27 | $247.50 | 97300 |
| 2023-09-21 | 252.90 | $248.06 | 171000 |
| 2023-09-20 | 254.72 | $252.29 | 136915 |
| 2023-09-19 | 255.62 | $254.57 | 131408 |
| 2023-09-18 | 255.99 | $255.10 | 90837 |
| 2023-09-15 | 256.28 | $255.02 | 294905 |
| 2023-09-14 | 256.66 | $258.23 | 109500 |
| 2023-09-13 | 256.09 | $255.80 | 306200 |
| 2023-09-12 | 256.17 | $255.90 | 205400 |
| 2023-09-11 | 256.24 | $257.25 | 227023 |
| 2023-09-08 | 255.88 | $255.59 | 85800 |
| 2023-09-07 | 255.98 | $255.29 | 110417 |
| 2023-09-06 | 256.19 | $256.15 | 111030 |
| 2023-09-05 | 256.17 | $257.78 | 107145 |
| 2023-09-01 | 255.63 | $259.29 | 130300 |
| 2023-08-31 | 254.50 | $258.35 | 175100 |
| 2023-08-30 | 253.42 | $258.64 | 58000 |
| 2023-08-29 | 252.04 | $257.56 | 91139 |
| 2023-08-28 | 250.72 | $253.89 | 89425 |
| 2023-08-25 | 250.31 | $252.28 | 134310 |
| 2023-08-24 | 250.37 | $250.47 | 100300 |
| 2023-08-23 | 251.06 | $254.09 | 89909 |
| 2023-08-22 | 250.79 | $251.16 | 153100 |
| 2023-08-21 | 251.43 | $251.86 | 107008 |
| 2023-08-18 | 252.04 | $250.50 | 82823 |
| 2023-08-17 | 253.25 | $250.21 | 85300 |
| 2023-08-16 | 254.85 | $252.42 | 127700 |
| 2023-08-15 | 256.13 | $254.32 | 80624 |
| 2023-08-14 | 257.09 | $257.24 | 53203 |
| 2023-08-11 | 257.36 | $255.96 | 87326 |
| 2023-08-10 | 258.10 | $256.14 | 76821 |
| 2023-08-09 | 258.94 | $256.20 | 170000 |
| 2023-08-08 | 259.94 | $258.01 | 87300 |
| 2023-08-07 | 260.58 | $259.17 | 196816 |
| 2023-08-04 | 260.98 | $257.26 | 80307 |
| 2023-08-03 | 262.04 | $258.32 | 111103 |
| 2023-08-02 | 262.96 | $259.10 | 142530 |
| 2023-08-01 | 263.80 | $262.84 | 53211 |
| 2023-07-31 | 263.59 | $263.56 | 93000 |
| 2023-07-28 | 263.06 | $262.79 | 89125 |
| 2023-07-27 | 262.60 | $260.13 | 138627 |
| 2023-07-26 | 262.83 | $262.06 | 101100 |
| 2023-07-25 | 262.44 | $261.82 | 53342 |
| 2023-07-24 | 261.99 | $261.21 | 82900 |
| 2023-07-21 | 261.58 | $260.33 | 83700 |
| 2023-07-20 | 261.29 | $260.36 | 84617 |
| 2023-07-19 | 260.87 | $262.29 | 104913 |
| 2023-07-18 | 259.68 | $261.53 | 129300 |
| 2023-07-17 | 258.42 | $259.61 | 135531 |
| 2023-07-14 | 257.43 | $258.45 | 204600 |
| 2023-07-13 | 256.55 | $258.85 | 360300 |
| 2023-07-12 | 255.30 | $256.72 | 156736 |
| 2023-07-11 | 254.40 | $254.68 | 58400 |
| 2023-07-10 | 253.92 | $252.74 | 80635 |
| 2023-07-07 | 253.91 | $251.80 | 73719 |
| 2023-07-06 | 254.14 | $251.94 | 111430 |
| 2023-07-05 | 254.34 | $254.32 | 188400 |
| 2023-07-03 | 253.79 | $254.86 | 36200 |
| 2023-06-30 | 252.89 | $254.48 | 139720 |
| 2023-06-29 | 251.87 | $251.75 | 96300 |
| 2023-06-28 | 251.44 | $250.55 | 113400 |
| 2023-06-27 | 251.26 | $250.18 | 84600 |
| 2023-06-26 | 251.11 | $247.23 | 416006 |
| 2023-06-23 | 251.82 | $248.04 | 179200 |
| 2023-06-22 | 252.37 | $250.13 | 162343 |
| 2023-06-21 | 252.31 | $249.52 | 76200 |
| 2023-06-20 | 252.37 | $250.92 | 147526 |
| 2023-06-16 | 251.93 | $252.21 | 179846 |
| 2023-06-15 | 250.91 | $253.11 | 77200 |
| 2023-06-14 | 249.33 | $250.03 | 110823 |
| 2023-06-13 | 248.30 | $250.05 | 169000 |
| 2023-06-12 | 246.99 | $248.25 | 112600 |
| 2023-06-09 | 245.91 | $246.07 | 81700 |
| 2023-06-08 | 245.23 | $245.80 | 89700 |
| 2023-06-07 | 244.45 | $244.67 | 119100 |
| 2023-06-06 | 243.81 | $245.78 | 187000 |
| 2023-06-05 | 242.63 | $244.63 | 152609 |
| 2023-06-02 | 241.53 | $245.26 | 162300 |
| 2023-06-01 | 239.95 | $241.22 | 131900 |
| 2023-05-31 | 239.29 | $238.98 | 87844 |
| 2023-05-30 | 239.17 | $240.35 | 152725 |
| 2023-05-26 | 238.57 | $240.31 | 84800 |
| 2023-05-25 | 237.85 | $237.15 | 135214 |
| 2023-05-24 | 237.94 | $235.59 | 109500 |
| 2023-05-23 | 238.54 | $237.44 | 101000 |
| 2023-05-22 | 238.66 | $239.94 | 154241 |
| 2023-05-19 | 238.01 | $239.59 | 96100 |
| 2023-05-18 | 237.30 | $240.05 | 261833 |
| 2023-05-17 | 236.27 | $237.84 | 93400 |
| 2023-05-16 | 235.72 | $234.70 | 50900 |
| 2023-05-15 | 236.03 | $236.57 | 56600 |
| 2023-05-12 | 235.81 | $235.59 | 46100 |
| 2023-05-11 | 235.85 | $235.83 | 100600 |
| 2023-05-10 | 235.81 | $236.38 | 118700 |
| 2023-05-09 | 235.58 | $235.34 | 67433 |
| 2023-05-08 | 235.63 | $236.30 | 89712 |
| 2023-05-05 | 235.37 | $236.26 | 45324 |
| 2023-05-04 | 235.07 | $231.75 | 128039 |
| 2023-05-03 | 236.12 | $233.59 | 42942 |
| 2023-05-02 | 236.81 | $234.99 | 253235 |
| 2023-05-01 | 237.18 | $237.81 | 49595 |
| 2023-04-28 | 236.73 | $237.96 | 51601 |
| 2023-04-27 | 236.10 | $236.03 | 88300 |
| 2023-04-26 | 235.94 | $231.57 | 112100 |
| 2023-04-25 | 237.12 | $232.65 | 90000 |
| 2023-04-24 | 238.20 | $236.57 | 57400 |
| 2023-04-21 | 238.24 | $236.54 | 59400 |
| 2023-04-20 | 238.26 | $236.29 | 66844 |
| 2023-04-19 | 238.33 | $237.68 | 175625 |
| 2023-04-18 | 237.92 | $237.79 | 114300 |
| 2023-04-17 | 237.35 | $237.53 | 226700 |
| 2023-04-14 | 236.70 | $236.61 | 567300 |
| 2023-04-13 | 236.15 | $237.24 | 85637 |
| 2023-04-12 | 235.25 | $234.16 | 64507 |
| 2023-04-11 | 235.09 | $235.27 | 137000 |
| 2023-04-10 | 234.51 | $235.01 | 391400 |
| 2023-04-06 | 233.86 | $234.46 | 79947 |
| 2023-04-05 | 233.20 | $233.62 | 65200 |
| 2023-04-04 | 232.65 | $234.59 | 72105 |
| 2023-04-03 | 231.65 | $236.11 | 323712 |
| 2023-03-31 | 229.93 | $235.41 | 112733 |
| 2023-03-30 | 228.05 | $231.94 | 65627 |
| 2023-03-29 | 226.87 | $230.78 | 135408 |
| 2023-03-28 | 225.82 | $227.51 | 76517 |
| 2023-03-27 | 225.59 | $227.89 | 147200 |
| 2023-03-24 | 225.22 | $227.25 | 123125 |
| 2023-03-23 | 225.00 | $226.04 | 96223 |
| 2023-03-22 | 225.16 | $226.24 | 86502 |
| 2023-03-21 | 225.32 | $230.36 | 154305 |
| 2023-03-20 | 224.25 | $227.13 | 576300 |
| 2023-03-17 | 224.02 | $225.04 | 103529 |
| 2023-03-16 | 224.45 | $227.93 | 300046 |
| 2023-03-15 | 224.12 | $224.15 | 266010 |
| 2023-03-14 | 224.96 | $225.84 | 342600 |
| 2023-03-13 | 225.50 | $222.03 | 197900 |
| 2023-03-10 | 227.42 | $222.76 | 245700 |
| 2023-03-09 | 229.57 | $226.69 | 98925 |
| 2023-03-08 | 230.97 | $231.22 | 78100 |
| 2023-03-07 | 231.27 | $230.90 | 541417 |
| 2023-03-06 | 231.75 | $234.41 | 104237 |
| 2023-03-03 | 231.25 | $234.74 | 111100 |
| 2023-03-02 | 230.55 | $230.96 | 175115 |
| 2023-03-01 | 230.92 | $229.39 | 101340 |
| 2023-02-28 | 231.90 | $229.94 | 45900 |
| 2023-02-27 | 232.93 | $230.76 | 178000 |
| 2023-02-24 | 233.93 | $230.06 | 121700 |
| 2023-02-23 | 235.39 | $232.50 | 87314 |
| 2023-02-22 | 236.38 | $231.32 | 146400 |
| 2023-02-21 | 237.96 | $231.45 | 109500 |
| 2023-02-17 | 239.80 | $236.51 | 90400 |
| 2023-02-16 | 240.42 | $237.08 | 74400 |
| 2023-02-15 | 240.93 | $240.32 | 151144 |
| 2023-02-14 | 240.49 | $239.16 | 115698 |
| 2023-02-13 | 240.26 | $239.10 | 141100 |
| 2023-02-10 | 239.94 | $236.26 | 85202 |
| 2023-02-09 | 240.39 | $235.94 | 77426 |
| 2023-02-08 | 240.98 | $238.16 | 123200 |
| 2023-02-07 | 240.92 | $240.81 | 79716 |
| 2023-02-06 | 239.93 | $237.96 | 84800 |
| 2023-02-03 | 239.56 | $239.56 | 218200 |
| 2023-02-02 | 238.52 | $242.18 | 346400 |
| 2023-02-01 | 236.36 | $238.49 | 344200 |
| 2023-01-31 | 234.83 | $235.66 | 285400 |
| 2023-01-30 | 233.81 | $232.09 | 329100 |
| 2023-01-27 | 233.64 | $235.14 | 220916 |
| 2023-01-26 | 232.42 | $234.31 | 90400 |
| 2023-01-25 | 231.15 | $231.83 | 155800 |
| 2023-01-24 | 230.35 | $231.76 | 251200 |
| 2023-01-23 | 229.36 | $232.18 | 1.4M |
| 2023-01-20 | 227.98 | $229.19 | 393400 |
| 2023-01-19 | 227.23 | $224.95 | 313800 |
| 2023-01-18 | 227.63 | $226.74 | 273635 |
| 2023-01-17 | 227.53 | $230.29 | 423504 |
| 2023-01-13 | 226.26 | $230.64 | 279704 |
| 2023-01-12 | 224.59 | $229.66 | 213100 |
| 2023-01-11 | 222.86 | $228.55 | 149303 |
| 2023-01-10 | 221.11 | $225.56 | 213704 |
| 2023-01-09 | 219.94 | $223.93 | 296800 |
| 2023-01-06 | 219.06 | $223.74 | 291846 |
| 2023-01-05 | 218.09 | $218.83 | 302100 |
| 2023-01-04 | 218.49 | $221.49 | 151915 |
| 2023-01-03 | 218.19 | $219.63 | 829193 |
| 2022-12-30 | 218.46 | $220.68 | 691715 |
| 2022-12-29 | 218.51 | $221.13 | 481039 |
| 2022-12-28 | 218.47 | $217.20 | 334323 |
| 2022-12-27 | 219.73 | $219.90 | 428900 |
| 2022-12-23 | 220.45 | $220.76 | 363618 |
| 2022-12-22 | 221.11 | $219.56 | 322500 |
| 2022-12-21 | 222.33 | $222.81 | 231700 |
| 2022-12-20 | 222.83 | $219.38 | 274107 |
| 2022-12-19 | 224.55 | $219.09 | 691400 |
| 2022-12-16 | 226.77 | $221.20 | 627404 |
| 2022-12-15 | 228.81 | $223.67 | 319700 |
| 2022-12-14 | 230.51 | $229.48 | 263400 |
| 2022-12-13 | 230.73 | $230.75 | 1.3M |
| 2022-12-12 | 230.58 | $230.09 | 216527 |
| 2022-12-09 | 230.59 | $226.84 | 166043 |
| 2022-12-08 | 231.60 | $228.65 | 251641 |
| 2022-12-07 | 232.23 | $226.71 | 219600 |
| 2022-12-06 | 233.57 | $227.15 | 204800 |
| 2022-12-05 | 235.02 | $230.61 | 441847 |
| 2022-12-02 | 235.63 | $235.20 | 293857 |
| 2022-12-01 | 234.84 | $235.47 | 261900 |
| 2022-11-30 | 233.74 | $235.39 | 254400 |
| 2022-11-29 | 232.35 | $228.42 | 126330 |
| 2022-11-28 | 232.80 | $228.69 | 354607 |
| 2022-11-25 | 233.19 | $232.31 | 68740 |
| 2022-11-23 | 232.46 | $232.37 | 117200 |
| 2022-11-22 | 231.47 | $230.99 | 198628 |
| 2022-11-21 | 230.63 | $227.85 | 189400 |
| 2022-11-18 | 230.54 | $228.94 | 173000 |
| 2022-11-17 | 230.01 | $227.92 | 124843 |
| 2022-11-16 | 229.61 | $228.78 | 320700 |
| 2022-11-15 | 228.79 | $230.97 | 268200 |
| 2022-11-14 | 227.02 | $228.76 | 240500 |
| 2022-11-11 | 225.50 | $231.01 | 475940 |
| 2022-11-10 | 222.89 | $228.56 | 329330 |
| 2022-11-09 | 220.45 | $216.25 | 201518 |
| 2022-11-08 | 221.34 | $220.98 | 269244 |
| 2022-11-07 | 220.90 | $219.86 | 343605 |
| 2022-11-04 | 220.68 | $217.90 | 214220 |
| 2022-11-03 | 221.01 | $215.14 | 270900 |
| 2022-11-02 | 222.25 | $217.27 | 133300 |
| 2022-11-01 | 223.05 | $223.19 | 177746 |
| 2022-10-31 | 222.10 | $223.91 | 215417 |
| 2022-10-28 | 220.67 | $225.28 | 235318 |
| 2022-10-27 | 218.46 | $220.30 | 258400 |
| 2022-10-26 | 217.32 | $221.41 | 244803 |
| 2022-10-25 | 215.56 | $222.62 | 212442 |
| 2022-10-24 | 213.05 | $218.70 | 289134 |
| 2022-10-21 | 211.23 | $216.32 | 246800 |
| 2022-10-20 | 209.81 | $211.49 | 94728 |
| 2022-10-19 | 209.65 | $213.30 | 177904 |
| 2022-10-18 | 208.92 | $215.23 | 188932 |
| 2022-10-17 | 207.49 | $212.58 | 202631 |
| 2022-10-14 | 206.65 | $207.11 | 336607 |
| 2022-10-13 | 207.44 | $212.05 | 355348 |
| 2022-10-12 | 206.92 | $206.89 | 474500 |
| 2022-10-11 | 208.01 | $207.42 | 217200 |
| 2022-10-10 | 209.26 | $208.84 | 150640 |
| 2022-10-07 | 210.41 | $210.55 | 190100 |
| 2022-10-06 | 211.37 | $216.65 | 599500 |
| 2022-10-05 | 210.69 | $218.87 | 272200 |
| 2022-10-04 | 209.25 | $219.40 | 541642 |
| 2022-10-03 | 207.43 | $212.26 | 400404 |
| 2022-09-30 | 207.61 | $207.04 | 334500 |
| 2022-09-29 | 209.61 | $209.77 | 389527 |
| 2022-09-28 | 211.31 | $214.29 | 339306 |
| 2022-09-27 | 212.07 | $209.88 | 348318 |
| 2022-09-26 | 214.52 | $210.20 | 416928 |
| 2022-09-23 | 217.52 | $213.48 | 252135 |
| 2022-09-22 | 220.23 | $217.28 | 343013 |
| 2022-09-21 | 222.42 | $219.72 | 406141 |
| 2022-09-20 | 224.40 | $223.52 | 220227 |
| 2022-09-19 | 225.67 | $226.14 | 291320 |
| 2022-09-16 | 226.46 | $224.42 | 249157 |
| 2022-09-15 | 228.02 | $226.71 | 345000 |
| 2022-09-14 | 229.25 | $229.05 | 145539 |
| 2022-09-13 | 230.06 | $228.26 | 462400 |
| 2022-09-12 | 231.33 | $238.46 | 318000 |
| 2022-09-09 | 229.70 | $235.79 | 157500 |
| 2022-09-08 | 228.61 | $231.94 | 226400 |
| 2022-09-07 | 228.56 | $230.20 | 247200 |
| 2022-09-06 | 229.11 | $226.00 | 206400 |
| 2022-09-02 | 231.17 | $226.98 | 139702 |
| 2022-09-01 | 233.41 | $229.27 | 129521 |
| 2022-08-31 | 235.46 | $229.11 | 169305 |
| 2022-08-30 | 238.03 | $230.83 | 111909 |
| 2022-08-29 | 240.62 | $233.47 | 184306 |
| 2022-08-26 | 242.94 | $235.11 | 245742 |
| 2022-08-25 | 245.21 | $243.19 | 138300 |
| 2022-08-24 | 245.37 | $239.67 | 56549 |
| 2022-08-23 | 246.63 | $238.80 | 189119 |
| 2022-08-22 | 248.37 | $239.28 | 385800 |
| 2022-08-19 | 250.25 | $244.39 | 98600 |
| 2022-08-18 | 250.84 | $248.07 | 76600 |
| 2022-08-17 | 250.28 | $247.24 | 177612 |
| 2022-08-16 | 249.75 | $249.40 | 220124 |
| 2022-08-15 | 248.30 | $249.03 | 180435 |
| 2022-08-12 | 246.55 | $248.00 | 202729 |
| 2022-08-11 | 244.63 | $243.93 | 594834 |
| 2022-08-10 | 243.48 | $243.86 | 78441 |
| 2022-08-09 | 242.00 | $238.52 | 68706 |
| 2022-08-08 | 241.80 | $239.94 | 155800 |
| 2022-08-05 | 241.01 | $239.81 | 177700 |
| 2022-08-04 | 239.99 | $239.87 | 90800 |
| 2022-08-03 | 238.64 | $240.01 | 167800 |
| 2022-08-02 | 236.86 | $236.28 | 170408 |
| 2022-08-01 | 235.79 | $237.56 | 219217 |
| 2022-07-29 | 234.00 | $238.01 | 292435 |
| 2022-07-28 | 231.61 | $234.88 | 205000 |
| 2022-07-27 | 229.64 | $231.86 | 150778 |
| 2022-07-26 | 228.14 | $225.92 | 172825 |
| 2022-07-25 | 228.15 | $228.82 | 332200 |
| 2022-07-22 | 227.21 | $228.44 | 196133 |
| 2022-07-21 | 226.15 | $230.83 | 110348 |
| 2022-07-20 | 224.08 | $228.71 | 454901 |
| 2022-07-19 | 222.21 | $226.73 | 229900 |
| 2022-07-18 | 220.56 | $220.68 | 277844 |
| 2022-07-15 | 220.48 | $222.19 | 376600 |
| 2022-07-14 | 219.91 | $217.92 | 311900 |
| 2022-07-13 | 220.58 | $218.94 | 188024 |
| 2022-07-12 | 221.10 | $220.02 | 199549 |
| 2022-07-11 | 221.40 | $221.82 | 167102 |
| 2022-07-08 | 221.20 | $224.72 | 178300 |
| 2022-07-07 | 220.07 | $224.85 | 328000 |
| 2022-07-06 | 218.68 | $221.33 | 428623 |
| 2022-07-05 | 218.13 | $220.85 | 241500 |
| 2022-07-01 | 217.66 | $220.16 | 283428 |
| 2022-06-30 | 217.35 | $217.39 | 426100 |
| 2022-06-29 | 217.91 | $219.71 | 162738 |
| 2022-06-28 | 217.92 | $220.14 | 189640 |
| 2022-06-27 | 217.86 | $224.68 | 287100 |
| 2022-06-24 | 216.42 | $225.33 | 203300 |
| 2022-06-23 | 214.54 | $218.53 | 353448 |
| 2022-06-22 | 214.49 | $216.11 | 398831 |
| 2022-06-21 | 215.32 | $216.36 | 493633 |
| 2022-06-17 | 216.34 | $211.45 | 777200 |
| 2022-06-16 | 219.25 | $210.65 | 309600 |
| 2022-06-15 | 223.14 | $218.26 | 318900 |
| 2022-06-14 | 225.55 | $215.11 | 526605 |
| 2022-06-13 | 229.53 | $215.74 | 773000 |
| 2022-06-10 | 234.22 | $224.89 | 428711 |
| 2022-06-09 | 237.04 | $231.70 | 110613 |
| 2022-06-08 | 238.31 | $237.93 | 84241 |
| 2022-06-07 | 237.88 | $240.65 | 194300 |
| 2022-06-06 | 236.47 | $238.06 | 432226 |
| 2022-06-03 | 235.56 | $237.42 | 111622 |
| 2022-06-02 | 234.66 | $241.32 | 257522 |
| 2022-06-01 | 232.33 | $236.47 | 392500 |
| 2022-05-31 | 231.05 | $238.12 | 234500 |
| 2022-05-27 | 229.01 | $240.06 | 168100 |
| 2022-05-26 | 225.97 | $234.06 | 251111 |
| 2022-05-25 | 224.23 | $229.30 | 222444 |
| 2022-05-24 | 223.72 | $226.88 | 218800 |
| 2022-05-23 | 223.97 | $229.05 | 376835 |
| 2022-05-20 | 223.69 | $225.19 | 206633 |
| 2022-05-19 | 224.70 | $225.07 | 273419 |
| 2022-05-18 | 226.08 | $226.14 | 237732 |
| 2022-05-17 | 227.54 | $235.44 | 419144 |
| 2022-05-16 | 226.49 | $230.54 | 276231 |
| 2022-05-13 | 226.90 | $231.62 | 763643 |
| 2022-05-12 | 227.19 | $225.80 | 244800 |
| 2022-05-11 | 229.52 | $225.49 | 272800 |
| 2022-05-10 | 232.59 | $229.77 | 328329 |
| 2022-05-09 | 235.09 | $229.23 | 316400 |
| 2022-05-06 | 238.42 | $237.38 | 277900 |
| 2022-05-05 | 239.99 | $239.28 | 298000 |
| 2022-05-04 | 241.38 | $248.30 | 384722 |
| 2022-05-03 | 240.32 | $241.18 | 314527 |
| 2022-05-02 | 241.36 | $240.27 | 403145 |
| 2022-04-29 | 243.01 | $238.68 | 380000 |
| 2022-04-28 | 245.61 | $247.35 | 200686 |
| 2022-04-27 | 246.11 | $241.57 | 188400 |
| 2022-04-26 | 248.62 | $241.04 | 189900 |
| 2022-04-25 | 251.89 | $248.41 | 192047 |
| 2022-04-22 | 253.59 | $246.89 | 157000 |
| 2022-04-21 | 256.17 | $253.76 | 156800 |
| 2022-04-20 | 257.15 | $257.93 | 164437 |
| 2022-04-19 | 257.04 | $258.11 | 225900 |
| 2022-04-18 | 256.85 | $253.72 | 177343 |
| 2022-04-14 | 258.02 | $254.13 | 254500 |
| 2022-04-13 | 259.32 | $257.21 | 141300 |
| 2022-04-12 | 259.91 | $254.08 | 152200 |
| 2022-04-11 | 261.61 | $254.77 | 277600 |
| 2022-04-08 | 263.43 | $258.80 | 102600 |
| 2022-04-07 | 264.34 | $259.59 | 411000 |
| 2022-04-06 | 265.15 | $258.74 | 87800 |
| 2022-04-05 | 266.35 | $261.52 | 100643 |
| 2022-04-04 | 266.86 | $265.31 | 76016 |
| 2022-04-01 | 266.21 | $263.27 | 80302 |
| 2022-03-31 | 265.98 | $262.37 | 131708 |
| 2022-03-30 | 265.91 | $266.09 | 127000 |
| 2022-03-29 | 264.58 | $268.21 | 1.8M |
| 2022-03-28 | 262.20 | $264.63 | 1.0M |
| 2022-03-25 | 260.38 | $262.76 | 921000 |
| 2022-03-24 | 258.69 | $261.55 | 66800 |
| 2022-03-23 | 256.98 | $258.75 | 95400 |
| 2022-03-22 | 255.74 | $262.10 | 196123 |
| 2022-03-21 | 253.15 | $259.20 | 114900 |
| 2022-03-18 | 250.91 | $259.13 | 379600 |
| 2022-03-17 | 248.20 | $256.19 | 215108 |
| 2022-03-16 | 245.86 | $252.89 | 312510 |
| 2022-03-15 | 244.10 | $246.88 | 167843 |
| 2022-03-14 | 243.92 | $242.02 | 181130 |
| 2022-03-11 | 245.30 | $244.18 | 135000 |
| 2022-03-10 | 246.36 | $247.59 | 143400 |
| 2022-03-09 | 246.64 | $248.48 | 188918 |
| 2022-03-08 | 246.75 | $242.05 | 216400 |
| 2022-03-07 | 248.98 | $243.55 | 348700 |
| 2022-03-04 | 251.27 | $251.13 | 180638 |
| 2022-03-03 | 251.70 | $253.56 | 131535 |
| 2022-03-02 | 251.51 | $255.54 | 305451 |
| 2022-03-01 | 250.69 | $250.62 | 187628 |
| 2022-02-28 | 251.29 | $254.72 | 310005 |
| 2022-02-25 | 250.79 | $254.88 | 228900 |
| 2022-02-24 | 250.18 | $249.26 | 350219 |
| 2022-02-23 | 251.28 | $245.16 | 382904 |
| 2022-02-22 | 253.98 | $249.78 | 249627 |
| 2022-02-18 | 255.86 | $252.57 | 158000 |
| 2022-02-17 | 257.30 | $254.44 | 95508 |
| 2022-02-16 | 258.50 | $260.39 | 198100 |
| 2022-02-15 | 258.10 | $260.00 | 111409 |
| 2022-02-14 | 257.77 | $255.52 | 225521 |
| 2022-02-11 | 258.82 | $256.55 | 252047 |
| 2022-02-10 | 259.79 | $261.42 | 190537 |
| 2022-02-09 | 259.47 | $265.98 | 178322 |
| 2022-02-08 | 257.67 | $261.84 | 153400 |
| 2022-02-07 | 256.83 | $259.43 | 177246 |
| 2022-02-04 | 256.62 | $260.31 | 126305 |
| 2022-02-03 | 256.14 | $258.46 | 377003 |
| 2022-02-02 | 256.21 | $264.92 | 548135 |
| 2022-02-01 | 254.32 | $263.21 | 214100 |
| 2022-01-31 | 252.64 | $261.18 | 274619 |
| 2022-01-28 | 251.35 | $255.70 | 539600 |
| 2022-01-27 | 251.62 | $249.65 | 289400 |
| 2022-01-26 | 253.99 | $251.27 | 298686 |
| 2022-01-25 | 256.48 | $252.37 | 372910 |
| 2022-01-24 | 259.26 | $255.72 | 1.2M |
| 2022-01-21 | 261.67 | $254.24 | 382600 |
| 2022-01-20 | 265.16 | $259.36 | 261700 |
| 2022-01-19 | 267.84 | $262.43 | 205143 |
| 2022-01-18 | 270.18 | $265.11 | 204000 |
| 2022-01-14 | 272.21 | $270.39 | 148600 |
| 2022-01-13 | 273.02 | $270.28 | 141135 |
| 2022-01-12 | 274.06 | $274.36 | 192021 |
| 2022-01-11 | 274.03 | $273.74 | 152443 |
| 2022-01-10 | 274.20 | $270.64 | 307332 |
| 2022-01-07 | 275.38 | $271.63 | 131832 |
| 2022-01-06 | 276.49 | $272.86 | 369800 |
| 2022-01-05 | 277.45 | $272.66 | 272842 |
| 2022-01-04 | 278.65 | $278.87 | 175709 |
| 2022-01-03 | 278.11 | $279.09 | 229732 |
| 2021-12-31 | 277.36 | $277.50 | 128000 |
| 2021-12-30 | 276.92 | $278.50 | 100536 |
| 2021-12-29 | 276.03 | $278.91 | 242200 |
| 2021-12-28 | 274.80 | $278.69 | 170048 |
| 2021-12-27 | 273.36 | $279.11 | 222722 |
| 2021-12-23 | 271.46 | $275.60 | 227415 |
| 2021-12-22 | 270.26 | $273.97 | 367439 |
| 2021-12-21 | 269.33 | $271.24 | 232621 |
| 2021-12-20 | 269.09 | $265.87 | 206537 |
| 2021-12-17 | 270.51 | $269.25 | 318200 |
| 2021-12-16 | 271.19 | $271.06 | 323337 |
| 2021-12-15 | 271.45 | $273.81 | 254016 |
| 2021-12-14 | 270.92 | $269.62 | 173400 |
| 2021-12-13 | 271.60 | $271.68 | 172300 |
| 2021-12-10 | 271.80 | $275.01 | 219408 |
| 2021-12-09 | 270.99 | $273.15 | 134000 |
| 2021-12-08 | 270.61 | $275.74 | 105849 |
| 2021-12-07 | 269.35 | $274.61 | 173800 |
| 2021-12-06 | 268.19 | $268.88 | 363444 |
| 2021-12-03 | 268.64 | $266.09 | 279106 |
| 2021-12-02 | 270.09 | $268.38 | 211102 |
| 2021-12-01 | 271.17 | $264.30 | 299622 |
| 2021-11-30 | 273.78 | $268.25 | 251100 |
| 2021-11-29 | 275.72 | $273.31 | 117100 |
| 2021-11-26 | 276.47 | $270.39 | 92122 |
| 2021-11-24 | 278.29 | $276.79 | 103002 |
| 2021-11-23 | 278.44 | $275.84 | 82926 |
| 2021-11-22 | 278.89 | $275.86 | 93600 |
| 2021-11-19 | 279.40 | $277.05 | 317800 |
| 2021-11-18 | 279.58 | $277.86 | 85447 |
| 2021-11-17 | 279.50 | $277.33 | 79800 |
| 2021-11-16 | 279.51 | $278.42 | 98537 |
| 2021-11-15 | 279.12 | $277.24 | 165700 |
| 2021-11-12 | 278.95 | $277.33 | 69341 |
| 2021-11-11 | 278.65 | $275.34 | 57300 |
| 2021-11-10 | 278.85 | $274.90 | 172400 |
| 2021-11-09 | 279.15 | $277.52 | 82900 |
| 2021-11-08 | 278.62 | $278.57 | 63200 |
| 2021-11-05 | 277.56 | $278.12 | 66805 |
| 2021-11-04 | 276.34 | $276.99 | 81928 |
| 2021-11-03 | 275.13 | $275.94 | 135654 |
| 2021-11-02 | 273.92 | $274.25 | 197700 |
| 2021-11-01 | 272.91 | $273.25 | 90148 |
| 2021-10-29 | 271.95 | $271.96 | 42800 |
| 2021-10-28 | 271.12 | $271.60 | 37711 |
| 2021-10-27 | 270.17 | $268.65 | 111400 |
| 2021-10-26 | 269.89 | $270.69 | 104218 |
| 2021-10-25 | 268.85 | $270.61 | 85840 |
| 2021-10-22 | 267.57 | $269.22 | 58318 |
| 2021-10-21 | 266.40 | $269.62 | 64623 |
| 2021-10-20 | 264.82 | $268.73 | 67400 |
| 2021-10-19 | 263.14 | $267.62 | 110200 |
| 2021-10-18 | 261.44 | $265.77 | 315800 |
| 2021-10-15 | 259.94 | $264.88 | 128200 |
| 2021-10-14 | 258.41 | $263.24 | 53308 |
| 2021-10-13 | 257.07 | $258.96 | 288900 |
| 2021-10-12 | 256.83 | $257.82 | 79600 |
| 2021-10-11 | 256.92 | $257.99 | 60100 |
| 2021-10-08 | 257.01 | $259.80 | 73400 |
| 2021-10-07 | 256.57 | $260.41 | 118349 |
| 2021-10-06 | 255.89 | $258.01 | 158604 |
| 2021-10-05 | 255.87 | $257.06 | 43023 |
| 2021-10-04 | 256.18 | $254.66 | 163708 |
| 2021-10-01 | 257.37 | $257.98 | 166100 |
| 2021-09-30 | 257.81 | $254.85 | 131704 |
| 2021-09-29 | 259.37 | $257.78 | 105400 |
| 2021-09-28 | 260.38 | $257.54 | 358300 |
| 2021-09-27 | 261.72 | $262.82 | 127200 |
| 2021-09-24 | 261.69 | $263.40 | 65900 |
| 2021-09-23 | 261.50 | $264.11 | 84600 |
| 2021-09-22 | 261.06 | $260.81 | 78733 |
| 2021-09-21 | 261.59 | $258.35 | 70349 |
| 2021-09-20 | 263.04 | $258.37 | 163232 |
| 2021-09-17 | 264.81 | $262.63 | 81700 |
| 2021-09-16 | 265.63 | $265.13 | 74100 |
| 2021-09-15 | 265.82 | $265.40 | 123548 |
| 2021-09-14 | 265.97 | $263.09 | 67720 |
| 2021-09-13 | 266.87 | $264.65 | 151200 |
| 2021-09-10 | 267.46 | $264.12 | 67514 |
| 2021-09-09 | 268.33 | $266.20 | 116200 |
| 2021-09-08 | 268.70 | $267.19 | 49028 |
| 2021-09-07 | 268.80 | $267.77 | 71204 |
| 2021-09-03 | 268.71 | $268.88 | 55200 |
| 2021-09-02 | 268.21 | $269.00 | 37911 |
| 2021-09-01 | 267.53 | $268.18 | 157342 |
| 2021-08-31 | 266.93 | $267.65 | 166000 |
| 2021-08-30 | 266.32 | $268.13 | 32833 |
| 2021-08-27 | 265.41 | $267.20 | 50939 |
| 2021-08-26 | 264.57 | $264.49 | 39833 |
| 2021-08-25 | 264.38 | $266.05 | 107703 |
| 2021-08-24 | 263.63 | $265.42 | 63025 |
| 2021-08-23 | 262.90 | $264.45 | 53000 |
| 2021-08-20 | 262.31 | $261.85 | 50413 |
| 2021-08-19 | 262.40 | $259.53 | 79017 |
| 2021-08-18 | 263.23 | $259.75 | 123400 |
| 2021-08-17 | 264.15 | $262.43 | 57400 |
| 2021-08-16 | 264.39 | $264.34 | 52000 |
| 2021-08-13 | 264.06 | $264.21 | 66100 |
| 2021-08-12 | 263.67 | $263.95 | 52315 |
| 2021-08-11 | 263.24 | $263.32 | 46506 |
| 2021-08-10 | 262.90 | $262.77 | 65500 |
| 2021-08-09 | 262.62 | $262.55 | 37000 |
| 2021-08-06 | 262.33 | $262.78 | 65800 |
| 2021-08-05 | 261.87 | $262.38 | 111620 |
| 2021-08-04 | 261.41 | $260.43 | 138545 |
| 2021-08-03 | 261.45 | $261.76 | 104300 |
| 2021-08-02 | 261.05 | $259.96 | 117038 |
| 2021-07-30 | 261.10 | $260.28 | 107913 |
| 2021-07-29 | 261.04 | $261.87 | 82630 |
| 2021-07-28 | 260.44 | $260.68 | 141246 |
| 2021-07-27 | 260.05 | $260.23 | 46222 |
| 2021-07-26 | 259.70 | $261.69 | 81542 |
| 2021-07-23 | 258.78 | $261.09 | 57247 |
| 2021-07-22 | 257.84 | $258.74 | 59500 |
| 2021-07-21 | 257.42 | $258.47 | 67249 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.26
2026-07-17
Close Price
$423.41
Vol: 136500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.32
Average
54.38
Maximum
76.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.26 | $423.41 | 136500 |
| 2026-07-16 | 55.65 | $427.54 | 346546 |
| 2026-07-15 | 57.86 | $429.48 | 111700 |
| 2026-07-14 | 56.57 | $427.95 | 104440 |
| 2026-07-13 | 55.30 | $426.46 | 93800 |
| 2026-07-10 | 58.70 | $429.57 | 85100 |
| 2026-07-09 | 57.77 | $428.40 | 98500 |
| 2026-07-08 | 54.94 | $424.96 | 103800 |
| 2026-07-07 | 56.41 | $426.36 | 110649 |
| 2026-07-06 | 58.61 | $428.44 | 476018 |
| 2026-07-02 | 56.12 | $425.26 | 168228 |
| 2026-07-01 | 56.44 | $425.58 | 79100 |
| 2026-06-30 | 57.25 | $426.40 | 552000 |
| 2026-06-29 | 54.84 | $423.17 | 310312 |
| 2026-06-26 | 49.92 | $417.25 | 285600 |
| 2026-06-25 | 50.71 | $418.14 | 481136 |
| 2026-06-24 | 50.74 | $418.18 | 155700 |
| 2026-06-23 | 50.79 | $418.24 | 106600 |
| 2026-06-22 | 55.46 | $423.76 | 120646 |
| 2026-06-18 | 56.48 | $424.90 | 159400 |
| 2026-06-17 | 53.11 | $420.20 | 298044 |
| 2026-06-16 | 57.99 | $425.58 | 169653 |
| 2026-06-15 | 60.19 | $427.83 | 151306 |
| 2026-06-12 | 56.10 | $422.01 | 216500 |
| 2026-06-11 | 54.41 | $419.80 | 350000 |
| 2026-06-10 | 48.22 | $412.58 | 160500 |
| 2026-06-09 | 54.45 | $418.99 | 227400 |
| 2026-06-08 | 55.43 | $419.91 | 216028 |
| 2026-06-05 | 54.42 | $418.71 | 169400 |
| 2026-06-04 | 68.18 | $429.93 | 265921 |
| 2026-06-03 | 66.59 | $427.71 | 142300 |
| 2026-06-02 | 71.62 | $431.00 | 114332 |
| 2026-06-01 | 71.00 | $430.01 | 177344 |
| 2026-05-29 | 70.27 | $428.85 | 1.2M |
| 2026-05-28 | 69.71 | $427.96 | 198537 |
| 2026-05-27 | 68.22 | $425.61 | 189200 |
| 2026-05-26 | 68.26 | $425.64 | 322935 |
| 2026-05-22 | 66.25 | $422.50 | 156721 |
| 2026-05-21 | 65.02 | $420.65 | 243325 |
| 2026-05-20 | 64.30 | $419.59 | 325500 |
| 2026-05-19 | 60.99 | $414.93 | 409913 |
| 2026-05-18 | 64.20 | $417.57 | 463700 |
| 2026-05-15 | 64.76 | $418.03 | 223000 |
| 2026-05-14 | 71.73 | $423.38 | 292100 |
| 2026-05-13 | 69.82 | $420.07 | 198300 |
| 2026-05-12 | 68.56 | $418.00 | 245800 |
| 2026-05-11 | 69.98 | $419.06 | 122712 |
| 2026-05-08 | 69.56 | $418.32 | 472118 |
| 2026-05-07 | 67.63 | $414.99 | 176400 |
| 2026-05-06 | 69.84 | $416.74 | 301111 |
| 2026-05-05 | 66.53 | $411.17 | 125828 |
| 2026-05-04 | 64.31 | $407.84 | 226400 |
| 2026-05-01 | 66.22 | $409.36 | 129500 |
| 2026-04-30 | 65.46 | $408.18 | 341300 |
| 2026-04-29 | 62.65 | $404.00 | 177200 |
| 2026-04-28 | 63.07 | $404.36 | 89109 |
| 2026-04-27 | 65.88 | $406.77 | 123005 |
| 2026-04-24 | 65.56 | $406.24 | 191700 |
| 2026-04-23 | 63.78 | $403.33 | 201618 |
| 2026-04-22 | 65.62 | $404.99 | 131100 |
| 2026-04-21 | 63.41 | $401.32 | 317621 |
| 2026-04-20 | 66.33 | $403.97 | 224700 |
| 2026-04-17 | 66.76 | $404.36 | 196600 |
| 2026-04-16 | 63.94 | $399.40 | 219119 |
| 2026-04-15 | 63.31 | $398.35 | 236700 |
| 2026-04-14 | 61.52 | $395.40 | 460700 |
| 2026-04-13 | 58.61 | $390.91 | 262800 |
| 2026-04-10 | 55.62 | $386.71 | 170000 |
| 2026-04-09 | 56.13 | $387.27 | 399512 |
| 2026-04-08 | 54.78 | $385.36 | 273600 |
| 2026-04-07 | 46.81 | $375.58 | 185100 |
| 2026-04-06 | 46.67 | $375.43 | 176616 |
| 2026-04-02 | 45.20 | $373.78 | 478800 |
| 2026-04-01 | 44.71 | $373.23 | 346648 |
| 2026-03-31 | 42.48 | $370.68 | 475400 |
| 2026-03-30 | 31.34 | $359.93 | 188900 |
| 2026-03-27 | 32.28 | $361.62 | 567730 |
| 2026-03-26 | 36.12 | $367.98 | 342600 |
| 2026-03-25 | 40.73 | $374.34 | 336548 |
| 2026-03-24 | 38.29 | $372.27 | 302745 |
| 2026-03-23 | 38.92 | $373.13 | 511100 |
| 2026-03-20 | 33.33 | $368.52 | 470300 |
| 2026-03-19 | 37.44 | $374.34 | 550400 |
| 2026-03-18 | 38.18 | $375.30 | 398530 |
| 2026-03-17 | 42.29 | $380.28 | 193631 |
| 2026-03-16 | 41.91 | $379.96 | 196707 |
| 2026-03-13 | 37.16 | $376.11 | 234600 |
| 2026-03-12 | 38.82 | $378.23 | 474100 |
| 2026-03-11 | 44.20 | $384.31 | 111600 |
| 2026-03-10 | 44.53 | $384.65 | 296504 |
| 2026-03-09 | 45.42 | $385.60 | 395942 |
| 2026-03-06 | 41.65 | $382.38 | 363800 |
| 2026-03-05 | 46.58 | $387.57 | 352444 |
| 2026-03-04 | 49.12 | $389.95 | 313501 |
| 2026-03-03 | 46.05 | $387.33 | 729100 |
| 2026-03-02 | 50.21 | $391.12 | 391720 |
| 2026-02-27 | 49.69 | $390.66 | 311321 |
| 2026-02-26 | 51.98 | $392.69 | 184142 |
| 2026-02-25 | 53.75 | $394.21 | 199000 |
| 2026-02-24 | 50.59 | $391.20 | 347900 |
| 2026-02-23 | 47.04 | $388.09 | 223006 |
| 2026-02-20 | 52.27 | $392.65 | 353320 |
| 2026-02-19 | 49.50 | $390.28 | 156801 |
| 2026-02-18 | 50.06 | $390.76 | 194300 |
| 2026-02-17 | 47.74 | $388.78 | 634600 |
| 2026-02-13 | 47.18 | $388.30 | 551947 |
| 2026-02-12 | 46.41 | $387.63 | 348000 |
| 2026-02-11 | 53.30 | $393.91 | 295100 |
| 2026-02-10 | 53.44 | $394.03 | 127846 |
| 2026-02-09 | 54.71 | $395.11 | 239700 |
| 2026-02-06 | 52.81 | $393.18 | 206134 |
| 2026-02-05 | 43.35 | $385.07 | 187609 |
| 2026-02-04 | 48.98 | $389.96 | 293400 |
| 2026-02-03 | 51.39 | $391.82 | 305743 |
| 2026-02-02 | 55.64 | $394.86 | 257900 |
| 2026-01-30 | 52.98 | $392.67 | 313724 |
| 2026-01-29 | 55.84 | $394.64 | 188747 |
| 2026-01-28 | 56.97 | $395.40 | 203640 |
| 2026-01-27 | 57.61 | $395.84 | 106834 |
| 2026-01-26 | 56.41 | $394.71 | 223900 |
| 2026-01-23 | 54.24 | $392.71 | 149900 |
| 2026-01-22 | 54.85 | $393.18 | 265659 |
| 2026-01-21 | 52.57 | $391.06 | 301902 |
| 2026-01-20 | 46.91 | $386.36 | 315600 |
| 2026-01-16 | 57.52 | $394.01 | 209800 |
| 2026-01-15 | 58.01 | $394.31 | 191000 |
| 2026-01-14 | 56.63 | $393.13 | 153560 |
| 2026-01-13 | 59.03 | $394.67 | 129044 |
| 2026-01-12 | 60.50 | $395.60 | 197335 |
| 2026-01-09 | 59.65 | $394.77 | 128100 |
| 2026-01-08 | 57.04 | $392.31 | 157101 |
| 2026-01-07 | 56.96 | $392.24 | 678100 |
| 2026-01-06 | 58.72 | $393.50 | 753144 |
| 2026-01-05 | 56.02 | $390.86 | 186527 |
| 2026-01-02 | 52.69 | $387.87 | 291948 |
| 2025-12-31 | 51.49 | $386.85 | 276400 |
| 2025-12-30 | 55.22 | $389.73 | 471729 |
| 2025-12-29 | 56.04 | $390.34 | 142428 |
| 2025-12-26 | 58.02 | $391.82 | 131418 |
| 2025-12-24 | 58.35 | $392.07 | 210500 |
| 2025-12-23 | 57.16 | $390.79 | 156900 |
| 2025-12-22 | 55.95 | $389.49 | 270400 |
| 2025-12-19 | 53.24 | $386.68 | 201804 |
| 2025-12-18 | 49.71 | $383.31 | 143200 |
| 2025-12-17 | 46.47 | $380.47 | 196906 |
| 2025-12-16 | 51.10 | $384.68 | 304136 |
| 2025-12-15 | 53.63 | $386.78 | 227904 |
| 2025-12-12 | 54.72 | $387.67 | 229805 |
| 2025-12-11 | 60.40 | $392.00 | 227100 |
| 2025-12-10 | 59.32 | $390.83 | 119500 |
| 2025-12-09 | 56.43 | $387.85 | 96730 |
| 2025-12-08 | 56.90 | $388.21 | 353800 |
| 2025-12-05 | 58.40 | $389.40 | 155807 |
| 2025-12-04 | 57.94 | $388.88 | 83716 |
| 2025-12-03 | 57.42 | $388.28 | 110200 |
| 2025-12-02 | 55.94 | $386.56 | 88027 |
| 2025-12-01 | 55.75 | $386.33 | 221600 |
| 2025-11-28 | 57.66 | $388.14 | 85505 |
| 2025-11-26 | 55.74 | $385.73 | 251508 |
| 2025-11-25 | 53.52 | $383.05 | 147300 |
| 2025-11-24 | 49.71 | $378.80 | 153840 |
| 2025-11-21 | 44.65 | $373.81 | 425744 |
| 2025-11-20 | 39.42 | $369.30 | 178115 |
| 2025-11-19 | 44.67 | $375.20 | 188017 |
| 2025-11-18 | 43.12 | $373.93 | 128694 |
| 2025-11-17 | 45.69 | $376.62 | 171800 |
| 2025-11-14 | 49.78 | $380.52 | 2.2M |
| 2025-11-13 | 49.94 | $380.67 | 357500 |
| 2025-11-12 | 58.27 | $387.55 | 73002 |
| 2025-11-11 | 57.98 | $387.25 | 78616 |
| 2025-11-10 | 57.25 | $386.47 | 92756 |
| 2025-11-07 | 51.38 | $380.80 | 124100 |
| 2025-11-06 | 50.86 | $380.34 | 159500 |
| 2025-11-05 | 55.44 | $384.08 | 264500 |
| 2025-11-04 | 53.94 | $382.66 | 141745 |
| 2025-11-03 | 60.66 | $387.59 | 100600 |
| 2025-10-31 | 60.17 | $387.08 | 114000 |
| 2025-10-30 | 58.47 | $385.30 | 89606 |
| 2025-10-29 | 65.01 | $389.70 | 154700 |
| 2025-10-28 | 65.31 | $389.89 | 99400 |
| 2025-10-27 | 64.89 | $389.37 | 75800 |
| 2025-10-24 | 61.14 | $385.02 | 78736 |
| 2025-10-23 | 58.19 | $381.99 | 58400 |
| 2025-10-22 | 55.65 | $379.59 | 87900 |
| 2025-10-21 | 58.80 | $381.82 | 152205 |
| 2025-10-20 | 58.80 | $381.82 | 77534 |
| 2025-10-17 | 54.41 | $377.62 | 313000 |
| 2025-10-16 | 52.62 | $376.05 | 186800 |
| 2025-10-15 | 56.43 | $378.89 | 126900 |
| 2025-10-14 | 54.62 | $377.24 | 157600 |
| 2025-10-13 | 54.68 | $377.29 | 190111 |
| 2025-10-10 | 47.56 | $371.33 | 205800 |
| 2025-10-09 | 63.92 | $381.55 | 576635 |
| 2025-10-08 | 66.90 | $382.94 | 128009 |
| 2025-10-07 | 63.99 | $380.40 | 168100 |
| 2025-10-06 | 67.96 | $382.18 | 436700 |
| 2025-10-03 | 66.39 | $380.77 | 87127 |
| 2025-10-02 | 66.17 | $380.57 | 160400 |
| 2025-10-01 | 65.75 | $380.18 | 131720 |
| 2025-09-30 | 64.41 | $378.94 | 333117 |
| 2025-09-29 | 63.00 | $377.67 | 210825 |
| 2025-09-26 | 62.02 | $376.80 | 233300 |
| 2025-09-25 | 59.10 | $374.33 | 68004 |
| 2025-09-24 | 62.66 | $376.25 | 60900 |
| 2025-09-23 | 65.52 | $377.72 | 145000 |
| 2025-09-22 | 69.84 | $379.81 | 68304 |
| 2025-09-19 | 68.09 | $377.98 | 191508 |
| 2025-09-18 | 66.84 | $376.73 | 221800 |
| 2025-09-17 | 64.35 | $374.38 | 95345 |
| 2025-09-16 | 65.18 | $374.80 | 198831 |
| 2025-09-15 | 67.80 | $376.12 | 292223 |
| 2025-09-12 | 66.14 | $374.42 | 84144 |
| 2025-09-11 | 67.14 | $374.94 | 65300 |
| 2025-09-10 | 63.70 | $371.53 | 103300 |
| 2025-09-09 | 62.72 | $370.63 | 226500 |
| 2025-09-08 | 62.24 | $370.18 | 54527 |
| 2025-09-05 | 61.02 | $369.04 | 55313 |
| 2025-09-04 | 61.94 | $369.59 | 57300 |
| 2025-09-03 | 58.62 | $366.49 | 60600 |
| 2025-09-02 | 56.71 | $364.84 | 64635 |
| 2025-08-29 | 60.62 | $367.27 | 57515 |
| 2025-08-28 | 64.64 | $369.57 | 70800 |
| 2025-08-27 | 63.35 | $368.29 | 235002 |
| 2025-08-26 | 62.21 | $367.17 | 252919 |
| 2025-08-25 | 60.68 | $365.69 | 186400 |
| 2025-08-22 | 63.30 | $367.28 | 107700 |
| 2025-08-21 | 56.31 | $361.08 | 105833 |
| 2025-08-20 | 58.34 | $362.27 | 325200 |
| 2025-08-19 | 60.44 | $363.48 | 77533 |
| 2025-08-18 | 64.14 | $365.52 | 53600 |
| 2025-08-15 | 64.27 | $365.59 | 116815 |
| 2025-08-14 | 65.48 | $366.27 | 44400 |
| 2025-08-13 | 66.44 | $366.82 | 73220 |
| 2025-08-12 | 64.84 | $365.03 | 66700 |
| 2025-08-11 | 60.76 | $360.90 | 120727 |
| 2025-08-08 | 61.90 | $361.59 | 84600 |
| 2025-08-07 | 59.21 | $359.04 | 122800 |
| 2025-08-06 | 59.66 | $359.33 | 88500 |
| 2025-08-05 | 57.07 | $356.93 | 67923 |
| 2025-08-04 | 59.94 | $358.81 | 114938 |
| 2025-08-01 | 53.14 | $353.10 | 112845 |
| 2025-07-31 | 63.68 | $358.96 | 199800 |
| 2025-07-30 | 67.17 | $360.58 | 137349 |
| 2025-07-29 | 67.87 | $360.90 | 69100 |
| 2025-07-28 | 70.62 | $362.16 | 154067 |
| 2025-07-25 | 70.53 | $362.05 | 58222 |
| 2025-07-24 | 69.30 | $360.68 | 78039 |
| 2025-07-23 | 69.48 | $360.77 | 146320 |
| 2025-07-22 | 66.58 | $357.61 | 97600 |
| 2025-07-21 | 66.47 | $357.49 | 80526 |
| 2025-07-18 | 66.08 | $357.07 | 64011 |
| 2025-07-17 | 66.69 | $357.42 | 150500 |
| 2025-07-16 | 64.47 | $354.93 | 153360 |
| 2025-07-15 | 63.26 | $353.64 | 120700 |
| 2025-07-14 | 66.28 | $355.46 | 199900 |
| 2025-07-11 | 65.53 | $354.59 | 77200 |
| 2025-07-10 | 68.27 | $356.25 | 112838 |
| 2025-07-09 | 67.43 | $355.18 | 106447 |
| 2025-07-08 | 65.62 | $352.92 | 58200 |
| 2025-07-07 | 66.32 | $353.37 | 214800 |
| 2025-07-03 | 70.38 | $355.94 | 77800 |
| 2025-07-02 | 68.20 | $352.91 | 149000 |
| 2025-07-01 | 66.77 | $351.04 | 409600 |
| 2025-06-30 | 66.73 | $351.00 | 152910 |
| 2025-06-27 | 65.39 | $349.21 | 241235 |
| 2025-06-26 | 64.32 | $347.82 | 153200 |
| 2025-06-25 | 62.04 | $344.97 | 207501 |
| 2025-06-24 | 61.88 | $344.77 | 114445 |
| 2025-06-23 | 59.06 | $341.38 | 267100 |
| 2025-06-20 | 56.04 | $338.06 | 172702 |
| 2025-06-18 | 56.79 | $338.69 | 194200 |
| 2025-06-17 | 56.73 | $338.62 | 206500 |
| 2025-06-16 | 60.48 | $341.82 | 287102 |
| 2025-06-13 | 58.22 | $339.06 | 193700 |
| 2025-06-12 | 63.25 | $343.10 | 288325 |
| 2025-06-11 | 62.58 | $342.22 | 139100 |
| 2025-06-10 | 63.58 | $343.02 | 107418 |
| 2025-06-09 | 62.31 | $341.25 | 148000 |
| 2025-06-06 | 62.11 | $340.96 | 100115 |
| 2025-06-05 | 59.44 | $337.27 | 150800 |
| 2025-06-04 | 61.25 | $338.90 | 157938 |
| 2025-06-03 | 61.31 | $338.95 | 161824 |
| 2025-06-02 | 59.65 | $336.52 | 202400 |
| 2025-05-30 | 58.52 | $334.88 | 386535 |
| 2025-05-29 | 58.74 | $335.11 | 181100 |
| 2025-05-28 | 58.10 | $334.14 | 289400 |
| 2025-05-27 | 59.77 | $336.00 | 201549 |
| 2025-05-23 | 55.30 | $329.18 | 190208 |
| 2025-05-22 | 57.11 | $331.23 | 169200 |
| 2025-05-21 | 57.19 | $331.32 | 206719 |
| 2025-05-20 | 62.47 | $337.17 | 142900 |
| 2025-05-19 | 63.54 | $338.29 | 167900 |
| 2025-05-16 | 63.52 | $338.25 | 108519 |
| 2025-05-15 | 62.25 | $335.80 | 193806 |
| 2025-05-14 | 61.55 | $334.46 | 962848 |
| 2025-05-13 | 61.36 | $334.09 | 261715 |
| 2025-05-12 | 60.22 | $331.80 | 181900 |
| 2025-05-09 | 54.47 | $321.47 | 168350 |
| 2025-05-08 | 54.48 | $321.48 | 176100 |
| 2025-05-07 | 52.94 | $318.90 | 217500 |
| 2025-05-06 | 52.30 | $317.81 | 98600 |
| 2025-05-05 | 53.87 | $320.26 | 131700 |
| 2025-05-02 | 54.97 | $321.97 | 108145 |
| 2025-05-01 | 52.34 | $317.10 | 204610 |
| 2025-04-30 | 51.09 | $314.85 | 340450 |
| 2025-04-29 | 51.28 | $315.19 | 199616 |
| 2025-04-28 | 50.19 | $313.12 | 173043 |
| 2025-04-25 | 50.23 | $313.20 | 278747 |
| 2025-04-24 | 49.06 | $310.86 | 209433 |
| 2025-04-23 | 45.77 | $304.49 | 232847 |
| 2025-04-22 | 42.97 | $299.38 | 185837 |
| 2025-04-21 | 38.64 | $292.05 | 387903 |
| 2025-04-17 | 41.46 | $298.97 | 145300 |
| 2025-04-16 | 41.07 | $298.31 | 290010 |
| 2025-04-15 | 43.68 | $304.55 | 121000 |
| 2025-04-14 | 43.96 | $305.20 | 194046 |
| 2025-04-11 | 42.57 | $302.59 | 284800 |
| 2025-04-10 | 39.85 | $297.56 | 1.0M |
| 2025-04-09 | 44.11 | $308.35 | 650900 |
| 2025-04-08 | 25.32 | $281.67 | 424441 |
| 2025-04-07 | 26.74 | $286.12 | 724900 |
| 2025-04-04 | 27.15 | $287.37 | 768100 |
| 2025-04-03 | 34.35 | $305.45 | 531033 |
| 2025-04-02 | 44.00 | $321.20 | 127899 |
| 2025-04-01 | 41.68 | $318.85 | 225831 |
| 2025-03-31 | 40.47 | $317.64 | 216700 |
| 2025-03-28 | 38.83 | $315.99 | 394000 |
| 2025-03-27 | 43.44 | $322.67 | 112529 |
| 2025-03-26 | 44.05 | $323.49 | 110500 |
| 2025-03-25 | 47.15 | $327.54 | 122700 |
| 2025-03-24 | 46.63 | $326.95 | 126330 |
| 2025-03-21 | 41.26 | $321.18 | 188700 |
| 2025-03-20 | 41.16 | $321.08 | 194700 |
| 2025-03-19 | 41.64 | $321.81 | 352800 |
| 2025-03-18 | 38.17 | $318.11 | 161836 |
| 2025-03-17 | 40.76 | $322.28 | 208048 |
| 2025-03-14 | 38.49 | $319.89 | 194200 |
| 2025-03-13 | 31.37 | $313.10 | 207900 |
| 2025-03-12 | 33.82 | $317.58 | 302800 |
| 2025-03-11 | 31.71 | $315.72 | 323345 |
| 2025-03-10 | 33.13 | $318.35 | 254100 |
| 2025-03-07 | 38.81 | $327.42 | 250610 |
| 2025-03-06 | 36.39 | $325.30 | 206700 |
| 2025-03-05 | 40.78 | $331.37 | 253247 |
| 2025-03-04 | 36.65 | $327.92 | 500847 |
| 2025-03-03 | 39.79 | $332.03 | 200322 |
| 2025-02-28 | 45.13 | $338.01 | 157900 |
| 2025-02-27 | 38.42 | $332.90 | 121200 |
| 2025-02-26 | 43.83 | $338.33 | 208602 |
| 2025-02-25 | 43.54 | $338.12 | 132100 |
| 2025-02-24 | 45.36 | $339.83 | 221800 |
| 2025-02-21 | 47.33 | $341.61 | 86800 |
| 2025-02-20 | 55.74 | $348.15 | 72600 |
| 2025-02-19 | 58.26 | $349.83 | 208512 |
| 2025-02-18 | 57.95 | $349.54 | 128100 |
| 2025-02-14 | 56.86 | $348.51 | 79844 |
| 2025-02-13 | 56.86 | $348.51 | 112500 |
| 2025-02-12 | 52.97 | $344.87 | 145300 |
| 2025-02-11 | 54.80 | $346.29 | 82216 |
| 2025-02-10 | 54.84 | $346.32 | 215238 |
| 2025-02-07 | 52.29 | $343.89 | 295500 |
| 2025-02-06 | 56.56 | $347.31 | 110749 |
| 2025-02-05 | 55.36 | $346.12 | 105139 |
| 2025-02-04 | 53.84 | $344.64 | 138613 |
| 2025-02-03 | 51.45 | $342.37 | 186630 |
| 2025-01-31 | 53.91 | $344.47 | 185034 |
| 2025-01-30 | 56.43 | $346.54 | 209131 |
| 2025-01-29 | 54.54 | $344.60 | 251400 |
| 2025-01-28 | 56.12 | $345.92 | 148200 |
| 2025-01-27 | 53.33 | $343.06 | 432307 |
| 2025-01-24 | 59.55 | $348.02 | 167200 |
| 2025-01-23 | 60.35 | $348.61 | 182947 |
| 2025-01-22 | 58.87 | $346.94 | 156200 |
| 2025-01-21 | 57.44 | $345.35 | 195900 |
| 2025-01-17 | 54.18 | $341.94 | 158600 |
| 2025-01-16 | 50.85 | $338.76 | 233300 |
| 2025-01-15 | 51.04 | $338.93 | 168100 |
| 2025-01-14 | 43.54 | $332.51 | 186240 |
| 2025-01-13 | 43.05 | $332.13 | 196804 |
| 2025-01-10 | 42.10 | $331.38 | 205000 |
| 2025-01-08 | 47.36 | $336.67 | 194900 |
| 2025-01-07 | 46.93 | $336.31 | 186433 |
| 2025-01-06 | 50.89 | $339.93 | 205200 |
| 2025-01-03 | 48.92 | $338.19 | 130801 |
| 2025-01-02 | 43.40 | $333.73 | 637700 |
| 2024-12-31 | 43.93 | $334.25 | 172500 |
| 2024-12-30 | 45.31 | $335.63 | 163329 |
| 2024-12-27 | 49.13 | $339.21 | 150736 |
| 2024-12-26 | 53.84 | $343.13 | 139500 |
| 2024-12-24 | 53.46 | $342.78 | 75423 |
| 2024-12-23 | 49.55 | $339.30 | 199501 |
| 2024-12-20 | 47.00 | $337.20 | 199900 |
| 2024-12-19 | 42.28 | $333.63 | 233100 |
| 2024-12-18 | 42.51 | $333.86 | 192400 |
| 2024-12-17 | 56.20 | $344.62 | 258136 |
| 2024-12-16 | 61.51 | $347.66 | 289723 |
| 2024-12-13 | 59.46 | $345.95 | 78430 |
| 2024-12-12 | 60.21 | $346.37 | 117000 |
| 2024-12-11 | 63.78 | $348.34 | 124200 |
| 2024-12-10 | 60.71 | $345.61 | 122901 |
| 2024-12-09 | 62.81 | $346.74 | 134900 |
| 2024-12-06 | 67.38 | $349.08 | 219735 |
| 2024-12-05 | 66.27 | $347.97 | 74000 |
| 2024-12-04 | 68.19 | $348.94 | 365400 |
| 2024-12-03 | 66.13 | $346.79 | 163800 |
| 2024-12-02 | 66.08 | $346.74 | 315415 |
| 2024-11-29 | 65.57 | $346.20 | 34400 |
| 2024-11-27 | 63.55 | $344.09 | 105937 |
| 2024-11-26 | 65.08 | $344.98 | 77600 |
| 2024-11-25 | 64.17 | $344.00 | 455333 |
| 2024-11-22 | 62.56 | $342.28 | 272700 |
| 2024-11-21 | 60.83 | $340.51 | 214700 |
| 2024-11-20 | 58.47 | $338.22 | 90300 |
| 2024-11-19 | 58.19 | $337.95 | 96000 |
| 2024-11-18 | 56.72 | $336.53 | 105000 |
| 2024-11-15 | 55.23 | $335.11 | 171700 |
| 2024-11-14 | 61.66 | $339.63 | 126348 |
| 2024-11-13 | 65.30 | $341.91 | 66000 |
| 2024-11-12 | 65.46 | $342.01 | 62326 |
| 2024-11-11 | 67.93 | $343.56 | 67744 |
| 2024-11-08 | 67.14 | $342.52 | 101000 |
| 2024-11-07 | 65.88 | $340.87 | 194100 |
| 2024-11-06 | 63.81 | $338.30 | 215302 |
| 2024-11-05 | 54.49 | $329.14 | 488800 |
| 2024-11-04 | 48.78 | $324.96 | 145100 |
| 2024-11-01 | 49.83 | $325.70 | 170805 |
| 2024-10-31 | 47.67 | $324.21 | 79244 |
| 2024-10-30 | 57.72 | $330.55 | 96500 |
| 2024-10-29 | 59.18 | $331.33 | 47000 |
| 2024-10-28 | 58.56 | $330.85 | 92716 |
| 2024-10-25 | 56.82 | $329.49 | 131311 |
| 2024-10-24 | 57.24 | $329.74 | 114100 |
| 2024-10-23 | 56.40 | $329.05 | 84900 |
| 2024-10-22 | 61.16 | $331.91 | 775836 |
| 2024-10-21 | 61.82 | $332.29 | 93300 |
| 2024-10-18 | 63.78 | $333.43 | 102220 |
| 2024-10-17 | 62.55 | $332.19 | 142726 |
| 2024-10-16 | 62.48 | $332.12 | 182113 |
| 2024-10-15 | 60.81 | $330.39 | 299525 |
| 2024-10-14 | 64.56 | $332.76 | 450410 |
| 2024-10-11 | 62.16 | $330.20 | 354938 |
| 2024-10-10 | 59.65 | $327.71 | 46024 |
| 2024-10-09 | 60.10 | $328.01 | 65800 |
| 2024-10-08 | 58.00 | $325.95 | 69144 |
| 2024-10-07 | 55.08 | $323.27 | 51600 |
| 2024-10-04 | 59.61 | $326.35 | 58324 |
| 2024-10-03 | 55.96 | $323.08 | 77542 |
| 2024-10-02 | 57.03 | $323.80 | 106600 |
| 2024-10-01 | 56.99 | $323.76 | 311600 |
| 2024-09-30 | 61.41 | $326.73 | 238247 |
| 2024-09-27 | 60.29 | $325.60 | 59131 |
| 2024-09-26 | 60.71 | $325.88 | 38500 |
| 2024-09-25 | 59.18 | $324.27 | 48800 |
| 2024-09-24 | 62.32 | $326.47 | 143200 |
| 2024-09-23 | 61.66 | $325.72 | 58506 |
| 2024-09-20 | 60.83 | $324.76 | 76344 |
| 2024-09-19 | 61.99 | $325.63 | 93218 |
| 2024-09-18 | 56.98 | $320.03 | 90600 |
| 2024-09-17 | 58.26 | $321.01 | 114433 |
| 2024-09-16 | 57.95 | $320.67 | 110200 |
| 2024-09-13 | 57.18 | $319.81 | 41613 |
| 2024-09-12 | 55.21 | $317.62 | 87737 |
| 2024-09-11 | 52.53 | $314.79 | 85400 |
| 2024-09-10 | 49.56 | $311.85 | 69900 |
| 2024-09-09 | 48.85 | $311.17 | 56400 |
| 2024-09-06 | 45.02 | $307.60 | 142826 |
| 2024-09-05 | 50.26 | $312.83 | 146700 |
| 2024-09-04 | 51.04 | $313.55 | 74100 |
| 2024-09-03 | 51.84 | $314.31 | 198900 |
| 2024-08-30 | 59.53 | $320.87 | 682300 |
| 2024-08-29 | 57.16 | $318.29 | 57815 |
| 2024-08-28 | 56.73 | $317.83 | 85100 |
| 2024-08-27 | 59.35 | $319.96 | 108800 |
| 2024-08-26 | 59.12 | $319.69 | 50244 |
| 2024-08-23 | 59.82 | $320.28 | 75500 |
| 2024-08-22 | 56.34 | $316.07 | 249000 |
| 2024-08-21 | 59.55 | $318.83 | 41140 |
| 2024-08-20 | 58.59 | $317.65 | 32903 |
| 2024-08-19 | 59.50 | $318.45 | 58436 |
| 2024-08-16 | 56.94 | $315.22 | 172900 |
| 2024-08-15 | 56.45 | $314.61 | 78209 |
| 2024-08-14 | 51.88 | $309.30 | 50036 |
| 2024-08-13 | 50.92 | $308.25 | 88600 |
| 2024-08-12 | 46.12 | $303.35 | 211600 |
| 2024-08-09 | 46.41 | $303.68 | 299700 |
| 2024-08-08 | 44.89 | $302.16 | 74100 |
| 2024-08-07 | 37.08 | $295.14 | 133818 |
| 2024-08-06 | 38.96 | $297.66 | 157110 |
| 2024-08-05 | 35.36 | $294.75 | 296300 |
| 2024-08-02 | 42.66 | $303.63 | 134700 |
| 2024-08-01 | 49.35 | $309.77 | 120100 |
| 2024-07-31 | 55.70 | $314.46 | 75800 |
| 2024-07-30 | 49.98 | $310.07 | 69300 |
| 2024-07-29 | 51.27 | $310.97 | 105339 |
| 2024-07-26 | 51.85 | $311.38 | 44218 |
| 2024-07-25 | 46.80 | $307.75 | 118800 |
| 2024-07-24 | 47.90 | $308.59 | 102700 |
| 2024-07-23 | 59.26 | $315.77 | 80208 |
| 2024-07-22 | 60.24 | $316.29 | 210722 |
| 2024-07-19 | 55.46 | $312.75 | 163168 |
| 2024-07-18 | 59.02 | $314.62 | 99920 |
| 2024-07-17 | 65.37 | $317.60 | 59740 |
| 2024-07-16 | 76.21 | $321.75 | 75928 |
| 2024-07-15 | 73.92 | $319.44 | 91510 |
| 2024-07-12 | 72.65 | $318.26 | 73500 |
| 2024-07-11 | 69.82 | $315.88 | 74900 |
| 2024-07-10 | 74.53 | $317.41 | 70513 |
| 2024-07-09 | 70.84 | $314.39 | 33500 |
| 2024-07-08 | 70.78 | $314.35 | 64905 |
| 2024-07-05 | 70.23 | $313.92 | 73900 |
| 2024-07-03 | 68.27 | $312.45 | 34800 |
| 2024-07-02 | 66.70 | $311.34 | 45900 |
| 2024-07-01 | 63.50 | $309.27 | 165400 |
| 2024-06-28 | 62.51 | $308.67 | 349900 |
| 2024-06-27 | 66.00 | $309.90 | 94600 |
| 2024-06-26 | 64.88 | $309.16 | 175600 |
| 2024-06-25 | 64.64 | $309.00 | 83848 |
| 2024-06-24 | 63.39 | $308.16 | 212600 |
| 2024-06-21 | 64.79 | $308.70 | 53600 |
| 2024-06-20 | 65.65 | $309.04 | 106135 |
| 2024-06-18 | 67.67 | $309.84 | 307615 |
| 2024-06-17 | 66.95 | $309.24 | 191300 |
| 2024-06-14 | 63.65 | $306.68 | 44600 |
| 2024-06-13 | 64.05 | $306.85 | 66800 |
| 2024-06-12 | 63.90 | $306.73 | 64900 |
| 2024-06-11 | 60.26 | $304.02 | 75700 |
| 2024-06-10 | 61.00 | $304.36 | 42710 |
| 2024-06-07 | 59.44 | $303.23 | 83000 |
| 2024-06-06 | 60.72 | $303.86 | 62200 |
| 2024-06-05 | 61.06 | $304.03 | 84709 |
| 2024-06-04 | 56.14 | $300.42 | 49000 |
| 2024-06-03 | 56.29 | $300.50 | 70214 |
| 2024-05-31 | 56.52 | $300.63 | 107900 |
| 2024-05-30 | 52.66 | $297.93 | 289114 |
| 2024-05-29 | 55.69 | $299.67 | 201341 |
| 2024-05-28 | 59.78 | $301.85 | 176124 |
| 2024-05-24 | 60.13 | $302.03 | 98000 |
| 2024-05-23 | 57.19 | $299.79 | 127223 |
| 2024-05-22 | 62.61 | $302.56 | 214242 |
| 2024-05-21 | 64.66 | $303.54 | 138800 |
| 2024-05-20 | 64.05 | $303.00 | 62920 |
| 2024-05-17 | 63.50 | $302.51 | 60700 |
| 2024-05-16 | 62.93 | $302.00 | 48900 |
| 2024-05-15 | 64.64 | $302.92 | 55831 |
| 2024-05-14 | 60.77 | $299.39 | 100300 |
| 2024-05-13 | 58.79 | $297.76 | 47333 |
| 2024-05-10 | 58.72 | $297.71 | 66500 |
| 2024-05-09 | 58.57 | $297.58 | 99600 |
| 2024-05-08 | 56.47 | $295.77 | 33000 |
| 2024-05-07 | 56.79 | $295.98 | 174328 |
| 2024-05-06 | 56.39 | $295.62 | 222131 |
| 2024-05-03 | 52.59 | $292.33 | 57900 |
| 2024-05-02 | 47.91 | $288.77 | 96600 |
| 2024-05-01 | 44.59 | $286.49 | 75026 |
| 2024-04-30 | 45.14 | $286.95 | 77903 |
| 2024-04-29 | 51.47 | $291.76 | 110400 |
| 2024-04-26 | 50.03 | $290.72 | 103406 |
| 2024-04-25 | 45.85 | $287.87 | 52842 |
| 2024-04-24 | 47.62 | $289.20 | 110400 |
| 2024-04-23 | 47.49 | $289.11 | 100800 |
| 2024-04-22 | 42.37 | $285.72 | 131740 |
| 2024-04-19 | 38.04 | $283.16 | 123506 |
| 2024-04-18 | 40.37 | $285.23 | 102333 |
| 2024-04-17 | 40.63 | $285.45 | 132300 |
| 2024-04-16 | 43.14 | $287.62 | 148810 |
| 2024-04-15 | 43.98 | $288.32 | 170569 |
| 2024-04-12 | 48.61 | $291.95 | 175200 |
| 2024-04-11 | 55.28 | $296.33 | 90900 |
| 2024-04-10 | 52.18 | $294.15 | 271127 |
| 2024-04-09 | 58.26 | $297.60 | 203600 |
| 2024-04-08 | 57.54 | $297.07 | 51707 |
| 2024-04-05 | 57.17 | $296.79 | 62513 |
| 2024-04-04 | 52.90 | $293.74 | 115200 |
| 2024-04-03 | 59.74 | $297.43 | 126719 |
| 2024-04-02 | 58.92 | $296.83 | 94300 |
| 2024-04-01 | 63.63 | $299.12 | 104200 |
| 2024-03-28 | 65.72 | $300.08 | 208904 |
| 2024-03-27 | 65.52 | $299.90 | 223700 |
| 2024-03-26 | 62.04 | $296.95 | 141601 |
| 2024-03-25 | 63.19 | $297.51 | 103300 |
| 2024-03-22 | 64.97 | $298.38 | 410800 |
| 2024-03-21 | 66.56 | $299.16 | 104600 |
| 2024-03-20 | 65.98 | $298.59 | 125014 |
| 2024-03-19 | 62.91 | $295.72 | 181700 |
| 2024-03-18 | 60.88 | $293.99 | 178800 |
| 2024-03-15 | 58.84 | $292.34 | 221000 |
| 2024-03-14 | 62.56 | $294.32 | 227738 |
| 2024-03-13 | 64.85 | $295.49 | 270600 |
| 2024-03-12 | 64.99 | $295.56 | 120220 |
| 2024-03-11 | 61.94 | $292.74 | 92234 |
| 2024-03-08 | 62.86 | $293.24 | 97000 |
| 2024-03-07 | 66.27 | $295.06 | 157704 |
| 2024-03-06 | 63.36 | $292.25 | 87536 |
| 2024-03-05 | 61.22 | $290.36 | 358300 |
| 2024-03-04 | 67.55 | $293.55 | 119900 |
| 2024-03-01 | 68.09 | $293.81 | 280902 |
| 2024-02-29 | 65.63 | $291.38 | 217200 |
| 2024-02-28 | 63.98 | $289.86 | 287700 |
| 2024-02-27 | 65.05 | $290.41 | 211628 |
| 2024-02-26 | 64.29 | $289.67 | 111202 |
| 2024-02-23 | 65.83 | $290.50 | 136000 |
| 2024-02-22 | 65.56 | $290.22 | 98131 |
| 2024-02-21 | 59.85 | $284.80 | 108625 |
| 2024-02-20 | 59.65 | $284.63 | 195614 |
| 2024-02-16 | 62.97 | $286.53 | 889407 |
| 2024-02-15 | 65.87 | $288.11 | 208000 |
| 2024-02-14 | 63.56 | $285.82 | 179336 |
| 2024-02-13 | 60.14 | $282.76 | 163500 |
| 2024-02-12 | 69.10 | $287.21 | 109117 |
| 2024-02-09 | 69.01 | $287.12 | 139183 |
| 2024-02-08 | 67.08 | $285.18 | 72612 |
| 2024-02-07 | 66.53 | $284.65 | 485223 |
| 2024-02-06 | 63.97 | $282.24 | 81937 |
| 2024-02-05 | 62.83 | $281.23 | 95522 |
| 2024-02-02 | 65.45 | $282.58 | 134400 |
| 2024-02-01 | 62.64 | $280.01 | 125805 |
| 2024-01-31 | 58.11 | $276.42 | 275940 |
| 2024-01-30 | 69.12 | $281.39 | 219039 |
| 2024-01-29 | 69.91 | $281.70 | 150711 |
| 2024-01-26 | 67.00 | $279.17 | 100900 |
| 2024-01-25 | 67.74 | $279.47 | 125500 |
| 2024-01-24 | 65.92 | $277.94 | 208237 |
| 2024-01-23 | 66.04 | $277.99 | 159426 |
| 2024-01-22 | 65.45 | $277.48 | 779709 |
| 2024-01-19 | 63.99 | $276.22 | 185943 |
| 2024-01-18 | 59.77 | $272.92 | 886900 |
| 2024-01-17 | 56.46 | $270.67 | 671200 |
| 2024-01-16 | 59.74 | $272.25 | 258400 |
| 2024-01-12 | 62.35 | $273.45 | 281300 |
| 2024-01-11 | 62.08 | $273.24 | 332600 |
| 2024-01-10 | 62.64 | $273.51 | 178800 |
| 2024-01-09 | 60.86 | $272.08 | 1.3M |
| 2024-01-08 | 62.32 | $272.82 | 306200 |
| 2024-01-05 | 57.20 | $268.93 | 1.1M |
| 2024-01-04 | 56.38 | $268.36 | 1.1M |
| 2024-01-03 | 57.73 | $269.09 | 878643 |
| 2024-01-02 | 63.50 | $272.00 | 179719 |
| 2023-12-29 | 67.32 | $273.74 | 289500 |
| 2023-12-28 | 69.77 | $274.81 | 125100 |
| 2023-12-27 | 69.91 | $274.87 | 178500 |
| 2023-12-26 | 69.32 | $274.24 | 99543 |
| 2023-12-22 | 68.10 | $272.96 | 185800 |
| 2023-12-21 | 67.43 | $272.27 | 662531 |
| 2023-12-20 | 64.47 | $269.35 | 190300 |
| 2023-12-19 | 75.97 | $274.46 | 421302 |
| 2023-12-18 | 74.24 | $272.43 | 122900 |
| 2023-12-15 | 72.79 | $270.86 | 528300 |
| 2023-12-14 | 75.53 | $271.93 | 203903 |
| 2023-12-13 | 74.03 | $270.20 | 129737 |
| 2023-12-12 | 69.80 | $266.04 | 440400 |
| 2023-12-11 | 68.47 | $264.91 | 221118 |
| 2023-12-08 | 67.13 | $263.80 | 123300 |
| 2023-12-07 | 65.73 | $262.69 | 281700 |
| 2023-12-06 | 63.07 | $260.70 | 131325 |
| 2023-12-05 | 65.53 | $261.71 | 93612 |
| 2023-12-04 | 66.43 | $262.08 | 119400 |
| 2023-12-01 | 68.75 | $263.04 | 202724 |
| 2023-11-30 | 66.29 | $260.93 | 147100 |
| 2023-11-29 | 64.97 | $259.87 | 124100 |
| 2023-11-28 | 64.60 | $259.57 | 218700 |
| 2023-11-27 | 64.49 | $259.48 | 429600 |
| 2023-11-24 | 65.41 | $259.92 | 55500 |
| 2023-11-22 | 65.23 | $259.75 | 146540 |
| 2023-11-21 | 64.00 | $258.59 | 124824 |
| 2023-11-20 | 65.19 | $259.22 | 244900 |
| 2023-11-17 | 63.15 | $257.25 | 136911 |
| 2023-11-16 | 62.54 | $256.67 | 307743 |
| 2023-11-15 | 62.62 | $256.72 | 374541 |
| 2023-11-14 | 62.24 | $256.33 | 143943 |
| 2023-11-13 | 56.02 | $250.65 | 137000 |
| 2023-11-10 | 56.22 | $250.78 | 140322 |
| 2023-11-09 | 51.55 | $247.11 | 113800 |
| 2023-11-08 | 54.84 | $249.28 | 86100 |
| 2023-11-07 | 54.73 | $249.20 | 90700 |
| 2023-11-06 | 53.94 | $248.55 | 158900 |
| 2023-11-03 | 53.77 | $248.41 | 134614 |
| 2023-11-02 | 50.52 | $245.73 | 111900 |
| 2023-11-01 | 43.85 | $240.96 | 175327 |
| 2023-10-31 | 40.14 | $238.65 | 89700 |
| 2023-10-30 | 37.19 | $236.92 | 134300 |
| 2023-10-27 | 32.50 | $234.36 | 251400 |
| 2023-10-26 | 33.61 | $235.55 | 307900 |
| 2023-10-25 | 36.11 | $238.10 | 141800 |
| 2023-10-24 | 40.01 | $241.61 | 203511 |
| 2023-10-23 | 36.64 | $239.79 | 157700 |
| 2023-10-20 | 37.35 | $240.44 | 262300 |
| 2023-10-19 | 40.87 | $243.47 | 192626 |
| 2023-10-18 | 43.99 | $245.88 | 341700 |
| 2023-10-17 | 49.32 | $249.46 | 74201 |
| 2023-10-16 | 48.88 | $249.19 | 226800 |
| 2023-10-13 | 44.17 | $246.45 | 126800 |
| 2023-10-12 | 46.16 | $247.80 | 93200 |
| 2023-10-11 | 49.24 | $249.77 | 94918 |
| 2023-10-10 | 47.67 | $248.84 | 177300 |
| 2023-10-09 | 45.08 | $247.34 | 90200 |
| 2023-10-06 | 42.21 | $245.76 | 157600 |
| 2023-10-05 | 36.45 | $242.87 | 107706 |
| 2023-10-04 | 36.53 | $242.94 | 219300 |
| 2023-10-03 | 32.93 | $241.22 | 138933 |
| 2023-10-02 | 37.09 | $244.80 | 205100 |
| 2023-09-29 | 37.42 | $245.06 | 118317 |
| 2023-09-28 | 38.42 | $245.87 | 92100 |
| 2023-09-27 | 35.28 | $244.32 | 140941 |
| 2023-09-26 | 34.41 | $243.90 | 190500 |
| 2023-09-25 | 39.95 | $248.50 | 155602 |
| 2023-09-22 | 37.89 | $247.50 | 97300 |
| 2023-09-21 | 38.59 | $248.06 | 171000 |
| 2023-09-20 | 44.54 | $252.29 | 136915 |
| 2023-09-19 | 48.36 | $254.57 | 131408 |
| 2023-09-18 | 49.30 | $255.10 | 90837 |
| 2023-09-15 | 49.16 | $255.02 | 294905 |
| 2023-09-14 | 54.97 | $258.23 | 109500 |
| 2023-09-13 | 50.78 | $255.80 | 306200 |
| 2023-09-12 | 50.97 | $255.90 | 205400 |
| 2023-09-11 | 53.47 | $257.25 | 227023 |
| 2023-09-08 | 50.64 | $255.59 | 85800 |
| 2023-09-07 | 50.12 | $255.29 | 110417 |
| 2023-09-06 | 51.60 | $256.15 | 111030 |
| 2023-09-05 | 54.51 | $257.78 | 107145 |
| 2023-09-01 | 57.35 | $259.29 | 130300 |
| 2023-08-31 | 55.99 | $258.35 | 175100 |
| 2023-08-30 | 56.52 | $258.64 | 58000 |
| 2023-08-29 | 55.02 | $257.56 | 91139 |
| 2023-08-28 | 49.40 | $253.89 | 89425 |
| 2023-08-25 | 46.61 | $252.28 | 134310 |
| 2023-08-24 | 43.28 | $250.47 | 100300 |
| 2023-08-23 | 49.11 | $254.09 | 89909 |
| 2023-08-22 | 43.23 | $251.16 | 153100 |
| 2023-08-21 | 44.40 | $251.86 | 107008 |
| 2023-08-18 | 41.49 | $250.50 | 82823 |
| 2023-08-17 | 40.87 | $250.21 | 85300 |
| 2023-08-16 | 44.30 | $252.42 | 127700 |
| 2023-08-15 | 47.55 | $254.32 | 80624 |
| 2023-08-14 | 53.28 | $257.24 | 53203 |
| 2023-08-11 | 50.81 | $255.96 | 87326 |
| 2023-08-10 | 51.17 | $256.14 | 76821 |
| 2023-08-09 | 51.29 | $256.20 | 170000 |
| 2023-08-08 | 54.83 | $258.01 | 87300 |
| 2023-08-07 | 57.23 | $259.17 | 196816 |
| 2023-08-04 | 54.08 | $257.26 | 80307 |
| 2023-08-03 | 56.27 | $258.32 | 111103 |
| 2023-08-02 | 57.90 | $259.10 | 142530 |
| 2023-08-01 | 66.74 | $262.84 | 53211 |
| 2023-07-31 | 68.65 | $263.56 | 93000 |
| 2023-07-28 | 67.71 | $262.79 | 89125 |
| 2023-07-27 | 64.18 | $260.13 | 138627 |
| 2023-07-26 | 69.41 | $262.06 | 101100 |
| 2023-07-25 | 69.12 | $261.82 | 53342 |
| 2023-07-24 | 68.37 | $261.21 | 82900 |
| 2023-07-21 | 67.30 | $260.33 | 83700 |
| 2023-07-20 | 67.37 | $260.36 | 84617 |
| 2023-07-19 | 72.25 | $262.29 | 104913 |
| 2023-07-18 | 71.48 | $261.53 | 129300 |
| 2023-07-17 | 69.43 | $259.61 | 135531 |
| 2023-07-14 | 68.12 | $258.45 | 204600 |
| 2023-07-13 | 69.09 | $258.85 | 360300 |
| 2023-07-12 | 66.69 | $256.72 | 156736 |
| 2023-07-11 | 64.16 | $254.68 | 58400 |
| 2023-07-10 | 61.52 | $252.74 | 80635 |
| 2023-07-07 | 60.17 | $251.80 | 73719 |
| 2023-07-06 | 60.47 | $251.94 | 111430 |
| 2023-07-05 | 65.78 | $254.32 | 188400 |
| 2023-07-03 | 67.04 | $254.86 | 36200 |
| 2023-06-30 | 66.61 | $254.48 | 139720 |
| 2023-06-29 | 63.35 | $251.75 | 96300 |
| 2023-06-28 | 61.78 | $250.55 | 113400 |
| 2023-06-27 | 61.30 | $250.18 | 84600 |
| 2023-06-26 | 57.20 | $247.23 | 416006 |
| 2023-06-23 | 58.83 | $248.04 | 179200 |
| 2023-06-22 | 63.23 | $250.13 | 162343 |
| 2023-06-21 | 62.45 | $249.52 | 76200 |
| 2023-06-20 | 65.48 | $250.92 | 147526 |
| 2023-06-16 | 68.38 | $252.21 | 179846 |
| 2023-06-15 | 70.44 | $253.11 | 77200 |
| 2023-06-14 | 67.22 | $250.03 | 110823 |
| 2023-06-13 | 67.27 | $250.05 | 169000 |
| 2023-06-12 | 65.27 | $248.25 | 112600 |
| 2023-06-09 | 62.64 | $246.07 | 81700 |
| 2023-06-08 | 62.31 | $245.80 | 89700 |
| 2023-06-07 | 60.91 | $244.67 | 119100 |
| 2023-06-06 | 63.09 | $245.78 | 187000 |
| 2023-06-05 | 61.75 | $244.63 | 152609 |
| 2023-06-02 | 62.94 | $245.26 | 162300 |
| 2023-06-01 | 57.99 | $241.22 | 131900 |
| 2023-05-31 | 54.81 | $238.98 | 87844 |
| 2023-05-30 | 57.33 | $240.35 | 152725 |
| 2023-05-26 | 57.27 | $240.31 | 84800 |
| 2023-05-25 | 52.74 | $237.15 | 135214 |
| 2023-05-24 | 50.27 | $235.59 | 109500 |
| 2023-05-23 | 53.42 | $237.44 | 101000 |
| 2023-05-22 | 58.09 | $239.94 | 154241 |
| 2023-05-19 | 57.60 | $239.59 | 96100 |
| 2023-05-18 | 58.46 | $240.05 | 261833 |
| 2023-05-17 | 55.42 | $237.84 | 93400 |
| 2023-05-16 | 50.55 | $234.70 | 50900 |
| 2023-05-15 | 53.88 | $236.57 | 56600 |
| 2023-05-12 | 52.31 | $235.59 | 46100 |
| 2023-05-11 | 52.73 | $235.83 | 100600 |
| 2023-05-10 | 53.66 | $236.38 | 118700 |
| 2023-05-09 | 52.15 | $235.34 | 67433 |
| 2023-05-08 | 53.69 | $236.30 | 89712 |
| 2023-05-05 | 53.63 | $236.26 | 45324 |
| 2023-05-04 | 46.98 | $231.75 | 128039 |
| 2023-05-03 | 49.75 | $233.59 | 42942 |
| 2023-05-02 | 51.96 | $234.99 | 253235 |
| 2023-05-01 | 56.79 | $237.81 | 49595 |
| 2023-04-28 | 57.06 | $237.96 | 51601 |
| 2023-04-27 | 54.43 | $236.03 | 88300 |
| 2023-04-26 | 47.35 | $231.57 | 112100 |
| 2023-04-25 | 49.10 | $232.65 | 90000 |
| 2023-04-24 | 56.30 | $236.57 | 57400 |
| 2023-04-21 | 56.25 | $236.54 | 59400 |
| 2023-04-20 | 55.88 | $236.29 | 66844 |
| 2023-04-19 | 58.51 | $237.68 | 175625 |
| 2023-04-18 | 58.72 | $237.79 | 114300 |
| 2023-04-17 | 58.39 | $237.53 | 226700 |
| 2023-04-14 | 57.23 | $236.61 | 567300 |
| 2023-04-13 | 58.28 | $237.24 | 85637 |
| 2023-04-12 | 54.38 | $234.16 | 64507 |
| 2023-04-11 | 56.18 | $235.27 | 137000 |
| 2023-04-10 | 55.86 | $235.01 | 391400 |
| 2023-04-06 | 55.19 | $234.46 | 79947 |
| 2023-04-05 | 54.18 | $233.62 | 65200 |
| 2023-04-04 | 55.55 | $234.59 | 72105 |
| 2023-04-03 | 57.72 | $236.11 | 323712 |
| 2023-03-31 | 56.98 | $235.41 | 112733 |
| 2023-03-30 | 53.15 | $231.94 | 65627 |
| 2023-03-29 | 51.79 | $230.78 | 135408 |
| 2023-03-28 | 47.71 | $227.51 | 76517 |
| 2023-03-27 | 48.16 | $227.89 | 147200 |
| 2023-03-24 | 47.36 | $227.25 | 123125 |
| 2023-03-23 | 45.88 | $226.04 | 96223 |
| 2023-03-22 | 46.08 | $226.24 | 86502 |
| 2023-03-21 | 50.49 | $230.36 | 154305 |
| 2023-03-20 | 46.69 | $227.13 | 576300 |
| 2023-03-17 | 44.05 | $225.04 | 103529 |
| 2023-03-16 | 47.12 | $227.93 | 300046 |
| 2023-03-15 | 42.12 | $224.15 | 266010 |
| 2023-03-14 | 43.88 | $225.84 | 342600 |
| 2023-03-13 | 38.36 | $222.03 | 197900 |
| 2023-03-10 | 39.06 | $222.76 | 245700 |
| 2023-03-09 | 43.07 | $226.69 | 98925 |
| 2023-03-08 | 48.54 | $231.22 | 78100 |
| 2023-03-07 | 48.10 | $230.90 | 541417 |
| 2023-03-06 | 52.83 | $234.41 | 104237 |
| 2023-03-03 | 53.30 | $234.74 | 111100 |
| 2023-03-02 | 48.31 | $230.96 | 175115 |
| 2023-03-01 | 46.04 | $229.39 | 101340 |
| 2023-02-28 | 46.72 | $229.94 | 45900 |
| 2023-02-27 | 47.73 | $230.76 | 178000 |
| 2023-02-24 | 46.80 | $230.06 | 121700 |
| 2023-02-23 | 49.72 | $232.50 | 87314 |
| 2023-02-22 | 48.24 | $231.32 | 146400 |
| 2023-02-21 | 48.39 | $231.45 | 109500 |
| 2023-02-17 | 54.64 | $236.51 | 90400 |
| 2023-02-16 | 55.41 | $237.08 | 74400 |
| 2023-02-15 | 59.95 | $240.32 | 151144 |
| 2023-02-14 | 58.80 | $239.16 | 115698 |
| 2023-02-13 | 58.75 | $239.10 | 141100 |
| 2023-02-10 | 55.95 | $236.26 | 85202 |
| 2023-02-09 | 55.63 | $235.94 | 77426 |
| 2023-02-08 | 58.44 | $238.16 | 123200 |
| 2023-02-07 | 62.00 | $240.81 | 79716 |
| 2023-02-06 | 59.48 | $237.96 | 84800 |
| 2023-02-03 | 61.66 | $239.56 | 218200 |
| 2023-02-02 | 65.39 | $242.18 | 346400 |
| 2023-02-01 | 62.35 | $238.49 | 344200 |
| 2023-01-31 | 59.76 | $235.66 | 285400 |
| 2023-01-30 | 56.16 | $232.09 | 329100 |
| 2023-01-27 | 60.56 | $235.14 | 220916 |
| 2023-01-26 | 59.75 | $234.31 | 90400 |
| 2023-01-25 | 57.24 | $231.83 | 155800 |
| 2023-01-24 | 57.16 | $231.76 | 251200 |
| 2023-01-23 | 57.71 | $232.18 | 1.4M |
| 2023-01-20 | 54.77 | $229.19 | 393400 |
| 2023-01-19 | 50.08 | $224.95 | 313800 |
| 2023-01-18 | 52.25 | $226.74 | 273635 |
| 2023-01-17 | 56.90 | $230.29 | 423504 |
| 2023-01-13 | 57.38 | $230.64 | 279704 |
| 2023-01-12 | 56.40 | $229.66 | 213100 |
| 2023-01-11 | 55.30 | $228.55 | 149303 |
| 2023-01-10 | 52.22 | $225.56 | 213704 |
| 2023-01-09 | 50.45 | $223.93 | 296800 |
| 2023-01-06 | 50.24 | $223.74 | 291846 |
| 2023-01-05 | 44.64 | $218.83 | 302100 |
| 2023-01-04 | 47.38 | $221.49 | 151915 |
| 2023-01-03 | 45.14 | $219.63 | 829193 |
| 2022-12-30 | 46.20 | $220.68 | 691715 |
| 2022-12-29 | 46.64 | $221.13 | 481039 |
| 2022-12-28 | 42.02 | $217.20 | 334323 |
| 2022-12-27 | 44.54 | $219.90 | 428900 |
| 2022-12-23 | 45.36 | $220.76 | 363618 |
| 2022-12-22 | 43.99 | $219.56 | 322500 |
| 2022-12-21 | 47.02 | $222.81 | 231700 |
| 2022-12-20 | 43.08 | $219.38 | 274107 |
| 2022-12-19 | 42.74 | $219.09 | 691400 |
| 2022-12-16 | 44.59 | $221.20 | 627404 |
| 2022-12-15 | 46.85 | $223.67 | 319700 |
| 2022-12-14 | 52.84 | $229.48 | 263400 |
| 2022-12-13 | 54.27 | $230.75 | 1.3M |
| 2022-12-12 | 53.65 | $230.09 | 216527 |
| 2022-12-09 | 50.49 | $226.84 | 166043 |
| 2022-12-08 | 52.38 | $228.65 | 251641 |
| 2022-12-07 | 50.50 | $226.71 | 219600 |
| 2022-12-06 | 50.93 | $227.15 | 204800 |
| 2022-12-05 | 54.43 | $230.61 | 441847 |
| 2022-12-02 | 59.58 | $235.20 | 293857 |
| 2022-12-01 | 59.90 | $235.47 | 261900 |
| 2022-11-30 | 59.84 | $235.39 | 254400 |
| 2022-11-29 | 54.15 | $228.42 | 126330 |
| 2022-11-28 | 54.43 | $228.69 | 354607 |
| 2022-11-25 | 58.33 | $232.31 | 68740 |
| 2022-11-23 | 58.39 | $232.37 | 117200 |
| 2022-11-22 | 57.34 | $230.99 | 198628 |
| 2022-11-21 | 54.88 | $227.85 | 189400 |
| 2022-11-18 | 55.94 | $228.94 | 173000 |
| 2022-11-17 | 55.17 | $227.92 | 124843 |
| 2022-11-16 | 55.95 | $228.78 | 320700 |
| 2022-11-15 | 57.96 | $230.97 | 268200 |
| 2022-11-14 | 56.46 | $228.76 | 240500 |
| 2022-11-11 | 58.47 | $231.01 | 475940 |
| 2022-11-10 | 56.89 | $228.56 | 329330 |
| 2022-11-09 | 47.27 | $216.25 | 201518 |
| 2022-11-08 | 51.46 | $220.98 | 269244 |
| 2022-11-07 | 50.47 | $219.86 | 343605 |
| 2022-11-04 | 48.74 | $217.90 | 214220 |
| 2022-11-03 | 46.22 | $215.14 | 270900 |
| 2022-11-02 | 47.95 | $217.27 | 133300 |
| 2022-11-01 | 53.20 | $223.19 | 177746 |
| 2022-10-31 | 53.88 | $223.91 | 215417 |
| 2022-10-28 | 55.15 | $225.28 | 235318 |
| 2022-10-27 | 51.16 | $220.30 | 258400 |
| 2022-10-26 | 52.14 | $221.41 | 244803 |
| 2022-10-25 | 53.20 | $222.62 | 212442 |
| 2022-10-24 | 50.08 | $218.70 | 289134 |
| 2022-10-21 | 48.08 | $216.32 | 246800 |
| 2022-10-20 | 43.74 | $211.49 | 94728 |
| 2022-10-19 | 45.08 | $213.30 | 177904 |
| 2022-10-18 | 46.53 | $215.23 | 188932 |
| 2022-10-17 | 44.19 | $212.58 | 202631 |
| 2022-10-14 | 38.97 | $207.11 | 336607 |
| 2022-10-13 | 42.37 | $212.05 | 355348 |
| 2022-10-12 | 36.90 | $206.89 | 474500 |
| 2022-10-11 | 37.25 | $207.42 | 217200 |
| 2022-10-10 | 38.16 | $208.84 | 150640 |
| 2022-10-07 | 39.25 | $210.55 | 190100 |
| 2022-10-06 | 43.48 | $216.65 | 599500 |
| 2022-10-05 | 45.16 | $218.87 | 272200 |
| 2022-10-04 | 45.56 | $219.40 | 541642 |
| 2022-10-03 | 38.61 | $212.26 | 400404 |
| 2022-09-30 | 32.64 | $207.04 | 334500 |
| 2022-09-29 | 34.29 | $209.77 | 389527 |
| 2022-09-28 | 37.27 | $214.29 | 339306 |
| 2022-09-27 | 31.78 | $209.88 | 348318 |
| 2022-09-26 | 31.97 | $210.20 | 416928 |
| 2022-09-23 | 33.98 | $213.48 | 252135 |
| 2022-09-22 | 36.50 | $217.28 | 343013 |
| 2022-09-21 | 38.24 | $219.72 | 406141 |
| 2022-09-20 | 41.12 | $223.52 | 220227 |
| 2022-09-19 | 43.26 | $226.14 | 291320 |
| 2022-09-16 | 41.36 | $224.42 | 249157 |
| 2022-09-15 | 43.19 | $226.71 | 345000 |
| 2022-09-14 | 45.13 | $229.05 | 145539 |
| 2022-09-13 | 44.33 | $228.26 | 462400 |
| 2022-09-12 | 54.01 | $238.46 | 318000 |
| 2022-09-09 | 51.37 | $235.79 | 157500 |
| 2022-09-08 | 47.22 | $231.94 | 226400 |
| 2022-09-07 | 45.21 | $230.20 | 247200 |
| 2022-09-06 | 39.97 | $226.00 | 206400 |
| 2022-09-02 | 40.83 | $226.98 | 139702 |
| 2022-09-01 | 42.89 | $229.27 | 129521 |
| 2022-08-31 | 42.70 | $229.11 | 169305 |
| 2022-08-30 | 44.22 | $230.83 | 111909 |
| 2022-08-29 | 46.64 | $233.47 | 184306 |
| 2022-08-26 | 48.20 | $235.11 | 245742 |
| 2022-08-25 | 57.12 | $243.19 | 138300 |
| 2022-08-24 | 53.56 | $239.67 | 56549 |
| 2022-08-23 | 52.64 | $238.80 | 189119 |
| 2022-08-22 | 53.19 | $239.28 | 385800 |
| 2022-08-19 | 59.53 | $244.39 | 98600 |
| 2022-08-18 | 64.81 | $248.07 | 76600 |
| 2022-08-17 | 64.13 | $247.24 | 177612 |
| 2022-08-16 | 67.35 | $249.40 | 220124 |
| 2022-08-15 | 67.08 | $249.03 | 180435 |
| 2022-08-12 | 66.35 | $248.00 | 202729 |
| 2022-08-11 | 63.27 | $243.93 | 594834 |
| 2022-08-10 | 63.22 | $243.86 | 78441 |
| 2022-08-09 | 58.74 | $238.52 | 68706 |
| 2022-08-08 | 60.61 | $239.94 | 155800 |
| 2022-08-05 | 60.50 | $239.81 | 177700 |
| 2022-08-04 | 60.57 | $239.87 | 90800 |
| 2022-08-03 | 60.73 | $240.01 | 167800 |
| 2022-08-02 | 57.86 | $236.28 | 170408 |
| 2022-08-01 | 59.27 | $237.56 | 219217 |
| 2022-07-29 | 59.76 | $238.01 | 292435 |
| 2022-07-28 | 57.44 | $234.88 | 205000 |
| 2022-07-27 | 55.07 | $231.86 | 150778 |
| 2022-07-26 | 49.85 | $225.92 | 172825 |
| 2022-07-25 | 52.69 | $228.82 | 332200 |
| 2022-07-22 | 52.35 | $228.44 | 196133 |
| 2022-07-21 | 54.69 | $230.83 | 110348 |
| 2022-07-20 | 52.92 | $228.71 | 454901 |
| 2022-07-19 | 51.23 | $226.73 | 229900 |
| 2022-07-18 | 45.56 | $220.68 | 277844 |
| 2022-07-15 | 46.85 | $222.19 | 376600 |
| 2022-07-14 | 42.47 | $217.92 | 311900 |
| 2022-07-13 | 43.28 | $218.94 | 188024 |
| 2022-07-12 | 44.12 | $220.02 | 199549 |
| 2022-07-11 | 45.53 | $221.82 | 167102 |
| 2022-07-08 | 47.87 | $224.72 | 178300 |
| 2022-07-07 | 47.98 | $224.85 | 328000 |
| 2022-07-06 | 44.87 | $221.33 | 428623 |
| 2022-07-05 | 44.44 | $220.85 | 241500 |
| 2022-07-01 | 43.84 | $220.16 | 283428 |
| 2022-06-30 | 41.43 | $217.39 | 426100 |
| 2022-06-29 | 42.89 | $219.71 | 162738 |
| 2022-06-28 | 43.16 | $220.14 | 189640 |
| 2022-06-27 | 46.05 | $224.68 | 287100 |
| 2022-06-24 | 46.48 | $225.33 | 203300 |
| 2022-06-23 | 41.09 | $218.53 | 353448 |
| 2022-06-22 | 39.02 | $216.11 | 398831 |
| 2022-06-21 | 39.16 | $216.36 | 493633 |
| 2022-06-17 | 34.95 | $211.45 | 777200 |
| 2022-06-16 | 34.25 | $210.65 | 309600 |
| 2022-06-15 | 37.96 | $218.26 | 318900 |
| 2022-06-14 | 35.20 | $215.11 | 526605 |
| 2022-06-13 | 35.50 | $215.74 | 773000 |
| 2022-06-10 | 40.23 | $224.89 | 428711 |
| 2022-06-09 | 44.42 | $231.70 | 110613 |
| 2022-06-08 | 48.83 | $237.93 | 84241 |
| 2022-06-07 | 50.93 | $240.65 | 194300 |
| 2022-06-06 | 48.95 | $238.06 | 432226 |
| 2022-06-03 | 48.46 | $237.42 | 111622 |
| 2022-06-02 | 51.31 | $241.32 | 257522 |
| 2022-06-01 | 47.67 | $236.47 | 392500 |
| 2022-05-31 | 48.85 | $238.12 | 234500 |
| 2022-05-27 | 50.24 | $240.06 | 168100 |
| 2022-05-26 | 45.71 | $234.06 | 251111 |
| 2022-05-25 | 41.70 | $229.30 | 222444 |
| 2022-05-24 | 39.55 | $226.88 | 218800 |
| 2022-05-23 | 40.83 | $229.05 | 376835 |
| 2022-05-20 | 37.40 | $225.19 | 206633 |
| 2022-05-19 | 37.29 | $225.07 | 273419 |
| 2022-05-18 | 37.84 | $226.14 | 237732 |
| 2022-05-17 | 43.10 | $235.44 | 419144 |
| 2022-05-16 | 38.85 | $230.54 | 276231 |
| 2022-05-13 | 39.46 | $231.62 | 763643 |
| 2022-05-12 | 34.10 | $225.80 | 244800 |
| 2022-05-11 | 33.81 | $225.49 | 272800 |
| 2022-05-10 | 35.93 | $229.77 | 328329 |
| 2022-05-09 | 35.44 | $229.23 | 316400 |
| 2022-05-06 | 39.76 | $237.38 | 277900 |
| 2022-05-05 | 40.86 | $239.28 | 298000 |
| 2022-05-04 | 46.71 | $248.30 | 384722 |
| 2022-05-03 | 40.31 | $241.18 | 314527 |
| 2022-05-02 | 39.42 | $240.27 | 403145 |
| 2022-04-29 | 37.90 | $238.68 | 380000 |
| 2022-04-28 | 43.58 | $247.35 | 200686 |
| 2022-04-27 | 37.66 | $241.57 | 188400 |
| 2022-04-26 | 37.08 | $241.04 | 189900 |
| 2022-04-25 | 42.23 | $248.41 | 192047 |
| 2022-04-22 | 40.62 | $246.89 | 157000 |
| 2022-04-21 | 46.16 | $253.76 | 156800 |
| 2022-04-20 | 50.11 | $257.93 | 164437 |
| 2022-04-19 | 50.28 | $258.11 | 225900 |
| 2022-04-18 | 45.87 | $253.72 | 177343 |
| 2022-04-14 | 46.24 | $254.13 | 254500 |
| 2022-04-13 | 49.01 | $257.21 | 141300 |
| 2022-04-12 | 45.88 | $254.08 | 152200 |
| 2022-04-11 | 46.47 | $254.77 | 277600 |
| 2022-04-08 | 50.10 | $258.80 | 102600 |
| 2022-04-07 | 50.84 | $259.59 | 411000 |
| 2022-04-06 | 50.09 | $258.74 | 87800 |
| 2022-04-05 | 52.59 | $261.52 | 100643 |
| 2022-04-04 | 56.22 | $265.31 | 76016 |
| 2022-04-01 | 54.62 | $263.27 | 80302 |
| 2022-03-31 | 53.91 | $262.37 | 131708 |
| 2022-03-30 | 57.43 | $266.09 | 127000 |
| 2022-03-29 | 59.53 | $268.21 | 1.8M |
| 2022-03-28 | 57.01 | $264.63 | 1.0M |
| 2022-03-25 | 55.63 | $262.76 | 921000 |
| 2022-03-24 | 54.74 | $261.55 | 66800 |
| 2022-03-23 | 52.66 | $258.75 | 95400 |
| 2022-03-22 | 55.57 | $262.10 | 196123 |
| 2022-03-21 | 53.45 | $259.20 | 114900 |
| 2022-03-18 | 53.40 | $259.13 | 379600 |
| 2022-03-17 | 51.28 | $256.19 | 215108 |
| 2022-03-16 | 48.79 | $252.89 | 312510 |
| 2022-03-15 | 43.82 | $246.88 | 167843 |
| 2022-03-14 | 39.29 | $242.02 | 181130 |
| 2022-03-11 | 40.68 | $244.18 | 135000 |
| 2022-03-10 | 42.94 | $247.59 | 143400 |
| 2022-03-09 | 43.54 | $248.48 | 188918 |
| 2022-03-08 | 37.54 | $242.05 | 216400 |
| 2022-03-07 | 38.44 | $243.55 | 348700 |
| 2022-03-04 | 43.48 | $251.13 | 180638 |
| 2022-03-03 | 45.29 | $253.56 | 131535 |
| 2022-03-02 | 46.80 | $255.54 | 305451 |
| 2022-03-01 | 42.27 | $250.62 | 187628 |
| 2022-02-28 | 45.32 | $254.72 | 310005 |
| 2022-02-25 | 45.45 | $254.88 | 228900 |
| 2022-02-24 | 40.07 | $249.26 | 350219 |
| 2022-02-23 | 35.67 | $245.16 | 382904 |
| 2022-02-22 | 38.71 | $249.78 | 249627 |
| 2022-02-18 | 40.70 | $252.57 | 158000 |
| 2022-02-17 | 42.08 | $254.44 | 95508 |
| 2022-02-16 | 46.87 | $260.39 | 198100 |
| 2022-02-15 | 46.49 | $260.00 | 111409 |
| 2022-02-14 | 41.97 | $255.52 | 225521 |
| 2022-02-11 | 42.76 | $256.55 | 252047 |
| 2022-02-10 | 46.70 | $261.42 | 190537 |
| 2022-02-09 | 50.88 | $265.98 | 178322 |
| 2022-02-08 | 46.78 | $261.84 | 153400 |
| 2022-02-07 | 44.19 | $259.43 | 177246 |
| 2022-02-04 | 44.95 | $260.31 | 126305 |
| 2022-02-03 | 43.00 | $258.46 | 377003 |
| 2022-02-02 | 48.72 | $264.92 | 548135 |
| 2022-02-01 | 46.95 | $263.21 | 214100 |
| 2022-01-31 | 44.79 | $261.18 | 274619 |
| 2022-01-28 | 38.38 | $255.70 | 539600 |
| 2022-01-27 | 29.82 | $249.65 | 289400 |
| 2022-01-26 | 30.91 | $251.27 | 298686 |
| 2022-01-25 | 31.66 | $252.37 | 372910 |
| 2022-01-24 | 34.04 | $255.72 | 1.2M |
| 2022-01-21 | 31.89 | $254.24 | 382600 |
| 2022-01-20 | 35.72 | $259.36 | 261700 |
| 2022-01-19 | 38.34 | $262.43 | 205143 |
| 2022-01-18 | 40.83 | $265.11 | 204000 |
| 2022-01-14 | 46.46 | $270.39 | 148600 |
| 2022-01-13 | 46.32 | $270.28 | 141135 |
| 2022-01-12 | 51.26 | $274.36 | 192021 |
| 2022-01-11 | 50.50 | $273.74 | 152443 |
| 2022-01-10 | 46.52 | $270.64 | 307332 |
| 2022-01-07 | 47.68 | $271.63 | 131832 |
| 2022-01-06 | 49.13 | $272.86 | 369800 |
| 2022-01-05 | 48.89 | $272.66 | 272842 |
| 2022-01-04 | 56.80 | $278.87 | 175709 |
| 2022-01-03 | 57.11 | $279.09 | 229732 |
| 2021-12-31 | 55.43 | $277.50 | 128000 |
| 2021-12-30 | 56.76 | $278.50 | 100536 |
| 2021-12-29 | 57.29 | $278.91 | 242200 |
| 2021-12-28 | 57.09 | $278.69 | 170048 |
| 2021-12-27 | 57.59 | $279.11 | 222722 |
| 2021-12-23 | 54.40 | $275.60 | 227415 |
| 2021-12-22 | 52.84 | $273.97 | 367439 |
| 2021-12-21 | 50.12 | $271.24 | 232621 |
| 2021-12-20 | 44.10 | $265.87 | 206537 |
| 2021-12-17 | 47.53 | $269.25 | 318200 |
| 2021-12-16 | 49.49 | $271.06 | 323337 |
| 2021-12-15 | 52.62 | $273.81 | 254016 |
| 2021-12-14 | 47.85 | $269.62 | 173400 |
| 2021-12-13 | 50.21 | $271.68 | 172300 |
| 2021-12-10 | 54.33 | $275.01 | 219408 |
| 2021-12-09 | 52.25 | $273.15 | 134000 |
| 2021-12-08 | 55.60 | $275.74 | 105849 |
| 2021-12-07 | 54.39 | $274.61 | 173800 |
| 2021-12-06 | 47.48 | $268.88 | 363444 |
| 2021-12-03 | 43.53 | $266.09 | 279106 |
| 2021-12-02 | 46.25 | $268.38 | 211102 |
| 2021-12-01 | 39.90 | $264.30 | 299622 |
| 2021-11-30 | 44.76 | $268.25 | 251100 |
| 2021-11-29 | 52.55 | $273.31 | 117100 |
| 2021-11-26 | 47.54 | $270.39 | 92122 |
| 2021-11-24 | 60.92 | $276.79 | 103002 |
| 2021-11-23 | 59.31 | $275.84 | 82926 |
| 2021-11-22 | 59.36 | $275.86 | 93600 |
| 2021-11-19 | 62.27 | $277.05 | 317800 |
| 2021-11-18 | 64.31 | $277.86 | 85447 |
| 2021-11-17 | 63.57 | $277.33 | 79800 |
| 2021-11-16 | 66.26 | $278.42 | 98537 |
| 2021-11-15 | 64.72 | $277.24 | 165700 |
| 2021-11-12 | 64.94 | $277.33 | 69341 |
| 2021-11-11 | 62.32 | $275.34 | 57300 |
| 2021-11-10 | 61.72 | $274.90 | 172400 |
| 2021-11-09 | 67.83 | $277.52 | 82900 |
| 2021-11-08 | 70.49 | $278.57 | 63200 |
| 2021-11-05 | 70.01 | $278.12 | 66805 |
| 2021-11-04 | 68.81 | $276.99 | 81928 |
| 2021-11-03 | 67.66 | $275.94 | 135654 |
| 2021-11-02 | 65.73 | $274.25 | 197700 |
| 2021-11-01 | 64.53 | $273.25 | 90148 |
| 2021-10-29 | 62.96 | $271.96 | 42800 |
| 2021-10-28 | 62.52 | $271.60 | 37711 |
| 2021-10-27 | 58.68 | $268.65 | 111400 |
| 2021-10-26 | 62.91 | $270.69 | 104218 |
| 2021-10-25 | 62.81 | $270.61 | 85840 |
| 2021-10-22 | 61.08 | $269.22 | 58318 |
| 2021-10-21 | 61.87 | $269.62 | 64623 |
| 2021-10-20 | 60.80 | $268.73 | 67400 |
| 2021-10-19 | 59.46 | $267.62 | 110200 |
| 2021-10-18 | 57.13 | $265.77 | 315800 |
| 2021-10-15 | 55.97 | $264.88 | 128200 |
| 2021-10-14 | 53.79 | $263.24 | 53308 |
| 2021-10-13 | 47.33 | $258.96 | 288900 |
| 2021-10-12 | 45.40 | $257.82 | 79600 |
| 2021-10-11 | 45.64 | $257.99 | 60100 |
| 2021-10-08 | 48.18 | $259.80 | 73400 |
| 2021-10-07 | 49.06 | $260.41 | 118349 |
| 2021-10-06 | 45.34 | $258.01 | 158604 |
| 2021-10-05 | 43.80 | $257.06 | 43023 |
| 2021-10-04 | 39.72 | $254.66 | 163708 |
| 2021-10-01 | 43.91 | $257.98 | 166100 |
| 2021-09-30 | 38.06 | $254.85 | 131704 |
| 2021-09-29 | 41.95 | $257.78 | 105400 |
| 2021-09-28 | 41.48 | $257.54 | 358300 |
| 2021-09-27 | 49.84 | $262.82 | 127200 |
| 2021-09-24 | 50.91 | $263.40 | 65900 |
| 2021-09-23 | 52.22 | $264.11 | 84600 |
| 2021-09-22 | 46.12 | $260.81 | 78733 |
| 2021-09-21 | 40.77 | $258.35 | 70349 |
| 2021-09-20 | 40.80 | $258.37 | 163232 |
| 2021-09-17 | 48.31 | $262.63 | 81700 |
| 2021-09-16 | 53.82 | $265.13 | 74100 |
| 2021-09-15 | 54.46 | $265.40 | 123548 |
| 2021-09-14 | 49.60 | $263.09 | 67720 |
| 2021-09-13 | 53.25 | $264.65 | 151200 |
| 2021-09-10 | 52.11 | $264.12 | 67514 |
| 2021-09-09 | 57.30 | $266.20 | 116200 |
| 2021-09-08 | 60.00 | $267.19 | 49028 |
| 2021-09-07 | 61.62 | $267.77 | 71204 |
| 2021-09-03 | 64.79 | $268.88 | 55200 |
| 2021-09-02 | 65.13 | $269.00 | 37911 |
| 2021-09-01 | 63.89 | $268.18 | 157342 |
| 2021-08-31 | 63.08 | $267.65 | 166000 |
| 2021-08-30 | 64.32 | $268.13 | 32833 |
| 2021-08-27 | 62.98 | $267.20 | 50939 |
| 2021-08-26 | 58.68 | $264.49 | 39833 |
| 2021-08-25 | 62.66 | $266.05 | 107703 |
| 2021-08-24 | 61.66 | $265.42 | 63025 |
| 2021-08-23 | 60.10 | $264.45 | 53000 |
| 2021-08-20 | 55.49 | $261.85 | 50413 |
| 2021-08-19 | 50.65 | $259.53 | 79017 |
| 2021-08-18 | 51.15 | $259.75 | 123400 |
| 2021-08-17 | 57.76 | $262.43 | 57400 |
| 2021-08-16 | 63.29 | $264.34 | 52000 |
| 2021-08-13 | 63.06 | $264.21 | 66100 |
| 2021-08-12 | 62.62 | $263.95 | 52315 |
| 2021-08-11 | 61.56 | $263.32 | 46506 |
| 2021-08-10 | 60.63 | $262.77 | 65500 |
| 2021-08-09 | 60.27 | $262.55 | 37000 |
| 2021-08-06 | 60.83 | $262.78 | 65800 |
| 2021-08-05 | 60.22 | $262.38 | 111620 |
| 2021-08-04 | 57.13 | $260.43 | 138545 |
| 2021-08-03 | 60.16 | $261.76 | 104300 |
| 2021-08-02 | 57.25 | $259.96 | 117038 |
| 2021-07-30 | 57.96 | $260.28 | 107913 |
| 2021-07-29 | 61.59 | $261.87 | 82630 |
| 2021-07-28 | 59.80 | $260.68 | 141246 |
| 2021-07-27 | 59.12 | $260.23 | 46222 |
| 2021-07-26 | 62.39 | $261.69 | 81542 |
| 2021-07-23 | 61.56 | $261.09 | 57247 |
| 2021-07-22 | 58.12 | $258.74 | 59500 |
| 2021-07-21 | 57.70 | $258.47 | 67249 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.97
2026-07-17
Close Price
$423.41
Vol: 136500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -44.97 | $423.41 | 136500 |
| 2026-07-16 | -16.92 | $427.54 | 346546 |
| 2026-07-15 | -3.74 | $429.48 | 111700 |
| 2026-07-14 | -13.60 | $427.95 | 104440 |
| 2026-07-13 | -23.79 | $426.46 | 93800 |
| 2026-07-10 | -2.09 | $429.57 | 85100 |
| 2026-07-09 | -5.28 | $428.40 | 98500 |
| 2026-07-08 | -23.38 | $424.96 | 103800 |
| 2026-07-07 | -15.84 | $426.36 | 110649 |
| 2026-07-06 | -4.63 | $428.44 | 476018 |
| 2026-07-02 | -26.93 | $425.26 | 168228 |
| 2026-07-01 | -25.31 | $425.58 | 79100 |
| 2026-06-30 | -23.91 | $426.40 | 552000 |
| 2026-06-29 | -39.60 | $423.17 | 310312 |
| 2026-06-26 | -68.37 | $417.25 | 285600 |
| 2026-06-25 | -64.04 | $418.14 | 481136 |
| 2026-06-24 | -63.85 | $418.18 | 155700 |
| 2026-06-23 | -63.56 | $418.24 | 106600 |
| 2026-06-22 | -36.73 | $423.76 | 120646 |
| 2026-06-18 | -31.20 | $424.90 | 159400 |
| 2026-06-17 | -54.03 | $420.20 | 298044 |
| 2026-06-16 | -27.89 | $425.58 | 169653 |
| 2026-06-15 | -16.96 | $427.83 | 151306 |
| 2026-06-12 | -45.24 | $422.01 | 216500 |
| 2026-06-11 | -55.98 | $419.80 | 350000 |
| 2026-06-10 | -91.06 | $412.58 | 160500 |
| 2026-06-09 | -59.91 | $418.99 | 227400 |
| 2026-06-08 | -64.72 | $419.91 | 216028 |
| 2026-06-05 | -71.53 | $418.71 | 169400 |
| 2026-06-04 | -7.88 | $429.93 | 265921 |
| 2026-06-03 | -20.48 | $427.71 | 142300 |
| 2026-06-02 | -1.50 | $431.00 | 114332 |
| 2026-06-01 | -4.20 | $430.01 | 177344 |
| 2026-05-29 | -3.42 | $428.85 | 1.2M |
| 2026-05-28 | -1.58 | $427.96 | 198537 |
| 2026-05-27 | -3.43 | $425.61 | 189200 |
| 2026-05-26 | -3.31 | $425.64 | 322935 |
| 2026-05-22 | -8.63 | $422.50 | 156721 |
| 2026-05-21 | -16.30 | $420.65 | 243325 |
| 2026-05-20 | -18.91 | $419.59 | 325500 |
| 2026-05-19 | -37.90 | $414.93 | 409913 |
| 2026-05-18 | -27.14 | $417.57 | 463700 |
| 2026-05-15 | -25.26 | $418.03 | 223000 |
| 2026-05-14 | -3.46 | $423.38 | 292100 |
| 2026-05-13 | -3.81 | $420.07 | 198300 |
| 2026-05-12 | -7.97 | $418.00 | 245800 |
| 2026-05-11 | -3.22 | $419.06 | 122712 |
| 2026-05-08 | -0.72 | $418.32 | 472118 |
| 2026-05-07 | -9.28 | $414.99 | 176400 |
| 2026-05-06 | -1.93 | $416.74 | 301111 |
| 2026-05-05 | -2.78 | $411.17 | 125828 |
| 2026-05-04 | -9.39 | $407.84 | 226400 |
| 2026-05-01 | -5.64 | $409.36 | 129500 |
| 2026-04-30 | -1.75 | $408.18 | 341300 |
| 2026-04-29 | -7.58 | $404.00 | 177200 |
| 2026-04-28 | -6.03 | $404.36 | 89109 |
| 2026-04-27 | -0.43 | $406.77 | 123005 |
| 2026-04-24 | -0.42 | $406.24 | 191700 |
| 2026-04-23 | -5.29 | $403.33 | 201618 |
| 2026-04-22 | -1.78 | $404.99 | 131100 |
| 2026-04-21 | -9.54 | $401.32 | 317621 |
| 2026-04-20 | -3.93 | $403.97 | 224700 |
| 2026-04-17 | -3.11 | $404.36 | 196600 |
| 2026-04-16 | -1.19 | $399.40 | 219119 |
| 2026-04-15 | -0.48 | $398.35 | 236700 |
| 2026-04-14 | 0.00 | $395.40 | 460700 |
| 2026-04-13 | -0.03 | $390.91 | 262800 |
| 2026-04-10 | -5.47 | $386.71 | 170000 |
| 2026-04-09 | -2.05 | $387.27 | 399512 |
| 2026-04-08 | -3.25 | $385.36 | 273600 |
| 2026-04-07 | -43.29 | $375.58 | 185100 |
| 2026-04-06 | -43.79 | $375.43 | 176616 |
| 2026-04-02 | -49.28 | $373.78 | 478800 |
| 2026-04-01 | -53.75 | $373.23 | 346648 |
| 2026-03-31 | -62.81 | $370.68 | 475400 |
| 2026-03-30 | -95.77 | $359.93 | 188900 |
| 2026-03-27 | -97.49 | $361.62 | 567730 |
| 2026-03-26 | -94.50 | $367.98 | 342600 |
| 2026-03-25 | -71.92 | $374.34 | 336548 |
| 2026-03-24 | -79.61 | $372.27 | 302745 |
| 2026-03-23 | -76.54 | $373.13 | 511100 |
| 2026-03-20 | -93.00 | $368.52 | 470300 |
| 2026-03-19 | -88.03 | $374.34 | 550400 |
| 2026-03-18 | -98.92 | $375.30 | 398530 |
| 2026-03-17 | -75.25 | $380.28 | 193631 |
| 2026-03-16 | -76.94 | $379.96 | 196707 |
| 2026-03-13 | -97.21 | $376.11 | 234600 |
| 2026-03-12 | -89.85 | $378.23 | 474100 |
| 2026-03-11 | -61.18 | $384.31 | 111600 |
| 2026-03-10 | -59.55 | $384.65 | 296504 |
| 2026-03-09 | -54.98 | $385.60 | 395942 |
| 2026-03-06 | -89.60 | $382.38 | 363800 |
| 2026-03-05 | -58.87 | $387.57 | 352444 |
| 2026-03-04 | -44.06 | $389.95 | 313501 |
| 2026-03-03 | -60.36 | $387.33 | 729100 |
| 2026-03-02 | -46.17 | $391.12 | 391720 |
| 2026-02-27 | -49.77 | $390.66 | 311321 |
| 2026-02-26 | -33.91 | $392.69 | 184142 |
| 2026-02-25 | -22.15 | $394.21 | 199000 |
| 2026-02-24 | -45.63 | $391.20 | 347900 |
| 2026-02-23 | -69.89 | $388.09 | 223006 |
| 2026-02-20 | -34.32 | $392.65 | 353320 |
| 2026-02-19 | -52.81 | $390.28 | 156801 |
| 2026-02-18 | -49.06 | $390.76 | 194300 |
| 2026-02-17 | -64.51 | $388.78 | 634600 |
| 2026-02-13 | -68.25 | $388.30 | 551947 |
| 2026-02-12 | -73.48 | $387.63 | 348000 |
| 2026-02-11 | -24.49 | $393.91 | 295100 |
| 2026-02-10 | -23.56 | $394.03 | 127846 |
| 2026-02-09 | -15.13 | $395.11 | 239700 |
| 2026-02-06 | -30.19 | $393.18 | 206134 |
| 2026-02-05 | -93.45 | $385.07 | 187609 |
| 2026-02-04 | -63.36 | $389.96 | 293400 |
| 2026-02-03 | -46.74 | $391.82 | 305743 |
| 2026-02-02 | -19.57 | $394.86 | 257900 |
| 2026-01-30 | -39.14 | $392.67 | 313724 |
| 2026-01-29 | -21.54 | $394.64 | 188747 |
| 2026-01-28 | -14.75 | $395.40 | 203640 |
| 2026-01-27 | -4.13 | $395.84 | 106834 |
| 2026-01-26 | -13.66 | $394.71 | 223900 |
| 2026-01-23 | -33.17 | $392.71 | 149900 |
| 2026-01-22 | -28.59 | $393.18 | 265659 |
| 2026-01-21 | -49.27 | $391.06 | 301902 |
| 2026-01-20 | -85.15 | $386.36 | 315600 |
| 2026-01-16 | -15.43 | $394.01 | 209800 |
| 2026-01-15 | -11.44 | $394.31 | 191000 |
| 2026-01-14 | -18.27 | $393.13 | 153560 |
| 2026-01-13 | -8.40 | $394.67 | 129044 |
| 2026-01-12 | -1.74 | $395.60 | 197335 |
| 2026-01-09 | -4.64 | $394.77 | 128100 |
| 2026-01-08 | -15.57 | $392.31 | 157101 |
| 2026-01-07 | -16.07 | $392.24 | 678100 |
| 2026-01-06 | -1.50 | $393.50 | 753144 |
| 2026-01-05 | -13.53 | $390.86 | 186527 |
| 2026-01-02 | -38.20 | $387.87 | 291948 |
| 2025-12-31 | -46.62 | $386.85 | 276400 |
| 2025-12-30 | -22.85 | $389.73 | 471729 |
| 2025-12-29 | -17.82 | $390.34 | 142428 |
| 2025-12-26 | -5.61 | $391.82 | 131418 |
| 2025-12-24 | -2.42 | $392.07 | 210500 |
| 2025-12-23 | -8.94 | $390.79 | 156900 |
| 2025-12-22 | -15.52 | $389.49 | 270400 |
| 2025-12-19 | -23.07 | $386.68 | 201804 |
| 2025-12-18 | -37.36 | $383.31 | 143200 |
| 2025-12-17 | -49.41 | $380.47 | 196906 |
| 2025-12-16 | -31.55 | $384.68 | 304136 |
| 2025-12-15 | -22.65 | $386.78 | 227904 |
| 2025-12-12 | -18.87 | $387.67 | 229805 |
| 2025-12-11 | -0.51 | $392.00 | 227100 |
| 2025-12-10 | -3.59 | $390.83 | 119500 |
| 2025-12-09 | -14.06 | $387.85 | 96730 |
| 2025-12-08 | -12.46 | $388.21 | 353800 |
| 2025-12-05 | -7.17 | $389.40 | 155807 |
| 2025-12-04 | -1.17 | $388.88 | 83716 |
| 2025-12-03 | -2.85 | $388.28 | 110200 |
| 2025-12-02 | -10.44 | $386.56 | 88027 |
| 2025-12-01 | -12.92 | $386.33 | 221600 |
| 2025-11-28 | -4.06 | $388.14 | 85505 |
| 2025-11-26 | -16.51 | $385.73 | 251508 |
| 2025-11-25 | -35.91 | $383.05 | 147300 |
| 2025-11-24 | -54.68 | $378.80 | 153840 |
| 2025-11-21 | -76.72 | $373.81 | 425744 |
| 2025-11-20 | -98.65 | $369.30 | 178115 |
| 2025-11-19 | -81.03 | $375.20 | 188017 |
| 2025-11-18 | -87.47 | $373.93 | 128694 |
| 2025-11-17 | -89.33 | $376.62 | 171800 |
| 2025-11-14 | -66.01 | $380.52 | 2.2M |
| 2025-11-13 | -62.75 | $380.67 | 357500 |
| 2025-11-12 | -21.57 | $387.55 | 73002 |
| 2025-11-11 | -23.35 | $387.25 | 78616 |
| 2025-11-10 | -24.15 | $386.47 | 92756 |
| 2025-11-07 | -53.23 | $380.80 | 124100 |
| 2025-11-06 | -54.20 | $380.34 | 159500 |
| 2025-11-05 | -35.50 | $384.08 | 264500 |
| 2025-11-04 | -42.60 | $382.66 | 141745 |
| 2025-11-03 | -17.95 | $387.59 | 100600 |
| 2025-10-31 | -20.50 | $387.08 | 114000 |
| 2025-10-30 | -29.40 | $385.30 | 89606 |
| 2025-10-29 | -7.40 | $389.70 | 154700 |
| 2025-10-28 | -5.27 | $389.89 | 99400 |
| 2025-10-27 | -1.14 | $389.37 | 75800 |
| 2025-10-24 | -6.55 | $385.02 | 78736 |
| 2025-10-23 | -10.81 | $381.99 | 58400 |
| 2025-10-22 | -30.61 | $379.59 | 87900 |
| 2025-10-21 | -12.21 | $381.82 | 152205 |
| 2025-10-20 | -12.21 | $381.82 | 77534 |
| 2025-10-17 | -46.86 | $377.62 | 313000 |
| 2025-10-16 | -59.82 | $376.05 | 186800 |
| 2025-10-15 | -36.39 | $378.89 | 126900 |
| 2025-10-14 | -50.00 | $377.24 | 157600 |
| 2025-10-13 | -49.59 | $377.29 | 190111 |
| 2025-10-10 | -98.76 | $371.33 | 205800 |
| 2025-10-09 | -15.24 | $381.55 | 576635 |
| 2025-10-08 | -0.45 | $382.94 | 128009 |
| 2025-10-07 | -20.80 | $380.40 | 168100 |
| 2025-10-06 | -4.80 | $382.18 | 436700 |
| 2025-10-03 | -14.98 | $380.77 | 87127 |
| 2025-10-02 | -4.91 | $380.57 | 160400 |
| 2025-10-01 | -2.77 | $380.18 | 131720 |
| 2025-09-30 | -8.04 | $378.94 | 333117 |
| 2025-09-29 | -13.76 | $377.67 | 210825 |
| 2025-09-26 | -18.53 | $376.80 | 233300 |
| 2025-09-25 | -32.07 | $374.33 | 68004 |
| 2025-09-24 | -21.55 | $376.25 | 60900 |
| 2025-09-23 | -13.49 | $377.72 | 145000 |
| 2025-09-22 | -1.16 | $379.81 | 68304 |
| 2025-09-19 | -3.95 | $377.98 | 191508 |
| 2025-09-18 | -7.11 | $376.73 | 221800 |
| 2025-09-17 | -12.05 | $374.38 | 95345 |
| 2025-09-16 | -9.55 | $374.80 | 198831 |
| 2025-09-15 | -1.72 | $376.12 | 292223 |
| 2025-09-12 | -6.36 | $374.42 | 84144 |
| 2025-09-11 | -1.91 | $374.94 | 65300 |
| 2025-09-10 | -10.94 | $371.53 | 103300 |
| 2025-09-09 | -9.19 | $370.63 | 226500 |
| 2025-09-08 | -12.88 | $370.18 | 54527 |
| 2025-09-05 | -22.23 | $369.04 | 55313 |
| 2025-09-04 | -2.71 | $369.59 | 57300 |
| 2025-09-03 | -26.60 | $366.49 | 60600 |
| 2025-09-02 | -37.07 | $364.84 | 64635 |
| 2025-08-29 | -18.10 | $367.27 | 57515 |
| 2025-08-28 | -1.97 | $369.57 | 70800 |
| 2025-08-27 | -2.12 | $368.29 | 235002 |
| 2025-08-26 | -5.38 | $367.17 | 252919 |
| 2025-08-25 | -14.43 | $365.69 | 186400 |
| 2025-08-22 | -4.71 | $367.28 | 107700 |
| 2025-08-21 | -39.11 | $361.08 | 105833 |
| 2025-08-20 | -31.39 | $362.27 | 325200 |
| 2025-08-19 | -23.54 | $363.48 | 77533 |
| 2025-08-18 | -10.31 | $365.52 | 53600 |
| 2025-08-15 | -9.86 | $365.59 | 116815 |
| 2025-08-14 | -4.33 | $366.27 | 44400 |
| 2025-08-13 | -0.72 | $366.82 | 73220 |
| 2025-08-12 | -1.00 | $365.03 | 66700 |
| 2025-08-11 | -20.56 | $360.90 | 120727 |
| 2025-08-08 | -14.91 | $361.59 | 84600 |
| 2025-08-07 | -35.79 | $359.04 | 122800 |
| 2025-08-06 | -33.42 | $359.33 | 88500 |
| 2025-08-05 | -53.07 | $356.93 | 67923 |
| 2025-08-04 | -37.67 | $358.81 | 114938 |
| 2025-08-01 | -84.44 | $353.10 | 112845 |
| 2025-07-31 | -36.45 | $358.96 | 199800 |
| 2025-07-30 | -20.13 | $360.58 | 137349 |
| 2025-07-29 | -16.26 | $360.90 | 69100 |
| 2025-07-28 | -4.43 | $362.16 | 154067 |
| 2025-07-25 | -2.83 | $362.05 | 58222 |
| 2025-07-24 | -5.49 | $360.68 | 78039 |
| 2025-07-23 | -0.66 | $360.77 | 146320 |
| 2025-07-22 | -10.16 | $357.61 | 97600 |
| 2025-07-21 | -7.59 | $357.49 | 80526 |
| 2025-07-18 | -6.60 | $357.07 | 64011 |
| 2025-07-17 | -0.85 | $357.42 | 150500 |
| 2025-07-16 | -10.97 | $354.93 | 153360 |
| 2025-07-15 | -17.17 | $353.64 | 120700 |
| 2025-07-14 | -6.58 | $355.46 | 199900 |
| 2025-07-11 | -10.84 | $354.59 | 77200 |
| 2025-07-10 | -2.70 | $356.25 | 112838 |
| 2025-07-09 | -5.49 | $355.18 | 106447 |
| 2025-07-08 | -16.88 | $352.92 | 58200 |
| 2025-07-07 | -14.61 | $353.37 | 214800 |
| 2025-07-03 | -1.65 | $355.94 | 77800 |
| 2025-07-02 | -0.42 | $352.91 | 149000 |
| 2025-07-01 | -5.74 | $351.04 | 409600 |
| 2025-06-30 | -4.35 | $351.00 | 152910 |
| 2025-06-27 | -6.72 | $349.21 | 241235 |
| 2025-06-26 | -1.41 | $347.82 | 153200 |
| 2025-06-25 | -7.14 | $344.97 | 207501 |
| 2025-06-24 | -6.71 | $344.77 | 114445 |
| 2025-06-23 | -16.64 | $341.38 | 267100 |
| 2025-06-20 | -36.22 | $338.06 | 172702 |
| 2025-06-18 | -32.51 | $338.69 | 194200 |
| 2025-06-17 | -32.92 | $338.62 | 206500 |
| 2025-06-16 | -14.04 | $341.82 | 287102 |
| 2025-06-13 | -30.32 | $339.06 | 193700 |
| 2025-06-12 | -6.49 | $343.10 | 288325 |
| 2025-06-11 | -11.68 | $342.22 | 139100 |
| 2025-06-10 | -1.74 | $343.02 | 107418 |
| 2025-06-09 | -5.98 | $341.25 | 148000 |
| 2025-06-06 | -3.86 | $340.96 | 100115 |
| 2025-06-05 | -15.86 | $337.27 | 150800 |
| 2025-06-04 | -4.68 | $338.90 | 157938 |
| 2025-06-03 | -1.71 | $338.95 | 161824 |
| 2025-06-02 | -9.61 | $336.52 | 202400 |
| 2025-05-30 | -17.01 | $334.88 | 386535 |
| 2025-05-29 | -15.97 | $335.11 | 181100 |
| 2025-05-28 | -14.59 | $334.14 | 289400 |
| 2025-05-27 | -8.57 | $336.00 | 201549 |
| 2025-05-23 | -30.64 | $329.18 | 190208 |
| 2025-05-22 | -24.01 | $331.23 | 169200 |
| 2025-05-21 | -21.45 | $331.32 | 206719 |
| 2025-05-20 | -4.22 | $337.17 | 142900 |
| 2025-05-19 | -0.83 | $338.29 | 167900 |
| 2025-05-16 | 0.00 | $338.25 | 108519 |
| 2025-05-15 | -0.57 | $335.80 | 193806 |
| 2025-05-14 | -1.94 | $334.46 | 962848 |
| 2025-05-13 | -2.73 | $334.09 | 261715 |
| 2025-05-12 | -0.21 | $331.80 | 181900 |
| 2025-05-09 | -8.71 | $321.47 | 168350 |
| 2025-05-08 | -8.68 | $321.48 | 176100 |
| 2025-05-07 | -9.25 | $318.90 | 217500 |
| 2025-05-06 | -11.27 | $317.81 | 98600 |
| 2025-05-05 | -5.41 | $320.26 | 131700 |
| 2025-05-02 | -1.95 | $321.97 | 108145 |
| 2025-05-01 | -7.01 | $317.10 | 204610 |
| 2025-04-30 | -16.07 | $314.85 | 340450 |
| 2025-04-29 | -15.38 | $315.19 | 199616 |
| 2025-04-28 | -19.59 | $313.12 | 173043 |
| 2025-04-25 | -19.43 | $313.20 | 278747 |
| 2025-04-24 | -27.34 | $310.86 | 209433 |
| 2025-04-23 | -43.28 | $304.49 | 232847 |
| 2025-04-22 | -52.74 | $299.38 | 185837 |
| 2025-04-21 | -66.18 | $292.05 | 387903 |
| 2025-04-17 | -53.49 | $298.97 | 145300 |
| 2025-04-16 | -54.70 | $298.31 | 290010 |
| 2025-04-15 | -43.26 | $304.55 | 121000 |
| 2025-04-14 | -42.07 | $305.20 | 194046 |
| 2025-04-11 | -46.86 | $302.59 | 284800 |
| 2025-04-10 | -56.08 | $297.56 | 1.0M |
| 2025-04-09 | -36.30 | $308.35 | 650900 |
| 2025-04-08 | -85.21 | $281.67 | 424441 |
| 2025-04-07 | -77.05 | $286.12 | 724900 |
| 2025-04-04 | -98.93 | $287.37 | 768100 |
| 2025-04-03 | -97.59 | $305.45 | 531033 |
| 2025-04-02 | -44.86 | $321.20 | 127899 |
| 2025-04-01 | -62.95 | $318.85 | 225831 |
| 2025-03-31 | -69.05 | $317.64 | 216700 |
| 2025-03-28 | -85.68 | $315.99 | 394000 |
| 2025-03-27 | -61.65 | $322.67 | 112529 |
| 2025-03-26 | -58.82 | $323.49 | 110500 |
| 2025-03-25 | -46.94 | $327.54 | 122700 |
| 2025-03-24 | -48.96 | $326.95 | 126330 |
| 2025-03-21 | -69.92 | $321.18 | 188700 |
| 2025-03-20 | -74.84 | $321.08 | 194700 |
| 2025-03-19 | -73.61 | $321.81 | 352800 |
| 2025-03-18 | -84.04 | $318.11 | 161836 |
| 2025-03-17 | -73.13 | $322.28 | 208048 |
| 2025-03-14 | -79.38 | $319.89 | 194200 |
| 2025-03-13 | -97.15 | $313.10 | 207900 |
| 2025-03-12 | -89.06 | $317.58 | 302800 |
| 2025-03-11 | -94.14 | $315.72 | 323345 |
| 2025-03-10 | -91.74 | $318.35 | 254100 |
| 2025-03-07 | -78.04 | $327.42 | 250610 |
| 2025-03-06 | -95.01 | $325.30 | 206700 |
| 2025-03-05 | -74.25 | $331.37 | 253247 |
| 2025-03-04 | -87.83 | $327.92 | 500847 |
| 2025-03-03 | -89.39 | $332.03 | 200322 |
| 2025-02-28 | -65.84 | $338.01 | 157900 |
| 2025-02-27 | -99.37 | $332.90 | 121200 |
| 2025-02-26 | -80.24 | $338.33 | 208602 |
| 2025-02-25 | -81.66 | $338.12 | 132100 |
| 2025-02-24 | -85.18 | $339.83 | 221800 |
| 2025-02-21 | -70.60 | $341.61 | 86800 |
| 2025-02-20 | -17.04 | $348.15 | 72600 |
| 2025-02-19 | -3.28 | $349.83 | 208512 |
| 2025-02-18 | 0.00 | $349.54 | 128100 |
| 2025-02-14 | -6.51 | $348.51 | 79844 |
| 2025-02-13 | -6.51 | $348.51 | 112500 |
| 2025-02-12 | -36.30 | $344.87 | 145300 |
| 2025-02-11 | -15.94 | $346.29 | 82216 |
| 2025-02-10 | -14.07 | $346.32 | 215238 |
| 2025-02-07 | -25.78 | $343.89 | 295500 |
| 2025-02-06 | -9.30 | $347.31 | 110749 |
| 2025-02-05 | -15.04 | $346.12 | 105139 |
| 2025-02-04 | -22.17 | $344.64 | 138613 |
| 2025-02-03 | -33.11 | $342.37 | 186630 |
| 2025-01-31 | -22.99 | $344.47 | 185034 |
| 2025-01-30 | -13.01 | $346.54 | 209131 |
| 2025-01-29 | -22.36 | $344.60 | 251400 |
| 2025-01-28 | -16.00 | $345.92 | 148200 |
| 2025-01-27 | -29.78 | $343.06 | 432307 |
| 2025-01-24 | -5.88 | $348.02 | 167200 |
| 2025-01-23 | 0.00 | $348.61 | 182947 |
| 2025-01-22 | -4.16 | $346.94 | 156200 |
| 2025-01-21 | 0.00 | $345.35 | 195900 |
| 2025-01-17 | -21.44 | $341.94 | 158600 |
| 2025-01-16 | -40.01 | $338.76 | 233300 |
| 2025-01-15 | -46.98 | $338.93 | 168100 |
| 2025-01-14 | -79.58 | $332.51 | 186240 |
| 2025-01-13 | -81.51 | $332.13 | 196804 |
| 2025-01-10 | -94.82 | $331.38 | 205000 |
| 2025-01-08 | -70.50 | $336.67 | 194900 |
| 2025-01-07 | -73.33 | $336.31 | 186433 |
| 2025-01-06 | -53.60 | $339.93 | 205200 |
| 2025-01-03 | -63.30 | $338.19 | 130801 |
| 2025-01-02 | -88.18 | $333.73 | 637700 |
| 2024-12-31 | -87.52 | $334.25 | 172500 |
| 2024-12-30 | -79.62 | $335.63 | 163329 |
| 2024-12-27 | -59.13 | $339.21 | 150736 |
| 2024-12-26 | -36.69 | $343.13 | 139500 |
| 2024-12-24 | -38.69 | $342.78 | 75423 |
| 2024-12-23 | -58.61 | $339.30 | 199501 |
| 2024-12-20 | -70.64 | $337.20 | 199900 |
| 2024-12-19 | -99.00 | $333.63 | 233100 |
| 2024-12-18 | -99.05 | $333.86 | 192400 |
| 2024-12-17 | -32.01 | $344.62 | 258136 |
| 2024-12-16 | -12.23 | $347.66 | 289723 |
| 2024-12-13 | -23.33 | $345.95 | 78430 |
| 2024-12-12 | -20.60 | $346.37 | 117000 |
| 2024-12-11 | -7.80 | $348.34 | 124200 |
| 2024-12-10 | -25.54 | $345.61 | 122901 |
| 2024-12-09 | -18.19 | $346.74 | 134900 |
| 2024-12-06 | -2.99 | $349.08 | 219735 |
| 2024-12-05 | -9.26 | $347.97 | 74000 |
| 2024-12-04 | -1.73 | $348.94 | 365400 |
| 2024-12-03 | -1.15 | $346.79 | 163800 |
| 2024-12-02 | -1.31 | $346.74 | 315415 |
| 2024-11-29 | -2.13 | $346.20 | 34400 |
| 2024-11-27 | -7.64 | $344.09 | 105937 |
| 2024-11-26 | -2.75 | $344.98 | 77600 |
| 2024-11-25 | -6.89 | $344.00 | 455333 |
| 2024-11-22 | -8.84 | $342.28 | 272700 |
| 2024-11-21 | -17.73 | $340.51 | 214700 |
| 2024-11-20 | -29.23 | $338.22 | 90300 |
| 2024-11-19 | -30.59 | $337.95 | 96000 |
| 2024-11-18 | -37.72 | $336.53 | 105000 |
| 2024-11-15 | -44.85 | $335.11 | 171700 |
| 2024-11-14 | -22.15 | $339.63 | 126348 |
| 2024-11-13 | -10.70 | $341.91 | 66000 |
| 2024-11-12 | -10.20 | $342.01 | 62326 |
| 2024-11-11 | -2.41 | $343.56 | 67744 |
| 2024-11-08 | -3.16 | $342.52 | 101000 |
| 2024-11-07 | -2.84 | $340.87 | 194100 |
| 2024-11-06 | -3.21 | $338.30 | 215302 |
| 2024-11-05 | -49.39 | $329.14 | 488800 |
| 2024-11-04 | -91.62 | $324.96 | 145100 |
| 2024-11-01 | -72.75 | $325.70 | 170805 |
| 2024-10-31 | -85.76 | $324.21 | 79244 |
| 2024-10-30 | -29.05 | $330.55 | 96500 |
| 2024-10-29 | -22.54 | $331.33 | 47000 |
| 2024-10-28 | -26.54 | $330.85 | 92716 |
| 2024-10-25 | -37.90 | $329.49 | 131311 |
| 2024-10-24 | -35.81 | $329.74 | 114100 |
| 2024-10-23 | -41.57 | $329.05 | 84900 |
| 2024-10-22 | -17.70 | $331.91 | 775836 |
| 2024-10-21 | -14.52 | $332.29 | 93300 |
| 2024-10-18 | -5.01 | $333.43 | 102220 |
| 2024-10-17 | -15.36 | $332.19 | 142726 |
| 2024-10-16 | -9.61 | $332.12 | 182113 |
| 2024-10-15 | -21.02 | $330.39 | 299525 |
| 2024-10-14 | -3.20 | $332.76 | 450410 |
| 2024-10-11 | -2.31 | $330.20 | 354938 |
| 2024-10-10 | -7.77 | $327.71 | 46024 |
| 2024-10-09 | -3.51 | $328.01 | 65800 |
| 2024-10-08 | -5.47 | $325.95 | 69144 |
| 2024-10-07 | -18.80 | $323.27 | 51600 |
| 2024-10-04 | -3.48 | $326.35 | 58324 |
| 2024-10-03 | -19.74 | $323.08 | 77542 |
| 2024-10-02 | -16.16 | $323.80 | 106600 |
| 2024-10-01 | -16.36 | $323.76 | 311600 |
| 2024-09-30 | -1.59 | $326.73 | 238247 |
| 2024-09-27 | -7.21 | $325.60 | 59131 |
| 2024-09-26 | -4.87 | $325.88 | 38500 |
| 2024-09-25 | -12.12 | $324.27 | 48800 |
| 2024-09-24 | -0.96 | $326.47 | 143200 |
| 2024-09-23 | -4.77 | $325.72 | 58506 |
| 2024-09-20 | -9.63 | $324.76 | 76344 |
| 2024-09-19 | -5.22 | $325.63 | 93218 |
| 2024-09-18 | -24.99 | $320.03 | 90600 |
| 2024-09-17 | -11.01 | $321.01 | 114433 |
| 2024-09-16 | -5.25 | $320.67 | 110200 |
| 2024-09-13 | -11.18 | $319.81 | 41613 |
| 2024-09-12 | -26.29 | $317.62 | 87737 |
| 2024-09-11 | -45.82 | $314.79 | 85400 |
| 2024-09-10 | -58.85 | $311.85 | 69900 |
| 2024-09-09 | -53.47 | $311.17 | 56400 |
| 2024-09-06 | -68.74 | $307.60 | 142826 |
| 2024-09-05 | -35.94 | $312.83 | 146700 |
| 2024-09-04 | -29.81 | $313.55 | 74100 |
| 2024-09-03 | -26.94 | $314.31 | 198900 |
| 2024-08-30 | -1.78 | $320.87 | 682300 |
| 2024-08-29 | -9.50 | $318.29 | 57815 |
| 2024-08-28 | -10.98 | $317.83 | 85100 |
| 2024-08-27 | -4.16 | $319.96 | 108800 |
| 2024-08-26 | -5.02 | $319.69 | 50244 |
| 2024-08-23 | -1.14 | $320.28 | 75500 |
| 2024-08-22 | -14.16 | $316.07 | 249000 |
| 2024-08-21 | -1.44 | $318.83 | 41140 |
| 2024-08-20 | -4.49 | $317.65 | 32903 |
| 2024-08-19 | 0.00 | $318.45 | 58436 |
| 2024-08-16 | -7.96 | $315.22 | 172900 |
| 2024-08-15 | -10.19 | $314.61 | 78209 |
| 2024-08-14 | -33.62 | $309.30 | 50036 |
| 2024-08-13 | -37.60 | $308.25 | 88600 |
| 2024-08-12 | -58.55 | $303.35 | 211600 |
| 2024-08-09 | -57.52 | $303.68 | 299700 |
| 2024-08-08 | -62.24 | $302.16 | 74100 |
| 2024-08-07 | -84.06 | $295.14 | 133818 |
| 2024-08-06 | -76.23 | $297.66 | 157110 |
| 2024-08-05 | -85.27 | $294.75 | 296300 |
| 2024-08-02 | -87.88 | $303.63 | 134700 |
| 2024-08-01 | -81.55 | $309.77 | 120100 |
| 2024-07-31 | -50.76 | $314.46 | 75800 |
| 2024-07-30 | -79.58 | $310.07 | 69300 |
| 2024-07-29 | -73.67 | $310.97 | 105339 |
| 2024-07-26 | -70.98 | $311.38 | 44218 |
| 2024-07-25 | -94.81 | $307.75 | 118800 |
| 2024-07-24 | -95.17 | $308.59 | 102700 |
| 2024-07-23 | -44.37 | $315.77 | 80208 |
| 2024-07-22 | -40.77 | $316.29 | 210722 |
| 2024-07-19 | -65.24 | $312.75 | 163168 |
| 2024-07-18 | -52.32 | $314.62 | 99920 |
| 2024-07-17 | -31.72 | $317.60 | 59740 |
| 2024-07-16 | -2.72 | $321.75 | 75928 |
| 2024-07-15 | -10.49 | $319.44 | 91510 |
| 2024-07-12 | -11.44 | $318.26 | 73500 |
| 2024-07-11 | -20.91 | $315.88 | 74900 |
| 2024-07-10 | -1.54 | $317.41 | 70513 |
| 2024-07-09 | -6.61 | $314.39 | 33500 |
| 2024-07-08 | -4.14 | $314.35 | 64905 |
| 2024-07-05 | -2.26 | $313.92 | 73900 |
| 2024-07-03 | -1.77 | $312.45 | 34800 |
| 2024-07-02 | -5.48 | $311.34 | 45900 |
| 2024-07-01 | -19.80 | $309.27 | 165400 |
| 2024-06-28 | -20.85 | $308.67 | 349900 |
| 2024-06-27 | -5.16 | $309.90 | 94600 |
| 2024-06-26 | -10.13 | $309.16 | 175600 |
| 2024-06-25 | -11.20 | $309.00 | 83848 |
| 2024-06-24 | -16.83 | $308.16 | 212600 |
| 2024-06-21 | -13.21 | $308.70 | 53600 |
| 2024-06-20 | -10.93 | $309.04 | 106135 |
| 2024-06-18 | -0.49 | $309.84 | 307615 |
| 2024-06-17 | -3.44 | $309.24 | 191300 |
| 2024-06-14 | -14.22 | $306.68 | 44600 |
| 2024-06-13 | -12.88 | $306.85 | 66800 |
| 2024-06-12 | -13.83 | $306.73 | 64900 |
| 2024-06-11 | -8.53 | $304.02 | 75700 |
| 2024-06-10 | -4.76 | $304.36 | 42710 |
| 2024-06-07 | -17.28 | $303.23 | 83000 |
| 2024-06-06 | -6.85 | $303.86 | 62200 |
| 2024-06-05 | -0.85 | $304.03 | 84709 |
| 2024-06-04 | -39.04 | $300.42 | 49000 |
| 2024-06-03 | -35.13 | $300.50 | 70214 |
| 2024-05-31 | -26.74 | $300.63 | 107900 |
| 2024-05-30 | -34.09 | $297.93 | 289114 |
| 2024-05-29 | -24.29 | $299.67 | 201341 |
| 2024-05-28 | -12.31 | $301.85 | 176124 |
| 2024-05-24 | -11.32 | $302.03 | 98000 |
| 2024-05-23 | -23.63 | $299.79 | 127223 |
| 2024-05-22 | -6.56 | $302.56 | 214242 |
| 2024-05-21 | -1.46 | $303.54 | 138800 |
| 2024-05-20 | -4.27 | $303.00 | 62920 |
| 2024-05-17 | -5.96 | $302.51 | 60700 |
| 2024-05-16 | -8.06 | $302.00 | 48900 |
| 2024-05-15 | -1.16 | $302.92 | 55831 |
| 2024-05-14 | -1.16 | $299.39 | 100300 |
| 2024-05-13 | -6.33 | $297.76 | 47333 |
| 2024-05-10 | -6.64 | $297.71 | 66500 |
| 2024-05-09 | 0.00 | $297.58 | 99600 |
| 2024-05-08 | -8.73 | $295.77 | 33000 |
| 2024-05-07 | -7.29 | $295.98 | 174328 |
| 2024-05-06 | -16.52 | $295.62 | 222131 |
| 2024-05-03 | -37.26 | $292.33 | 57900 |
| 2024-05-02 | -59.71 | $288.77 | 96600 |
| 2024-05-01 | -76.67 | $286.49 | 75026 |
| 2024-04-30 | -74.06 | $286.95 | 77903 |
| 2024-04-29 | -46.77 | $291.76 | 110400 |
| 2024-04-26 | -53.95 | $290.72 | 103406 |
| 2024-04-25 | -70.07 | $287.87 | 52842 |
| 2024-04-24 | -62.81 | $289.20 | 110400 |
| 2024-04-23 | -63.30 | $289.11 | 100800 |
| 2024-04-22 | -81.79 | $285.72 | 131740 |
| 2024-04-19 | -95.75 | $283.16 | 123506 |
| 2024-04-18 | -97.48 | $285.23 | 102333 |
| 2024-04-17 | -98.20 | $285.45 | 132300 |
| 2024-04-16 | -94.38 | $287.62 | 148810 |
| 2024-04-15 | -95.46 | $288.32 | 170569 |
| 2024-04-12 | -91.35 | $291.95 | 175200 |
| 2024-04-11 | -48.94 | $296.33 | 90900 |
| 2024-04-10 | -73.24 | $294.15 | 271127 |
| 2024-04-09 | -34.78 | $297.60 | 203600 |
| 2024-04-08 | -39.46 | $297.07 | 51707 |
| 2024-04-05 | -42.49 | $296.79 | 62513 |
| 2024-04-04 | -75.46 | $293.74 | 115200 |
| 2024-04-03 | -35.38 | $297.43 | 126719 |
| 2024-04-02 | -33.89 | $296.83 | 94300 |
| 2024-04-01 | -13.94 | $299.12 | 104200 |
| 2024-03-28 | -5.57 | $300.08 | 208904 |
| 2024-03-27 | -2.56 | $299.90 | 223700 |
| 2024-03-26 | -29.52 | $296.95 | 141601 |
| 2024-03-25 | -24.41 | $297.51 | 103300 |
| 2024-03-22 | -16.45 | $298.38 | 410800 |
| 2024-03-21 | -9.32 | $299.16 | 104600 |
| 2024-03-20 | -2.18 | $298.59 | 125014 |
| 2024-03-19 | -8.72 | $295.72 | 181700 |
| 2024-03-18 | -20.89 | $293.99 | 178800 |
| 2024-03-15 | -32.49 | $292.34 | 221000 |
| 2024-03-14 | -18.57 | $294.32 | 227738 |
| 2024-03-13 | -10.34 | $295.49 | 270600 |
| 2024-03-12 | -8.65 | $295.56 | 120220 |
| 2024-03-11 | -26.07 | $292.74 | 92234 |
| 2024-03-08 | -22.98 | $293.24 | 97000 |
| 2024-03-07 | -2.99 | $295.06 | 157704 |
| 2024-03-06 | -16.81 | $292.25 | 87536 |
| 2024-03-05 | -30.51 | $290.36 | 358300 |
| 2024-03-04 | -6.91 | $293.55 | 119900 |
| 2024-03-01 | -0.92 | $293.81 | 280902 |
| 2024-02-29 | -3.81 | $291.38 | 217200 |
| 2024-02-28 | -11.29 | $289.86 | 287700 |
| 2024-02-27 | -7.66 | $290.41 | 211628 |
| 2024-02-26 | -12.54 | $289.67 | 111202 |
| 2024-02-23 | -7.06 | $290.50 | 136000 |
| 2024-02-22 | -3.70 | $290.22 | 98131 |
| 2024-02-21 | -31.03 | $284.80 | 108625 |
| 2024-02-20 | -32.43 | $284.63 | 195614 |
| 2024-02-16 | -16.79 | $286.53 | 889407 |
| 2024-02-15 | -2.96 | $288.11 | 208000 |
| 2024-02-14 | -15.28 | $285.82 | 179336 |
| 2024-02-13 | -29.99 | $282.76 | 163500 |
| 2024-02-12 | -7.02 | $287.21 | 109117 |
| 2024-02-09 | -0.44 | $287.12 | 139183 |
| 2024-02-08 | -0.56 | $285.18 | 72612 |
| 2024-02-07 | -1.53 | $284.65 | 485223 |
| 2024-02-06 | -9.07 | $282.24 | 81937 |
| 2024-02-05 | -15.81 | $281.23 | 95522 |
| 2024-02-02 | -6.19 | $282.58 | 134400 |
| 2024-02-01 | -12.35 | $280.01 | 125805 |
| 2024-01-31 | -38.60 | $276.42 | 275940 |
| 2024-01-30 | -2.27 | $281.39 | 219039 |
| 2024-01-29 | 0.00 | $281.70 | 150711 |
| 2024-01-26 | -7.55 | $279.17 | 100900 |
| 2024-01-25 | -4.42 | $279.47 | 125500 |
| 2024-01-24 | -17.20 | $277.94 | 208237 |
| 2024-01-23 | -3.11 | $277.99 | 159426 |
| 2024-01-22 | -8.07 | $277.48 | 779709 |
| 2024-01-19 | -2.50 | $276.22 | 185943 |
| 2024-01-18 | -32.88 | $272.92 | 886900 |
| 2024-01-17 | -63.70 | $270.67 | 671200 |
| 2024-01-16 | -42.05 | $272.25 | 258400 |
| 2024-01-12 | -25.62 | $273.45 | 281300 |
| 2024-01-11 | -21.83 | $273.24 | 332600 |
| 2024-01-10 | -16.03 | $273.51 | 178800 |
| 2024-01-09 | -27.46 | $272.08 | 1.3M |
| 2024-01-08 | -19.01 | $272.82 | 306200 |
| 2024-01-05 | -46.34 | $268.93 | 1.1M |
| 2024-01-04 | -46.93 | $268.36 | 1.1M |
| 2024-01-03 | -42.01 | $269.09 | 878643 |
| 2024-01-02 | -22.39 | $272.00 | 179719 |
| 2023-12-29 | -10.48 | $273.74 | 289500 |
| 2023-12-28 | -3.18 | $274.81 | 125100 |
| 2023-12-27 | -0.70 | $274.87 | 178500 |
| 2023-12-26 | -3.02 | $274.24 | 99543 |
| 2023-12-22 | -10.17 | $272.96 | 185800 |
| 2023-12-21 | -14.56 | $272.27 | 662531 |
| 2023-12-20 | -33.12 | $269.35 | 190300 |
| 2023-12-19 | -0.60 | $274.46 | 421302 |
| 2023-12-18 | -3.27 | $272.43 | 122900 |
| 2023-12-15 | -10.91 | $270.86 | 528300 |
| 2023-12-14 | -4.05 | $271.93 | 203903 |
| 2023-12-13 | -0.27 | $270.20 | 129737 |
| 2023-12-12 | -0.17 | $266.04 | 440400 |
| 2023-12-11 | -0.26 | $264.91 | 221118 |
| 2023-12-08 | -2.32 | $263.80 | 123300 |
| 2023-12-07 | -3.24 | $262.69 | 281700 |
| 2023-12-06 | -15.42 | $260.70 | 131325 |
| 2023-12-05 | -9.24 | $261.71 | 93612 |
| 2023-12-04 | -6.98 | $262.08 | 119400 |
| 2023-12-01 | -1.10 | $263.04 | 202724 |
| 2023-11-30 | -5.37 | $260.93 | 147100 |
| 2023-11-29 | -8.86 | $259.87 | 124100 |
| 2023-11-28 | -3.88 | $259.57 | 218700 |
| 2023-11-27 | -3.57 | $259.48 | 429600 |
| 2023-11-24 | -1.71 | $259.92 | 55500 |
| 2023-11-22 | -2.35 | $259.75 | 146540 |
| 2023-11-21 | -4.46 | $258.59 | 124824 |
| 2023-11-20 | -2.06 | $259.22 | 244900 |
| 2023-11-17 | -3.30 | $257.25 | 136911 |
| 2023-11-16 | -5.67 | $256.67 | 307743 |
| 2023-11-15 | -5.46 | $256.72 | 374541 |
| 2023-11-14 | -2.57 | $256.33 | 143943 |
| 2023-11-13 | -2.45 | $250.65 | 137000 |
| 2023-11-10 | -0.86 | $250.78 | 140322 |
| 2023-11-09 | -20.64 | $247.11 | 113800 |
| 2023-11-08 | -7.95 | $249.28 | 86100 |
| 2023-11-07 | -8.42 | $249.20 | 90700 |
| 2023-11-06 | -12.22 | $248.55 | 158900 |
| 2023-11-03 | -13.04 | $248.41 | 134614 |
| 2023-11-02 | -28.71 | $245.73 | 111900 |
| 2023-11-01 | -56.61 | $240.96 | 175327 |
| 2023-10-31 | -70.12 | $238.65 | 89700 |
| 2023-10-30 | -80.23 | $236.92 | 134300 |
| 2023-10-27 | -95.20 | $234.36 | 251400 |
| 2023-10-26 | -96.11 | $235.55 | 307900 |
| 2023-10-25 | -97.51 | $238.10 | 141800 |
| 2023-10-24 | -74.14 | $241.61 | 203511 |
| 2023-10-23 | -89.08 | $239.79 | 157700 |
| 2023-10-20 | -99.90 | $240.44 | 262300 |
| 2023-10-19 | -70.78 | $243.47 | 192626 |
| 2023-10-18 | -46.99 | $245.88 | 341700 |
| 2023-10-17 | -40.57 | $249.46 | 74201 |
| 2023-10-16 | -42.36 | $249.19 | 226800 |
| 2023-10-13 | -61.43 | $246.45 | 126800 |
| 2023-10-12 | -56.89 | $247.80 | 93200 |
| 2023-10-11 | -48.81 | $249.77 | 94918 |
| 2023-10-10 | -53.95 | $248.84 | 177300 |
| 2023-10-09 | -62.24 | $247.34 | 90200 |
| 2023-10-06 | -70.98 | $245.76 | 157600 |
| 2023-10-05 | -86.95 | $242.87 | 107706 |
| 2023-10-04 | -86.57 | $242.94 | 219300 |
| 2023-10-03 | -96.23 | $241.22 | 138933 |
| 2023-10-02 | -84.14 | $244.80 | 205100 |
| 2023-09-29 | -84.04 | $245.06 | 118317 |
| 2023-09-28 | -79.63 | $245.87 | 92100 |
| 2023-09-27 | -88.07 | $244.32 | 140941 |
| 2023-09-26 | -97.70 | $243.90 | 190500 |
| 2023-09-25 | -85.77 | $248.50 | 155602 |
| 2023-09-22 | -98.63 | $247.50 | 97300 |
| 2023-09-21 | -99.52 | $248.06 | 171000 |
| 2023-09-20 | -74.28 | $252.29 | 136915 |
| 2023-09-19 | -53.62 | $254.57 | 131408 |
| 2023-09-18 | -48.82 | $255.10 | 90837 |
| 2023-09-15 | -44.76 | $255.02 | 294905 |
| 2023-09-14 | -18.49 | $258.23 | 109500 |
| 2023-09-13 | -38.38 | $255.80 | 306200 |
| 2023-09-12 | -37.56 | $255.90 | 205400 |
| 2023-09-11 | -26.51 | $257.25 | 227023 |
| 2023-09-08 | -40.10 | $255.59 | 85800 |
| 2023-09-07 | -42.55 | $255.29 | 110417 |
| 2023-09-06 | -35.52 | $256.15 | 111030 |
| 2023-09-05 | -22.18 | $257.78 | 107145 |
| 2023-09-01 | -9.82 | $259.29 | 130300 |
| 2023-08-31 | -18.25 | $258.35 | 175100 |
| 2023-08-30 | -15.90 | $258.64 | 58000 |
| 2023-08-29 | -26.56 | $257.56 | 91139 |
| 2023-08-28 | -62.08 | $253.89 | 89425 |
| 2023-08-25 | -74.10 | $252.28 | 134310 |
| 2023-08-24 | -85.79 | $250.47 | 100300 |
| 2023-08-23 | -63.63 | $254.09 | 89909 |
| 2023-08-22 | -81.94 | $251.16 | 153100 |
| 2023-08-21 | -77.56 | $251.86 | 107008 |
| 2023-08-18 | -86.06 | $250.50 | 82823 |
| 2023-08-17 | -98.32 | $250.21 | 85300 |
| 2023-08-16 | -98.91 | $252.42 | 127700 |
| 2023-08-15 | -96.60 | $254.32 | 80624 |
| 2023-08-14 | -74.23 | $257.24 | 53203 |
| 2023-08-11 | -87.75 | $255.96 | 87326 |
| 2023-08-10 | -93.13 | $256.14 | 76821 |
| 2023-08-09 | -95.62 | $256.20 | 170000 |
| 2023-08-08 | -74.97 | $258.01 | 87300 |
| 2023-08-07 | -45.17 | $259.17 | 196816 |
| 2023-08-04 | -54.22 | $257.26 | 80307 |
| 2023-08-03 | -46.02 | $258.32 | 111103 |
| 2023-08-02 | -37.25 | $259.10 | 142530 |
| 2023-08-01 | -10.30 | $262.84 | 53211 |
| 2023-07-31 | -5.12 | $263.56 | 93000 |
| 2023-07-28 | -10.66 | $262.79 | 89125 |
| 2023-07-27 | -29.83 | $260.13 | 138627 |
| 2023-07-26 | -6.37 | $262.06 | 101100 |
| 2023-07-25 | -7.38 | $261.82 | 53342 |
| 2023-07-24 | -10.93 | $261.21 | 82900 |
| 2023-07-21 | -16.52 | $260.33 | 83700 |
| 2023-07-20 | -16.33 | $260.36 | 84617 |
| 2023-07-19 | -4.07 | $262.29 | 104913 |
| 2023-07-18 | -2.98 | $261.53 | 129300 |
| 2023-07-17 | -4.46 | $259.61 | 135531 |
| 2023-07-14 | -8.90 | $258.45 | 204600 |
| 2023-07-13 | -3.95 | $258.85 | 360300 |
| 2023-07-12 | -7.57 | $256.72 | 156736 |
| 2023-07-11 | -3.88 | $254.68 | 58400 |
| 2023-07-10 | -23.37 | $252.74 | 80635 |
| 2023-07-07 | -28.96 | $251.80 | 73719 |
| 2023-07-06 | -27.68 | $251.94 | 111430 |
| 2023-07-05 | -5.87 | $254.32 | 188400 |
| 2023-07-03 | -0.92 | $254.86 | 36200 |
| 2023-06-30 | -3.99 | $254.48 | 139720 |
| 2023-06-29 | -16.55 | $251.75 | 96300 |
| 2023-06-28 | -23.38 | $250.55 | 113400 |
| 2023-06-27 | -25.64 | $250.18 | 84600 |
| 2023-06-26 | -42.38 | $247.23 | 416006 |
| 2023-06-23 | -34.53 | $248.04 | 179200 |
| 2023-06-22 | -21.91 | $250.13 | 162343 |
| 2023-06-21 | -25.05 | $249.52 | 76200 |
| 2023-06-20 | -17.84 | $250.92 | 147526 |
| 2023-06-16 | -11.19 | $252.21 | 179846 |
| 2023-06-15 | -3.41 | $253.11 | 77200 |
| 2023-06-14 | -7.78 | $250.03 | 110823 |
| 2023-06-13 | -2.17 | $250.05 | 169000 |
| 2023-06-12 | 0.00 | $248.25 | 112600 |
| 2023-06-09 | -9.44 | $246.07 | 81700 |
| 2023-06-08 | -3.81 | $245.80 | 89700 |
| 2023-06-07 | -13.16 | $244.67 | 119100 |
| 2023-06-06 | -2.27 | $245.78 | 187000 |
| 2023-06-05 | -11.89 | $244.63 | 152609 |
| 2023-06-02 | -3.64 | $245.26 | 162300 |
| 2023-06-01 | -6.59 | $241.22 | 131900 |
| 2023-05-31 | -24.69 | $238.98 | 87844 |
| 2023-05-30 | -11.73 | $240.35 | 152725 |
| 2023-05-26 | -5.49 | $240.31 | 84800 |
| 2023-05-25 | -37.64 | $237.15 | 135214 |
| 2023-05-24 | -53.51 | $235.59 | 109500 |
| 2023-05-23 | -34.69 | $237.44 | 101000 |
| 2023-05-22 | -9.26 | $239.94 | 154241 |
| 2023-05-19 | -12.82 | $239.59 | 96100 |
| 2023-05-18 | -3.11 | $240.05 | 261833 |
| 2023-05-17 | -13.78 | $237.84 | 93400 |
| 2023-05-16 | -53.48 | $234.70 | 50900 |
| 2023-05-15 | -29.84 | $236.57 | 56600 |
| 2023-05-12 | -42.23 | $235.59 | 46100 |
| 2023-05-11 | -39.19 | $235.83 | 100600 |
| 2023-05-10 | -32.24 | $236.38 | 118700 |
| 2023-05-09 | -45.39 | $235.34 | 67433 |
| 2023-05-08 | -33.25 | $236.30 | 89712 |
| 2023-05-05 | -33.75 | $236.26 | 45324 |
| 2023-05-04 | -90.77 | $231.75 | 128039 |
| 2023-05-03 | -69.53 | $233.59 | 42942 |
| 2023-05-02 | -51.30 | $234.99 | 253235 |
| 2023-05-01 | -14.58 | $237.81 | 49595 |
| 2023-04-28 | -8.33 | $237.96 | 51601 |
| 2023-04-27 | -33.42 | $236.03 | 88300 |
| 2023-04-26 | -75.19 | $231.57 | 112100 |
| 2023-04-25 | -48.60 | $232.65 | 90000 |
| 2023-04-24 | -16.42 | $236.57 | 57400 |
| 2023-04-21 | -13.77 | $236.54 | 59400 |
| 2023-04-20 | -15.47 | $236.29 | 66844 |
| 2023-04-19 | -6.04 | $237.68 | 175625 |
| 2023-04-18 | -5.29 | $237.79 | 114300 |
| 2023-04-17 | -4.46 | $237.53 | 226700 |
| 2023-04-14 | -10.88 | $236.61 | 567300 |
| 2023-04-13 | -1.33 | $237.24 | 85637 |
| 2023-04-12 | -16.77 | $234.16 | 64507 |
| 2023-04-11 | -8.06 | $235.27 | 137000 |
| 2023-04-10 | -8.84 | $235.01 | 391400 |
| 2023-04-06 | -12.06 | $234.46 | 79947 |
| 2023-04-05 | -16.98 | $233.62 | 65200 |
| 2023-04-04 | -11.30 | $234.59 | 72105 |
| 2023-04-03 | -2.40 | $236.11 | 323712 |
| 2023-03-31 | -5.45 | $235.41 | 112733 |
| 2023-03-30 | -25.99 | $231.94 | 65627 |
| 2023-03-29 | -32.86 | $230.78 | 135408 |
| 2023-03-28 | -52.22 | $227.51 | 76517 |
| 2023-03-27 | -49.97 | $227.89 | 147200 |
| 2023-03-24 | -53.76 | $227.25 | 123125 |
| 2023-03-23 | -60.92 | $226.04 | 96223 |
| 2023-03-22 | -59.74 | $226.24 | 86502 |
| 2023-03-21 | -35.35 | $230.36 | 154305 |
| 2023-03-20 | -54.47 | $227.13 | 576300 |
| 2023-03-17 | -67.37 | $225.04 | 103529 |
| 2023-03-16 | -58.38 | $227.93 | 300046 |
| 2023-03-15 | -77.44 | $224.15 | 266010 |
| 2023-03-14 | -69.65 | $225.84 | 342600 |
| 2023-03-13 | -87.72 | $222.03 | 197900 |
| 2023-03-10 | -95.18 | $222.76 | 245700 |
| 2023-03-09 | -96.24 | $226.69 | 98925 |
| 2023-03-08 | -73.08 | $231.22 | 78100 |
| 2023-03-07 | -77.30 | $230.90 | 541417 |
| 2023-03-06 | -51.68 | $234.41 | 104237 |
| 2023-03-03 | -52.04 | $234.74 | 111100 |
| 2023-03-02 | -79.25 | $230.96 | 175115 |
| 2023-03-01 | -93.96 | $229.39 | 101340 |
| 2023-02-28 | -90.18 | $229.94 | 45900 |
| 2023-02-27 | -84.55 | $230.76 | 178000 |
| 2023-02-24 | -89.35 | $230.06 | 121700 |
| 2023-02-23 | -81.00 | $232.50 | 87314 |
| 2023-02-22 | -77.97 | $231.32 | 146400 |
| 2023-02-21 | -77.11 | $231.45 | 109500 |
| 2023-02-17 | -43.53 | $236.51 | 90400 |
| 2023-02-16 | -33.37 | $237.08 | 74400 |
| 2023-02-15 | -14.54 | $240.32 | 151144 |
| 2023-02-14 | -20.68 | $239.16 | 115698 |
| 2023-02-13 | -20.99 | $239.10 | 141100 |
| 2023-02-10 | -36.01 | $236.26 | 85202 |
| 2023-02-09 | -37.70 | $235.94 | 77426 |
| 2023-02-08 | -25.97 | $238.16 | 123200 |
| 2023-02-07 | -11.26 | $240.81 | 79716 |
| 2023-02-06 | -25.46 | $237.96 | 84800 |
| 2023-02-03 | -14.62 | $239.56 | 218200 |
| 2023-02-02 | -3.64 | $242.18 | 346400 |
| 2023-02-01 | -7.57 | $238.49 | 344200 |
| 2023-01-31 | -4.40 | $235.66 | 285400 |
| 2023-01-30 | -23.82 | $232.09 | 329100 |
| 2023-01-27 | -7.23 | $235.14 | 220916 |
| 2023-01-26 | -0.69 | $234.31 | 90400 |
| 2023-01-25 | -8.48 | $231.83 | 155800 |
| 2023-01-24 | -8.92 | $231.76 | 251200 |
| 2023-01-23 | -6.00 | $232.18 | 1.4M |
| 2023-01-20 | -16.68 | $229.19 | 393400 |
| 2023-01-19 | -43.87 | $224.95 | 313800 |
| 2023-01-18 | -32.39 | $226.74 | 273635 |
| 2023-01-17 | -8.80 | $230.29 | 423504 |
| 2023-01-13 | -1.97 | $230.64 | 279704 |
| 2023-01-12 | -19.06 | $229.66 | 213100 |
| 2023-01-11 | -36.37 | $228.55 | 149303 |
| 2023-01-10 | -51.78 | $225.56 | 213704 |
| 2023-01-09 | -60.18 | $223.93 | 296800 |
| 2023-01-06 | -61.15 | $223.74 | 291846 |
| 2023-01-05 | -86.45 | $218.83 | 302100 |
| 2023-01-04 | -72.75 | $221.49 | 151915 |
| 2023-01-03 | -82.33 | $219.63 | 829193 |
| 2022-12-30 | -77.13 | $220.68 | 691715 |
| 2022-12-29 | -76.11 | $221.13 | 481039 |
| 2022-12-28 | -95.16 | $217.20 | 334323 |
| 2022-12-27 | -82.07 | $219.90 | 428900 |
| 2022-12-23 | -77.91 | $220.76 | 363618 |
| 2022-12-22 | -83.72 | $219.56 | 322500 |
| 2022-12-21 | -73.84 | $222.81 | 231700 |
| 2022-12-20 | -91.89 | $219.38 | 274107 |
| 2022-12-19 | -94.92 | $219.09 | 691400 |
| 2022-12-16 | -91.68 | $221.20 | 627404 |
| 2022-12-15 | -94.34 | $223.67 | 319700 |
| 2022-12-14 | -64.67 | $229.48 | 263400 |
| 2022-12-13 | -53.51 | $230.75 | 1.3M |
| 2022-12-12 | -59.31 | $230.09 | 216527 |
| 2022-12-09 | -87.87 | $226.84 | 166043 |
| 2022-12-08 | -60.89 | $228.65 | 251641 |
| 2022-12-07 | -48.47 | $226.71 | 219600 |
| 2022-12-06 | -46.36 | $227.15 | 204800 |
| 2022-12-05 | -29.81 | $230.61 | 441847 |
| 2022-12-02 | -7.26 | $235.20 | 293857 |
| 2022-12-01 | -5.88 | $235.47 | 261900 |
| 2022-11-30 | -0.05 | $235.39 | 254400 |
| 2022-11-29 | -23.68 | $228.42 | 126330 |
| 2022-11-28 | -22.29 | $228.69 | 354607 |
| 2022-11-25 | -3.70 | $232.31 | 68740 |
| 2022-11-23 | -3.39 | $232.37 | 117200 |
| 2022-11-22 | -10.48 | $230.99 | 198628 |
| 2022-11-21 | -26.61 | $227.85 | 189400 |
| 2022-11-18 | -21.01 | $228.94 | 173000 |
| 2022-11-17 | -22.89 | $227.92 | 124843 |
| 2022-11-16 | -19.04 | $228.78 | 320700 |
| 2022-11-15 | -9.23 | $230.97 | 268200 |
| 2022-11-14 | -14.21 | $228.76 | 240500 |
| 2022-11-11 | -2.02 | $231.01 | 475940 |
| 2022-11-10 | -0.68 | $228.56 | 329330 |
| 2022-11-09 | -41.13 | $216.25 | 201518 |
| 2022-11-08 | -21.83 | $220.98 | 269244 |
| 2022-11-07 | -26.40 | $219.86 | 343605 |
| 2022-11-04 | -34.39 | $217.90 | 214220 |
| 2022-11-03 | -45.65 | $215.14 | 270900 |
| 2022-11-02 | -36.96 | $217.27 | 133300 |
| 2022-11-01 | -12.81 | $223.19 | 177746 |
| 2022-10-31 | -7.03 | $223.91 | 215417 |
| 2022-10-28 | -1.26 | $225.28 | 235318 |
| 2022-10-27 | -18.77 | $220.30 | 258400 |
| 2022-10-26 | -13.89 | $221.41 | 244803 |
| 2022-10-25 | -1.47 | $222.62 | 212442 |
| 2022-10-24 | -7.30 | $218.70 | 289134 |
| 2022-10-21 | -20.37 | $216.32 | 246800 |
| 2022-10-20 | -46.90 | $211.49 | 94728 |
| 2022-10-19 | -36.96 | $213.30 | 177904 |
| 2022-10-18 | -45.58 | $215.23 | 188932 |
| 2022-10-17 | -56.33 | $212.58 | 202631 |
| 2022-10-14 | -78.53 | $207.11 | 336607 |
| 2022-10-13 | -58.48 | $212.05 | 355348 |
| 2022-10-12 | -96.29 | $206.89 | 474500 |
| 2022-10-11 | -94.08 | $207.42 | 217200 |
| 2022-10-10 | -92.43 | $208.84 | 150640 |
| 2022-10-07 | -88.31 | $210.55 | 190100 |
| 2022-10-06 | -69.25 | $216.65 | 599500 |
| 2022-10-05 | -62.31 | $218.87 | 272200 |
| 2022-10-04 | -60.66 | $219.40 | 541642 |
| 2022-10-03 | -82.97 | $212.26 | 400404 |
| 2022-09-30 | -99.28 | $207.04 | 334500 |
| 2022-09-29 | -94.13 | $209.77 | 389527 |
| 2022-09-28 | -80.76 | $214.29 | 339306 |
| 2022-09-27 | -95.29 | $209.88 | 348318 |
| 2022-09-26 | -97.61 | $210.20 | 416928 |
| 2022-09-23 | -91.73 | $213.48 | 252135 |
| 2022-09-22 | -98.61 | $217.28 | 343013 |
| 2022-09-21 | -99.87 | $219.72 | 406141 |
| 2022-09-20 | -93.15 | $223.52 | 220227 |
| 2022-09-19 | -82.80 | $226.14 | 291320 |
| 2022-09-16 | -92.08 | $224.42 | 249157 |
| 2022-09-15 | -91.68 | $226.71 | 345000 |
| 2022-09-14 | -82.15 | $229.05 | 145539 |
| 2022-09-13 | -86.41 | $228.26 | 462400 |
| 2022-09-12 | -47.03 | $238.46 | 318000 |
| 2022-09-09 | -57.34 | $235.79 | 157500 |
| 2022-09-08 | -72.20 | $231.94 | 226400 |
| 2022-09-07 | -78.92 | $230.20 | 247200 |
| 2022-09-06 | -95.14 | $226.00 | 206400 |
| 2022-09-02 | -94.56 | $226.98 | 139702 |
| 2022-09-01 | -85.41 | $229.27 | 129521 |
| 2022-08-31 | -100.00 | $229.11 | 169305 |
| 2022-08-30 | -94.06 | $230.83 | 111909 |
| 2022-08-29 | -95.81 | $233.47 | 184306 |
| 2022-08-26 | -99.74 | $235.11 | 245742 |
| 2022-08-25 | -47.88 | $243.19 | 138300 |
| 2022-08-24 | -53.28 | $239.67 | 56549 |
| 2022-08-23 | -52.18 | $238.80 | 189119 |
| 2022-08-22 | -45.10 | $239.28 | 385800 |
| 2022-08-19 | -24.81 | $244.39 | 98600 |
| 2022-08-18 | -10.20 | $248.07 | 76600 |
| 2022-08-17 | -13.50 | $247.24 | 177612 |
| 2022-08-16 | -4.92 | $249.40 | 220124 |
| 2022-08-15 | -1.02 | $249.03 | 180435 |
| 2022-08-12 | -0.21 | $248.00 | 202729 |
| 2022-08-11 | -11.35 | $243.93 | 594834 |
| 2022-08-10 | -0.50 | $243.86 | 78441 |
| 2022-08-09 | -13.96 | $238.52 | 68706 |
| 2022-08-08 | -8.93 | $239.94 | 155800 |
| 2022-08-05 | -3.29 | $239.81 | 177700 |
| 2022-08-04 | -3.06 | $239.87 | 90800 |
| 2022-08-03 | -2.53 | $240.01 | 167800 |
| 2022-08-02 | -10.91 | $236.28 | 170408 |
| 2022-08-01 | -5.39 | $237.56 | 219217 |
| 2022-07-29 | -2.42 | $238.01 | 292435 |
| 2022-07-28 | -0.86 | $234.88 | 205000 |
| 2022-07-27 | -4.65 | $231.86 | 150778 |
| 2022-07-26 | -33.09 | $225.92 | 172825 |
| 2022-07-25 | -16.49 | $228.82 | 332200 |
| 2022-07-22 | -18.66 | $228.44 | 196133 |
| 2022-07-21 | -0.12 | $230.83 | 110348 |
| 2022-07-20 | -4.28 | $228.71 | 454901 |
| 2022-07-19 | -3.20 | $226.73 | 229900 |
| 2022-07-18 | -36.38 | $220.68 | 277844 |
| 2022-07-15 | -27.61 | $222.19 | 376600 |
| 2022-07-14 | -51.33 | $217.92 | 311900 |
| 2022-07-13 | -45.67 | $218.94 | 188024 |
| 2022-07-12 | -39.67 | $220.02 | 199549 |
| 2022-07-11 | -33.37 | $221.82 | 167102 |
| 2022-07-08 | -44.67 | $224.72 | 178300 |
| 2022-07-07 | -49.89 | $224.85 | 328000 |
| 2022-07-06 | -61.55 | $221.33 | 428623 |
| 2022-07-05 | -63.06 | $220.85 | 241500 |
| 2022-07-01 | -65.24 | $220.16 | 283428 |
| 2022-06-30 | -74.41 | $217.39 | 426100 |
| 2022-06-29 | -67.20 | $219.71 | 162738 |
| 2022-06-28 | -65.86 | $220.14 | 189640 |
| 2022-06-27 | -51.74 | $224.68 | 287100 |
| 2022-06-24 | -49.72 | $225.33 | 203300 |
| 2022-06-23 | -70.86 | $218.53 | 353448 |
| 2022-06-22 | -78.39 | $216.11 | 398831 |
| 2022-06-21 | -77.61 | $216.36 | 493633 |
| 2022-06-17 | -92.88 | $211.45 | 777200 |
| 2022-06-16 | -95.37 | $210.65 | 309600 |
| 2022-06-15 | -82.06 | $218.26 | 318900 |
| 2022-06-14 | -93.27 | $215.11 | 526605 |
| 2022-06-13 | -96.53 | $215.74 | 773000 |
| 2022-06-10 | -76.53 | $224.89 | 428711 |
| 2022-06-09 | -44.81 | $231.70 | 110613 |
| 2022-06-08 | -15.79 | $237.93 | 84241 |
| 2022-06-07 | -3.12 | $240.65 | 194300 |
| 2022-06-06 | -15.18 | $238.06 | 432226 |
| 2022-06-03 | -18.16 | $237.42 | 111622 |
| 2022-06-02 | -17.39 | $241.32 | 257522 |
| 2022-06-01 | -42.47 | $236.47 | 392500 |
| 2022-05-31 | -36.76 | $238.12 | 234500 |
| 2022-05-27 | -30.05 | $240.06 | 168100 |
| 2022-05-26 | -50.81 | $234.06 | 251111 |
| 2022-05-25 | -67.29 | $229.30 | 222444 |
| 2022-05-24 | -75.67 | $226.88 | 218800 |
| 2022-05-23 | -68.16 | $229.05 | 376835 |
| 2022-05-20 | -81.52 | $225.19 | 206633 |
| 2022-05-19 | -89.39 | $225.07 | 273419 |
| 2022-05-18 | -88.82 | $226.14 | 237732 |
| 2022-05-17 | -65.19 | $235.44 | 419144 |
| 2022-05-16 | -77.64 | $230.54 | 276231 |
| 2022-05-13 | -74.90 | $231.62 | 763643 |
| 2022-05-12 | -89.69 | $225.80 | 244800 |
| 2022-05-11 | -99.36 | $225.49 | 272800 |
| 2022-05-10 | -91.88 | $229.77 | 328329 |
| 2022-05-09 | -96.90 | $229.23 | 316400 |
| 2022-05-06 | -87.88 | $237.38 | 277900 |
| 2022-05-05 | -82.78 | $239.28 | 298000 |
| 2022-05-04 | -48.56 | $248.30 | 384722 |
| 2022-05-03 | -79.07 | $241.18 | 314527 |
| 2022-05-02 | -82.03 | $240.27 | 403145 |
| 2022-04-29 | -98.31 | $238.68 | 380000 |
| 2022-04-28 | -72.75 | $247.35 | 200686 |
| 2022-04-27 | -95.36 | $241.57 | 188400 |
| 2022-04-26 | -100.00 | $241.04 | 189900 |
| 2022-04-25 | -78.70 | $248.41 | 192047 |
| 2022-04-22 | -98.47 | $246.89 | 157000 |
| 2022-04-21 | -92.00 | $253.76 | 156800 |
| 2022-04-20 | -66.32 | $257.93 | 164437 |
| 2022-04-19 | -65.21 | $258.11 | 225900 |
| 2022-04-18 | -92.24 | $253.72 | 177343 |
| 2022-04-14 | -93.58 | $254.13 | 254500 |
| 2022-04-13 | -67.11 | $257.21 | 141300 |
| 2022-04-12 | -66.39 | $254.08 | 152200 |
| 2022-04-11 | -53.56 | $254.77 | 277600 |
| 2022-04-08 | -35.99 | $258.80 | 102600 |
| 2022-04-07 | -33.12 | $259.59 | 411000 |
| 2022-04-06 | -36.21 | $258.74 | 87800 |
| 2022-04-05 | -26.10 | $261.52 | 100643 |
| 2022-04-04 | -12.30 | $265.31 | 76016 |
| 2022-04-01 | -19.70 | $263.27 | 80302 |
| 2022-03-31 | -22.96 | $262.37 | 131708 |
| 2022-03-30 | -9.47 | $266.09 | 127000 |
| 2022-03-29 | -1.78 | $268.21 | 1.8M |
| 2022-03-28 | 0.00 | $264.63 | 1.0M |
| 2022-03-25 | -0.09 | $262.76 | 921000 |
| 2022-03-24 | -5.33 | $261.55 | 66800 |
| 2022-03-23 | -16.08 | $258.75 | 95400 |
| 2022-03-22 | -2.44 | $262.10 | 196123 |
| 2022-03-21 | -5.65 | $259.20 | 114900 |
| 2022-03-18 | -2.14 | $259.13 | 379600 |
| 2022-03-17 | -11.22 | $256.19 | 215108 |
| 2022-03-16 | -35.59 | $252.89 | 312510 |
| 2022-03-15 | -61.83 | $246.88 | 167843 |
| 2022-03-14 | -83.06 | $242.02 | 181130 |
| 2022-03-11 | -75.46 | $244.18 | 135000 |
| 2022-03-10 | -66.73 | $247.59 | 143400 |
| 2022-03-09 | -63.59 | $248.48 | 188918 |
| 2022-03-08 | -86.23 | $242.05 | 216400 |
| 2022-03-07 | -80.95 | $243.55 | 348700 |
| 2022-03-04 | -54.26 | $251.13 | 180638 |
| 2022-03-03 | -45.70 | $253.56 | 131535 |
| 2022-03-02 | -38.73 | $255.54 | 305451 |
| 2022-03-01 | -56.06 | $250.62 | 187628 |
| 2022-02-28 | -41.62 | $254.72 | 310005 |
| 2022-02-25 | -41.06 | $254.88 | 228900 |
| 2022-02-24 | -60.85 | $249.26 | 350219 |
| 2022-02-23 | -98.21 | $245.16 | 382904 |
| 2022-02-22 | -88.35 | $249.78 | 249627 |
| 2022-02-18 | -62.59 | $252.57 | 158000 |
| 2022-02-17 | -54.21 | $254.44 | 95508 |
| 2022-02-16 | -27.55 | $260.39 | 198100 |
| 2022-02-15 | -30.88 | $260.00 | 111409 |
| 2022-02-14 | -51.31 | $255.52 | 225521 |
| 2022-02-11 | -53.08 | $256.55 | 252047 |
| 2022-02-10 | -44.50 | $261.42 | 190537 |
| 2022-02-09 | -30.85 | $265.98 | 178322 |
| 2022-02-08 | -44.01 | $261.84 | 153400 |
| 2022-02-07 | -51.67 | $259.43 | 177246 |
| 2022-02-04 | -48.87 | $260.31 | 126305 |
| 2022-02-03 | -54.75 | $258.46 | 377003 |
| 2022-02-02 | -40.40 | $264.92 | 548135 |
| 2022-02-01 | -47.57 | $263.21 | 214100 |
| 2022-01-31 | -53.18 | $261.18 | 274619 |
| 2022-01-28 | -68.30 | $255.70 | 539600 |
| 2022-01-27 | -85.01 | $249.65 | 289400 |
| 2022-01-26 | -80.54 | $251.27 | 298686 |
| 2022-01-25 | -77.50 | $252.37 | 372910 |
| 2022-01-24 | -68.25 | $255.72 | 1.2M |
| 2022-01-21 | -99.73 | $254.24 | 382600 |
| 2022-01-20 | -98.46 | $259.36 | 261700 |
| 2022-01-19 | -98.96 | $262.43 | 205143 |
| 2022-01-18 | -91.52 | $265.11 | 204000 |
| 2022-01-14 | -60.00 | $270.39 | 148600 |
| 2022-01-13 | -60.66 | $270.28 | 141135 |
| 2022-01-12 | -36.30 | $274.36 | 192021 |
| 2022-01-11 | -40.00 | $273.74 | 152443 |
| 2022-01-10 | -58.51 | $270.64 | 307332 |
| 2022-01-07 | -52.60 | $271.63 | 131832 |
| 2022-01-06 | -45.25 | $272.86 | 369800 |
| 2022-01-05 | -46.45 | $272.66 | 272842 |
| 2022-01-04 | -9.37 | $278.87 | 175709 |
| 2022-01-03 | -6.38 | $279.09 | 229732 |
| 2021-12-31 | -15.36 | $277.50 | 128000 |
| 2021-12-30 | -9.54 | $278.50 | 100536 |
| 2021-12-29 | -7.16 | $278.91 | 242200 |
| 2021-12-28 | -8.44 | $278.69 | 170048 |
| 2021-12-27 | 0.00 | $279.11 | 222722 |
| 2021-12-23 | -6.09 | $275.60 | 227415 |
| 2021-12-22 | -20.55 | $273.97 | 367439 |
| 2021-12-21 | -40.23 | $271.24 | 232621 |
| 2021-12-20 | -82.27 | $265.87 | 206537 |
| 2021-12-17 | -61.75 | $269.25 | 318200 |
| 2021-12-16 | -50.76 | $271.06 | 323337 |
| 2021-12-15 | -34.06 | $273.81 | 254016 |
| 2021-12-14 | -59.50 | $269.62 | 173400 |
| 2021-12-13 | -46.99 | $271.68 | 172300 |
| 2021-12-10 | -26.78 | $275.01 | 219408 |
| 2021-12-09 | -38.07 | $273.15 | 134000 |
| 2021-12-08 | -22.34 | $275.74 | 105849 |
| 2021-12-07 | -29.20 | $274.61 | 173800 |
| 2021-12-06 | -64.00 | $268.88 | 363444 |
| 2021-12-03 | -80.97 | $266.09 | 279106 |
| 2021-12-02 | -71.79 | $268.38 | 211102 |
| 2021-12-01 | -98.25 | $264.30 | 299622 |
| 2021-11-30 | -94.51 | $268.25 | 251100 |
| 2021-11-29 | -62.53 | $273.31 | 117100 |
| 2021-11-26 | -92.26 | $270.39 | 92122 |
| 2021-11-24 | -26.71 | $276.79 | 103002 |
| 2021-11-23 | -33.43 | $275.84 | 82926 |
| 2021-11-22 | -33.24 | $275.86 | 93600 |
| 2021-11-19 | -22.22 | $277.05 | 317800 |
| 2021-11-18 | -13.81 | $277.86 | 85447 |
| 2021-11-17 | -18.42 | $277.33 | 79800 |
| 2021-11-16 | -8.84 | $278.42 | 98537 |
| 2021-11-15 | -17.05 | $277.24 | 165700 |
| 2021-11-12 | -13.34 | $277.33 | 69341 |
| 2021-11-11 | -25.87 | $275.34 | 57300 |
| 2021-11-10 | -25.21 | $274.90 | 172400 |
| 2021-11-09 | -8.50 | $277.52 | 82900 |
| 2021-11-08 | -3.88 | $278.57 | 63200 |
| 2021-11-05 | -5.86 | $278.12 | 66805 |
| 2021-11-04 | -2.41 | $276.99 | 81928 |
| 2021-11-03 | -1.74 | $275.94 | 135654 |
| 2021-11-02 | 0.00 | $274.25 | 197700 |
| 2021-11-01 | -0.41 | $273.25 | 90148 |
| 2021-10-29 | -1.79 | $271.96 | 42800 |
| 2021-10-28 | -3.68 | $271.60 | 37711 |
| 2021-10-27 | -19.18 | $268.65 | 111400 |
| 2021-10-26 | -8.46 | $270.69 | 104218 |
| 2021-10-25 | -1.81 | $270.61 | 85840 |
| 2021-10-22 | -4.72 | $269.22 | 58318 |
| 2021-10-21 | -0.24 | $269.62 | 64623 |
| 2021-10-20 | -0.90 | $268.73 | 67400 |
| 2021-10-19 | -0.69 | $267.62 | 110200 |
| 2021-10-18 | -0.16 | $265.77 | 315800 |
| 2021-10-15 | -3.49 | $264.88 | 128200 |
| 2021-10-14 | -15.15 | $263.24 | 53308 |
| 2021-10-13 | -54.37 | $258.96 | 288900 |
| 2021-10-12 | -63.51 | $257.82 | 79600 |
| 2021-10-11 | -62.15 | $257.99 | 60100 |
| 2021-10-08 | -49.30 | $259.80 | 73400 |
| 2021-10-07 | -50.24 | $260.41 | 118349 |
| 2021-10-06 | -68.32 | $258.01 | 158604 |
| 2021-10-05 | -74.67 | $257.06 | 43023 |
| 2021-10-04 | -91.22 | $254.66 | 163708 |
| 2021-10-01 | -72.93 | $257.98 | 166100 |
| 2021-09-30 | -100.00 | $254.85 | 131704 |
| 2021-09-29 | -81.84 | $257.78 | 105400 |
| 2021-09-28 | -83.53 | $257.54 | 358300 |
| 2021-09-27 | -46.38 | $262.82 | 127200 |
| 2021-09-24 | -42.29 | $263.40 | 65900 |
| 2021-09-23 | -37.30 | $264.11 | 84600 |
| 2021-09-22 | -60.52 | $260.81 | 78733 |
| 2021-09-21 | -77.83 | $258.35 | 70349 |
| 2021-09-20 | -77.69 | $258.37 | 163232 |
| 2021-09-17 | -68.35 | $262.63 | 81700 |
| 2021-09-16 | -36.36 | $265.13 | 74100 |
| 2021-09-15 | -34.07 | $265.40 | 123548 |
| 2021-09-14 | -53.70 | $263.09 | 67720 |
| 2021-09-13 | -40.44 | $264.65 | 151200 |
| 2021-09-10 | -44.94 | $264.12 | 67514 |
| 2021-09-09 | -27.27 | $266.20 | 116200 |
| 2021-09-08 | -18.86 | $267.19 | 49028 |
| 2021-09-07 | -13.93 | $267.77 | 71204 |
| 2021-09-03 | -4.50 | $268.88 | 55200 |
| 2021-09-02 | -3.48 | $269.00 | 37911 |
| 2021-09-01 | -6.23 | $268.18 | 157342 |
| 2021-08-31 | -9.33 | $267.65 | 166000 |
| 2021-08-30 | -4.98 | $268.13 | 32833 |
| 2021-08-27 | -2.45 | $267.20 | 50939 |
| 2021-08-26 | -21.98 | $264.49 | 39833 |
| 2021-08-25 | -4.21 | $266.05 | 107703 |
| 2021-08-24 | -3.59 | $265.42 | 63025 |
| 2021-08-23 | -6.84 | $264.45 | 53000 |
| 2021-08-20 | -37.16 | $261.85 | 50413 |
| 2021-08-19 | -71.79 | $259.53 | 79017 |
| 2021-08-18 | -69.13 | $259.75 | 123400 |
| 2021-08-17 | -25.64 | $262.43 | 57400 |
| 2021-08-16 | 0.00 | $264.34 | 52000 |
| 2021-08-13 | -0.79 | $264.21 | 66100 |
| 2021-08-12 | -0.73 | $263.95 | 52315 |
| 2021-08-11 | -1.52 | $263.32 | 46506 |
| 2021-08-10 | -3.80 | $262.77 | 65500 |
| 2021-08-09 | -5.50 | $262.55 | 37000 |
| 2021-08-06 | -3.72 | $262.78 | 65800 |
| 2021-08-05 | -2.12 | $262.38 | 111620 |
| 2021-08-04 | -17.98 | $260.43 | 138545 |
| 2021-08-03 | -7.16 | $261.76 | 104300 |
| 2021-08-02 | -21.81 | $259.96 | 117038 |
| 2021-07-30 | -19.20 | $260.28 | 107913 |
| 2021-07-29 | -6.27 | $261.87 | 82630 |
| 2021-07-28 | -8.91 | $260.68 | 141246 |
| 2021-07-27 | -12.87 | $260.23 | 46222 |
| 2021-07-26 | 0.00 | $261.69 | 81542 |
| 2021-07-23 | -2.45 | $261.09 | 57247 |
| 2021-07-22 | -15.17 | $258.74 | 59500 |
| 2021-07-21 | -17.90 | $258.47 | 67249 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.25
2026-07-17
Close Price
$423.41
Vol: 136500Average Directional Index - Detailed Analysis
Minimum
7.80
Average
21.06
Maximum
64.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.25 | $423.41 | 136500 |
| 2026-07-16 | 10.13 | $427.54 | 346546 |
| 2026-07-15 | 10.47 | $429.48 | 111700 |
| 2026-07-14 | 10.99 | $427.95 | 104440 |
| 2026-07-13 | 11.38 | $426.46 | 93800 |
| 2026-07-10 | 11.79 | $429.57 | 85100 |
| 2026-07-09 | 12.26 | $428.40 | 98500 |
| 2026-07-08 | 12.60 | $424.96 | 103800 |
| 2026-07-07 | 12.49 | $426.36 | 110649 |
| 2026-07-06 | 12.76 | $428.44 | 476018 |
| 2026-07-02 | 13.25 | $425.26 | 168228 |
| 2026-07-01 | 13.74 | $425.58 | 79100 |
| 2026-06-30 | 14.45 | $426.40 | 552000 |
| 2026-06-29 | 15.09 | $423.17 | 310312 |
| 2026-06-26 | 15.34 | $417.25 | 285600 |
| 2026-06-25 | 15.21 | $418.14 | 481136 |
| 2026-06-24 | 15.21 | $418.18 | 155700 |
| 2026-06-23 | 15.22 | $418.24 | 106600 |
| 2026-06-22 | 15.13 | $423.76 | 120646 |
| 2026-06-18 | 15.56 | $424.90 | 159400 |
| 2026-06-17 | 15.89 | $420.20 | 298044 |
| 2026-06-16 | 16.24 | $425.58 | 169653 |
| 2026-06-15 | 17.00 | $427.83 | 151306 |
| 2026-06-12 | 17.65 | $422.01 | 216500 |
| 2026-06-11 | 18.23 | $419.80 | 350000 |
| 2026-06-10 | 18.52 | $412.58 | 160500 |
| 2026-06-09 | 18.68 | $418.99 | 227400 |
| 2026-06-08 | 18.84 | $419.91 | 216028 |
| 2026-06-05 | 19.78 | $418.71 | 169400 |
| 2026-06-04 | 20.76 | $429.93 | 265921 |
| 2026-06-03 | 20.67 | $427.71 | 142300 |
| 2026-06-02 | 20.35 | $431.00 | 114332 |
| 2026-06-01 | 19.74 | $430.01 | 177344 |
| 2026-05-29 | 19.12 | $428.85 | 1.2M |
| 2026-05-28 | 18.58 | $427.96 | 198537 |
| 2026-05-27 | 18.13 | $425.61 | 189200 |
| 2026-05-26 | 17.82 | $425.64 | 322935 |
| 2026-05-22 | 17.50 | $422.50 | 156721 |
| 2026-05-21 | 17.32 | $420.65 | 243325 |
| 2026-05-20 | 17.38 | $419.59 | 325500 |
| 2026-05-19 | 17.60 | $414.93 | 409913 |
| 2026-05-18 | 18.09 | $417.57 | 463700 |
| 2026-05-15 | 18.46 | $418.03 | 223000 |
| 2026-05-14 | 18.57 | $423.38 | 292100 |
| 2026-05-13 | 18.19 | $420.07 | 198300 |
| 2026-05-12 | 18.05 | $418.00 | 245800 |
| 2026-05-11 | 18.13 | $419.06 | 122712 |
| 2026-05-08 | 17.84 | $418.32 | 472118 |
| 2026-05-07 | 17.64 | $414.99 | 176400 |
| 2026-05-06 | 17.48 | $416.74 | 301111 |
| 2026-05-05 | 17.37 | $411.17 | 125828 |
| 2026-05-04 | 17.69 | $407.84 | 226400 |
| 2026-05-01 | 18.19 | $409.36 | 129500 |
| 2026-04-30 | 18.36 | $408.18 | 341300 |
| 2026-04-29 | 18.79 | $404.00 | 177200 |
| 2026-04-28 | 19.68 | $404.36 | 89109 |
| 2026-04-27 | 20.52 | $406.77 | 123005 |
| 2026-04-24 | 21.20 | $406.24 | 191700 |
| 2026-04-23 | 21.95 | $403.33 | 201618 |
| 2026-04-22 | 22.84 | $404.99 | 131100 |
| 2026-04-21 | 23.38 | $401.32 | 317621 |
| 2026-04-20 | 23.94 | $403.97 | 224700 |
| 2026-04-17 | 24.32 | $404.36 | 196600 |
| 2026-04-16 | 24.73 | $399.40 | 219119 |
| 2026-04-15 | 25.60 | $398.35 | 236700 |
| 2026-04-14 | 26.62 | $395.40 | 460700 |
| 2026-04-13 | 27.95 | $390.91 | 262800 |
| 2026-04-10 | 29.10 | $386.71 | 170000 |
| 2026-04-09 | 30.06 | $387.27 | 399512 |
| 2026-04-08 | 31.04 | $385.36 | 273600 |
| 2026-04-07 | 31.90 | $375.58 | 185100 |
| 2026-04-06 | 31.72 | $375.43 | 176616 |
| 2026-04-02 | 31.67 | $373.78 | 478800 |
| 2026-04-01 | 31.54 | $373.23 | 346648 |
| 2026-03-31 | 31.66 | $370.68 | 475400 |
| 2026-03-30 | 31.30 | $359.93 | 188900 |
| 2026-03-27 | 30.05 | $361.62 | 567730 |
| 2026-03-26 | 28.83 | $367.98 | 342600 |
| 2026-03-25 | 27.87 | $374.34 | 336548 |
| 2026-03-24 | 27.17 | $372.27 | 302745 |
| 2026-03-23 | 26.05 | $373.13 | 511100 |
| 2026-03-20 | 25.00 | $368.52 | 470300 |
| 2026-03-19 | 23.39 | $374.34 | 550400 |
| 2026-03-18 | 21.95 | $375.30 | 398530 |
| 2026-03-17 | 20.63 | $380.28 | 193631 |
| 2026-03-16 | 19.58 | $379.96 | 196707 |
| 2026-03-13 | 18.35 | $376.11 | 234600 |
| 2026-03-12 | 17.04 | $378.23 | 474100 |
| 2026-03-11 | 15.84 | $384.31 | 111600 |
| 2026-03-10 | 14.89 | $384.65 | 296504 |
| 2026-03-09 | 13.98 | $385.60 | 395942 |
| 2026-03-06 | 12.71 | $382.38 | 363800 |
| 2026-03-05 | 11.70 | $387.57 | 352444 |
| 2026-03-04 | 10.96 | $389.95 | 313501 |
| 2026-03-03 | 10.48 | $387.33 | 729100 |
| 2026-03-02 | 9.58 | $391.12 | 391720 |
| 2026-02-27 | 9.18 | $390.66 | 311321 |
| 2026-02-26 | 8.99 | $392.69 | 184142 |
| 2026-02-25 | 8.98 | $394.21 | 199000 |
| 2026-02-24 | 9.34 | $391.20 | 347900 |
| 2026-02-23 | 9.28 | $388.09 | 223006 |
| 2026-02-20 | 9.23 | $392.65 | 353320 |
| 2026-02-19 | 9.36 | $390.28 | 156801 |
| 2026-02-18 | 9.16 | $390.76 | 194300 |
| 2026-02-17 | 9.06 | $388.78 | 634600 |
| 2026-02-13 | 8.55 | $388.30 | 551947 |
| 2026-02-12 | 8.14 | $387.63 | 348000 |
| 2026-02-11 | 7.84 | $393.91 | 295100 |
| 2026-02-10 | 8.18 | $394.03 | 127846 |
| 2026-02-09 | 8.46 | $395.11 | 239700 |
| 2026-02-06 | 8.84 | $393.18 | 206134 |
| 2026-02-05 | 9.10 | $385.07 | 187609 |
| 2026-02-04 | 8.53 | $389.96 | 293400 |
| 2026-02-03 | 8.31 | $391.82 | 305743 |
| 2026-02-02 | 8.23 | $394.86 | 257900 |
| 2026-01-30 | 8.57 | $392.67 | 313724 |
| 2026-01-29 | 8.70 | $394.64 | 188747 |
| 2026-01-28 | 8.83 | $395.40 | 203640 |
| 2026-01-27 | 8.80 | $395.84 | 106834 |
| 2026-01-26 | 8.89 | $394.71 | 223900 |
| 2026-01-23 | 9.15 | $392.71 | 149900 |
| 2026-01-22 | 9.63 | $393.18 | 265659 |
| 2026-01-21 | 10.12 | $391.06 | 301902 |
| 2026-01-20 | 10.45 | $386.36 | 315600 |
| 2026-01-16 | 10.42 | $394.01 | 209800 |
| 2026-01-15 | 10.38 | $394.31 | 191000 |
| 2026-01-14 | 10.21 | $393.13 | 153560 |
| 2026-01-13 | 10.42 | $394.67 | 129044 |
| 2026-01-12 | 10.11 | $395.60 | 197335 |
| 2026-01-09 | 9.80 | $394.77 | 128100 |
| 2026-01-08 | 9.53 | $392.31 | 157101 |
| 2026-01-07 | 9.61 | $392.24 | 678100 |
| 2026-01-06 | 9.53 | $393.50 | 753144 |
| 2026-01-05 | 9.57 | $390.86 | 186527 |
| 2026-01-02 | 9.92 | $387.87 | 291948 |
| 2025-12-31 | 10.24 | $386.85 | 276400 |
| 2025-12-30 | 10.70 | $389.73 | 471729 |
| 2025-12-29 | 10.86 | $390.34 | 142428 |
| 2025-12-26 | 11.02 | $391.82 | 131418 |
| 2025-12-24 | 10.88 | $392.07 | 210500 |
| 2025-12-23 | 10.76 | $390.79 | 156900 |
| 2025-12-22 | 10.82 | $389.49 | 270400 |
| 2025-12-19 | 11.04 | $386.68 | 201804 |
| 2025-12-18 | 11.59 | $383.31 | 143200 |
| 2025-12-17 | 11.97 | $380.47 | 196906 |
| 2025-12-16 | 12.31 | $384.68 | 304136 |
| 2025-12-15 | 12.95 | $386.78 | 227904 |
| 2025-12-12 | 13.06 | $387.67 | 229805 |
| 2025-12-11 | 13.14 | $392.00 | 227100 |
| 2025-12-10 | 12.90 | $390.83 | 119500 |
| 2025-12-09 | 12.70 | $387.85 | 96730 |
| 2025-12-08 | 12.78 | $388.21 | 353800 |
| 2025-12-05 | 12.85 | $389.40 | 155807 |
| 2025-12-04 | 12.71 | $388.88 | 83716 |
| 2025-12-03 | 12.77 | $388.28 | 110200 |
| 2025-12-02 | 12.86 | $386.56 | 88027 |
| 2025-12-01 | 13.06 | $386.33 | 221600 |
| 2025-11-28 | 13.30 | $388.14 | 85505 |
| 2025-11-26 | 13.42 | $385.73 | 251508 |
| 2025-11-25 | 13.66 | $383.05 | 147300 |
| 2025-11-24 | 14.26 | $378.80 | 153840 |
| 2025-11-21 | 14.68 | $373.81 | 425744 |
| 2025-11-20 | 14.69 | $369.30 | 178115 |
| 2025-11-19 | 14.75 | $375.20 | 188017 |
| 2025-11-18 | 14.15 | $373.93 | 128694 |
| 2025-11-17 | 13.37 | $376.62 | 171800 |
| 2025-11-14 | 12.85 | $380.52 | 2.2M |
| 2025-11-13 | 12.38 | $380.67 | 357500 |
| 2025-11-12 | 12.29 | $387.55 | 73002 |
| 2025-11-11 | 12.93 | $387.25 | 78616 |
| 2025-11-10 | 13.49 | $386.47 | 92756 |
| 2025-11-07 | 13.98 | $380.80 | 124100 |
| 2025-11-06 | 13.59 | $380.34 | 159500 |
| 2025-11-05 | 13.69 | $384.08 | 264500 |
| 2025-11-04 | 14.22 | $382.66 | 141745 |
| 2025-11-03 | 14.67 | $387.59 | 100600 |
| 2025-10-31 | 15.28 | $387.08 | 114000 |
| 2025-10-30 | 15.99 | $385.30 | 89606 |
| 2025-10-29 | 16.73 | $389.70 | 154700 |
| 2025-10-28 | 17.18 | $389.89 | 99400 |
| 2025-10-27 | 17.40 | $389.37 | 75800 |
| 2025-10-24 | 17.81 | $385.02 | 78736 |
| 2025-10-23 | 18.72 | $381.99 | 58400 |
| 2025-10-22 | 19.21 | $379.59 | 87900 |
| 2025-10-21 | 19.66 | $381.82 | 152205 |
| 2025-10-20 | 20.64 | $381.82 | 77534 |
| 2025-10-17 | 21.70 | $377.62 | 313000 |
| 2025-10-16 | 22.15 | $376.05 | 186800 |
| 2025-10-15 | 22.63 | $378.89 | 126900 |
| 2025-10-14 | 23.32 | $377.24 | 157600 |
| 2025-10-13 | 23.57 | $377.29 | 190111 |
| 2025-10-10 | 24.34 | $371.33 | 205800 |
| 2025-10-09 | 25.14 | $381.55 | 576635 |
| 2025-10-08 | 25.11 | $382.94 | 128009 |
| 2025-10-07 | 25.11 | $380.40 | 168100 |
| 2025-10-06 | 25.13 | $382.18 | 436700 |
| 2025-10-03 | 24.77 | $380.77 | 87127 |
| 2025-10-02 | 24.39 | $380.57 | 160400 |
| 2025-10-01 | 24.19 | $380.18 | 131720 |
| 2025-09-30 | 24.08 | $378.94 | 333117 |
| 2025-09-29 | 24.15 | $377.67 | 210825 |
| 2025-09-26 | 24.31 | $376.80 | 233300 |
| 2025-09-25 | 24.72 | $374.33 | 68004 |
| 2025-09-24 | 25.40 | $376.25 | 60900 |
| 2025-09-23 | 25.43 | $377.72 | 145000 |
| 2025-09-22 | 25.10 | $379.81 | 68304 |
| 2025-09-19 | 24.77 | $377.98 | 191508 |
| 2025-09-18 | 24.60 | $376.73 | 221800 |
| 2025-09-17 | 24.49 | $374.38 | 95345 |
| 2025-09-16 | 24.60 | $374.80 | 198831 |
| 2025-09-15 | 24.20 | $376.12 | 292223 |
| 2025-09-12 | 23.49 | $374.42 | 84144 |
| 2025-09-11 | 22.84 | $374.94 | 65300 |
| 2025-09-10 | 22.18 | $371.53 | 103300 |
| 2025-09-09 | 21.73 | $370.63 | 226500 |
| 2025-09-08 | 21.50 | $370.18 | 54527 |
| 2025-09-05 | 21.32 | $369.04 | 55313 |
| 2025-09-04 | 21.12 | $369.59 | 57300 |
| 2025-09-03 | 21.17 | $366.49 | 60600 |
| 2025-09-02 | 21.59 | $364.84 | 64635 |
| 2025-08-29 | 22.30 | $367.27 | 57515 |
| 2025-08-28 | 22.16 | $369.57 | 70800 |
| 2025-08-27 | 21.73 | $368.29 | 235002 |
| 2025-08-26 | 21.44 | $367.17 | 252919 |
| 2025-08-25 | 21.29 | $365.69 | 186400 |
| 2025-08-22 | 21.17 | $367.28 | 107700 |
| 2025-08-21 | 21.05 | $361.08 | 105833 |
| 2025-08-20 | 21.74 | $362.27 | 325200 |
| 2025-08-19 | 22.46 | $363.48 | 77533 |
| 2025-08-18 | 22.56 | $365.52 | 53600 |
| 2025-08-15 | 22.19 | $365.59 | 116815 |
| 2025-08-14 | 21.75 | $366.27 | 44400 |
| 2025-08-13 | 21.33 | $366.82 | 73220 |
| 2025-08-12 | 20.81 | $365.03 | 66700 |
| 2025-08-11 | 20.46 | $360.90 | 120727 |
| 2025-08-08 | 20.45 | $361.59 | 84600 |
| 2025-08-07 | 20.53 | $359.04 | 122800 |
| 2025-08-06 | 20.61 | $359.33 | 88500 |
| 2025-08-05 | 20.98 | $356.93 | 67923 |
| 2025-08-04 | 21.41 | $358.81 | 114938 |
| 2025-08-01 | 21.95 | $353.10 | 112845 |
| 2025-07-31 | 23.01 | $358.96 | 199800 |
| 2025-07-30 | 22.84 | $360.58 | 137349 |
| 2025-07-29 | 22.79 | $360.90 | 69100 |
| 2025-07-28 | 22.36 | $362.16 | 154067 |
| 2025-07-25 | 21.69 | $362.05 | 58222 |
| 2025-07-24 | 21.00 | $360.68 | 78039 |
| 2025-07-23 | 20.39 | $360.77 | 146320 |
| 2025-07-22 | 19.82 | $357.61 | 97600 |
| 2025-07-21 | 19.54 | $357.49 | 80526 |
| 2025-07-18 | 19.02 | $357.07 | 64011 |
| 2025-07-17 | 18.55 | $357.42 | 150500 |
| 2025-07-16 | 18.16 | $354.93 | 153360 |
| 2025-07-15 | 18.05 | $353.64 | 120700 |
| 2025-07-14 | 17.44 | $355.46 | 199900 |
| 2025-07-11 | 16.99 | $354.59 | 77200 |
| 2025-07-10 | 16.56 | $356.25 | 112838 |
| 2025-07-09 | 15.92 | $355.18 | 106447 |
| 2025-07-08 | 15.40 | $352.92 | 58200 |
| 2025-07-07 | 15.01 | $353.37 | 214800 |
| 2025-07-03 | 14.59 | $355.94 | 77800 |
| 2025-07-02 | 13.69 | $352.91 | 149000 |
| 2025-07-01 | 13.08 | $351.04 | 409600 |
| 2025-06-30 | 12.55 | $351.00 | 152910 |
| 2025-06-27 | 12.02 | $349.21 | 241235 |
| 2025-06-26 | 11.60 | $347.82 | 153200 |
| 2025-06-25 | 11.43 | $344.97 | 207501 |
| 2025-06-24 | 11.52 | $344.77 | 114445 |
| 2025-06-23 | 11.64 | $341.38 | 267100 |
| 2025-06-20 | 12.18 | $338.06 | 172702 |
| 2025-06-18 | 12.79 | $338.69 | 194200 |
| 2025-06-17 | 13.27 | $338.62 | 206500 |
| 2025-06-16 | 13.77 | $341.82 | 287102 |
| 2025-06-13 | 14.04 | $339.06 | 193700 |
| 2025-06-12 | 14.39 | $343.10 | 288325 |
| 2025-06-11 | 14.37 | $342.22 | 139100 |
| 2025-06-10 | 14.34 | $343.02 | 107418 |
| 2025-06-09 | 14.40 | $341.25 | 148000 |
| 2025-06-06 | 14.59 | $340.96 | 100115 |
| 2025-06-05 | 14.82 | $337.27 | 150800 |
| 2025-06-04 | 15.17 | $338.90 | 157938 |
| 2025-06-03 | 15.24 | $338.95 | 161824 |
| 2025-06-02 | 15.38 | $336.52 | 202400 |
| 2025-05-30 | 15.77 | $334.88 | 386535 |
| 2025-05-29 | 16.25 | $335.11 | 181100 |
| 2025-05-28 | 16.57 | $334.14 | 289400 |
| 2025-05-27 | 16.95 | $336.00 | 201549 |
| 2025-05-23 | 17.41 | $329.18 | 190208 |
| 2025-05-22 | 18.29 | $331.23 | 169200 |
| 2025-05-21 | 18.97 | $331.32 | 206719 |
| 2025-05-20 | 19.67 | $337.17 | 142900 |
| 2025-05-19 | 19.93 | $338.29 | 167900 |
| 2025-05-16 | 20.21 | $338.25 | 108519 |
| 2025-05-15 | 20.42 | $335.80 | 193806 |
| 2025-05-14 | 20.79 | $334.46 | 962848 |
| 2025-05-13 | 21.25 | $334.09 | 261715 |
| 2025-05-12 | 21.73 | $331.80 | 181900 |
| 2025-05-09 | 22.47 | $321.47 | 168350 |
| 2025-05-08 | 23.38 | $321.48 | 176100 |
| 2025-05-07 | 24.35 | $318.90 | 217500 |
| 2025-05-06 | 25.02 | $317.81 | 98600 |
| 2025-05-05 | 25.73 | $320.26 | 131700 |
| 2025-05-02 | 26.67 | $321.97 | 108145 |
| 2025-05-01 | 27.70 | $317.10 | 204610 |
| 2025-04-30 | 28.58 | $314.85 | 340450 |
| 2025-04-29 | 29.18 | $315.19 | 199616 |
| 2025-04-28 | 30.07 | $313.12 | 173043 |
| 2025-04-25 | 30.92 | $313.20 | 278747 |
| 2025-04-24 | 31.71 | $310.86 | 209433 |
| 2025-04-23 | 32.40 | $304.49 | 232847 |
| 2025-04-22 | 33.04 | $299.38 | 185837 |
| 2025-04-21 | 32.96 | $292.05 | 387903 |
| 2025-04-17 | 32.48 | $298.97 | 145300 |
| 2025-04-16 | 32.32 | $298.31 | 290010 |
| 2025-04-15 | 32.16 | $304.55 | 121000 |
| 2025-04-14 | 32.39 | $305.20 | 194046 |
| 2025-04-11 | 32.63 | $302.59 | 284800 |
| 2025-04-10 | 32.48 | $297.56 | 1.0M |
| 2025-04-09 | 32.20 | $308.35 | 650900 |
| 2025-04-08 | 31.91 | $281.67 | 424441 |
| 2025-04-07 | 30.51 | $286.12 | 724900 |
| 2025-04-04 | 28.92 | $287.37 | 768100 |
| 2025-04-03 | 27.63 | $305.45 | 531033 |
| 2025-04-02 | 27.04 | $321.20 | 127899 |
| 2025-04-01 | 27.07 | $318.85 | 225831 |
| 2025-03-31 | 26.73 | $317.64 | 216700 |
| 2025-03-28 | 26.19 | $315.99 | 394000 |
| 2025-03-27 | 25.93 | $322.67 | 112529 |
| 2025-03-26 | 26.15 | $323.49 | 110500 |
| 2025-03-25 | 26.48 | $327.54 | 122700 |
| 2025-03-24 | 27.19 | $326.95 | 126330 |
| 2025-03-21 | 27.87 | $321.18 | 188700 |
| 2025-03-20 | 27.73 | $321.08 | 194700 |
| 2025-03-19 | 27.73 | $321.81 | 352800 |
| 2025-03-18 | 27.73 | $318.11 | 161836 |
| 2025-03-17 | 27.16 | $322.28 | 208048 |
| 2025-03-14 | 26.72 | $319.89 | 194200 |
| 2025-03-13 | 25.67 | $313.10 | 207900 |
| 2025-03-12 | 24.03 | $317.58 | 302800 |
| 2025-03-11 | 22.45 | $315.72 | 323345 |
| 2025-03-10 | 20.69 | $318.35 | 254100 |
| 2025-03-07 | 18.94 | $327.42 | 250610 |
| 2025-03-06 | 17.42 | $325.30 | 206700 |
| 2025-03-05 | 16.03 | $331.37 | 253247 |
| 2025-03-04 | 14.70 | $327.92 | 500847 |
| 2025-03-03 | 13.31 | $332.03 | 200322 |
| 2025-02-28 | 12.24 | $338.01 | 157900 |
| 2025-02-27 | 11.27 | $332.90 | 121200 |
| 2025-02-26 | 10.34 | $338.33 | 208602 |
| 2025-02-25 | 9.77 | $338.12 | 132100 |
| 2025-02-24 | 8.97 | $339.83 | 221800 |
| 2025-02-21 | 8.51 | $341.61 | 86800 |
| 2025-02-20 | 8.28 | $348.15 | 72600 |
| 2025-02-19 | 8.68 | $349.83 | 208512 |
| 2025-02-18 | 8.88 | $349.54 | 128100 |
| 2025-02-14 | 9.20 | $348.51 | 79844 |
| 2025-02-13 | 9.58 | $348.51 | 112500 |
| 2025-02-12 | 10.06 | $344.87 | 145300 |
| 2025-02-11 | 10.18 | $346.29 | 82216 |
| 2025-02-10 | 10.65 | $346.32 | 215238 |
| 2025-02-07 | 11.18 | $343.89 | 295500 |
| 2025-02-06 | 11.74 | $347.31 | 110749 |
| 2025-02-05 | 12.18 | $346.12 | 105139 |
| 2025-02-04 | 12.77 | $344.64 | 138613 |
| 2025-02-03 | 13.32 | $342.37 | 186630 |
| 2025-01-31 | 13.76 | $344.47 | 185034 |
| 2025-01-30 | 13.99 | $346.54 | 209131 |
| 2025-01-29 | 14.42 | $344.60 | 251400 |
| 2025-01-28 | 15.08 | $345.92 | 148200 |
| 2025-01-27 | 15.77 | $343.06 | 432307 |
| 2025-01-24 | 16.36 | $348.02 | 167200 |
| 2025-01-23 | 16.57 | $348.61 | 182947 |
| 2025-01-22 | 16.86 | $346.94 | 156200 |
| 2025-01-21 | 17.26 | $345.35 | 195900 |
| 2025-01-17 | 17.96 | $341.94 | 158600 |
| 2025-01-16 | 18.81 | $338.76 | 233300 |
| 2025-01-15 | 19.33 | $338.93 | 168100 |
| 2025-01-14 | 19.83 | $332.51 | 186240 |
| 2025-01-13 | 19.56 | $332.13 | 196804 |
| 2025-01-10 | 18.92 | $331.38 | 205000 |
| 2025-01-08 | 18.42 | $336.67 | 194900 |
| 2025-01-07 | 18.27 | $336.31 | 186433 |
| 2025-01-06 | 18.21 | $339.93 | 205200 |
| 2025-01-03 | 18.61 | $338.19 | 130801 |
| 2025-01-02 | 18.34 | $333.73 | 637700 |
| 2024-12-31 | 17.88 | $334.25 | 172500 |
| 2024-12-30 | 17.61 | $335.63 | 163329 |
| 2024-12-27 | 17.33 | $339.21 | 150736 |
| 2024-12-26 | 17.46 | $343.13 | 139500 |
| 2024-12-24 | 18.14 | $342.78 | 75423 |
| 2024-12-23 | 18.75 | $339.30 | 199501 |
| 2024-12-20 | 18.81 | $337.20 | 199900 |
| 2024-12-19 | 18.86 | $333.63 | 233100 |
| 2024-12-18 | 18.48 | $333.86 | 192400 |
| 2024-12-17 | 18.10 | $344.62 | 258136 |
| 2024-12-16 | 18.89 | $347.66 | 289723 |
| 2024-12-13 | 19.19 | $345.95 | 78430 |
| 2024-12-12 | 19.60 | $346.37 | 117000 |
| 2024-12-11 | 19.78 | $348.34 | 124200 |
| 2024-12-10 | 19.78 | $345.61 | 122901 |
| 2024-12-09 | 19.99 | $346.74 | 134900 |
| 2024-12-06 | 19.91 | $349.08 | 219735 |
| 2024-12-05 | 19.36 | $347.97 | 74000 |
| 2024-12-04 | 18.80 | $348.94 | 365400 |
| 2024-12-03 | 18.23 | $346.79 | 163800 |
| 2024-12-02 | 17.94 | $346.74 | 315415 |
| 2024-11-29 | 17.59 | $346.20 | 34400 |
| 2024-11-27 | 17.28 | $344.09 | 105937 |
| 2024-11-26 | 17.07 | $344.98 | 77600 |
| 2024-11-25 | 16.73 | $344.00 | 455333 |
| 2024-11-22 | 16.38 | $342.28 | 272700 |
| 2024-11-21 | 16.36 | $340.51 | 214700 |
| 2024-11-20 | 16.50 | $338.22 | 90300 |
| 2024-11-19 | 17.08 | $337.95 | 96000 |
| 2024-11-18 | 17.69 | $336.53 | 105000 |
| 2024-11-15 | 18.46 | $335.11 | 171700 |
| 2024-11-14 | 19.28 | $339.63 | 126348 |
| 2024-11-13 | 19.34 | $341.91 | 66000 |
| 2024-11-12 | 18.98 | $342.01 | 62326 |
| 2024-11-11 | 18.61 | $343.56 | 67744 |
| 2024-11-08 | 17.86 | $342.52 | 101000 |
| 2024-11-07 | 17.15 | $340.87 | 194100 |
| 2024-11-06 | 16.59 | $338.30 | 215302 |
| 2024-11-05 | 16.27 | $329.14 | 488800 |
| 2024-11-04 | 16.92 | $324.96 | 145100 |
| 2024-11-01 | 17.04 | $325.70 | 170805 |
| 2024-10-31 | 17.39 | $324.21 | 79244 |
| 2024-10-30 | 17.75 | $330.55 | 96500 |
| 2024-10-29 | 18.04 | $331.33 | 47000 |
| 2024-10-28 | 18.44 | $330.85 | 92716 |
| 2024-10-25 | 18.52 | $329.49 | 131311 |
| 2024-10-24 | 18.62 | $329.74 | 114100 |
| 2024-10-23 | 19.15 | $329.05 | 84900 |
| 2024-10-22 | 19.71 | $331.91 | 775836 |
| 2024-10-21 | 19.43 | $332.29 | 93300 |
| 2024-10-18 | 19.08 | $333.43 | 102220 |
| 2024-10-17 | 18.31 | $332.19 | 142726 |
| 2024-10-16 | 17.50 | $332.12 | 182113 |
| 2024-10-15 | 16.86 | $330.39 | 299525 |
| 2024-10-14 | 16.20 | $332.76 | 450410 |
| 2024-10-11 | 15.30 | $330.20 | 354938 |
| 2024-10-10 | 14.72 | $327.71 | 46024 |
| 2024-10-09 | 14.42 | $328.01 | 65800 |
| 2024-10-08 | 14.11 | $325.95 | 69144 |
| 2024-10-07 | 14.12 | $323.27 | 51600 |
| 2024-10-04 | 14.28 | $326.35 | 58324 |
| 2024-10-03 | 14.22 | $323.08 | 77542 |
| 2024-10-02 | 14.53 | $323.80 | 106600 |
| 2024-10-01 | 14.85 | $323.76 | 311600 |
| 2024-09-30 | 15.12 | $326.73 | 238247 |
| 2024-09-27 | 15.16 | $325.60 | 59131 |
| 2024-09-26 | 14.89 | $325.88 | 38500 |
| 2024-09-25 | 14.64 | $324.27 | 48800 |
| 2024-09-24 | 14.52 | $326.47 | 143200 |
| 2024-09-23 | 14.27 | $325.72 | 58506 |
| 2024-09-20 | 14.09 | $324.76 | 76344 |
| 2024-09-19 | 13.94 | $325.63 | 93218 |
| 2024-09-18 | 13.72 | $320.03 | 90600 |
| 2024-09-17 | 13.76 | $321.01 | 114433 |
| 2024-09-16 | 14.02 | $320.67 | 110200 |
| 2024-09-13 | 14.57 | $319.81 | 41613 |
| 2024-09-12 | 15.19 | $317.62 | 87737 |
| 2024-09-11 | 15.77 | $314.79 | 85400 |
| 2024-09-10 | 16.01 | $311.85 | 69900 |
| 2024-09-09 | 15.67 | $311.17 | 56400 |
| 2024-09-06 | 15.23 | $307.60 | 142826 |
| 2024-09-05 | 14.78 | $312.83 | 146700 |
| 2024-09-04 | 14.82 | $313.55 | 74100 |
| 2024-09-03 | 15.05 | $314.31 | 198900 |
| 2024-08-30 | 15.31 | $320.87 | 682300 |
| 2024-08-29 | 16.03 | $318.29 | 57815 |
| 2024-08-28 | 16.71 | $317.83 | 85100 |
| 2024-08-27 | 17.56 | $319.96 | 108800 |
| 2024-08-26 | 18.24 | $319.69 | 50244 |
| 2024-08-23 | 18.88 | $320.28 | 75500 |
| 2024-08-22 | 19.63 | $316.07 | 249000 |
| 2024-08-21 | 20.46 | $318.83 | 41140 |
| 2024-08-20 | 21.11 | $317.65 | 32903 |
| 2024-08-19 | 21.84 | $318.45 | 58436 |
| 2024-08-16 | 22.65 | $315.22 | 172900 |
| 2024-08-15 | 23.82 | $314.61 | 78209 |
| 2024-08-14 | 24.99 | $309.30 | 50036 |
| 2024-08-13 | 25.61 | $308.25 | 88600 |
| 2024-08-12 | 26.06 | $303.35 | 211600 |
| 2024-08-09 | 26.01 | $303.68 | 299700 |
| 2024-08-08 | 25.86 | $302.16 | 74100 |
| 2024-08-07 | 25.46 | $295.14 | 133818 |
| 2024-08-06 | 25.03 | $297.66 | 157110 |
| 2024-08-05 | 24.46 | $294.75 | 296300 |
| 2024-08-02 | 23.32 | $303.63 | 134700 |
| 2024-08-01 | 22.93 | $309.77 | 120100 |
| 2024-07-31 | 23.24 | $314.46 | 75800 |
| 2024-07-30 | 24.29 | $310.07 | 69300 |
| 2024-07-29 | 24.71 | $310.97 | 105339 |
| 2024-07-26 | 25.54 | $311.38 | 44218 |
| 2024-07-25 | 26.40 | $307.75 | 118800 |
| 2024-07-24 | 27.29 | $308.59 | 102700 |
| 2024-07-23 | 28.44 | $315.77 | 80208 |
| 2024-07-22 | 28.76 | $316.29 | 210722 |
| 2024-07-19 | 29.26 | $312.75 | 163168 |
| 2024-07-18 | 29.96 | $314.62 | 99920 |
| 2024-07-17 | 30.39 | $317.60 | 59740 |
| 2024-07-16 | 29.80 | $321.75 | 75928 |
| 2024-07-15 | 28.24 | $319.44 | 91510 |
| 2024-07-12 | 26.70 | $318.26 | 73500 |
| 2024-07-11 | 25.20 | $315.88 | 74900 |
| 2024-07-10 | 23.74 | $317.41 | 70513 |
| 2024-07-09 | 22.34 | $314.39 | 33500 |
| 2024-07-08 | 21.15 | $314.35 | 64905 |
| 2024-07-05 | 19.95 | $313.92 | 73900 |
| 2024-07-03 | 18.78 | $312.45 | 34800 |
| 2024-07-02 | 17.77 | $311.34 | 45900 |
| 2024-07-01 | 16.90 | $309.27 | 165400 |
| 2024-06-28 | 16.25 | $308.67 | 349900 |
| 2024-06-27 | 15.51 | $309.90 | 94600 |
| 2024-06-26 | 15.11 | $309.16 | 175600 |
| 2024-06-25 | 14.76 | $309.00 | 83848 |
| 2024-06-24 | 14.48 | $308.16 | 212600 |
| 2024-06-21 | 14.10 | $308.70 | 53600 |
| 2024-06-20 | 13.86 | $309.04 | 106135 |
| 2024-06-18 | 13.57 | $309.84 | 307615 |
| 2024-06-17 | 13.03 | $309.24 | 191300 |
| 2024-06-14 | 12.49 | $306.68 | 44600 |
| 2024-06-13 | 12.43 | $306.85 | 66800 |
| 2024-06-12 | 12.24 | $306.73 | 64900 |
| 2024-06-11 | 11.89 | $304.02 | 75700 |
| 2024-06-10 | 12.36 | $304.36 | 42710 |
| 2024-06-07 | 12.62 | $303.23 | 83000 |
| 2024-06-06 | 12.84 | $303.86 | 62200 |
| 2024-06-05 | 12.97 | $304.03 | 84709 |
| 2024-06-04 | 13.17 | $300.42 | 49000 |
| 2024-06-03 | 13.72 | $300.50 | 70214 |
| 2024-05-31 | 14.30 | $300.63 | 107900 |
| 2024-05-30 | 14.68 | $297.93 | 289114 |
| 2024-05-29 | 15.38 | $299.67 | 201341 |
| 2024-05-28 | 15.87 | $301.85 | 176124 |
| 2024-05-24 | 16.11 | $302.03 | 98000 |
| 2024-05-23 | 16.40 | $299.79 | 127223 |
| 2024-05-22 | 16.71 | $302.56 | 214242 |
| 2024-05-21 | 16.60 | $303.54 | 138800 |
| 2024-05-20 | 16.24 | $303.00 | 62920 |
| 2024-05-17 | 15.82 | $302.51 | 60700 |
| 2024-05-16 | 15.56 | $302.00 | 48900 |
| 2024-05-15 | 15.21 | $302.92 | 55831 |
| 2024-05-14 | 14.92 | $299.39 | 100300 |
| 2024-05-13 | 15.13 | $297.76 | 47333 |
| 2024-05-10 | 15.47 | $297.71 | 66500 |
| 2024-05-09 | 15.84 | $297.58 | 99600 |
| 2024-05-08 | 16.41 | $295.77 | 33000 |
| 2024-05-07 | 17.27 | $295.98 | 174328 |
| 2024-05-06 | 18.01 | $295.62 | 222131 |
| 2024-05-03 | 18.96 | $292.33 | 57900 |
| 2024-05-02 | 19.60 | $288.77 | 96600 |
| 2024-05-01 | 19.53 | $286.49 | 75026 |
| 2024-04-30 | 19.45 | $286.95 | 77903 |
| 2024-04-29 | 19.50 | $291.76 | 110400 |
| 2024-04-26 | 20.02 | $290.72 | 103406 |
| 2024-04-25 | 20.48 | $287.87 | 52842 |
| 2024-04-24 | 20.37 | $289.20 | 110400 |
| 2024-04-23 | 20.71 | $289.11 | 100800 |
| 2024-04-22 | 20.96 | $285.72 | 131740 |
| 2024-04-19 | 20.71 | $283.16 | 123506 |
| 2024-04-18 | 20.11 | $285.23 | 102333 |
| 2024-04-17 | 19.79 | $285.45 | 132300 |
| 2024-04-16 | 19.50 | $287.62 | 148810 |
| 2024-04-15 | 19.42 | $288.32 | 170569 |
| 2024-04-12 | 19.46 | $291.95 | 175200 |
| 2024-04-11 | 20.03 | $296.33 | 90900 |
| 2024-04-10 | 20.98 | $294.15 | 271127 |
| 2024-04-09 | 21.66 | $297.60 | 203600 |
| 2024-04-08 | 22.71 | $297.07 | 51707 |
| 2024-04-05 | 23.61 | $296.79 | 62513 |
| 2024-04-04 | 24.56 | $293.74 | 115200 |
| 2024-04-03 | 25.56 | $297.43 | 126719 |
| 2024-04-02 | 26.14 | $296.83 | 94300 |
| 2024-04-01 | 26.95 | $299.12 | 104200 |
| 2024-03-28 | 27.20 | $300.08 | 208904 |
| 2024-03-27 | 27.16 | $299.90 | 223700 |
| 2024-03-26 | 27.23 | $296.95 | 141601 |
| 2024-03-25 | 27.48 | $297.51 | 103300 |
| 2024-03-22 | 27.60 | $298.38 | 410800 |
| 2024-03-21 | 27.60 | $299.16 | 104600 |
| 2024-03-20 | 27.39 | $298.59 | 125014 |
| 2024-03-19 | 27.32 | $295.72 | 181700 |
| 2024-03-18 | 27.65 | $293.99 | 178800 |
| 2024-03-15 | 27.83 | $292.34 | 221000 |
| 2024-03-14 | 28.26 | $294.32 | 227738 |
| 2024-03-13 | 28.54 | $295.49 | 270600 |
| 2024-03-12 | 28.41 | $295.56 | 120220 |
| 2024-03-11 | 28.29 | $292.74 | 92234 |
| 2024-03-08 | 28.49 | $293.24 | 97000 |
| 2024-03-07 | 28.41 | $295.06 | 157704 |
| 2024-03-06 | 28.49 | $292.25 | 87536 |
| 2024-03-05 | 28.85 | $290.36 | 358300 |
| 2024-03-04 | 29.35 | $293.55 | 119900 |
| 2024-03-01 | 28.97 | $293.81 | 280902 |
| 2024-02-29 | 28.64 | $291.38 | 217200 |
| 2024-02-28 | 28.53 | $289.86 | 287700 |
| 2024-02-27 | 28.60 | $290.41 | 211628 |
| 2024-02-26 | 28.65 | $289.67 | 111202 |
| 2024-02-23 | 28.66 | $290.50 | 136000 |
| 2024-02-22 | 28.60 | $290.22 | 98131 |
| 2024-02-21 | 28.62 | $284.80 | 108625 |
| 2024-02-20 | 29.39 | $284.63 | 195614 |
| 2024-02-16 | 30.09 | $286.53 | 889407 |
| 2024-02-15 | 30.22 | $288.11 | 208000 |
| 2024-02-14 | 30.40 | $285.82 | 179336 |
| 2024-02-13 | 30.86 | $282.76 | 163500 |
| 2024-02-12 | 31.64 | $287.21 | 109117 |
| 2024-02-09 | 31.00 | $287.12 | 139183 |
| 2024-02-08 | 30.49 | $285.18 | 72612 |
| 2024-02-07 | 30.19 | $284.65 | 485223 |
| 2024-02-06 | 29.93 | $282.24 | 81937 |
| 2024-02-05 | 30.02 | $281.23 | 95522 |
| 2024-02-02 | 30.14 | $282.58 | 134400 |
| 2024-02-01 | 30.26 | $280.01 | 125805 |
| 2024-01-31 | 30.92 | $276.42 | 275940 |
| 2024-01-30 | 31.62 | $281.39 | 219039 |
| 2024-01-29 | 31.16 | $281.70 | 150711 |
| 2024-01-26 | 30.68 | $279.17 | 100900 |
| 2024-01-25 | 30.38 | $279.47 | 125500 |
| 2024-01-24 | 30.13 | $277.94 | 208237 |
| 2024-01-23 | 29.86 | $277.99 | 159426 |
| 2024-01-22 | 29.84 | $277.48 | 779709 |
| 2024-01-19 | 29.82 | $276.22 | 185943 |
| 2024-01-18 | 30.06 | $272.92 | 886900 |
| 2024-01-17 | 30.83 | $270.67 | 671200 |
| 2024-01-16 | 32.09 | $272.25 | 258400 |
| 2024-01-12 | 32.94 | $273.45 | 281300 |
| 2024-01-11 | 33.43 | $273.24 | 332600 |
| 2024-01-10 | 34.04 | $273.51 | 178800 |
| 2024-01-09 | 34.42 | $272.08 | 1.3M |
| 2024-01-08 | 35.03 | $272.82 | 306200 |
| 2024-01-05 | 35.67 | $268.93 | 1.1M |
| 2024-01-04 | 36.80 | $268.36 | 1.1M |
| 2024-01-03 | 37.90 | $269.09 | 878643 |
| 2024-01-02 | 38.93 | $272.00 | 179719 |
| 2023-12-29 | 39.53 | $273.74 | 289500 |
| 2023-12-28 | 39.60 | $274.81 | 125100 |
| 2023-12-27 | 39.06 | $274.87 | 178500 |
| 2023-12-26 | 38.53 | $274.24 | 99543 |
| 2023-12-22 | 38.00 | $272.96 | 185800 |
| 2023-12-21 | 37.54 | $272.27 | 662531 |
| 2023-12-20 | 37.23 | $269.35 | 190300 |
| 2023-12-19 | 36.89 | $274.46 | 421302 |
| 2023-12-18 | 35.41 | $272.43 | 122900 |
| 2023-12-15 | 33.97 | $270.86 | 528300 |
| 2023-12-14 | 32.54 | $271.93 | 203903 |
| 2023-12-13 | 31.03 | $270.20 | 129737 |
| 2023-12-12 | 29.64 | $266.04 | 440400 |
| 2023-12-11 | 28.62 | $264.91 | 221118 |
| 2023-12-08 | 27.69 | $263.80 | 123300 |
| 2023-12-07 | 26.82 | $262.69 | 281700 |
| 2023-12-06 | 26.07 | $260.70 | 131325 |
| 2023-12-05 | 25.29 | $261.71 | 93612 |
| 2023-12-04 | 24.57 | $262.08 | 119400 |
| 2023-12-01 | 23.81 | $263.04 | 202724 |
| 2023-11-30 | 23.01 | $260.93 | 147100 |
| 2023-11-29 | 22.45 | $259.87 | 124100 |
| 2023-11-28 | 21.76 | $259.57 | 218700 |
| 2023-11-27 | 21.22 | $259.48 | 429600 |
| 2023-11-24 | 20.72 | $259.92 | 55500 |
| 2023-11-22 | 20.10 | $259.75 | 146540 |
| 2023-11-21 | 19.45 | $258.59 | 124824 |
| 2023-11-20 | 18.97 | $259.22 | 244900 |
| 2023-11-17 | 18.46 | $257.25 | 136911 |
| 2023-11-16 | 18.19 | $256.67 | 307743 |
| 2023-11-15 | 18.00 | $256.72 | 374541 |
| 2023-11-14 | 17.62 | $256.33 | 143943 |
| 2023-11-13 | 17.36 | $250.65 | 137000 |
| 2023-11-10 | 17.96 | $250.78 | 140322 |
| 2023-11-09 | 18.62 | $247.11 | 113800 |
| 2023-11-08 | 19.51 | $249.28 | 86100 |
| 2023-11-07 | 20.23 | $249.20 | 90700 |
| 2023-11-06 | 21.02 | $248.55 | 158900 |
| 2023-11-03 | 21.92 | $248.41 | 134614 |
| 2023-11-02 | 22.87 | $245.73 | 111900 |
| 2023-11-01 | 23.71 | $240.96 | 175327 |
| 2023-10-31 | 23.72 | $238.65 | 89700 |
| 2023-10-30 | 23.13 | $236.92 | 134300 |
| 2023-10-27 | 22.24 | $234.36 | 251400 |
| 2023-10-26 | 21.01 | $235.55 | 307900 |
| 2023-10-25 | 19.86 | $238.10 | 141800 |
| 2023-10-24 | 18.96 | $241.61 | 203511 |
| 2023-10-23 | 18.31 | $239.79 | 157700 |
| 2023-10-20 | 17.56 | $240.44 | 262300 |
| 2023-10-19 | 17.03 | $243.47 | 192626 |
| 2023-10-18 | 16.86 | $245.88 | 341700 |
| 2023-10-17 | 17.04 | $249.46 | 74201 |
| 2023-10-16 | 17.60 | $249.19 | 226800 |
| 2023-10-13 | 17.97 | $246.45 | 126800 |
| 2023-10-12 | 18.22 | $247.80 | 93200 |
| 2023-10-11 | 18.63 | $249.77 | 94918 |
| 2023-10-10 | 19.35 | $248.84 | 177300 |
| 2023-10-09 | 20.11 | $247.34 | 90200 |
| 2023-10-06 | 20.32 | $245.76 | 157600 |
| 2023-10-05 | 20.34 | $242.87 | 107706 |
| 2023-10-04 | 19.48 | $242.94 | 219300 |
| 2023-10-03 | 18.58 | $241.22 | 138933 |
| 2023-10-02 | 17.64 | $244.80 | 205100 |
| 2023-09-29 | 17.00 | $245.06 | 118317 |
| 2023-09-28 | 16.49 | $245.87 | 92100 |
| 2023-09-27 | 15.72 | $244.32 | 140941 |
| 2023-09-26 | 14.44 | $243.90 | 190500 |
| 2023-09-25 | 13.25 | $248.50 | 155602 |
| 2023-09-22 | 12.41 | $247.50 | 97300 |
| 2023-09-21 | 11.65 | $248.06 | 171000 |
| 2023-09-20 | 10.95 | $252.29 | 136915 |
| 2023-09-19 | 10.94 | $254.57 | 131408 |
| 2023-09-18 | 11.12 | $255.10 | 90837 |
| 2023-09-15 | 11.64 | $255.02 | 294905 |
| 2023-09-14 | 12.25 | $258.23 | 109500 |
| 2023-09-13 | 12.50 | $255.80 | 306200 |
| 2023-09-12 | 13.12 | $255.90 | 205400 |
| 2023-09-11 | 13.75 | $257.25 | 227023 |
| 2023-09-08 | 14.27 | $255.59 | 85800 |
| 2023-09-07 | 15.00 | $255.29 | 110417 |
| 2023-09-06 | 15.60 | $256.15 | 111030 |
| 2023-09-05 | 16.38 | $257.78 | 107145 |
| 2023-09-01 | 16.63 | $259.29 | 130300 |
| 2023-08-31 | 16.68 | $258.35 | 175100 |
| 2023-08-30 | 16.86 | $258.64 | 58000 |
| 2023-08-29 | 17.19 | $257.56 | 91139 |
| 2023-08-28 | 17.80 | $253.89 | 89425 |
| 2023-08-25 | 18.26 | $252.28 | 134310 |
| 2023-08-24 | 18.44 | $250.47 | 100300 |
| 2023-08-23 | 18.83 | $254.09 | 89909 |
| 2023-08-22 | 19.52 | $251.16 | 153100 |
| 2023-08-21 | 19.89 | $251.86 | 107008 |
| 2023-08-18 | 20.11 | $250.50 | 82823 |
| 2023-08-17 | 19.97 | $250.21 | 85300 |
| 2023-08-16 | 20.13 | $252.42 | 127700 |
| 2023-08-15 | 20.78 | $254.32 | 80624 |
| 2023-08-14 | 21.88 | $257.24 | 53203 |
| 2023-08-11 | 22.70 | $255.96 | 87326 |
| 2023-08-10 | 23.71 | $256.14 | 76821 |
| 2023-08-09 | 24.57 | $256.20 | 170000 |
| 2023-08-08 | 25.74 | $258.01 | 87300 |
| 2023-08-07 | 27.01 | $259.17 | 196816 |
| 2023-08-04 | 27.90 | $257.26 | 80307 |
| 2023-08-03 | 28.84 | $258.32 | 111103 |
| 2023-08-02 | 30.08 | $259.10 | 142530 |
| 2023-08-01 | 31.09 | $262.84 | 53211 |
| 2023-07-31 | 31.10 | $263.56 | 93000 |
| 2023-07-28 | 30.97 | $262.79 | 89125 |
| 2023-07-27 | 30.91 | $260.13 | 138627 |
| 2023-07-26 | 30.84 | $262.06 | 101100 |
| 2023-07-25 | 30.32 | $261.82 | 53342 |
| 2023-07-24 | 29.78 | $261.21 | 82900 |
| 2023-07-21 | 29.36 | $260.33 | 83700 |
| 2023-07-20 | 28.95 | $260.36 | 84617 |
| 2023-07-19 | 28.51 | $262.29 | 104913 |
| 2023-07-18 | 27.55 | $261.53 | 129300 |
| 2023-07-17 | 26.65 | $259.61 | 135531 |
| 2023-07-14 | 25.92 | $258.45 | 204600 |
| 2023-07-13 | 25.22 | $258.85 | 360300 |
| 2023-07-12 | 24.51 | $256.72 | 156736 |
| 2023-07-11 | 24.00 | $254.68 | 58400 |
| 2023-07-10 | 23.79 | $252.74 | 80635 |
| 2023-07-07 | 23.94 | $251.80 | 73719 |
| 2023-07-06 | 24.03 | $251.94 | 111430 |
| 2023-07-05 | 24.44 | $254.32 | 188400 |
| 2023-07-03 | 23.97 | $254.86 | 36200 |
| 2023-06-30 | 23.35 | $254.48 | 139720 |
| 2023-06-29 | 22.69 | $251.75 | 96300 |
| 2023-06-28 | 22.47 | $250.55 | 113400 |
| 2023-06-27 | 22.36 | $250.18 | 84600 |
| 2023-06-26 | 22.32 | $247.23 | 416006 |
| 2023-06-23 | 22.53 | $248.04 | 179200 |
| 2023-06-22 | 22.57 | $250.13 | 162343 |
| 2023-06-21 | 22.42 | $249.52 | 76200 |
| 2023-06-20 | 22.11 | $250.92 | 147526 |
| 2023-06-16 | 21.67 | $252.21 | 179846 |
| 2023-06-15 | 20.57 | $253.11 | 77200 |
| 2023-06-14 | 19.49 | $250.03 | 110823 |
| 2023-06-13 | 18.66 | $250.05 | 169000 |
| 2023-06-12 | 17.50 | $248.25 | 112600 |
| 2023-06-09 | 16.56 | $246.07 | 81700 |
| 2023-06-08 | 15.69 | $245.80 | 89700 |
| 2023-06-07 | 14.96 | $244.67 | 119100 |
| 2023-06-06 | 14.12 | $245.78 | 187000 |
| 2023-06-05 | 13.26 | $244.63 | 152609 |
| 2023-06-02 | 12.32 | $245.26 | 162300 |
| 2023-06-01 | 11.38 | $241.22 | 131900 |
| 2023-05-31 | 10.90 | $238.98 | 87844 |
| 2023-05-30 | 10.75 | $240.35 | 152725 |
| 2023-05-26 | 10.24 | $240.31 | 84800 |
| 2023-05-25 | 9.85 | $237.15 | 135214 |
| 2023-05-24 | 9.89 | $235.59 | 109500 |
| 2023-05-23 | 10.21 | $237.44 | 101000 |
| 2023-05-22 | 10.04 | $239.94 | 154241 |
| 2023-05-19 | 9.40 | $239.59 | 96100 |
| 2023-05-18 | 8.72 | $240.05 | 261833 |
| 2023-05-17 | 8.09 | $237.84 | 93400 |
| 2023-05-16 | 7.80 | $234.70 | 50900 |
| 2023-05-15 | 7.90 | $236.57 | 56600 |
| 2023-05-12 | 7.94 | $235.59 | 46100 |
| 2023-05-11 | 7.99 | $235.83 | 100600 |
| 2023-05-10 | 8.19 | $236.38 | 118700 |
| 2023-05-09 | 8.39 | $235.34 | 67433 |
| 2023-05-08 | 8.82 | $236.30 | 89712 |
| 2023-05-05 | 9.20 | $236.26 | 45324 |
| 2023-05-04 | 9.59 | $231.75 | 128039 |
| 2023-05-03 | 9.50 | $233.59 | 42942 |
| 2023-05-02 | 9.80 | $234.99 | 253235 |
| 2023-05-01 | 10.12 | $237.81 | 49595 |
| 2023-04-28 | 9.99 | $237.96 | 51601 |
| 2023-04-27 | 10.02 | $236.03 | 88300 |
| 2023-04-26 | 10.38 | $231.57 | 112100 |
| 2023-04-25 | 10.59 | $232.65 | 90000 |
| 2023-04-24 | 11.06 | $236.57 | 57400 |
| 2023-04-21 | 11.09 | $236.54 | 59400 |
| 2023-04-20 | 11.17 | $236.29 | 66844 |
| 2023-04-19 | 11.22 | $237.68 | 175625 |
| 2023-04-18 | 11.06 | $237.79 | 114300 |
| 2023-04-17 | 10.79 | $237.53 | 226700 |
| 2023-04-14 | 10.66 | $236.61 | 567300 |
| 2023-04-13 | 10.53 | $237.24 | 85637 |
| 2023-04-12 | 10.50 | $234.16 | 64507 |
| 2023-04-11 | 10.56 | $235.27 | 137000 |
| 2023-04-10 | 10.45 | $235.01 | 391400 |
| 2023-04-06 | 10.48 | $234.46 | 79947 |
| 2023-04-05 | 10.57 | $233.62 | 65200 |
| 2023-04-04 | 10.70 | $234.59 | 72105 |
| 2023-04-03 | 10.65 | $236.11 | 323712 |
| 2023-03-31 | 10.47 | $235.41 | 112733 |
| 2023-03-30 | 10.39 | $231.94 | 65627 |
| 2023-03-29 | 10.69 | $230.78 | 135408 |
| 2023-03-28 | 11.25 | $227.51 | 76517 |
| 2023-03-27 | 11.42 | $227.89 | 147200 |
| 2023-03-24 | 11.72 | $227.25 | 123125 |
| 2023-03-23 | 11.76 | $226.04 | 96223 |
| 2023-03-22 | 11.86 | $226.24 | 86502 |
| 2023-03-21 | 12.19 | $230.36 | 154305 |
| 2023-03-20 | 12.79 | $227.13 | 576300 |
| 2023-03-17 | 13.06 | $225.04 | 103529 |
| 2023-03-16 | 13.33 | $227.93 | 300046 |
| 2023-03-15 | 13.63 | $224.15 | 266010 |
| 2023-03-14 | 13.34 | $225.84 | 342600 |
| 2023-03-13 | 13.29 | $222.03 | 197900 |
| 2023-03-10 | 12.88 | $222.76 | 245700 |
| 2023-03-09 | 12.72 | $226.69 | 98925 |
| 2023-03-08 | 13.08 | $231.22 | 78100 |
| 2023-03-07 | 13.52 | $230.90 | 541417 |
| 2023-03-06 | 13.87 | $234.41 | 104237 |
| 2023-03-03 | 13.65 | $234.74 | 111100 |
| 2023-03-02 | 13.61 | $230.96 | 175115 |
| 2023-03-01 | 14.04 | $229.39 | 101340 |
| 2023-02-28 | 14.67 | $229.94 | 45900 |
| 2023-02-27 | 15.10 | $230.76 | 178000 |
| 2023-02-24 | 15.49 | $230.06 | 121700 |
| 2023-02-23 | 16.27 | $232.50 | 87314 |
| 2023-02-22 | 16.84 | $231.32 | 146400 |
| 2023-02-21 | 17.53 | $231.45 | 109500 |
| 2023-02-17 | 18.12 | $236.51 | 90400 |
| 2023-02-16 | 18.21 | $237.08 | 74400 |
| 2023-02-15 | 17.87 | $240.32 | 151144 |
| 2023-02-14 | 17.46 | $239.16 | 115698 |
| 2023-02-13 | 17.02 | $239.10 | 141100 |
| 2023-02-10 | 16.71 | $236.26 | 85202 |
| 2023-02-09 | 16.67 | $235.94 | 77426 |
| 2023-02-08 | 16.51 | $238.16 | 123200 |
| 2023-02-07 | 15.95 | $240.81 | 79716 |
| 2023-02-06 | 15.36 | $237.96 | 84800 |
| 2023-02-03 | 15.02 | $239.56 | 218200 |
| 2023-02-02 | 14.37 | $242.18 | 346400 |
| 2023-02-01 | 13.48 | $238.49 | 344200 |
| 2023-01-31 | 12.83 | $235.66 | 285400 |
| 2023-01-30 | 12.59 | $232.09 | 329100 |
| 2023-01-27 | 12.46 | $235.14 | 220916 |
| 2023-01-26 | 12.03 | $234.31 | 90400 |
| 2023-01-25 | 11.81 | $231.83 | 155800 |
| 2023-01-24 | 11.84 | $231.76 | 251200 |
| 2023-01-23 | 11.50 | $232.18 | 1.4M |
| 2023-01-20 | 11.15 | $229.19 | 393400 |
| 2023-01-19 | 11.21 | $224.95 | 313800 |
| 2023-01-18 | 11.66 | $226.74 | 273635 |
| 2023-01-17 | 11.76 | $230.29 | 423504 |
| 2023-01-13 | 11.32 | $230.64 | 279704 |
| 2023-01-12 | 10.94 | $229.66 | 213100 |
| 2023-01-11 | 10.60 | $228.55 | 149303 |
| 2023-01-10 | 10.45 | $225.56 | 213704 |
| 2023-01-09 | 10.67 | $223.93 | 296800 |
| 2023-01-06 | 10.77 | $223.74 | 291846 |
| 2023-01-05 | 11.23 | $218.83 | 302100 |
| 2023-01-04 | 11.31 | $221.49 | 151915 |
| 2023-01-03 | 11.53 | $219.63 | 829193 |
| 2022-12-30 | 11.77 | $220.68 | 691715 |
| 2022-12-29 | 11.67 | $221.13 | 481039 |
| 2022-12-28 | 11.60 | $217.20 | 334323 |
| 2022-12-27 | 11.40 | $219.90 | 428900 |
| 2022-12-23 | 11.41 | $220.76 | 363618 |
| 2022-12-22 | 11.40 | $219.56 | 322500 |
| 2022-12-21 | 11.38 | $222.81 | 231700 |
| 2022-12-20 | 11.88 | $219.38 | 274107 |
| 2022-12-19 | 12.01 | $219.09 | 691400 |
| 2022-12-16 | 12.19 | $221.20 | 627404 |
| 2022-12-15 | 12.55 | $223.67 | 319700 |
| 2022-12-14 | 13.13 | $229.48 | 263400 |
| 2022-12-13 | 13.10 | $230.75 | 1.3M |
| 2022-12-12 | 12.85 | $230.09 | 216527 |
| 2022-12-09 | 13.23 | $226.84 | 166043 |
| 2022-12-08 | 13.73 | $228.65 | 251641 |
| 2022-12-07 | 14.23 | $226.71 | 219600 |
| 2022-12-06 | 14.88 | $227.15 | 204800 |
| 2022-12-05 | 15.57 | $230.61 | 441847 |
| 2022-12-02 | 15.80 | $235.20 | 293857 |
| 2022-12-01 | 15.69 | $235.47 | 261900 |
| 2022-11-30 | 15.33 | $235.39 | 254400 |
| 2022-11-29 | 15.09 | $228.42 | 126330 |
| 2022-11-28 | 15.46 | $228.69 | 354607 |
| 2022-11-25 | 15.76 | $232.31 | 68740 |
| 2022-11-23 | 15.52 | $232.37 | 117200 |
| 2022-11-22 | 15.27 | $230.99 | 198628 |
| 2022-11-21 | 15.18 | $227.85 | 189400 |
| 2022-11-18 | 15.33 | $228.94 | 173000 |
| 2022-11-17 | 15.44 | $227.92 | 124843 |
| 2022-11-16 | 15.74 | $228.78 | 320700 |
| 2022-11-15 | 15.67 | $230.97 | 268200 |
| 2022-11-14 | 15.53 | $228.76 | 240500 |
| 2022-11-11 | 15.50 | $231.01 | 475940 |
| 2022-11-10 | 15.50 | $228.56 | 329330 |
| 2022-11-09 | 15.75 | $216.25 | 201518 |
| 2022-11-08 | 16.21 | $220.98 | 269244 |
| 2022-11-07 | 17.00 | $219.86 | 343605 |
| 2022-11-04 | 17.49 | $217.90 | 214220 |
| 2022-11-03 | 17.89 | $215.14 | 270900 |
| 2022-11-02 | 17.99 | $217.27 | 133300 |
| 2022-11-01 | 18.50 | $223.19 | 177746 |
| 2022-10-31 | 19.27 | $223.91 | 215417 |
| 2022-10-28 | 20.24 | $225.28 | 235318 |
| 2022-10-27 | 21.25 | $220.30 | 258400 |
| 2022-10-26 | 22.11 | $221.41 | 244803 |
| 2022-10-25 | 23.14 | $222.62 | 212442 |
| 2022-10-24 | 24.01 | $218.70 | 289134 |
| 2022-10-21 | 24.46 | $216.32 | 246800 |
| 2022-10-20 | 24.53 | $211.49 | 94728 |
| 2022-10-19 | 24.44 | $213.30 | 177904 |
| 2022-10-18 | 24.40 | $215.23 | 188932 |
| 2022-10-17 | 24.49 | $212.58 | 202631 |
| 2022-10-14 | 23.96 | $207.11 | 336607 |
| 2022-10-13 | 23.40 | $212.05 | 355348 |
| 2022-10-12 | 22.53 | $206.89 | 474500 |
| 2022-10-11 | 21.97 | $207.42 | 217200 |
| 2022-10-10 | 21.37 | $208.84 | 150640 |
| 2022-10-07 | 20.85 | $210.55 | 190100 |
| 2022-10-06 | 20.45 | $216.65 | 599500 |
| 2022-10-05 | 20.64 | $218.87 | 272200 |
| 2022-10-04 | 20.84 | $219.40 | 541642 |
| 2022-10-03 | 21.13 | $212.26 | 400404 |
| 2022-09-30 | 20.59 | $207.04 | 334500 |
| 2022-09-29 | 19.77 | $209.77 | 389527 |
| 2022-09-28 | 19.00 | $214.29 | 339306 |
| 2022-09-27 | 18.30 | $209.88 | 348318 |
| 2022-09-26 | 17.34 | $210.20 | 416928 |
| 2022-09-23 | 16.41 | $213.48 | 252135 |
| 2022-09-22 | 15.51 | $217.28 | 343013 |
| 2022-09-21 | 15.05 | $219.72 | 406141 |
| 2022-09-20 | 14.80 | $223.52 | 220227 |
| 2022-09-19 | 14.77 | $226.14 | 291320 |
| 2022-09-16 | 14.78 | $224.42 | 249157 |
| 2022-09-15 | 14.61 | $226.71 | 345000 |
| 2022-09-14 | 14.74 | $229.05 | 145539 |
| 2022-09-13 | 15.00 | $228.26 | 462400 |
| 2022-09-12 | 15.31 | $238.46 | 318000 |
| 2022-09-09 | 15.55 | $235.79 | 157500 |
| 2022-09-08 | 16.07 | $231.94 | 226400 |
| 2022-09-07 | 16.69 | $230.20 | 247200 |
| 2022-09-06 | 17.17 | $226.00 | 206400 |
| 2022-09-02 | 17.28 | $226.98 | 139702 |
| 2022-09-01 | 17.53 | $229.27 | 129521 |
| 2022-08-31 | 17.41 | $229.11 | 169305 |
| 2022-08-30 | 17.65 | $230.83 | 111909 |
| 2022-08-29 | 17.95 | $233.47 | 184306 |
| 2022-08-26 | 18.61 | $235.11 | 245742 |
| 2022-08-25 | 19.58 | $243.19 | 138300 |
| 2022-08-24 | 19.90 | $239.67 | 56549 |
| 2022-08-23 | 20.55 | $238.80 | 189119 |
| 2022-08-22 | 21.20 | $239.28 | 385800 |
| 2022-08-19 | 21.90 | $244.39 | 98600 |
| 2022-08-18 | 21.86 | $248.07 | 76600 |
| 2022-08-17 | 21.33 | $247.24 | 177612 |
| 2022-08-16 | 20.78 | $249.40 | 220124 |
| 2022-08-15 | 19.93 | $249.03 | 180435 |
| 2022-08-12 | 19.14 | $248.00 | 202729 |
| 2022-08-11 | 18.41 | $243.93 | 594834 |
| 2022-08-10 | 17.73 | $243.86 | 78441 |
| 2022-08-09 | 17.27 | $238.52 | 68706 |
| 2022-08-08 | 17.25 | $239.94 | 155800 |
| 2022-08-05 | 16.99 | $239.81 | 177700 |
| 2022-08-04 | 16.97 | $239.87 | 90800 |
| 2022-08-03 | 16.68 | $240.01 | 167800 |
| 2022-08-02 | 16.36 | $236.28 | 170408 |
| 2022-08-01 | 16.19 | $237.56 | 219217 |
| 2022-07-29 | 15.95 | $238.01 | 292435 |
| 2022-07-28 | 15.72 | $234.88 | 205000 |
| 2022-07-27 | 15.81 | $231.86 | 150778 |
| 2022-07-26 | 16.13 | $225.92 | 172825 |
| 2022-07-25 | 16.93 | $228.82 | 332200 |
| 2022-07-22 | 17.63 | $228.44 | 196133 |
| 2022-07-21 | 18.38 | $230.83 | 110348 |
| 2022-07-20 | 19.26 | $228.71 | 454901 |
| 2022-07-19 | 20.21 | $226.73 | 229900 |
| 2022-07-18 | 20.94 | $220.68 | 277844 |
| 2022-07-15 | 21.47 | $222.19 | 376600 |
| 2022-07-14 | 21.73 | $217.92 | 311900 |
| 2022-07-13 | 21.47 | $218.94 | 188024 |
| 2022-07-12 | 21.41 | $220.02 | 199549 |
| 2022-07-11 | 21.53 | $221.82 | 167102 |
| 2022-07-08 | 21.87 | $224.72 | 178300 |
| 2022-07-07 | 22.39 | $224.85 | 328000 |
| 2022-07-06 | 22.86 | $221.33 | 428623 |
| 2022-07-05 | 23.04 | $220.85 | 241500 |
| 2022-07-01 | 23.02 | $220.16 | 283428 |
| 2022-06-30 | 23.05 | $217.39 | 426100 |
| 2022-06-29 | 22.99 | $219.71 | 162738 |
| 2022-06-28 | 23.19 | $220.14 | 189640 |
| 2022-06-27 | 23.51 | $224.68 | 287100 |
| 2022-06-24 | 24.17 | $225.33 | 203300 |
| 2022-06-23 | 24.77 | $218.53 | 353448 |
| 2022-06-22 | 24.68 | $216.11 | 398831 |
| 2022-06-21 | 24.54 | $216.36 | 493633 |
| 2022-06-17 | 24.26 | $211.45 | 777200 |
| 2022-06-16 | 23.49 | $210.65 | 309600 |
| 2022-06-15 | 22.67 | $218.26 | 318900 |
| 2022-06-14 | 22.09 | $215.11 | 526605 |
| 2022-06-13 | 21.05 | $215.74 | 773000 |
| 2022-06-10 | 20.03 | $224.89 | 428711 |
| 2022-06-09 | 19.55 | $231.70 | 110613 |
| 2022-06-08 | 19.58 | $237.93 | 84241 |
| 2022-06-07 | 20.14 | $240.65 | 194300 |
| 2022-06-06 | 20.74 | $238.06 | 432226 |
| 2022-06-03 | 21.56 | $237.42 | 111622 |
| 2022-06-02 | 22.25 | $241.32 | 257522 |
| 2022-06-01 | 22.97 | $236.47 | 392500 |
| 2022-05-31 | 23.61 | $238.12 | 234500 |
| 2022-05-27 | 24.45 | $240.06 | 168100 |
| 2022-05-26 | 25.33 | $234.06 | 251111 |
| 2022-05-25 | 25.75 | $229.30 | 222444 |
| 2022-05-24 | 25.66 | $226.88 | 218800 |
| 2022-05-23 | 25.19 | $229.05 | 376835 |
| 2022-05-20 | 24.84 | $225.19 | 206633 |
| 2022-05-19 | 24.23 | $225.07 | 273419 |
| 2022-05-18 | 23.82 | $226.14 | 237732 |
| 2022-05-17 | 23.50 | $235.44 | 419144 |
| 2022-05-16 | 23.65 | $230.54 | 276231 |
| 2022-05-13 | 23.47 | $231.62 | 763643 |
| 2022-05-12 | 23.25 | $225.80 | 244800 |
| 2022-05-11 | 22.42 | $225.49 | 272800 |
| 2022-05-10 | 21.76 | $229.77 | 328329 |
| 2022-05-09 | 21.19 | $229.23 | 316400 |
| 2022-05-06 | 20.66 | $237.38 | 277900 |
| 2022-05-05 | 20.53 | $239.28 | 298000 |
| 2022-05-04 | 20.62 | $248.30 | 384722 |
| 2022-05-03 | 20.92 | $241.18 | 314527 |
| 2022-05-02 | 20.45 | $240.27 | 403145 |
| 2022-04-29 | 19.70 | $238.68 | 380000 |
| 2022-04-28 | 19.17 | $247.35 | 200686 |
| 2022-04-27 | 18.87 | $241.57 | 188400 |
| 2022-04-26 | 17.96 | $241.04 | 189900 |
| 2022-04-25 | 17.05 | $248.41 | 192047 |
| 2022-04-22 | 16.23 | $246.89 | 157000 |
| 2022-04-21 | 15.65 | $253.76 | 156800 |
| 2022-04-20 | 15.67 | $257.93 | 164437 |
| 2022-04-19 | 16.19 | $258.11 | 225900 |
| 2022-04-18 | 16.59 | $253.72 | 177343 |
| 2022-04-14 | 16.44 | $254.13 | 254500 |
| 2022-04-13 | 16.47 | $257.21 | 141300 |
| 2022-04-12 | 16.42 | $254.08 | 152200 |
| 2022-04-11 | 16.38 | $254.77 | 277600 |
| 2022-04-08 | 16.47 | $258.80 | 102600 |
| 2022-04-07 | 16.95 | $259.59 | 411000 |
| 2022-04-06 | 17.45 | $258.74 | 87800 |
| 2022-04-05 | 17.88 | $261.52 | 100643 |
| 2022-04-04 | 18.77 | $265.31 | 76016 |
| 2022-04-01 | 19.54 | $263.27 | 80302 |
| 2022-03-31 | 20.54 | $262.37 | 131708 |
| 2022-03-30 | 21.51 | $266.09 | 127000 |
| 2022-03-29 | 22.19 | $268.21 | 1.8M |
| 2022-03-28 | 22.84 | $264.63 | 1.0M |
| 2022-03-25 | 23.95 | $262.76 | 921000 |
| 2022-03-24 | 25.09 | $261.55 | 66800 |
| 2022-03-23 | 26.15 | $258.75 | 95400 |
| 2022-03-22 | 27.29 | $262.10 | 196123 |
| 2022-03-21 | 28.61 | $259.20 | 114900 |
| 2022-03-18 | 29.76 | $259.13 | 379600 |
| 2022-03-17 | 30.87 | $256.19 | 215108 |
| 2022-03-16 | 31.67 | $252.89 | 312510 |
| 2022-03-15 | 32.12 | $246.88 | 167843 |
| 2022-03-14 | 31.82 | $242.02 | 181130 |
| 2022-03-11 | 31.35 | $244.18 | 135000 |
| 2022-03-10 | 31.02 | $247.59 | 143400 |
| 2022-03-09 | 30.49 | $248.48 | 188918 |
| 2022-03-08 | 30.04 | $242.05 | 216400 |
| 2022-03-07 | 29.34 | $243.55 | 348700 |
| 2022-03-04 | 28.73 | $251.13 | 180638 |
| 2022-03-03 | 28.42 | $253.56 | 131535 |
| 2022-03-02 | 28.35 | $255.54 | 305451 |
| 2022-03-01 | 28.20 | $250.62 | 187628 |
| 2022-02-28 | 27.86 | $254.72 | 310005 |
| 2022-02-25 | 27.63 | $254.88 | 228900 |
| 2022-02-24 | 27.31 | $249.26 | 350219 |
| 2022-02-23 | 26.28 | $245.16 | 382904 |
| 2022-02-22 | 25.56 | $249.78 | 249627 |
| 2022-02-18 | 24.99 | $252.57 | 158000 |
| 2022-02-17 | 24.64 | $254.44 | 95508 |
| 2022-02-16 | 24.49 | $260.39 | 198100 |
| 2022-02-15 | 24.61 | $260.00 | 111409 |
| 2022-02-14 | 24.63 | $255.52 | 225521 |
| 2022-02-11 | 24.22 | $256.55 | 252047 |
| 2022-02-10 | 23.94 | $261.42 | 190537 |
| 2022-02-09 | 24.01 | $265.98 | 178322 |
| 2022-02-08 | 24.47 | $261.84 | 153400 |
| 2022-02-07 | 24.45 | $259.43 | 177246 |
| 2022-02-04 | 24.30 | $260.31 | 126305 |
| 2022-02-03 | 24.15 | $258.46 | 377003 |
| 2022-02-02 | 24.06 | $264.92 | 548135 |
| 2022-02-01 | 24.33 | $263.21 | 214100 |
| 2022-01-31 | 24.36 | $261.18 | 274619 |
| 2022-01-28 | 24.11 | $255.70 | 539600 |
| 2022-01-27 | 22.99 | $249.65 | 289400 |
| 2022-01-26 | 21.88 | $251.27 | 298686 |
| 2022-01-25 | 20.72 | $252.37 | 372910 |
| 2022-01-24 | 19.10 | $255.72 | 1.2M |
| 2022-01-21 | 17.39 | $254.24 | 382600 |
| 2022-01-20 | 16.18 | $259.36 | 261700 |
| 2022-01-19 | 15.28 | $262.43 | 205143 |
| 2022-01-18 | 14.62 | $265.11 | 204000 |
| 2022-01-14 | 14.14 | $270.39 | 148600 |
| 2022-01-13 | 13.93 | $270.28 | 141135 |
| 2022-01-12 | 14.00 | $274.36 | 192021 |
| 2022-01-11 | 14.45 | $273.74 | 152443 |
| 2022-01-10 | 14.64 | $270.64 | 307332 |
| 2022-01-07 | 14.43 | $271.63 | 131832 |
| 2022-01-06 | 14.84 | $272.86 | 369800 |
| 2022-01-05 | 15.31 | $272.66 | 272842 |
| 2022-01-04 | 16.04 | $278.87 | 175709 |
| 2022-01-03 | 16.15 | $279.09 | 229732 |
| 2021-12-31 | 16.44 | $277.50 | 128000 |
| 2021-12-30 | 16.64 | $278.50 | 100536 |
| 2021-12-29 | 16.73 | $278.91 | 242200 |
| 2021-12-28 | 16.89 | $278.69 | 170048 |
| 2021-12-27 | 17.02 | $279.11 | 222722 |
| 2021-12-23 | 17.28 | $275.60 | 227415 |
| 2021-12-22 | 17.88 | $273.97 | 367439 |
| 2021-12-21 | 18.81 | $271.24 | 232621 |
| 2021-12-20 | 19.40 | $265.87 | 206537 |
| 2021-12-17 | 19.17 | $269.25 | 318200 |
| 2021-12-16 | 19.40 | $271.06 | 323337 |
| 2021-12-15 | 20.01 | $273.81 | 254016 |
| 2021-12-14 | 20.43 | $269.62 | 173400 |
| 2021-12-13 | 20.31 | $271.68 | 172300 |
| 2021-12-10 | 20.70 | $275.01 | 219408 |
| 2021-12-09 | 21.32 | $273.15 | 134000 |
| 2021-12-08 | 22.01 | $275.74 | 105849 |
| 2021-12-07 | 22.90 | $274.61 | 173800 |
| 2021-12-06 | 23.71 | $268.88 | 363444 |
| 2021-12-03 | 23.48 | $266.09 | 279106 |
| 2021-12-02 | 23.22 | $268.38 | 211102 |
| 2021-12-01 | 23.12 | $264.30 | 299622 |
| 2021-11-30 | 23.01 | $268.25 | 251100 |
| 2021-11-29 | 23.38 | $273.31 | 117100 |
| 2021-11-26 | 24.44 | $270.39 | 92122 |
| 2021-11-24 | 25.27 | $276.79 | 103002 |
| 2021-11-23 | 26.12 | $275.84 | 82926 |
| 2021-11-22 | 27.06 | $275.86 | 93600 |
| 2021-11-19 | 27.51 | $277.05 | 317800 |
| 2021-11-18 | 27.68 | $277.86 | 85447 |
| 2021-11-17 | 27.90 | $277.33 | 79800 |
| 2021-11-16 | 27.85 | $278.42 | 98537 |
| 2021-11-15 | 27.76 | $277.24 | 165700 |
| 2021-11-12 | 27.80 | $277.33 | 69341 |
| 2021-11-11 | 27.93 | $275.34 | 57300 |
| 2021-11-10 | 28.25 | $274.90 | 172400 |
| 2021-11-09 | 28.58 | $277.52 | 82900 |
| 2021-11-08 | 28.29 | $278.57 | 63200 |
| 2021-11-05 | 27.63 | $278.12 | 66805 |
| 2021-11-04 | 26.93 | $276.99 | 81928 |
| 2021-11-03 | 26.41 | $275.94 | 135654 |
| 2021-11-02 | 26.01 | $274.25 | 197700 |
| 2021-11-01 | 25.84 | $273.25 | 90148 |
| 2021-10-29 | 25.78 | $271.96 | 42800 |
| 2021-10-28 | 25.87 | $271.60 | 37711 |
| 2021-10-27 | 26.03 | $268.65 | 111400 |
| 2021-10-26 | 26.29 | $270.69 | 104218 |
| 2021-10-25 | 26.15 | $270.61 | 85840 |
| 2021-10-22 | 26.17 | $269.22 | 58318 |
| 2021-10-21 | 26.31 | $269.62 | 64623 |
| 2021-10-20 | 26.50 | $268.73 | 67400 |
| 2021-10-19 | 26.80 | $267.62 | 110200 |
| 2021-10-18 | 27.25 | $265.77 | 315800 |
| 2021-10-15 | 27.97 | $264.88 | 128200 |
| 2021-10-14 | 28.59 | $263.24 | 53308 |
| 2021-10-13 | 29.51 | $258.96 | 288900 |
| 2021-10-12 | 31.04 | $257.82 | 79600 |
| 2021-10-11 | 32.57 | $257.99 | 60100 |
| 2021-10-08 | 34.08 | $259.80 | 73400 |
| 2021-10-07 | 35.43 | $260.41 | 118349 |
| 2021-10-06 | 36.76 | $258.01 | 158604 |
| 2021-10-05 | 38.68 | $257.06 | 43023 |
| 2021-10-04 | 40.56 | $254.66 | 163708 |
| 2021-10-01 | 42.68 | $257.98 | 166100 |
| 2021-09-30 | 44.84 | $254.85 | 131704 |
| 2021-09-29 | 46.96 | $257.78 | 105400 |
| 2021-09-28 | 48.82 | $257.54 | 358300 |
| 2021-09-27 | 50.77 | $262.82 | 127200 |
| 2021-09-24 | 51.92 | $263.40 | 65900 |
| 2021-09-23 | 53.14 | $264.11 | 84600 |
| 2021-09-22 | 54.41 | $260.81 | 78733 |
| 2021-09-21 | 56.05 | $258.35 | 70349 |
| 2021-09-20 | 57.94 | $258.37 | 163232 |
| 2021-09-17 | 60.00 | $262.63 | 81700 |
| 2021-09-16 | 60.87 | $265.13 | 74100 |
| 2021-09-15 | 61.57 | $265.40 | 123548 |
| 2021-09-14 | 62.32 | $263.09 | 67720 |
| 2021-09-13 | 63.12 | $264.65 | 151200 |
| 2021-09-10 | 63.78 | $264.12 | 67514 |
| 2021-09-09 | 64.38 | $266.20 | 116200 |
| 2021-09-08 | 64.61 | $267.19 | 49028 |
| 2021-09-07 | 64.88 | $267.77 | 71204 |
| 2021-09-03 | 64.91 | $268.88 | 55200 |
| 2021-09-02 | 64.79 | $269.00 | 37911 |
| 2021-09-01 | 64.66 | $268.18 | 157342 |
| 2021-08-31 | 64.54 | $267.65 | 166000 |
| 2021-08-30 | 64.43 | $268.13 | 32833 |
| 2021-08-27 | 64.32 | $267.20 | 50939 |
| 2021-08-26 | 64.24 | $264.49 | 39833 |
| 2021-08-25 | 64.19 | $266.05 | 107703 |
| 2021-08-24 | 63.99 | $265.42 | 63025 |
| 2021-08-23 | 63.80 | $264.45 | 53000 |
| 2021-08-20 | 63.61 | $261.85 | 50413 |
| 2021-08-19 | 63.50 | $259.53 | 79017 |
| 2021-08-18 | 63.42 | $259.75 | 123400 |
| 2021-08-17 | 63.09 | $262.43 | 57400 |
| 2021-08-16 | 62.64 | $264.34 | 52000 |
| 2021-08-13 | 61.96 | $264.21 | 66100 |
| 2021-08-12 | 61.07 | $263.95 | 52315 |
| 2021-08-11 | 60.12 | $263.32 | 46506 |
| 2021-08-10 | 59.14 | $262.77 | 65500 |
| 2021-08-09 | 58.11 | $262.55 | 37000 |
| 2021-08-06 | 57.02 | $262.78 | 65800 |
| 2021-08-05 | 55.85 | $262.38 | 111620 |
| 2021-08-04 | 54.62 | $260.43 | 138545 |
| 2021-08-03 | 53.35 | $261.76 | 104300 |
| 2021-08-02 | 52.00 | $259.96 | 117038 |
| 2021-07-30 | 50.51 | $260.28 | 107913 |
| 2021-07-29 | 48.91 | $261.87 | 82630 |
| 2021-07-28 | 47.11 | $260.68 | 141246 |
| 2021-07-27 | 45.23 | $260.23 | 46222 |
| 2021-07-26 | 43.26 | $261.69 | 81542 |
| 2021-07-23 | 41.02 | $261.09 | 57247 |
| 2021-07-22 | 38.66 | $258.74 | 59500 |
| 2021-07-21 | 36.19 | $258.47 | 67249 |
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