Is Lamar Advertising Company (LAMR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lamar Advertising Company (LAMR) research center and poll results.
NASDAQ : LAMR
Lamar Advertising Company
$162.02499 USD
$1.73 (1.08%)
- Volume
- 7.54K
- Average Volume
- 651.32K
- Market Capitalization
- $16.44B
- P/E Ratio
- 29.84
- Dividend Yield
- 4.04%
- Price Target
- $155.00
- Year High
- $162.96
- Year Low
- $113.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.20
- Current Ratio
- $0.82
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 8
Bullish
↓ 0
Bearish
⚪ 0
Neutral
8 Bullish / 0 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
156.32
2026-07-16
Close Price
$162.38
Vol: 477751
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
81.46
Average
112.69
Maximum
156.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 156.32 | $162.38 | 477751 |
| 2026-07-15 | 155.75 | $160.29 | 600000 |
| 2026-07-14 | 155.46 | $157.23 | 480127 |
| 2026-07-13 | 155.31 | $157.23 | 571000 |
| 2026-07-10 | 155.07 | $155.18 | 714282 |
| 2026-07-09 | 154.85 | $162.25 | 365700 |
| 2026-07-08 | 154.26 | $160.09 | 521500 |
| 2026-07-07 | 153.74 | $160.08 | 618622 |
| 2026-07-06 | 153.31 | $158.01 | 414400 |
| 2026-07-02 | 152.96 | $157.56 | 505800 |
| 2026-07-01 | 152.56 | $156.64 | 609500 |
| 2026-06-30 | 152.25 | $155.98 | 492241 |
| 2026-06-29 | 151.97 | $156.38 | 524637 |
| 2026-06-26 | 151.78 | $156.10 | 2.9M |
| 2026-06-25 | 151.58 | $154.36 | 501605 |
| 2026-06-24 | 151.47 | $153.73 | 575718 |
| 2026-06-23 | 151.48 | $152.38 | 561948 |
| 2026-06-22 | 151.52 | $151.75 | 698931 |
| 2026-06-18 | 151.56 | $149.65 | 1.1M |
| 2026-06-17 | 151.67 | $149.10 | 697100 |
| 2026-06-16 | 151.69 | $150.99 | 633307 |
| 2026-06-15 | 151.51 | $154.48 | 528014 |
| 2026-06-12 | 151.06 | $154.35 | 529642 |
| 2026-06-11 | 150.72 | $152.36 | 429830 |
| 2026-06-10 | 150.43 | $150.74 | 497730 |
| 2026-06-09 | 150.27 | $150.54 | 638000 |
| 2026-06-08 | 150.36 | $149.69 | 552000 |
| 2026-06-05 | 150.77 | $151.42 | 363122 |
| 2026-06-04 | 150.76 | $150.93 | 396400 |
| 2026-06-03 | 150.27 | $149.59 | 509236 |
| 2026-06-02 | 149.72 | $150.48 | 455621 |
| 2026-06-01 | 149.17 | $150.47 | 563924 |
| 2026-05-29 | 148.66 | $152.46 | 513500 |
| 2026-05-28 | 147.93 | $152.12 | 364600 |
| 2026-05-27 | 147.12 | $152.07 | 514211 |
| 2026-05-26 | 146.26 | $154.12 | 528964 |
| 2026-05-22 | 145.35 | $153.10 | 523505 |
| 2026-05-21 | 144.41 | $152.61 | 453706 |
| 2026-05-20 | 143.44 | $151.80 | 487332 |
| 2026-05-19 | 142.53 | $149.41 | 664600 |
| 2026-05-18 | 141.76 | $147.49 | 878041 |
| 2026-05-15 | 141.14 | $145.54 | 672340 |
| 2026-05-14 | 140.62 | $147.41 | 696700 |
| 2026-05-13 | 140.00 | $146.62 | 1.2M |
| 2026-05-12 | 139.39 | $147.54 | 1.0M |
| 2026-05-11 | 138.74 | $152.26 | 1.1M |
| 2026-05-08 | 137.78 | $157.93 | 1.3M |
| 2026-05-07 | 136.55 | $151.20 | 1.4M |
| 2026-05-06 | 135.64 | $141.15 | 789541 |
| 2026-05-05 | 135.18 | $138.52 | 610048 |
| 2026-05-04 | 134.70 | $139.53 | 722513 |
| 2026-05-01 | 134.13 | $140.35 | 916227 |
| 2026-04-30 | 133.49 | $137.84 | 504200 |
| 2026-04-29 | 132.90 | $135.98 | 474600 |
| 2026-04-28 | 132.44 | $134.88 | 359629 |
| 2026-04-27 | 131.88 | $135.75 | 517300 |
| 2026-04-24 | 131.28 | $134.35 | 479900 |
| 2026-04-23 | 130.89 | $133.23 | 413114 |
| 2026-04-22 | 130.55 | $133.55 | 469439 |
| 2026-04-21 | 130.25 | $134.00 | 484800 |
| 2026-04-20 | 129.90 | $135.18 | 553300 |
| 2026-04-17 | 129.37 | $135.04 | 601640 |
| 2026-04-16 | 128.99 | $135.15 | 399600 |
| 2026-04-15 | 128.76 | $134.37 | 459700 |
| 2026-04-14 | 128.75 | $134.62 | 485198 |
| 2026-04-13 | 128.70 | $132.92 | 316323 |
| 2026-04-10 | 128.76 | $133.43 | 218800 |
| 2026-04-09 | 128.78 | $132.87 | 408007 |
| 2026-04-08 | 128.87 | $132.12 | 671400 |
| 2026-04-07 | 129.05 | $128.77 | 362572 |
| 2026-04-06 | 129.42 | $128.19 | 332400 |
| 2026-04-02 | 129.81 | $127.64 | 533200 |
| 2026-04-01 | 130.35 | $126.01 | 552100 |
| 2026-03-31 | 131.01 | $126.66 | 968815 |
| 2026-03-30 | 131.63 | $123.71 | 823730 |
| 2026-03-27 | 132.40 | $123.77 | 678007 |
| 2026-03-26 | 133.10 | $126.49 | 461000 |
| 2026-03-25 | 133.56 | $126.47 | 428600 |
| 2026-03-24 | 133.99 | $127.52 | 606060 |
| 2026-03-23 | 134.32 | $127.12 | 1.0M |
| 2026-03-20 | 134.56 | $124.57 | 1.1M |
| 2026-03-19 | 135.03 | $127.41 | 743500 |
| 2026-03-18 | 135.30 | $130.51 | 679974 |
| 2026-03-17 | 135.46 | $134.10 | 414636 |
| 2026-03-16 | 135.39 | $133.68 | 464749 |
| 2026-03-13 | 135.29 | $134.14 | 400766 |
| 2026-03-12 | 135.15 | $133.93 | 512844 |
| 2026-03-11 | 135.09 | $134.68 | 440338 |
| 2026-03-10 | 135.13 | $135.70 | 637329 |
| 2026-03-09 | 134.96 | $136.02 | 666800 |
| 2026-03-06 | 134.82 | $136.04 | 399720 |
| 2026-03-05 | 134.58 | $138.46 | 480603 |
| 2026-03-04 | 134.07 | $139.12 | 454133 |
| 2026-03-03 | 133.42 | $139.08 | 749648 |
| 2026-03-02 | 132.85 | $139.18 | 629033 |
| 2026-02-27 | 132.31 | $137.74 | 901200 |
| 2026-02-26 | 131.82 | $135.71 | 803307 |
| 2026-02-25 | 131.39 | $135.02 | 681609 |
| 2026-02-24 | 131.05 | $134.11 | 493900 |
| 2026-02-23 | 130.77 | $132.03 | 675358 |
| 2026-02-20 | 130.61 | $133.98 | 1.2M |
| 2026-02-19 | 130.39 | $132.83 | 587218 |
| 2026-02-18 | 130.35 | $133.73 | 703400 |
| 2026-02-17 | 130.19 | $132.57 | 539400 |
| 2026-02-13 | 130.18 | $131.79 | 452000 |
| 2026-02-12 | 130.23 | $131.30 | 541900 |
| 2026-02-11 | 130.20 | $132.64 | 446400 |
| 2026-02-10 | 130.06 | $135.49 | 651400 |
| 2026-02-09 | 129.76 | $132.42 | 631225 |
| 2026-02-06 | 129.61 | $133.23 | 656846 |
| 2026-02-05 | 129.33 | $131.13 | 629555 |
| 2026-02-04 | 129.13 | $128.31 | 475044 |
| 2026-02-03 | 129.08 | $126.06 | 364049 |
| 2026-02-02 | 129.00 | $127.79 | 516241 |
| 2026-01-30 | 128.82 | $128.31 | 414457 |
| 2026-01-29 | 128.73 | $128.00 | 393200 |
| 2026-01-28 | 128.67 | $127.12 | 324444 |
| 2026-01-27 | 128.62 | $128.17 | 254600 |
| 2026-01-26 | 128.54 | $128.58 | 255830 |
| 2026-01-23 | 128.45 | $128.70 | 305500 |
| 2026-01-22 | 128.35 | $129.68 | 396600 |
| 2026-01-21 | 128.24 | $132.00 | 787800 |
| 2026-01-20 | 128.01 | $130.53 | 533900 |
| 2026-01-16 | 127.93 | $132.26 | 360729 |
| 2026-01-15 | 127.80 | $132.79 | 367938 |
| 2026-01-14 | 127.58 | $130.78 | 551600 |
| 2026-01-13 | 127.39 | $129.80 | 294900 |
| 2026-01-12 | 127.30 | $129.60 | 454518 |
| 2026-01-09 | 127.28 | $129.41 | 407705 |
| 2026-01-08 | 127.34 | $127.48 | 385028 |
| 2026-01-07 | 127.45 | $127.19 | 493239 |
| 2026-01-06 | 127.66 | $127.28 | 536812 |
| 2026-01-05 | 127.94 | $124.50 | 483952 |
| 2026-01-02 | 128.34 | $124.12 | 531412 |
| 2025-12-31 | 128.75 | $126.58 | 433860 |
| 2025-12-30 | 129.01 | $126.83 | 301419 |
| 2025-12-29 | 129.30 | $126.11 | 359147 |
| 2025-12-26 | 129.61 | $126.55 | 201200 |
| 2025-12-24 | 129.91 | $126.79 | 187641 |
| 2025-12-23 | 130.19 | $126.76 | 384500 |
| 2025-12-22 | 130.46 | $127.50 | 480700 |
| 2025-12-19 | 130.65 | $127.31 | 978930 |
| 2025-12-18 | 130.67 | $128.91 | 639900 |
| 2025-12-17 | 130.60 | $129.74 | 524400 |
| 2025-12-16 | 130.57 | $128.45 | 612435 |
| 2025-12-15 | 130.48 | $126.96 | 654100 |
| 2025-12-12 | 130.62 | $128.00 | 590500 |
| 2025-12-11 | 130.60 | $129.22 | 502000 |
| 2025-12-10 | 130.54 | $130.50 | 1.0M |
| 2025-12-09 | 130.39 | $129.67 | 584805 |
| 2025-12-08 | 130.15 | $131.49 | 446400 |
| 2025-12-05 | 129.89 | $132.85 | 452026 |
| 2025-12-04 | 129.25 | $132.50 | 246900 |
| 2025-12-03 | 128.55 | $132.23 | 355842 |
| 2025-12-02 | 127.92 | $131.85 | 464300 |
| 2025-12-01 | 127.30 | $132.57 | 366210 |
| 2025-11-28 | 126.60 | $132.39 | 314900 |
| 2025-11-26 | 125.79 | $132.42 | 325700 |
| 2025-11-25 | 124.99 | $132.54 | 371214 |
| 2025-11-24 | 124.33 | $132.10 | 592500 |
| 2025-11-21 | 123.73 | $131.27 | 365000 |
| 2025-11-20 | 123.17 | $127.79 | 326407 |
| 2025-11-19 | 122.79 | $127.37 | 450200 |
| 2025-11-18 | 122.47 | $129.30 | 462945 |
| 2025-11-17 | 122.07 | $126.66 | 572600 |
| 2025-11-14 | 121.74 | $129.63 | 556111 |
| 2025-11-13 | 121.21 | $127.56 | 596522 |
| 2025-11-12 | 120.73 | $128.09 | 660328 |
| 2025-11-11 | 120.38 | $127.47 | 719179 |
| 2025-11-10 | 120.01 | $124.94 | 546724 |
| 2025-11-07 | 119.71 | $126.35 | 1.2M |
| 2025-11-06 | 119.26 | $119.97 | 593794 |
| 2025-11-05 | 119.18 | $118.49 | 803600 |
| 2025-11-04 | 119.29 | $119.60 | 612926 |
| 2025-11-03 | 119.39 | $119.52 | 605100 |
| 2025-10-31 | 119.52 | $118.59 | 499149 |
| 2025-10-30 | 119.75 | $116.11 | 341211 |
| 2025-10-29 | 120.05 | $116.42 | 376116 |
| 2025-10-28 | 120.34 | $119.38 | 318000 |
| 2025-10-27 | 120.49 | $120.02 | 335300 |
| 2025-10-24 | 120.54 | $120.19 | 259241 |
| 2025-10-23 | 120.61 | $120.05 | 341600 |
| 2025-10-22 | 120.64 | $121.15 | 386844 |
| 2025-10-21 | 120.73 | $121.11 | 449707 |
| 2025-10-20 | 120.89 | $120.10 | 434700 |
| 2025-10-17 | 121.10 | $119.02 | 671200 |
| 2025-10-16 | 121.34 | $118.11 | 396300 |
| 2025-10-15 | 121.70 | $121.00 | 451800 |
| 2025-10-14 | 121.98 | $120.00 | 235027 |
| 2025-10-13 | 122.30 | $118.99 | 352919 |
| 2025-10-10 | 122.73 | $117.32 | 443350 |
| 2025-10-09 | 123.25 | $118.38 | 362200 |
| 2025-10-08 | 123.77 | $120.79 | 269146 |
| 2025-10-07 | 124.06 | $121.47 | 361730 |
| 2025-10-06 | 124.38 | $122.20 | 352641 |
| 2025-10-03 | 124.69 | $123.22 | 540940 |
| 2025-10-02 | 124.92 | $122.03 | 318000 |
| 2025-10-01 | 125.22 | $122.32 | 755732 |
| 2025-09-30 | 125.42 | $122.42 | 477100 |
| 2025-09-29 | 125.55 | $120.92 | 421723 |
| 2025-09-26 | 125.87 | $121.63 | 326000 |
| 2025-09-25 | 126.10 | $120.60 | 588500 |
| 2025-09-24 | 126.44 | $123.02 | 546500 |
| 2025-09-23 | 126.56 | $124.33 | 338642 |
| 2025-09-22 | 126.62 | $124.23 | 313800 |
| 2025-09-19 | 126.75 | $123.75 | 1000000 |
| 2025-09-18 | 126.68 | $125.32 | 489630 |
| 2025-09-17 | 126.55 | $126.61 | 444723 |
| 2025-09-16 | 126.24 | $126.36 | 941700 |
| 2025-09-15 | 125.99 | $127.74 | 450100 |
| 2025-09-12 | 125.77 | $127.60 | 298934 |
| 2025-09-11 | 125.45 | $128.82 | 706831 |
| 2025-09-10 | 125.08 | $126.60 | 429600 |
| 2025-09-09 | 124.62 | $127.94 | 1.2M |
| 2025-09-08 | 123.97 | $128.25 | 489000 |
| 2025-09-05 | 123.33 | $128.00 | 338700 |
| 2025-09-04 | 123.17 | $128.01 | 359334 |
| 2025-09-03 | 123.00 | $126.28 | 301839 |
| 2025-09-02 | 122.96 | $125.06 | 505436 |
| 2025-08-29 | 122.90 | $127.25 | 497507 |
| 2025-08-28 | 122.58 | $126.13 | 421540 |
| 2025-08-27 | 122.39 | $127.55 | 857706 |
| 2025-08-26 | 122.15 | $125.29 | 562828 |
| 2025-08-25 | 122.12 | $125.60 | 415400 |
| 2025-08-22 | 122.07 | $126.78 | 824900 |
| 2025-08-21 | 122.00 | $122.42 | 478900 |
| 2025-08-20 | 122.13 | $122.61 | 726800 |
| 2025-08-19 | 122.31 | $120.55 | 725600 |
| 2025-08-18 | 122.54 | $121.38 | 1.0M |
| 2025-08-15 | 122.67 | $123.27 | 1.6M |
| 2025-08-14 | 122.76 | $121.22 | 710800 |
| 2025-08-13 | 122.97 | $121.50 | 833300 |
| 2025-08-12 | 123.15 | $117.30 | 547100 |
| 2025-08-11 | 123.46 | $114.98 | 829700 |
| 2025-08-08 | 124.02 | $115.50 | 2.3M |
| 2025-08-07 | 124.52 | $124.75 | 987000 |
| 2025-08-06 | 124.55 | $124.56 | 611800 |
| 2025-08-05 | 124.55 | $125.59 | 433300 |
| 2025-08-04 | 124.45 | $123.71 | 382400 |
| 2025-08-01 | 124.37 | $120.91 | 868700 |
| 2025-07-31 | 124.53 | $122.25 | 660100 |
| 2025-07-30 | 124.64 | $122.91 | 501900 |
| 2025-07-29 | 124.65 | $124.56 | 324500 |
| 2025-07-28 | 124.49 | $124.61 | 318300 |
| 2025-07-25 | 124.30 | $125.42 | 252800 |
| 2025-07-24 | 124.09 | $124.98 | 306900 |
| 2025-07-23 | 123.80 | $126.26 | 359500 |
| 2025-07-22 | 123.57 | $125.17 | 425100 |
| 2025-07-21 | 123.36 | $124.04 | 259000 |
| 2025-07-18 | 123.16 | $124.93 | 419700 |
| 2025-07-17 | 122.90 | $125.51 | 324100 |
| 2025-07-16 | 122.60 | $125.11 | 350800 |
| 2025-07-15 | 122.32 | $123.54 | 323100 |
| 2025-07-14 | 122.10 | $126.00 | 291000 |
| 2025-07-11 | 121.88 | $125.67 | 327400 |
| 2025-07-10 | 121.68 | $125.31 | 602500 |
| 2025-07-09 | 121.49 | $124.48 | 469300 |
| 2025-07-08 | 121.31 | $123.58 | 584400 |
| 2025-07-07 | 121.18 | $122.08 | 504400 |
| 2025-07-03 | 121.08 | $124.23 | 334500 |
| 2025-07-02 | 120.93 | $124.33 | 395600 |
| 2025-07-01 | 120.78 | $123.13 | 514600 |
| 2025-06-30 | 120.64 | $121.36 | 507300 |
| 2025-06-27 | 120.60 | $120.85 | 2.3M |
| 2025-06-26 | 120.54 | $121.17 | 409600 |
| 2025-06-25 | 120.40 | $119.26 | 515800 |
| 2025-06-24 | 120.36 | $121.60 | 410300 |
| 2025-06-23 | 120.05 | $120.92 | 572900 |
| 2025-06-20 | 119.73 | $120.09 | 981400 |
| 2025-06-18 | 119.47 | $119.79 | 490500 |
| 2025-06-17 | 119.41 | $119.53 | 542200 |
| 2025-06-16 | 119.40 | $119.43 | 388800 |
| 2025-06-13 | 119.42 | $119.26 | 359100 |
| 2025-06-12 | 119.30 | $121.45 | 276900 |
| 2025-06-11 | 119.01 | $121.67 | 339100 |
| 2025-06-10 | 118.87 | $121.67 | 301800 |
| 2025-06-09 | 118.72 | $120.70 | 391100 |
| 2025-06-06 | 118.43 | $121.03 | 385700 |
| 2025-06-05 | 118.14 | $120.10 | 411400 |
| 2025-06-04 | 118.06 | $121.30 | 359000 |
| 2025-06-03 | 117.79 | $121.30 | 408900 |
| 2025-06-02 | 117.54 | $120.40 | 506800 |
| 2025-05-30 | 117.31 | $120.54 | 878200 |
| 2025-05-29 | 116.99 | $119.68 | 453800 |
| 2025-05-28 | 116.69 | $118.23 | 361600 |
| 2025-05-27 | 116.51 | $118.51 | 622700 |
| 2025-05-23 | 116.27 | $115.31 | 496800 |
| 2025-05-22 | 116.11 | $114.65 | 459100 |
| 2025-05-21 | 115.99 | $114.91 | 427800 |
| 2025-05-20 | 115.78 | $118.57 | 539500 |
| 2025-05-19 | 115.38 | $119.21 | 537900 |
| 2025-05-16 | 114.80 | $119.87 | 811500 |
| 2025-05-15 | 114.26 | $116.87 | 487600 |
| 2025-05-14 | 113.76 | $115.74 | 753100 |
| 2025-05-13 | 113.45 | $118.89 | 630600 |
| 2025-05-12 | 113.06 | $118.60 | 645400 |
| 2025-05-09 | 112.78 | $114.84 | 936600 |
| 2025-05-08 | 112.52 | $115.27 | 1.3M |
| 2025-05-07 | 112.44 | $118.41 | 1.5M |
| 2025-05-06 | 111.64 | $116.05 | 694100 |
| 2025-05-05 | 111.08 | $116.20 | 464900 |
| 2025-05-02 | 110.52 | $115.93 | 815400 |
| 2025-05-01 | 110.20 | $114.00 | 951000 |
| 2025-04-30 | 110.30 | $113.81 | 727100 |
| 2025-04-29 | 110.27 | $114.53 | 488100 |
| 2025-04-28 | 110.24 | $113.80 | 515600 |
| 2025-04-25 | 110.17 | $112.12 | 535300 |
| 2025-04-24 | 110.19 | $112.23 | 698400 |
| 2025-04-23 | 110.28 | $110.75 | 425500 |
| 2025-04-22 | 110.38 | $110.48 | 515600 |
| 2025-04-21 | 110.50 | $107.61 | 509200 |
| 2025-04-17 | 110.68 | $108.99 | 608700 |
| 2025-04-16 | 110.84 | $107.03 | 776400 |
| 2025-04-15 | 111.22 | $109.36 | 810100 |
| 2025-04-14 | 111.48 | $111.17 | 991900 |
| 2025-04-11 | 111.60 | $113.01 | 996200 |
| 2025-04-10 | 111.52 | $109.68 | 1.4M |
| 2025-04-09 | 111.57 | $113.68 | 1.6M |
| 2025-04-08 | 111.60 | $102.35 | 1.2M |
| 2025-04-07 | 112.32 | $104.88 | 1.7M |
| 2025-04-04 | 113.20 | $105.03 | 1.2M |
| 2025-04-03 | 114.21 | $109.45 | 1.2M |
| 2025-04-02 | 114.90 | $115.95 | 644900 |
| 2025-04-01 | 115.33 | $113.36 | 488600 |
| 2025-03-31 | 115.76 | $113.78 | 467300 |
| 2025-03-28 | 116.29 | $112.46 | 391500 |
| 2025-03-27 | 116.88 | $112.55 | 486100 |
| 2025-03-26 | 117.36 | $113.98 | 500000 |
| 2025-03-25 | 117.79 | $112.79 | 873500 |
| 2025-03-24 | 118.42 | $112.86 | 572100 |
| 2025-03-21 | 118.96 | $111.19 | 1.2M |
| 2025-03-20 | 119.50 | $112.15 | 957600 |
| 2025-03-19 | 120.01 | $114.75 | 467400 |
| 2025-03-18 | 120.87 | $114.47 | 890700 |
| 2025-03-17 | 121.79 | $113.57 | 689300 |
| 2025-03-14 | 122.61 | $111.54 | 1.2M |
| 2025-03-13 | 123.46 | $110.65 | 962400 |
| 2025-03-12 | 124.17 | $114.26 | 790600 |
| 2025-03-11 | 124.80 | $116.76 | 814500 |
| 2025-03-10 | 125.37 | $122.40 | 659000 |
| 2025-03-07 | 125.64 | $125.28 | 430300 |
| 2025-03-06 | 125.70 | $123.26 | 534500 |
| 2025-03-05 | 125.85 | $124.51 | 724400 |
| 2025-03-04 | 125.88 | $121.97 | 682300 |
| 2025-03-03 | 126.04 | $124.41 | 486200 |
| 2025-02-28 | 126.14 | $124.23 | 570100 |
| 2025-02-27 | 126.26 | $122.16 | 304600 |
| 2025-02-26 | 126.43 | $122.59 | 593800 |
| 2025-02-25 | 126.62 | $125.43 | 569300 |
| 2025-02-24 | 126.76 | $123.65 | 742500 |
| 2025-02-21 | 126.98 | $121.91 | 736900 |
| 2025-02-20 | 127.21 | $122.31 | 1.6M |
| 2025-02-19 | 127.40 | $132.00 | 1.1M |
| 2025-02-18 | 127.19 | $132.90 | 1.1M |
| 2025-02-14 | 126.81 | $130.04 | 449700 |
| 2025-02-13 | 126.39 | $128.49 | 316500 |
| 2025-02-12 | 125.94 | $124.92 | 617100 |
| 2025-02-11 | 125.66 | $126.75 | 347700 |
| 2025-02-10 | 125.31 | $128.18 | 346100 |
| 2025-02-07 | 124.83 | $127.73 | 374800 |
| 2025-02-06 | 124.45 | $126.55 | 227600 |
| 2025-02-05 | 124.12 | $126.35 | 245000 |
| 2025-02-04 | 123.89 | $125.10 | 274000 |
| 2025-02-03 | 123.72 | $125.00 | 308000 |
| 2025-01-31 | 123.52 | $126.42 | 385200 |
| 2025-01-30 | 123.29 | $126.79 | 385400 |
| 2025-01-29 | 123.01 | $125.55 | 399400 |
| 2025-01-28 | 122.83 | $126.41 | 254900 |
| 2025-01-27 | 122.66 | $128.19 | 362800 |
| 2025-01-24 | 122.43 | $128.10 | 492400 |
| 2025-01-23 | 122.20 | $126.39 | 430000 |
| 2025-01-22 | 122.03 | $126.10 | 435100 |
| 2025-01-21 | 121.84 | $127.82 | 527700 |
| 2025-01-17 | 121.54 | $125.25 | 610200 |
| 2025-01-16 | 121.70 | $121.65 | 523900 |
| 2025-01-15 | 122.12 | $119.51 | 604200 |
| 2025-01-14 | 122.59 | $119.41 | 552000 |
| 2025-01-13 | 123.07 | $119.61 | 318600 |
| 2025-01-10 | 123.57 | $118.64 | 280500 |
| 2025-01-08 | 124.11 | $120.19 | 471500 |
| 2025-01-07 | 124.68 | $119.91 | 947500 |
| 2025-01-06 | 125.25 | $121.76 | 433700 |
| 2025-01-03 | 125.73 | $121.66 | 376100 |
| 2025-01-02 | 126.28 | $121.02 | 386400 |
| 2024-12-31 | 126.83 | $121.74 | 389500 |
| 2024-12-30 | 127.43 | $121.37 | 333100 |
| 2024-12-27 | 128.06 | $121.92 | 376300 |
| 2024-12-26 | 128.64 | $123.02 | 333500 |
| 2024-12-24 | 129.15 | $123.44 | 274900 |
| 2024-12-23 | 129.65 | $123.50 | 496900 |
| 2024-12-20 | 129.99 | $122.99 | 1.4M |
| 2024-12-19 | 130.30 | $122.29 | 696600 |
| 2024-12-18 | 130.57 | $121.97 | 819400 |
| 2024-12-17 | 130.85 | $128.49 | 501200 |
| 2024-12-16 | 130.81 | $129.89 | 359000 |
| 2024-12-13 | 130.63 | $129.00 | 311300 |
| 2024-12-12 | 130.54 | $128.96 | 378100 |
| 2024-12-11 | 130.50 | $129.65 | 491100 |
| 2024-12-10 | 130.47 | $129.42 | 370500 |
| 2024-12-09 | 130.50 | $131.60 | 355900 |
| 2024-12-06 | 130.35 | $131.22 | 281500 |
| 2024-12-05 | 130.53 | $131.51 | 347000 |
| 2024-12-04 | 130.57 | $132.54 | 257100 |
| 2024-12-03 | 130.55 | $132.12 | 401900 |
| 2024-12-02 | 130.54 | $133.64 | 404900 |
| 2024-11-29 | 130.42 | $134.02 | 242400 |
| 2024-11-27 | 130.32 | $133.62 | 530700 |
| 2024-11-26 | 130.34 | $133.08 | 826500 |
| 2024-11-25 | 130.42 | $133.42 | 586600 |
| 2024-11-22 | 130.49 | $130.35 | 287100 |
| 2024-11-21 | 130.71 | $129.27 | 238200 |
| 2024-11-20 | 131.03 | $127.54 | 239100 |
| 2024-11-19 | 131.45 | $127.68 | 393300 |
| 2024-11-18 | 131.86 | $127.58 | 763400 |
| 2024-11-15 | 132.28 | $126.35 | 630600 |
| 2024-11-14 | 132.77 | $127.15 | 412300 |
| 2024-11-13 | 133.21 | $128.25 | 432800 |
| 2024-11-12 | 133.63 | $128.94 | 889700 |
| 2024-11-11 | 134.09 | $130.04 | 673900 |
| 2024-11-08 | 134.40 | $128.58 | 1.1M |
| 2024-11-07 | 134.66 | $134.99 | 670200 |
| 2024-11-06 | 134.48 | $132.14 | 663800 |
| 2024-11-05 | 134.47 | $132.25 | 423000 |
| 2024-11-04 | 134.50 | $131.93 | 366900 |
| 2024-11-01 | 134.51 | $131.25 | 313900 |
| 2024-10-31 | 134.58 | $132.00 | 328800 |
| 2024-10-30 | 134.55 | $134.03 | 260000 |
| 2024-10-29 | 134.42 | $134.66 | 249000 |
| 2024-10-28 | 134.28 | $134.84 | 270300 |
| 2024-10-25 | 134.22 | $134.69 | 192300 |
| 2024-10-24 | 134.14 | $135.75 | 234000 |
| 2024-10-23 | 133.98 | $135.82 | 185300 |
| 2024-10-22 | 133.83 | $135.89 | 230300 |
| 2024-10-21 | 133.81 | $136.10 | 223000 |
| 2024-10-18 | 133.77 | $136.15 | 286300 |
| 2024-10-17 | 133.64 | $135.96 | 264800 |
| 2024-10-16 | 133.42 | $136.59 | 337400 |
| 2024-10-15 | 133.14 | $138.11 | 282100 |
| 2024-10-14 | 132.72 | $136.24 | 319300 |
| 2024-10-11 | 132.47 | $133.74 | 297000 |
| 2024-10-10 | 132.25 | $131.45 | 311800 |
| 2024-10-09 | 132.06 | $131.92 | 353800 |
| 2024-10-08 | 131.69 | $132.93 | 253000 |
| 2024-10-07 | 131.19 | $132.17 | 292600 |
| 2024-10-04 | 130.72 | $132.61 | 287300 |
| 2024-10-03 | 130.22 | $131.30 | 314600 |
| 2024-10-02 | 129.88 | $131.50 | 275500 |
| 2024-10-01 | 129.59 | $131.79 | 252300 |
| 2024-09-30 | 129.22 | $133.60 | 390400 |
| 2024-09-27 | 128.83 | $133.27 | 395100 |
| 2024-09-26 | 128.37 | $132.50 | 519600 |
| 2024-09-25 | 127.87 | $132.70 | 483800 |
| 2024-09-24 | 127.38 | $135.58 | 399400 |
| 2024-09-23 | 126.72 | $135.23 | 582400 |
| 2024-09-20 | 126.07 | $133.54 | 1.2M |
| 2024-09-19 | 125.36 | $131.60 | 670700 |
| 2024-09-18 | 124.74 | $130.95 | 544000 |
| 2024-09-17 | 124.13 | $129.86 | 508200 |
| 2024-09-16 | 123.63 | $131.13 | 392900 |
| 2024-09-13 | 123.03 | $129.44 | 375900 |
| 2024-09-12 | 122.51 | $127.48 | 504300 |
| 2024-09-11 | 122.04 | $124.57 | 255900 |
| 2024-09-10 | 121.70 | $123.04 | 496100 |
| 2024-09-09 | 121.37 | $122.74 | 424500 |
| 2024-09-06 | 121.00 | $122.63 | 291200 |
| 2024-09-05 | 120.70 | $124.37 | 223400 |
| 2024-09-04 | 120.19 | $125.75 | 602100 |
| 2024-09-03 | 119.53 | $124.41 | 296600 |
| 2024-08-30 | 118.86 | $125.78 | 451500 |
| 2024-08-29 | 118.34 | $124.01 | 293100 |
| 2024-08-28 | 118.09 | $122.63 | 326900 |
| 2024-08-27 | 117.96 | $122.79 | 500900 |
| 2024-08-26 | 117.80 | $122.42 | 233600 |
| 2024-08-23 | 117.67 | $122.19 | 249300 |
| 2024-08-22 | 117.59 | $119.31 | 252800 |
| 2024-08-21 | 117.51 | $119.31 | 257300 |
| 2024-08-20 | 117.45 | $118.82 | 231000 |
| 2024-08-19 | 117.58 | $119.70 | 305400 |
| 2024-08-16 | 117.66 | $119.20 | 299400 |
| 2024-08-15 | 117.70 | $119.01 | 404100 |
| 2024-08-14 | 117.77 | $118.13 | 370800 |
| 2024-08-13 | 117.80 | $117.80 | 364700 |
| 2024-08-12 | 117.93 | $116.37 | 397800 |
| 2024-08-09 | 118.00 | $115.45 | 470000 |
| 2024-08-08 | 118.10 | $116.62 | 677000 |
| 2024-08-07 | 118.14 | $114.06 | 647300 |
| 2024-08-06 | 118.32 | $112.61 | 484000 |
| 2024-08-05 | 118.62 | $110.90 | 734600 |
| 2024-08-02 | 119.01 | $115.56 | 889400 |
| 2024-08-01 | 119.16 | $119.00 | 434600 |
| 2024-07-31 | 119.15 | $119.86 | 466800 |
| 2024-07-30 | 119.08 | $119.75 | 595400 |
| 2024-07-29 | 118.99 | $119.79 | 341400 |
| 2024-07-26 | 118.98 | $120.47 | 216400 |
| 2024-07-25 | 118.89 | $117.84 | 464200 |
| 2024-07-24 | 118.85 | $118.14 | 380500 |
| 2024-07-23 | 118.83 | $121.42 | 206500 |
| 2024-07-22 | 118.66 | $121.29 | 277400 |
| 2024-07-19 | 118.46 | $119.90 | 353000 |
| 2024-07-18 | 118.21 | $120.52 | 575800 |
| 2024-07-17 | 117.92 | $118.66 | 350000 |
| 2024-07-16 | 117.70 | $120.38 | 749600 |
| 2024-07-15 | 117.42 | $117.70 | 392700 |
| 2024-07-12 | 117.33 | $117.50 | 495300 |
| 2024-07-11 | 117.32 | $117.53 | 549000 |
| 2024-07-10 | 117.30 | $117.57 | 454600 |
| 2024-07-09 | 117.30 | $118.53 | 304700 |
| 2024-07-08 | 117.22 | $118.82 | 266100 |
| 2024-07-05 | 117.12 | $118.53 | 240000 |
| 2024-07-03 | 117.03 | $118.71 | 128300 |
| 2024-07-02 | 116.95 | $118.57 | 247900 |
| 2024-07-01 | 116.88 | $117.98 | 353400 |
| 2024-06-28 | 116.89 | $119.53 | 1.4M |
| 2024-06-27 | 116.75 | $118.74 | 357600 |
| 2024-06-26 | 116.57 | $116.98 | 341300 |
| 2024-06-25 | 116.64 | $117.78 | 350300 |
| 2024-06-24 | 116.75 | $117.90 | 400000 |
| 2024-06-21 | 116.79 | $117.31 | 990500 |
| 2024-06-20 | 116.90 | $114.99 | 328900 |
| 2024-06-18 | 117.19 | $114.69 | 253000 |
| 2024-06-17 | 117.49 | $114.35 | 334500 |
| 2024-06-14 | 117.77 | $114.61 | 298600 |
| 2024-06-13 | 118.05 | $116.02 | 270100 |
| 2024-06-12 | 118.34 | $117.35 | 338300 |
| 2024-06-11 | 118.45 | $117.11 | 302000 |
| 2024-06-10 | 118.55 | $117.49 | 353800 |
| 2024-06-07 | 118.67 | $116.85 | 224900 |
| 2024-06-06 | 118.80 | $116.85 | 188900 |
| 2024-06-05 | 118.81 | $116.85 | 230100 |
| 2024-06-04 | 118.84 | $117.09 | 268200 |
| 2024-06-03 | 118.82 | $117.13 | 296300 |
| 2024-05-31 | 118.72 | $118.11 | 406800 |
| 2024-05-30 | 118.75 | $116.78 | 385000 |
| 2024-05-29 | 118.79 | $115.15 | 562200 |
| 2024-05-28 | 118.82 | $118.43 | 288500 |
| 2024-05-24 | 118.67 | $119.86 | 285800 |
| 2024-05-23 | 118.39 | $118.68 | 571200 |
| 2024-05-22 | 118.10 | $119.61 | 410500 |
| 2024-05-21 | 117.82 | $120.74 | 321300 |
| 2024-05-20 | 117.52 | $120.75 | 309400 |
| 2024-05-17 | 117.17 | $119.91 | 232600 |
| 2024-05-16 | 116.74 | $120.22 | 290000 |
| 2024-05-15 | 116.27 | $121.82 | 417100 |
| 2024-05-14 | 115.71 | $119.53 | 318100 |
| 2024-05-13 | 115.30 | $119.22 | 339800 |
| 2024-05-10 | 114.89 | $119.84 | 319300 |
| 2024-05-09 | 114.49 | $119.49 | 291200 |
| 2024-05-08 | 114.18 | $116.96 | 291400 |
| 2024-05-07 | 113.95 | $117.51 | 591000 |
| 2024-05-06 | 113.88 | $116.72 | 459800 |
| 2024-05-03 | 113.81 | $115.08 | 641300 |
| 2024-05-02 | 113.80 | $118.68 | 1.2M |
| 2024-05-01 | 113.60 | $117.50 | 876300 |
| 2024-04-30 | 113.50 | $115.85 | 557300 |
| 2024-04-29 | 113.47 | $115.39 | 203500 |
| 2024-04-26 | 113.51 | $114.37 | 188600 |
| 2024-04-25 | 113.76 | $112.81 | 331700 |
| 2024-04-24 | 114.06 | $114.06 | 222800 |
| 2024-04-23 | 114.16 | $114.64 | 235100 |
| 2024-04-22 | 114.28 | $113.71 | 394100 |
| 2024-04-19 | 114.43 | $111.44 | 290900 |
| 2024-04-18 | 114.76 | $110.72 | 243800 |
| 2024-04-17 | 115.03 | $110.64 | 295500 |
| 2024-04-16 | 115.31 | $111.28 | 349100 |
| 2024-04-15 | 115.55 | $111.20 | 315100 |
| 2024-04-12 | 115.80 | $111.67 | 268700 |
| 2024-04-11 | 116.03 | $113.45 | 315400 |
| 2024-04-10 | 116.23 | $112.28 | 425800 |
| 2024-04-09 | 116.48 | $116.05 | 340700 |
| 2024-04-08 | 116.52 | $115.29 | 248700 |
| 2024-04-05 | 116.66 | $115.03 | 267200 |
| 2024-04-04 | 116.94 | $114.59 | 291900 |
| 2024-04-03 | 117.09 | $115.59 | 247600 |
| 2024-04-02 | 117.17 | $115.26 | 333200 |
| 2024-04-01 | 117.20 | $116.09 | 386500 |
| 2024-03-28 | 116.97 | $119.41 | 339500 |
| 2024-03-27 | 116.52 | $118.73 | 457500 |
| 2024-03-26 | 116.02 | $116.21 | 399400 |
| 2024-03-25 | 115.68 | $117.03 | 215800 |
| 2024-03-22 | 115.30 | $116.57 | 354200 |
| 2024-03-21 | 114.98 | $118.07 | 443200 |
| 2024-03-20 | 114.72 | $116.24 | 342900 |
| 2024-03-19 | 114.29 | $116.07 | 400900 |
| 2024-03-18 | 113.88 | $116.18 | 297800 |
| 2024-03-15 | 113.43 | $116.09 | 808000 |
| 2024-03-14 | 113.03 | $116.45 | 517500 |
| 2024-03-13 | 112.51 | $117.43 | 368300 |
| 2024-03-12 | 111.86 | $117.29 | 363800 |
| 2024-03-11 | 111.36 | $116.77 | 331500 |
| 2024-03-08 | 110.81 | $118.16 | 455300 |
| 2024-03-07 | 110.19 | $120.58 | 861400 |
| 2024-03-06 | 109.39 | $117.55 | 921200 |
| 2024-03-05 | 108.72 | $117.13 | 742100 |
| 2024-03-04 | 107.99 | $116.02 | 782800 |
| 2024-03-01 | 107.47 | $111.37 | 449700 |
| 2024-02-29 | 107.23 | $110.55 | 545700 |
| 2024-02-28 | 106.93 | $108.59 | 430600 |
| 2024-02-27 | 106.84 | $109.43 | 272300 |
| 2024-02-26 | 106.75 | $109.53 | 560400 |
| 2024-02-23 | 106.60 | $110.08 | 963900 |
| 2024-02-22 | 106.38 | $112.83 | 1.0M |
| 2024-02-21 | 106.00 | $107.71 | 508800 |
| 2024-02-20 | 105.95 | $107.83 | 499400 |
| 2024-02-16 | 105.89 | $107.25 | 421300 |
| 2024-02-15 | 105.82 | $107.97 | 355000 |
| 2024-02-14 | 105.60 | $106.04 | 328200 |
| 2024-02-13 | 105.49 | $104.55 | 512400 |
| 2024-02-12 | 105.55 | $107.20 | 435300 |
| 2024-02-09 | 105.51 | $105.92 | 268500 |
| 2024-02-08 | 105.46 | $105.67 | 348100 |
| 2024-02-07 | 105.44 | $104.53 | 345400 |
| 2024-02-06 | 105.38 | $104.28 | 379300 |
| 2024-02-05 | 105.37 | $102.48 | 331800 |
| 2024-02-02 | 105.37 | $105.67 | 238000 |
| 2024-02-01 | 105.16 | $106.39 | 310900 |
| 2024-01-31 | 104.89 | $104.68 | 322600 |
| 2024-01-30 | 104.99 | $106.82 | 206500 |
| 2024-01-29 | 104.96 | $107.66 | 236500 |
| 2024-01-26 | 104.96 | $106.37 | 202200 |
| 2024-01-25 | 104.99 | $105.73 | 336800 |
| 2024-01-24 | 105.05 | $105.20 | 173200 |
| 2024-01-23 | 105.10 | $106.69 | 177800 |
| 2024-01-22 | 105.09 | $106.79 | 316300 |
| 2024-01-19 | 105.06 | $105.76 | 373000 |
| 2024-01-18 | 105.17 | $103.55 | 370700 |
| 2024-01-17 | 105.35 | $103.90 | 952400 |
| 2024-01-16 | 105.52 | $105.70 | 396100 |
| 2024-01-12 | 105.80 | $106.42 | 252500 |
| 2024-01-11 | 105.86 | $104.94 | 361700 |
| 2024-01-10 | 105.84 | $105.15 | 296800 |
| 2024-01-09 | 105.81 | $103.46 | 245900 |
| 2024-01-08 | 105.89 | $104.06 | 587300 |
| 2024-01-05 | 105.87 | $102.42 | 381600 |
| 2024-01-04 | 105.96 | $101.56 | 487200 |
| 2024-01-03 | 106.08 | $101.03 | 631300 |
| 2024-01-02 | 106.27 | $106.55 | 381900 |
| 2023-12-29 | 106.15 | $106.28 | 271500 |
| 2023-12-28 | 105.90 | $107.62 | 189000 |
| 2023-12-27 | 105.52 | $107.08 | 218900 |
| 2023-12-26 | 105.12 | $106.76 | 291900 |
| 2023-12-22 | 104.72 | $106.32 | 242400 |
| 2023-12-21 | 104.33 | $106.42 | 335800 |
| 2023-12-20 | 103.92 | $106.17 | 346400 |
| 2023-12-19 | 103.49 | $108.03 | 665200 |
| 2023-12-18 | 103.06 | $107.08 | 290100 |
| 2023-12-15 | 102.61 | $107.43 | 1.7M |
| 2023-12-14 | 102.07 | $111.14 | 1.2M |
| 2023-12-13 | 101.32 | $107.62 | 750200 |
| 2023-12-12 | 100.76 | $104.56 | 277700 |
| 2023-12-11 | 100.14 | $104.70 | 297500 |
| 2023-12-08 | 99.55 | $105.02 | 494000 |
| 2023-12-07 | 98.90 | $103.68 | 252300 |
| 2023-12-06 | 98.36 | $104.06 | 445500 |
| 2023-12-05 | 97.88 | $104.09 | 430700 |
| 2023-12-04 | 97.39 | $104.74 | 519600 |
| 2023-12-01 | 96.91 | $104.22 | 564400 |
| 2023-11-30 | 96.30 | $101.29 | 408200 |
| 2023-11-29 | 95.34 | $100.04 | 470600 |
| 2023-11-28 | 94.45 | $99.06 | 460100 |
| 2023-11-27 | 93.56 | $98.81 | 353000 |
| 2023-11-24 | 92.64 | $98.50 | 88400 |
| 2023-11-22 | 91.79 | $98.24 | 177300 |
| 2023-11-21 | 90.92 | $97.45 | 411900 |
| 2023-11-20 | 90.20 | $99.51 | 384400 |
| 2023-11-17 | 89.32 | $98.06 | 735400 |
| 2023-11-16 | 88.45 | $96.61 | 328900 |
| 2023-11-15 | 87.76 | $96.15 | 544400 |
| 2023-11-14 | 87.14 | $96.47 | 633000 |
| 2023-11-13 | 86.59 | $92.07 | 426400 |
| 2023-11-10 | 86.23 | $92.96 | 251600 |
| 2023-11-09 | 85.65 | $91.98 | 435100 |
| 2023-11-08 | 85.11 | $92.98 | 418100 |
| 2023-11-07 | 84.58 | $94.31 | 627700 |
| 2023-11-06 | 83.93 | $94.42 | 567300 |
| 2023-11-03 | 83.17 | $95.00 | 1.1M |
| 2023-11-02 | 82.37 | $92.17 | 2.0M |
| 2023-11-01 | 81.68 | $81.99 | 692500 |
| 2023-10-31 | 81.61 | $82.27 | 600100 |
| 2023-10-30 | 81.49 | $81.28 | 410600 |
| 2023-10-27 | 81.46 | $80.37 | 369700 |
| 2023-10-26 | 81.62 | $81.44 | 306200 |
| 2023-10-25 | 81.67 | $80.98 | 425900 |
| 2023-10-24 | 81.71 | $83.01 | 737600 |
| 2023-10-23 | 81.70 | $81.81 | 536300 |
| 2023-10-20 | 81.86 | $80.67 | 627000 |
| 2023-10-19 | 82.04 | $82.88 | 533700 |
| 2023-10-18 | 82.09 | $83.69 | 465500 |
| 2023-10-17 | 82.14 | $85.52 | 786000 |
| 2023-10-16 | 82.09 | $84.94 | 659200 |
| 2023-10-13 | 82.07 | $81.35 | 321800 |
| 2023-10-12 | 82.28 | $81.12 | 246000 |
| 2023-10-11 | 82.61 | $82.35 | 382000 |
| 2023-10-10 | 82.78 | $81.32 | 510900 |
| 2023-10-09 | 83.05 | $79.29 | 363700 |
| 2023-10-06 | 83.45 | $78.85 | 491100 |
| 2023-10-05 | 83.83 | $78.53 | 1.1M |
| 2023-10-04 | 84.27 | $80.51 | 294000 |
| 2023-10-03 | 84.73 | $79.82 | 715900 |
| 2023-10-02 | 85.22 | $80.77 | 401100 |
| 2023-09-29 | 85.75 | $83.47 | 516000 |
| 2023-09-28 | 86.14 | $82.43 | 351800 |
| 2023-09-27 | 86.59 | $81.92 | 490700 |
| 2023-09-26 | 87.07 | $82.80 | 372100 |
| 2023-09-25 | 87.44 | $84.93 | 414400 |
| 2023-09-22 | 87.66 | $84.24 | 471300 |
| 2023-09-21 | 87.90 | $83.93 | 431700 |
| 2023-09-20 | 88.22 | $84.71 | 308100 |
| 2023-09-19 | 88.41 | $84.58 | 452100 |
| 2023-09-18 | 88.56 | $84.49 | 492900 |
| 2023-09-15 | 88.69 | $85.50 | 1.1M |
| 2023-09-14 | 88.70 | $87.75 | 304400 |
| 2023-09-13 | 88.65 | $85.74 | 330300 |
| 2023-09-12 | 88.76 | $86.81 | 299700 |
| 2023-09-11 | 88.87 | $87.15 | 361300 |
| 2023-09-08 | 89.01 | $86.47 | 567700 |
| 2023-09-07 | 89.18 | $87.43 | 542800 |
| 2023-09-06 | 89.28 | $89.64 | 269600 |
| 2023-09-05 | 89.27 | $89.60 | 438900 |
| 2023-09-01 | 89.30 | $91.48 | 230000 |
| 2023-08-31 | 89.20 | $91.22 | 307400 |
| 2023-08-30 | 89.22 | $91.33 | 347800 |
| 2023-08-29 | 89.48 | $91.58 | 240800 |
| 2023-08-28 | 89.84 | $90.28 | 317800 |
| 2023-08-25 | 90.27 | $89.27 | 300600 |
| 2023-08-24 | 90.72 | $88.98 | 463100 |
| 2023-08-23 | 91.10 | $90.31 | 420600 |
| 2023-08-22 | 91.48 | $88.50 | 353900 |
| 2023-08-21 | 91.94 | $87.65 | 414900 |
| 2023-08-18 | 92.44 | $87.18 | 384800 |
| 2023-08-17 | 93.12 | $85.55 | 296800 |
| 2023-08-16 | 93.97 | $86.90 | 249500 |
| 2023-08-15 | 94.74 | $87.84 | 339700 |
| 2023-08-14 | 95.51 | $89.00 | 282900 |
| 2023-08-11 | 96.17 | $90.01 | 372000 |
| 2023-08-10 | 96.75 | $89.93 | 367800 |
| 2023-08-09 | 97.31 | $89.40 | 441100 |
| 2023-08-08 | 97.91 | $89.46 | 536400 |
| 2023-08-07 | 98.49 | $90.22 | 591600 |
| 2023-08-04 | 98.98 | $89.40 | 1.3M |
| 2023-08-03 | 99.46 | $91.70 | 1.6M |
| 2023-08-02 | 99.76 | $96.41 | 704100 |
| 2023-08-01 | 99.89 | $98.89 | 367900 |
| 2023-07-31 | 99.89 | $98.70 | 357900 |
| 2023-07-28 | 99.92 | $98.42 | 280400 |
| 2023-07-27 | 99.94 | $96.55 | 307200 |
| 2023-07-26 | 99.97 | $97.84 | 273700 |
| 2023-07-25 | 99.93 | $97.69 | 494700 |
| 2023-07-24 | 99.78 | $97.75 | 852400 |
| 2023-07-21 | 99.52 | $100.77 | 417500 |
| 2023-07-20 | 99.14 | $102.54 | 287600 |
| 2023-07-19 | 98.74 | $102.30 | 452000 |
| 2023-07-18 | 98.38 | $103.31 | 294300 |
| 2023-07-17 | 98.04 | $102.20 | 243500 |
| 2023-07-14 | 97.71 | $101.57 | 279600 |
| 2023-07-13 | 97.43 | $101.03 | 316500 |
| 2023-07-12 | 97.11 | $101.49 | 327400 |
| 2023-07-11 | 96.70 | $101.03 | 239800 |
| 2023-07-10 | 96.30 | $99.95 | 223400 |
| 2023-07-07 | 95.96 | $99.03 | 172400 |
| 2023-07-06 | 95.72 | $97.66 | 271500 |
| 2023-07-05 | 95.44 | $99.13 | 256200 |
| 2023-07-03 | 95.08 | $98.93 | 233500 |
| 2023-06-30 | 94.82 | $99.25 | 600000 |
| 2023-06-29 | 94.43 | $98.81 | 249800 |
| 2023-06-28 | 93.98 | $97.13 | 307100 |
| 2023-06-27 | 93.63 | $96.97 | 329800 |
| 2023-06-26 | 93.34 | $94.79 | 440700 |
| 2023-06-23 | 93.12 | $92.41 | 679000 |
| 2023-06-22 | 92.96 | $93.26 | 332200 |
| 2023-06-21 | 92.90 | $94.58 | 412100 |
| 2023-06-20 | 92.86 | $94.99 | 485900 |
| 2023-06-16 | 92.83 | $96.50 | 757800 |
| 2023-06-15 | 92.74 | $95.71 | 567200 |
| 2023-06-14 | 92.72 | $95.88 | 669400 |
| 2023-06-13 | 92.55 | $94.70 | 315100 |
| 2023-06-12 | 92.56 | $93.31 | 219500 |
| 2023-06-09 | 92.64 | $92.94 | 232000 |
| 2023-06-08 | 92.72 | $93.25 | 244800 |
| 2023-06-07 | 92.82 | $94.17 | 344700 |
| 2023-06-06 | 92.85 | $92.13 | 362700 |
| 2023-06-05 | 92.97 | $91.89 | 408100 |
| 2023-06-02 | 93.21 | $93.63 | 413800 |
| 2023-06-01 | 93.38 | $91.51 | 324800 |
| 2023-05-31 | 93.92 | $89.88 | 613200 |
| 2023-05-30 | 94.53 | $90.09 | 369500 |
| 2023-05-26 | 95.30 | $91.10 | 415400 |
| 2023-05-25 | 96.03 | $90.47 | 454200 |
| 2023-05-24 | 96.75 | $89.18 | 671700 |
| 2023-05-23 | 97.44 | $92.01 | 625100 |
| 2023-05-22 | 98.02 | $93.77 | 415800 |
| 2023-05-19 | 98.57 | $94.53 | 375600 |
| 2023-05-18 | 99.02 | $94.69 | 366600 |
| 2023-05-17 | 99.43 | $95.25 | 305000 |
| 2023-05-16 | 99.92 | $92.56 | 285400 |
| 2023-05-15 | 100.52 | $94.83 | 307100 |
| 2023-05-12 | 101.01 | $94.87 | 292200 |
| 2023-05-11 | 101.36 | $94.53 | 352500 |
| 2023-05-10 | 101.75 | $95.38 | 224500 |
| 2023-05-09 | 102.02 | $94.76 | 586100 |
| 2023-05-08 | 102.35 | $94.56 | 562500 |
| 2023-05-05 | 102.61 | $96.52 | 632600 |
| 2023-05-04 | 102.68 | $97.11 | 880800 |
| 2023-05-03 | 102.71 | $102.25 | 533000 |
| 2023-05-02 | 102.51 | $102.18 | 498800 |
| 2023-05-01 | 102.40 | $105.39 | 388300 |
| 2023-04-28 | 102.13 | $105.68 | 457700 |
| 2023-04-27 | 101.70 | $105.04 | 340500 |
| 2023-04-26 | 101.23 | $102.79 | 285100 |
| 2023-04-25 | 100.81 | $103.74 | 280500 |
| 2023-04-24 | 100.34 | $104.64 | 232900 |
| 2023-04-21 | 99.84 | $103.62 | 229100 |
| 2023-04-20 | 99.26 | $102.87 | 230800 |
| 2023-04-19 | 98.76 | $104.98 | 377800 |
| 2023-04-18 | 98.33 | $104.61 | 530200 |
| 2023-04-17 | 97.88 | $104.77 | 559000 |
| 2023-04-14 | 97.33 | $101.76 | 460400 |
| 2023-04-13 | 97.04 | $102.31 | 343300 |
| 2023-04-12 | 96.79 | $100.82 | 291900 |
| 2023-04-11 | 96.67 | $101.28 | 413200 |
| 2023-04-10 | 96.51 | $99.78 | 236000 |
| 2023-04-06 | 96.43 | $98.02 | 244500 |
| 2023-04-05 | 96.58 | $97.59 | 372000 |
| 2023-04-04 | 96.96 | $98.41 | 436300 |
| 2023-04-03 | 97.23 | $99.91 | 345200 |
| 2023-03-31 | 97.49 | $99.89 | 470200 |
| 2023-03-30 | 97.81 | $97.11 | 259900 |
| 2023-03-29 | 98.26 | $95.72 | 329100 |
| 2023-03-28 | 98.69 | $94.32 | 309000 |
| 2023-03-27 | 99.20 | $94.46 | 529800 |
| 2023-03-24 | 99.67 | $94.62 | 447100 |
| 2023-03-23 | 100.03 | $91.99 | 350800 |
| 2023-03-22 | 100.67 | $92.94 | 447600 |
| 2023-03-21 | 101.28 | $96.20 | 292100 |
| 2023-03-20 | 101.72 | $95.70 | 544400 |
| 2023-03-17 | 102.32 | $93.82 | 743800 |
| 2023-03-16 | 102.97 | $95.90 | 485000 |
| 2023-03-15 | 103.56 | $97.25 | 421200 |
| 2023-03-14 | 104.05 | $98.46 | 382600 |
| 2023-03-13 | 104.47 | $98.11 | 448900 |
| 2023-03-10 | 104.89 | $98.19 | 494200 |
| 2023-03-09 | 105.31 | $100.98 | 478300 |
| 2023-03-08 | 105.66 | $105.12 | 334400 |
| 2023-03-07 | 105.85 | $103.95 | 302600 |
| 2023-03-06 | 106.06 | $105.08 | 218900 |
| 2023-03-03 | 106.29 | $106.34 | 379700 |
| 2023-03-02 | 106.53 | $105.99 | 396500 |
| 2023-03-01 | 106.57 | $104.42 | 447500 |
| 2023-02-28 | 106.67 | $104.56 | 583500 |
| 2023-02-27 | 106.62 | $103.73 | 581300 |
| 2023-02-24 | 106.66 | $101.87 | 665900 |
| 2023-02-23 | 106.78 | $104.73 | 809800 |
| 2023-02-22 | 106.62 | $105.11 | 361900 |
| 2023-02-21 | 106.43 | $105.08 | 405400 |
| 2023-02-17 | 106.29 | $107.73 | 321200 |
| 2023-02-16 | 105.91 | $106.84 | 310500 |
| 2023-02-15 | 105.54 | $107.73 | 241300 |
| 2023-02-14 | 105.22 | $106.96 | 419600 |
| 2023-02-13 | 105.02 | $106.79 | 337200 |
| 2023-02-10 | 104.78 | $106.64 | 267900 |
| 2023-02-09 | 104.55 | $106.53 | 324600 |
| 2023-02-08 | 104.29 | $108.00 | 349900 |
| 2023-02-07 | 103.81 | $109.01 | 463500 |
| 2023-02-06 | 103.17 | $108.05 | 339100 |
| 2023-02-03 | 102.58 | $109.61 | 394400 |
| 2023-02-02 | 101.71 | $111.21 | 695600 |
| 2023-02-01 | 100.85 | $106.71 | 730600 |
| 2023-01-31 | 100.10 | $106.54 | 641700 |
| 2023-01-30 | 99.49 | $103.48 | 371900 |
| 2023-01-27 | 99.05 | $104.60 | 360800 |
| 2023-01-26 | 98.50 | $104.21 | 318200 |
| 2023-01-25 | 97.98 | $101.63 | 506500 |
| 2023-01-24 | 97.58 | $101.16 | 289500 |
| 2023-01-23 | 97.18 | $102.39 | 647100 |
| 2023-01-20 | 96.74 | $100.12 | 397300 |
| 2023-01-19 | 96.35 | $99.35 | 466200 |
| 2023-01-18 | 95.99 | $101.34 | 404900 |
| 2023-01-17 | 95.61 | $102.97 | 776800 |
| 2023-01-13 | 95.31 | $102.10 | 441800 |
| 2023-01-12 | 95.24 | $101.98 | 838300 |
| 2023-01-11 | 95.16 | $101.41 | 938200 |
| 2023-01-10 | 94.95 | $98.29 | 455900 |
| 2023-01-09 | 94.77 | $96.32 | 283300 |
| 2023-01-06 | 94.66 | $96.14 | 396500 |
| 2023-01-05 | 94.52 | $92.32 | 431000 |
| 2023-01-04 | 94.55 | $93.84 | 480200 |
| 2023-01-03 | 94.63 | $91.81 | 794900 |
| 2022-12-30 | 95.00 | $94.40 | 297800 |
| 2022-12-29 | 95.29 | $94.69 | 462800 |
| 2022-12-28 | 95.56 | $93.50 | 728700 |
| 2022-12-27 | 95.84 | $93.77 | 284700 |
| 2022-12-23 | 96.10 | $93.76 | 234800 |
| 2022-12-22 | 96.41 | $93.16 | 380700 |
| 2022-12-21 | 96.73 | $93.49 | 404500 |
| 2022-12-20 | 96.95 | $92.37 | 302400 |
| 2022-12-19 | 97.16 | $92.12 | 468800 |
| 2022-12-16 | 97.38 | $93.78 | 870600 |
| 2022-12-15 | 97.49 | $96.98 | 682100 |
| 2022-12-14 | 97.45 | $100.60 | 739900 |
| 2022-12-13 | 97.21 | $100.49 | 1.2M |
| 2022-12-12 | 96.87 | $97.12 | 483900 |
| 2022-12-09 | 96.80 | $94.71 | 379300 |
| 2022-12-08 | 96.83 | $94.11 | 326100 |
| 2022-12-07 | 96.53 | $93.44 | 387200 |
| 2022-12-06 | 96.23 | $92.88 | 743900 |
| 2022-12-05 | 95.98 | $95.38 | 701500 |
| 2022-12-02 | 95.65 | $99.28 | 462700 |
| 2022-12-01 | 95.17 | $100.11 | 495300 |
| 2022-11-30 | 94.69 | $100.14 | 829100 |
| 2022-11-29 | 94.36 | $99.14 | 503800 |
| 2022-11-28 | 94.01 | $98.95 | 552400 |
| 2022-11-25 | 93.74 | $99.98 | 273800 |
| 2022-11-23 | 93.34 | $99.44 | 478500 |
| 2022-11-22 | 92.95 | $98.04 | 430300 |
| 2022-11-21 | 92.64 | $96.52 | 513500 |
| 2022-11-18 | 92.24 | $96.48 | 599400 |
| 2022-11-17 | 91.85 | $96.00 | 584900 |
| 2022-11-16 | 91.42 | $96.19 | 577100 |
| 2022-11-15 | 90.96 | $95.72 | 379300 |
| 2022-11-14 | 90.61 | $93.67 | 589700 |
| 2022-11-11 | 90.29 | $95.91 | 624500 |
| 2022-11-10 | 89.71 | $95.28 | 556300 |
| 2022-11-09 | 89.19 | $88.07 | 603600 |
| 2022-11-08 | 88.96 | $87.34 | 568700 |
| 2022-11-07 | 88.80 | $88.00 | 778100 |
| 2022-11-04 | 88.59 | $88.76 | 1.3M |
| 2022-11-03 | 88.41 | $89.70 | 655500 |
| 2022-11-02 | 88.28 | $90.41 | 737600 |
| 2022-11-01 | 88.14 | $93.56 | 531900 |
| 2022-10-31 | 87.90 | $92.23 | 917600 |
| 2022-10-28 | 87.49 | $93.47 | 511200 |
| 2022-10-27 | 86.94 | $92.10 | 334200 |
| 2022-10-26 | 86.53 | $91.59 | 460800 |
| 2022-10-25 | 86.25 | $91.75 | 476800 |
| 2022-10-24 | 85.80 | $88.63 | 314600 |
| 2022-10-21 | 85.50 | $88.61 | 554400 |
| 2022-10-20 | 85.28 | $87.44 | 401600 |
| 2022-10-19 | 85.16 | $87.02 | 604800 |
| 2022-10-18 | 85.23 | $88.73 | 514600 |
| 2022-10-17 | 85.30 | $87.29 | 513700 |
| 2022-10-14 | 85.58 | $84.12 | 568400 |
| 2022-10-13 | 86.01 | $85.06 | 361600 |
| 2022-10-12 | 86.50 | $83.33 | 539600 |
| 2022-10-11 | 87.10 | $84.25 | 635100 |
| 2022-10-10 | 87.66 | $83.78 | 449400 |
| 2022-10-07 | 88.45 | $85.10 | 686600 |
| 2022-10-06 | 89.11 | $87.10 | 447400 |
| 2022-10-05 | 89.60 | $87.71 | 945900 |
| 2022-10-04 | 90.05 | $88.63 | 1.1M |
| 2022-10-03 | 90.27 | $84.09 | 755500 |
| 2022-09-30 | 90.69 | $82.49 | 788700 |
| 2022-09-29 | 91.26 | $83.90 | 638800 |
| 2022-09-28 | 91.76 | $85.90 | 617900 |
| 2022-09-27 | 92.16 | $82.87 | 629800 |
| 2022-09-26 | 92.81 | $82.59 | 739900 |
| 2022-09-23 | 93.55 | $84.20 | 666900 |
| 2022-09-22 | 94.35 | $85.10 | 591300 |
| 2022-09-21 | 95.03 | $88.34 | 300100 |
| 2022-09-20 | 95.50 | $90.15 | 417600 |
| 2022-09-19 | 95.87 | $92.95 | 375700 |
| 2022-09-16 | 96.36 | $92.71 | 1.1M |
| 2022-09-15 | 96.92 | $94.75 | 427500 |
| 2022-09-14 | 97.37 | $95.32 | 634200 |
| 2022-09-13 | 97.90 | $95.55 | 388300 |
| 2022-09-12 | 98.42 | $99.63 | 469500 |
| 2022-09-09 | 98.71 | $98.27 | 462500 |
| 2022-09-08 | 99.02 | $96.88 | 443800 |
| 2022-09-07 | 99.40 | $96.67 | 335800 |
| 2022-09-06 | 99.68 | $92.98 | 627300 |
| 2022-09-02 | 100.16 | $92.49 | 350300 |
| 2022-09-01 | 100.56 | $93.89 | 409500 |
| 2022-08-31 | 100.87 | $93.89 | 305500 |
| 2022-08-30 | 101.19 | $94.05 | 430500 |
| 2022-08-29 | 101.44 | $95.84 | 434900 |
| 2022-08-26 | 101.69 | $97.29 | 344100 |
| 2022-08-25 | 101.88 | $100.29 | 198100 |
| 2022-08-24 | 101.85 | $98.56 | 280400 |
| 2022-08-23 | 101.81 | $97.80 | 259100 |
| 2022-08-22 | 101.63 | $97.53 | 490300 |
| 2022-08-19 | 101.56 | $102.74 | 496500 |
| 2022-08-18 | 101.23 | $104.06 | 244800 |
| 2022-08-17 | 100.95 | $103.66 | 425800 |
| 2022-08-16 | 100.76 | $105.93 | 220700 |
| 2022-08-15 | 100.31 | $105.89 | 351800 |
| 2022-08-12 | 99.64 | $105.55 | 194600 |
| 2022-08-11 | 98.95 | $104.41 | 376100 |
| 2022-08-10 | 98.17 | $104.47 | 336800 |
| 2022-08-09 | 97.47 | $102.29 | 395200 |
| 2022-08-08 | 96.88 | $102.53 | 375100 |
| 2022-08-05 | 96.26 | $100.62 | 250700 |
| 2022-08-04 | 95.80 | $100.07 | 514000 |
| 2022-08-03 | 95.38 | $100.12 | 610700 |
| 2022-08-02 | 94.80 | $99.06 | 512800 |
| 2022-08-01 | 94.26 | $100.87 | 500600 |
| 2022-07-29 | 93.65 | $101.06 | 567000 |
| 2022-07-28 | 92.99 | $99.79 | 433100 |
| 2022-07-27 | 92.42 | $97.75 | 488700 |
| 2022-07-26 | 91.98 | $94.20 | 438500 |
| 2022-07-25 | 91.83 | $96.22 | 439900 |
| 2022-07-22 | 91.63 | $96.14 | 579200 |
| 2022-07-21 | 91.37 | $98.36 | 402200 |
| 2022-07-20 | 90.93 | $99.77 | 952500 |
| 2022-07-19 | 90.42 | $96.95 | 722600 |
| 2022-07-18 | 89.99 | $92.60 | 529200 |
| 2022-07-15 | 89.59 | $91.69 | 315800 |
| 2022-07-14 | 89.42 | $88.86 | 410600 |
| 2022-07-13 | 89.32 | $90.38 | 295300 |
| 2022-07-12 | 89.15 | $90.47 | 363200 |
| 2022-07-11 | 89.10 | $90.30 | 389100 |
| 2022-07-08 | 89.25 | $91.38 | 403600 |
| 2022-07-07 | 89.46 | $91.72 | 598100 |
| 2022-07-06 | 89.76 | $88.41 | 432900 |
| 2022-07-05 | 90.17 | $88.36 | 572100 |
| 2022-07-01 | 90.56 | $88.49 | 617600 |
| 2022-06-30 | 91.02 | $87.97 | 575300 |
| 2022-06-29 | 91.47 | $88.29 | 533800 |
| 2022-06-28 | 91.96 | $89.11 | 457100 |
| 2022-06-27 | 92.44 | $91.18 | 396700 |
| 2022-06-24 | 92.68 | $92.09 | 1.3M |
| 2022-06-23 | 92.78 | $91.07 | 566400 |
| 2022-06-22 | 92.80 | $89.60 | 630100 |
| 2022-06-21 | 93.15 | $89.52 | 720200 |
| 2022-06-17 | 93.43 | $88.35 | 1.6M |
| 2022-06-16 | 93.73 | $84.54 | 1.5M |
| 2022-06-15 | 94.37 | $88.36 | 829800 |
| 2022-06-14 | 94.99 | $86.85 | 920000 |
| 2022-06-13 | 95.58 | $86.92 | 1.2M |
| 2022-06-10 | 96.20 | $89.41 | 995300 |
| 2022-06-09 | 96.53 | $93.31 | 466700 |
| 2022-06-08 | 96.71 | $95.63 | 333800 |
| 2022-06-07 | 96.81 | $97.83 | 286900 |
| 2022-06-06 | 96.80 | $96.58 | 319800 |
| 2022-06-03 | 97.19 | $96.02 | 323200 |
| 2022-06-02 | 97.75 | $97.83 | 441700 |
| 2022-06-01 | 98.33 | $96.99 | 324600 |
| 2022-05-31 | 98.83 | $97.95 | 747600 |
| 2022-05-27 | 99.41 | $98.77 | 399900 |
| 2022-05-26 | 100.00 | $95.97 | 654700 |
| 2022-05-25 | 100.91 | $94.12 | 830500 |
| 2022-05-24 | 101.80 | $91.49 | 998200 |
| 2022-05-23 | 102.78 | $96.61 | 559300 |
| 2022-05-20 | 103.65 | $94.97 | 906400 |
| 2022-05-19 | 104.60 | $94.45 | 852300 |
| 2022-05-18 | 105.71 | $97.43 | 446700 |
| 2022-05-17 | 106.71 | $100.71 | 516600 |
| 2022-05-16 | 107.42 | $98.64 | 328600 |
| 2022-05-13 | 108.11 | $99.19 | 508200 |
| 2022-05-12 | 108.79 | $96.12 | 707000 |
| 2022-05-11 | 109.67 | $96.89 | 565000 |
| 2022-05-10 | 110.49 | $97.60 | 906800 |
| 2022-05-09 | 111.29 | $97.74 | 909900 |
| 2022-05-06 | 112.07 | $104.35 | 881600 |
| 2022-05-05 | 112.58 | $107.19 | 977200 |
| 2022-05-04 | 113.04 | $109.44 | 727500 |
| 2022-05-03 | 113.37 | $107.06 | 838200 |
| 2022-05-02 | 113.89 | $109.55 | 569200 |
| 2022-04-29 | 114.33 | $110.41 | 555100 |
| 2022-04-28 | 114.61 | $114.14 | 356600 |
| 2022-04-27 | 114.76 | $111.96 | 402700 |
| 2022-04-26 | 115.05 | $111.10 | 580700 |
| 2022-04-25 | 115.22 | $114.09 | 434800 |
| 2022-04-22 | 115.31 | $113.99 | 314800 |
| 2022-04-21 | 115.28 | $116.64 | 377400 |
| 2022-04-20 | 115.04 | $117.35 | 555100 |
| 2022-04-19 | 114.86 | $114.88 | 531800 |
| 2022-04-18 | 114.79 | $112.46 | 259000 |
| 2022-04-14 | 114.79 | $112.75 | 298700 |
| 2022-04-13 | 114.81 | $113.90 | 323500 |
| 2022-04-12 | 114.71 | $113.10 | 328900 |
| 2022-04-11 | 114.55 | $113.72 | 372200 |
| 2022-04-08 | 114.26 | $113.37 | 260200 |
| 2022-04-07 | 114.04 | $114.53 | 314500 |
| 2022-04-06 | 113.78 | $116.26 | 277100 |
| 2022-04-05 | 113.42 | $116.06 | 254000 |
| 2022-04-04 | 112.86 | $117.51 | 249700 |
| 2022-04-01 | 112.06 | $118.30 | 369500 |
| 2022-03-31 | 111.53 | $116.18 | 380500 |
| 2022-03-30 | 111.24 | $116.98 | 360400 |
| 2022-03-29 | 110.86 | $117.75 | 405900 |
| 2022-03-28 | 110.33 | $114.48 | 302800 |
| 2022-03-25 | 110.06 | $115.97 | 319300 |
| 2022-03-24 | 109.89 | $113.32 | 252300 |
| 2022-03-23 | 109.87 | $112.01 | 330400 |
| 2022-03-22 | 109.74 | $113.62 | 391000 |
| 2022-03-21 | 109.55 | $113.52 | 594600 |
| 2022-03-18 | 109.44 | $112.49 | 912100 |
| 2022-03-17 | 109.36 | $113.21 | 298000 |
| 2022-03-16 | 109.36 | $111.91 | 420000 |
| 2022-03-15 | 109.39 | $109.81 | 277500 |
| 2022-03-14 | 109.37 | $107.89 | 429800 |
| 2022-03-11 | 109.52 | $108.91 | 375400 |
| 2022-03-10 | 109.70 | $109.50 | 509000 |
| 2022-03-09 | 109.99 | $108.98 | 440200 |
| 2022-03-08 | 110.08 | $104.78 | 595900 |
| 2022-03-07 | 110.28 | $101.57 | 636700 |
| 2022-03-04 | 110.71 | $107.62 | 364900 |
| 2022-03-03 | 110.85 | $110.41 | 372700 |
| 2022-03-02 | 110.86 | $109.49 | 433000 |
| 2022-03-01 | 110.92 | $107.17 | 439500 |
| 2022-02-28 | 111.09 | $109.06 | 951900 |
| 2022-02-25 | 111.00 | $112.59 | 1.0M |
| 2022-02-24 | 110.61 | $112.76 | 668600 |
| 2022-02-23 | 110.33 | $109.42 | 473100 |
| 2022-02-22 | 110.28 | $109.85 | 406100 |
| 2022-02-18 | 110.24 | $111.31 | 396600 |
| 2022-02-17 | 110.04 | $111.00 | 257500 |
| 2022-02-16 | 109.92 | $113.24 | 259000 |
| 2022-02-15 | 109.73 | $112.50 | 240700 |
| 2022-02-14 | 109.67 | $109.39 | 503400 |
| 2022-02-11 | 109.83 | $110.82 | 349400 |
| 2022-02-10 | 110.04 | $112.59 | 468800 |
| 2022-02-09 | 110.16 | $115.26 | 438500 |
| 2022-02-08 | 110.17 | $110.68 | 371100 |
| 2022-02-07 | 110.35 | $108.95 | 333000 |
| 2022-02-04 | 110.73 | $110.09 | 373700 |
| 2022-02-03 | 111.05 | $110.48 | 340500 |
| 2022-02-02 | 111.34 | $110.64 | 393300 |
| 2022-02-01 | 111.88 | $110.50 | 387400 |
| 2022-01-31 | 112.45 | $110.76 | 438100 |
| 2022-01-28 | 112.98 | $107.24 | 505000 |
| 2022-01-27 | 113.73 | $104.63 | 412200 |
| 2022-01-26 | 114.54 | $107.27 | 411500 |
| 2022-01-25 | 115.18 | $108.34 | 493200 |
| 2022-01-24 | 115.75 | $109.17 | 719600 |
| 2022-01-21 | 116.21 | $107.34 | 609500 |
| 2022-01-20 | 116.85 | $108.45 | 323900 |
| 2022-01-19 | 117.22 | $109.48 | 365500 |
| 2022-01-18 | 117.40 | $111.22 | 295400 |
| 2022-01-14 | 117.60 | $112.68 | 530100 |
| 2022-01-13 | 117.69 | $115.04 | 433000 |
| 2022-01-12 | 117.67 | $114.88 | 260500 |
| 2022-01-11 | 117.61 | $115.61 | 277400 |
| 2022-01-10 | 117.57 | $114.32 | 251800 |
| 2022-01-07 | 117.66 | $116.40 | 343400 |
| 2022-01-06 | 117.56 | $116.63 | 227500 |
| 2022-01-05 | 117.51 | $116.20 | 449500 |
| 2022-01-04 | 117.47 | $121.42 | 350000 |
| 2022-01-03 | 117.05 | $121.94 | 394300 |
| 2021-12-31 | 116.51 | $121.30 | 186300 |
| 2021-12-30 | 116.05 | $122.34 | 230700 |
| 2021-12-29 | 115.26 | $120.67 | 200000 |
| 2021-12-28 | 114.69 | $120.09 | 185700 |
| 2021-12-27 | 114.29 | $119.90 | 227100 |
| 2021-12-23 | 113.86 | $118.33 | 229400 |
| 2021-12-22 | 113.69 | $120.02 | 353600 |
| 2021-12-21 | 113.37 | $116.01 | 316500 |
| 2021-12-20 | 113.28 | $113.07 | 257400 |
| 2021-12-17 | 113.34 | $115.20 | 1.0M |
| 2021-12-16 | 113.40 | $114.50 | 453300 |
| 2021-12-15 | 113.51 | $114.58 | 365000 |
| 2021-12-14 | 113.59 | $113.70 | 395100 |
| 2021-12-13 | 113.80 | $114.70 | 328900 |
| 2021-12-10 | 113.93 | $116.14 | 449400 |
| 2021-12-09 | 114.11 | $114.44 | 163800 |
| 2021-12-08 | 114.40 | $115.67 | 174200 |
| 2021-12-07 | 114.71 | $115.40 | 367400 |
| 2021-12-06 | 114.97 | $113.01 | 348800 |
| 2021-12-03 | 115.40 | $111.16 | 322100 |
| 2021-12-02 | 115.83 | $112.10 | 410200 |
| 2021-12-01 | 116.30 | $106.52 | 300300 |
| 2021-11-30 | 116.87 | $109.26 | 378400 |
| 2021-11-29 | 117.26 | $112.11 | 315900 |
| 2021-11-26 | 117.31 | $111.33 | 343300 |
| 2021-11-24 | 117.37 | $114.93 | 387200 |
| 2021-11-23 | 117.24 | $113.55 | 278300 |
| 2021-11-22 | 117.34 | $114.27 | 350800 |
| 2021-11-19 | 117.46 | $114.17 | 339900 |
| 2021-11-18 | 117.54 | $116.37 | 310000 |
| 2021-11-17 | 117.65 | $116.81 | 262200 |
| 2021-11-16 | 117.75 | $116.13 | 313100 |
| 2021-11-15 | 117.86 | $117.94 | 469600 |
| 2021-11-12 | 117.93 | $117.28 | 283600 |
| 2021-11-11 | 118.02 | $119.79 | 183100 |
| 2021-11-10 | 117.98 | $120.24 | 233700 |
| 2021-11-09 | 117.89 | $121.81 | 262800 |
| 2021-11-08 | 117.72 | $120.69 | 318600 |
| 2021-11-05 | 117.56 | $121.50 | 424300 |
| 2021-11-04 | 117.32 | $119.75 | 412500 |
| 2021-11-03 | 117.22 | $121.50 | 769800 |
| 2021-11-02 | 116.98 | $117.92 | 601300 |
| 2021-11-01 | 116.86 | $117.02 | 448800 |
| 2021-10-29 | 116.91 | $113.20 | 570800 |
| 2021-10-28 | 117.07 | $112.50 | 1.0M |
| 2021-10-27 | 117.12 | $112.39 | 810000 |
| 2021-10-26 | 117.31 | $115.60 | 449900 |
| 2021-10-25 | 117.33 | $116.57 | 443700 |
| 2021-10-22 | 117.32 | $115.88 | 406400 |
| 2021-10-21 | 117.40 | $118.53 | 141100 |
| 2021-10-20 | 117.38 | $118.85 | 308700 |
| 2021-10-19 | 117.29 | $118.14 | 134600 |
| 2021-10-18 | 117.09 | $119.38 | 152400 |
| 2021-10-15 | 116.63 | $119.13 | 402700 |
| 2021-10-14 | 116.16 | $118.91 | 206200 |
| 2021-10-13 | 115.75 | $118.52 | 180200 |
| 2021-10-12 | 115.37 | $118.50 | 302400 |
| 2021-10-11 | 114.93 | $117.34 | 153500 |
| 2021-10-08 | 114.63 | $116.86 | 211800 |
| 2021-10-07 | 114.26 | $117.65 | 407800 |
| 2021-10-06 | 113.97 | $116.76 | 441700 |
| 2021-10-05 | 113.83 | $115.48 | 384000 |
| 2021-10-04 | 113.79 | $118.06 | 603600 |
| 2021-10-01 | 113.69 | $116.41 | 655400 |
| 2021-09-30 | 113.68 | $113.45 | 584700 |
| 2021-09-29 | 113.76 | $116.18 | 412100 |
| 2021-09-28 | 113.64 | $116.00 | 286000 |
| 2021-09-27 | 113.57 | $116.45 | 413100 |
| 2021-09-24 | 113.42 | $117.42 | 501200 |
| 2021-09-23 | 113.14 | $118.20 | 457500 |
| 2021-09-22 | 112.89 | $116.99 | 600100 |
| 2021-09-21 | 112.58 | $114.04 | 663100 |
| 2021-09-20 | 112.41 | $110.25 | 618900 |
| 2021-09-17 | 112.36 | $109.82 | 1.1M |
| 2021-09-16 | 112.25 | $110.57 | 503000 |
| 2021-09-15 | 112.15 | $110.92 | 620200 |
| 2021-09-14 | 112.02 | $109.79 | 417400 |
| 2021-09-13 | 111.96 | $111.25 | 289700 |
| 2021-09-10 | 111.86 | $109.56 | 421100 |
| 2021-09-09 | 111.85 | $111.81 | 420700 |
| 2021-09-08 | 111.73 | $114.04 | 349100 |
| 2021-09-07 | 111.42 | $114.66 | 343000 |
| 2021-09-03 | 111.12 | $115.94 | 307900 |
| 2021-09-02 | 110.86 | $116.26 | 339300 |
| 2021-09-01 | 110.48 | $115.09 | 286300 |
| 2021-08-31 | 110.04 | $113.83 | 326600 |
| 2021-08-30 | 109.70 | $114.47 | 298700 |
| 2021-08-27 | 109.34 | $113.41 | 316700 |
| 2021-08-26 | 109.00 | $111.97 | 220100 |
| 2021-08-25 | 108.70 | $113.09 | 489300 |
| 2021-08-24 | 108.28 | $110.85 | 318400 |
| 2021-08-23 | 107.96 | $110.58 | 381900 |
| 2021-08-20 | 107.65 | $109.34 | 335500 |
| 2021-08-19 | 107.39 | $107.48 | 325700 |
| 2021-08-18 | 107.13 | $108.58 | 300300 |
| 2021-08-17 | 106.93 | $108.46 | 360100 |
| 2021-08-16 | 106.66 | $108.47 | 172500 |
| 2021-08-13 | 106.24 | $109.32 | 129000 |
| 2021-08-12 | 105.96 | $109.33 | 196100 |
| 2021-08-11 | 105.73 | $109.36 | 214800 |
| 2021-08-10 | 105.52 | $107.96 | 297000 |
| 2021-08-09 | 105.44 | $108.51 | 289700 |
| 2021-08-06 | 105.44 | $110.77 | 275100 |
| 2021-08-05 | 105.32 | $108.65 | 713600 |
| 2021-08-04 | 105.13 | $106.30 | 372000 |
| 2021-08-03 | 105.09 | $107.12 | 271600 |
| 2021-08-02 | 104.99 | $107.17 | 329800 |
| 2021-07-30 | 104.88 | $106.60 | 263600 |
| 2021-07-29 | 104.80 | $106.09 | 212100 |
| 2021-07-28 | 104.72 | $104.57 | 289100 |
| 2021-07-27 | 104.68 | $104.48 | 460100 |
| 2021-07-26 | 104.60 | $104.50 | 497900 |
| 2021-07-23 | 104.66 | $104.02 | 407500 |
| 2021-07-22 | 104.63 | $102.36 | 207500 |
| 2021-07-21 | 104.70 | $104.49 | 530500 |
| 2021-07-20 | 104.67 | $103.08 | 517200 |
| 2021-07-19 | 104.79 | $100.02 | 487100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
156.90
2026-07-16
Close Price
$162.38
Vol: 477751
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
82.13
Average
112.70
Maximum
156.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 156.90 | $162.38 | 477751 |
| 2026-07-15 | 156.32 | $160.29 | 600000 |
| 2026-07-14 | 155.91 | $157.23 | 480127 |
| 2026-07-13 | 155.77 | $157.23 | 571000 |
| 2026-07-10 | 155.61 | $155.18 | 714282 |
| 2026-07-09 | 155.66 | $162.25 | 365700 |
| 2026-07-08 | 154.96 | $160.09 | 521500 |
| 2026-07-07 | 154.43 | $160.08 | 618622 |
| 2026-07-06 | 153.83 | $158.01 | 414400 |
| 2026-07-02 | 153.39 | $157.56 | 505800 |
| 2026-07-01 | 152.95 | $156.64 | 609500 |
| 2026-06-30 | 152.56 | $155.98 | 492241 |
| 2026-06-29 | 152.20 | $156.38 | 524637 |
| 2026-06-26 | 151.76 | $156.10 | 2.9M |
| 2026-06-25 | 151.31 | $154.36 | 501605 |
| 2026-06-24 | 150.99 | $153.73 | 575718 |
| 2026-06-23 | 150.70 | $152.38 | 561948 |
| 2026-06-22 | 150.52 | $151.75 | 698931 |
| 2026-06-18 | 150.39 | $149.65 | 1.1M |
| 2026-06-17 | 150.47 | $149.10 | 697100 |
| 2026-06-16 | 150.61 | $150.99 | 633307 |
| 2026-06-15 | 150.57 | $154.48 | 528014 |
| 2026-06-12 | 150.16 | $154.35 | 529642 |
| 2026-06-11 | 149.72 | $152.36 | 429830 |
| 2026-06-10 | 149.44 | $150.74 | 497730 |
| 2026-06-09 | 149.31 | $150.54 | 638000 |
| 2026-06-08 | 149.18 | $149.69 | 552000 |
| 2026-06-05 | 149.12 | $151.42 | 363122 |
| 2026-06-04 | 148.88 | $150.93 | 396400 |
| 2026-06-03 | 148.66 | $149.59 | 509236 |
| 2026-06-02 | 148.57 | $150.48 | 455621 |
| 2026-06-01 | 148.37 | $150.47 | 563924 |
| 2026-05-29 | 148.14 | $152.46 | 513500 |
| 2026-05-28 | 147.69 | $152.12 | 364600 |
| 2026-05-27 | 147.22 | $152.07 | 514211 |
| 2026-05-26 | 146.71 | $154.12 | 528964 |
| 2026-05-22 | 145.93 | $153.10 | 523505 |
| 2026-05-21 | 145.18 | $152.61 | 453706 |
| 2026-05-20 | 144.40 | $151.80 | 487332 |
| 2026-05-19 | 143.62 | $149.41 | 664600 |
| 2026-05-18 | 143.01 | $147.49 | 878041 |
| 2026-05-15 | 142.54 | $145.54 | 672340 |
| 2026-05-14 | 142.22 | $147.41 | 696700 |
| 2026-05-13 | 141.67 | $146.62 | 1.2M |
| 2026-05-12 | 141.15 | $147.54 | 1.0M |
| 2026-05-11 | 140.48 | $152.26 | 1.1M |
| 2026-05-08 | 139.24 | $157.93 | 1.3M |
| 2026-05-07 | 137.27 | $151.20 | 1.4M |
| 2026-05-06 | 135.81 | $141.15 | 789541 |
| 2026-05-05 | 135.25 | $138.52 | 610048 |
| 2026-05-04 | 134.90 | $139.53 | 722513 |
| 2026-05-01 | 134.41 | $140.35 | 916227 |
| 2026-04-30 | 133.79 | $137.84 | 504200 |
| 2026-04-29 | 133.36 | $135.98 | 474600 |
| 2026-04-28 | 133.09 | $134.88 | 359629 |
| 2026-04-27 | 132.90 | $135.75 | 517300 |
| 2026-04-24 | 132.60 | $134.35 | 479900 |
| 2026-04-23 | 132.41 | $133.23 | 413114 |
| 2026-04-22 | 132.33 | $133.55 | 469439 |
| 2026-04-21 | 132.20 | $134.00 | 484800 |
| 2026-04-20 | 132.01 | $135.18 | 553300 |
| 2026-04-17 | 131.68 | $135.04 | 601640 |
| 2026-04-16 | 131.32 | $135.15 | 399600 |
| 2026-04-15 | 130.92 | $134.37 | 459700 |
| 2026-04-14 | 130.56 | $134.62 | 485198 |
| 2026-04-13 | 130.13 | $132.92 | 316323 |
| 2026-04-10 | 129.84 | $133.43 | 218800 |
| 2026-04-09 | 129.46 | $132.87 | 408007 |
| 2026-04-08 | 129.10 | $132.12 | 671400 |
| 2026-04-07 | 128.78 | $128.77 | 362572 |
| 2026-04-06 | 128.78 | $128.19 | 332400 |
| 2026-04-02 | 128.84 | $127.64 | 533200 |
| 2026-04-01 | 128.97 | $126.01 | 552100 |
| 2026-03-31 | 129.28 | $126.66 | 968815 |
| 2026-03-30 | 129.56 | $123.71 | 823730 |
| 2026-03-27 | 130.17 | $123.77 | 678007 |
| 2026-03-26 | 130.85 | $126.49 | 461000 |
| 2026-03-25 | 131.30 | $126.47 | 428600 |
| 2026-03-24 | 131.81 | $127.52 | 606060 |
| 2026-03-23 | 132.26 | $127.12 | 1.0M |
| 2026-03-20 | 132.81 | $124.57 | 1.1M |
| 2026-03-19 | 133.67 | $127.41 | 743500 |
| 2026-03-18 | 134.33 | $130.51 | 679974 |
| 2026-03-17 | 134.73 | $134.10 | 414636 |
| 2026-03-16 | 134.80 | $133.68 | 464749 |
| 2026-03-13 | 134.92 | $134.14 | 400766 |
| 2026-03-12 | 135.00 | $133.93 | 512844 |
| 2026-03-11 | 135.11 | $134.68 | 440338 |
| 2026-03-10 | 135.16 | $135.70 | 637329 |
| 2026-03-09 | 135.10 | $136.02 | 666800 |
| 2026-03-06 | 135.01 | $136.04 | 399720 |
| 2026-03-05 | 134.90 | $138.46 | 480603 |
| 2026-03-04 | 134.52 | $139.12 | 454133 |
| 2026-03-03 | 134.04 | $139.08 | 749648 |
| 2026-03-02 | 133.51 | $139.18 | 629033 |
| 2026-02-27 | 132.91 | $137.74 | 901200 |
| 2026-02-26 | 132.40 | $135.71 | 803307 |
| 2026-02-25 | 132.05 | $135.02 | 681609 |
| 2026-02-24 | 131.74 | $134.11 | 493900 |
| 2026-02-23 | 131.49 | $132.03 | 675358 |
| 2026-02-20 | 131.43 | $133.98 | 1.2M |
| 2026-02-19 | 131.17 | $132.83 | 587218 |
| 2026-02-18 | 130.99 | $133.73 | 703400 |
| 2026-02-17 | 130.70 | $132.57 | 539400 |
| 2026-02-13 | 130.51 | $131.79 | 452000 |
| 2026-02-12 | 130.37 | $131.30 | 541900 |
| 2026-02-11 | 130.27 | $132.64 | 446400 |
| 2026-02-10 | 130.02 | $135.49 | 651400 |
| 2026-02-09 | 129.45 | $132.42 | 631225 |
| 2026-02-06 | 129.14 | $133.23 | 656846 |
| 2026-02-05 | 128.70 | $131.13 | 629555 |
| 2026-02-04 | 128.45 | $128.31 | 475044 |
| 2026-02-03 | 128.46 | $126.06 | 364049 |
| 2026-02-02 | 128.72 | $127.79 | 516241 |
| 2026-01-30 | 128.82 | $128.31 | 414457 |
| 2026-01-29 | 128.87 | $128.00 | 393200 |
| 2026-01-28 | 128.96 | $127.12 | 324444 |
| 2026-01-27 | 129.15 | $128.17 | 254600 |
| 2026-01-26 | 129.26 | $128.58 | 255830 |
| 2026-01-23 | 129.33 | $128.70 | 305500 |
| 2026-01-22 | 129.39 | $129.68 | 396600 |
| 2026-01-21 | 129.36 | $132.00 | 787800 |
| 2026-01-20 | 129.09 | $130.53 | 533900 |
| 2026-01-16 | 128.93 | $132.26 | 360729 |
| 2026-01-15 | 128.58 | $132.79 | 367938 |
| 2026-01-14 | 128.14 | $130.78 | 551600 |
| 2026-01-13 | 127.86 | $129.80 | 294900 |
| 2026-01-12 | 127.66 | $129.60 | 454518 |
| 2026-01-09 | 127.46 | $129.41 | 407705 |
| 2026-01-08 | 127.25 | $127.48 | 385028 |
| 2026-01-07 | 127.23 | $127.19 | 493239 |
| 2026-01-06 | 127.23 | $127.28 | 536812 |
| 2026-01-05 | 127.22 | $124.50 | 483952 |
| 2026-01-02 | 127.51 | $124.12 | 531412 |
| 2025-12-31 | 127.87 | $126.58 | 433860 |
| 2025-12-30 | 128.00 | $126.83 | 301419 |
| 2025-12-29 | 128.13 | $126.11 | 359147 |
| 2025-12-26 | 128.34 | $126.55 | 201200 |
| 2025-12-24 | 128.53 | $126.79 | 187641 |
| 2025-12-23 | 128.71 | $126.76 | 384500 |
| 2025-12-22 | 128.92 | $127.50 | 480700 |
| 2025-12-19 | 129.07 | $127.31 | 978930 |
| 2025-12-18 | 129.25 | $128.91 | 639900 |
| 2025-12-17 | 129.29 | $129.74 | 524400 |
| 2025-12-16 | 129.24 | $128.45 | 612435 |
| 2025-12-15 | 129.32 | $126.96 | 654100 |
| 2025-12-12 | 129.57 | $128.00 | 590500 |
| 2025-12-11 | 129.74 | $129.22 | 502000 |
| 2025-12-10 | 129.79 | $130.50 | 1.0M |
| 2025-12-09 | 129.72 | $129.67 | 584805 |
| 2025-12-08 | 129.72 | $131.49 | 446400 |
| 2025-12-05 | 129.54 | $132.85 | 452026 |
| 2025-12-04 | 129.19 | $132.50 | 246900 |
| 2025-12-03 | 128.84 | $132.23 | 355842 |
| 2025-12-02 | 128.48 | $131.85 | 464300 |
| 2025-12-01 | 128.13 | $132.57 | 366210 |
| 2025-11-28 | 127.66 | $132.39 | 314900 |
| 2025-11-26 | 127.16 | $132.42 | 325700 |
| 2025-11-25 | 126.61 | $132.54 | 371214 |
| 2025-11-24 | 125.98 | $132.10 | 592500 |
| 2025-11-21 | 125.34 | $131.27 | 365000 |
| 2025-11-20 | 124.71 | $127.79 | 326407 |
| 2025-11-19 | 124.39 | $127.37 | 450200 |
| 2025-11-18 | 124.08 | $129.30 | 462945 |
| 2025-11-17 | 123.53 | $126.66 | 572600 |
| 2025-11-14 | 123.20 | $129.63 | 556111 |
| 2025-11-13 | 122.52 | $127.56 | 596522 |
| 2025-11-12 | 121.99 | $128.09 | 660328 |
| 2025-11-11 | 121.35 | $127.47 | 719179 |
| 2025-11-10 | 120.70 | $124.94 | 546724 |
| 2025-11-07 | 120.26 | $126.35 | 1.2M |
| 2025-11-06 | 119.61 | $119.97 | 593794 |
| 2025-11-05 | 119.58 | $118.49 | 803600 |
| 2025-11-04 | 119.69 | $119.60 | 612926 |
| 2025-11-03 | 119.70 | $119.52 | 605100 |
| 2025-10-31 | 119.72 | $118.59 | 499149 |
| 2025-10-30 | 119.84 | $116.11 | 341211 |
| 2025-10-29 | 120.23 | $116.42 | 376116 |
| 2025-10-28 | 120.63 | $119.38 | 318000 |
| 2025-10-27 | 120.76 | $120.02 | 335300 |
| 2025-10-24 | 120.84 | $120.19 | 259241 |
| 2025-10-23 | 120.91 | $120.05 | 341600 |
| 2025-10-22 | 121.00 | $121.15 | 386844 |
| 2025-10-21 | 120.99 | $121.11 | 449707 |
| 2025-10-20 | 120.97 | $120.10 | 434700 |
| 2025-10-17 | 121.06 | $119.02 | 671200 |
| 2025-10-16 | 121.28 | $118.11 | 396300 |
| 2025-10-15 | 121.61 | $121.00 | 451800 |
| 2025-10-14 | 121.68 | $120.00 | 235027 |
| 2025-10-13 | 121.85 | $118.99 | 352919 |
| 2025-10-10 | 122.16 | $117.32 | 443350 |
| 2025-10-09 | 122.66 | $118.38 | 362200 |
| 2025-10-08 | 123.12 | $120.79 | 269146 |
| 2025-10-07 | 123.36 | $121.47 | 361730 |
| 2025-10-06 | 123.56 | $122.20 | 352641 |
| 2025-10-03 | 123.70 | $123.22 | 540940 |
| 2025-10-02 | 123.75 | $122.03 | 318000 |
| 2025-10-01 | 123.93 | $122.32 | 755732 |
| 2025-09-30 | 124.10 | $122.42 | 477100 |
| 2025-09-29 | 124.28 | $120.92 | 421723 |
| 2025-09-26 | 124.64 | $121.63 | 326000 |
| 2025-09-25 | 124.95 | $120.60 | 588500 |
| 2025-09-24 | 125.41 | $123.02 | 546500 |
| 2025-09-23 | 125.66 | $124.33 | 338642 |
| 2025-09-22 | 125.80 | $124.23 | 313800 |
| 2025-09-19 | 125.97 | $123.75 | 1000000 |
| 2025-09-18 | 126.20 | $125.32 | 489630 |
| 2025-09-17 | 126.29 | $126.61 | 444723 |
| 2025-09-16 | 126.26 | $126.36 | 941700 |
| 2025-09-15 | 126.25 | $127.74 | 450100 |
| 2025-09-12 | 126.09 | $127.60 | 298934 |
| 2025-09-11 | 125.93 | $128.82 | 706831 |
| 2025-09-10 | 125.63 | $126.60 | 429600 |
| 2025-09-09 | 125.53 | $127.94 | 1.2M |
| 2025-09-08 | 125.27 | $128.25 | 489000 |
| 2025-09-05 | 124.96 | $128.00 | 338700 |
| 2025-09-04 | 124.64 | $128.01 | 359334 |
| 2025-09-03 | 124.28 | $126.28 | 301839 |
| 2025-09-02 | 124.07 | $125.06 | 505436 |
| 2025-08-29 | 123.97 | $127.25 | 497507 |
| 2025-08-28 | 123.63 | $126.13 | 421540 |
| 2025-08-27 | 123.36 | $127.55 | 857706 |
| 2025-08-26 | 122.92 | $125.29 | 562828 |
| 2025-08-25 | 122.67 | $125.60 | 415400 |
| 2025-08-22 | 122.36 | $126.78 | 824900 |
| 2025-08-21 | 121.90 | $122.42 | 478900 |
| 2025-08-20 | 121.84 | $122.61 | 726800 |
| 2025-08-19 | 121.76 | $120.55 | 725600 |
| 2025-08-18 | 121.89 | $121.38 | 1.0M |
| 2025-08-15 | 121.94 | $123.27 | 1.6M |
| 2025-08-14 | 121.81 | $121.22 | 710800 |
| 2025-08-13 | 121.87 | $121.50 | 833300 |
| 2025-08-12 | 121.91 | $117.30 | 547100 |
| 2025-08-11 | 122.39 | $114.98 | 829700 |
| 2025-08-08 | 123.17 | $115.50 | 2.3M |
| 2025-08-07 | 123.98 | $124.75 | 987000 |
| 2025-08-06 | 123.90 | $124.56 | 611800 |
| 2025-08-05 | 123.83 | $125.59 | 433300 |
| 2025-08-04 | 123.64 | $123.71 | 382400 |
| 2025-08-01 | 123.63 | $120.91 | 868700 |
| 2025-07-31 | 123.92 | $122.25 | 660100 |
| 2025-07-30 | 124.10 | $122.91 | 501900 |
| 2025-07-29 | 124.22 | $124.56 | 324500 |
| 2025-07-28 | 124.19 | $124.61 | 318300 |
| 2025-07-25 | 124.14 | $125.42 | 252800 |
| 2025-07-24 | 124.01 | $124.98 | 306900 |
| 2025-07-23 | 123.90 | $126.26 | 359500 |
| 2025-07-22 | 123.66 | $125.17 | 425100 |
| 2025-07-21 | 123.50 | $124.04 | 259000 |
| 2025-07-18 | 123.44 | $124.93 | 419700 |
| 2025-07-17 | 123.28 | $125.51 | 324100 |
| 2025-07-16 | 123.05 | $125.11 | 350800 |
| 2025-07-15 | 122.83 | $123.54 | 323100 |
| 2025-07-14 | 122.75 | $126.00 | 291000 |
| 2025-07-11 | 122.41 | $125.67 | 327400 |
| 2025-07-10 | 122.07 | $125.31 | 602500 |
| 2025-07-09 | 121.73 | $124.48 | 469300 |
| 2025-07-08 | 121.44 | $123.58 | 584400 |
| 2025-07-07 | 121.21 | $122.08 | 504400 |
| 2025-07-03 | 121.12 | $124.23 | 334500 |
| 2025-07-02 | 120.80 | $124.33 | 395600 |
| 2025-07-01 | 120.42 | $123.13 | 514600 |
| 2025-06-30 | 120.14 | $121.36 | 507300 |
| 2025-06-27 | 120.01 | $120.85 | 2.3M |
| 2025-06-26 | 119.92 | $121.17 | 409600 |
| 2025-06-25 | 119.79 | $119.26 | 515800 |
| 2025-06-24 | 119.85 | $121.60 | 410300 |
| 2025-06-23 | 119.66 | $120.92 | 572900 |
| 2025-06-20 | 119.53 | $120.09 | 981400 |
| 2025-06-18 | 119.47 | $119.79 | 490500 |
| 2025-06-17 | 119.44 | $119.53 | 542200 |
| 2025-06-16 | 119.43 | $119.43 | 388800 |
| 2025-06-13 | 119.43 | $119.26 | 359100 |
| 2025-06-12 | 119.45 | $121.45 | 276900 |
| 2025-06-11 | 119.24 | $121.67 | 339100 |
| 2025-06-10 | 118.98 | $121.67 | 301800 |
| 2025-06-09 | 118.70 | $120.70 | 391100 |
| 2025-06-06 | 118.49 | $121.03 | 385700 |
| 2025-06-05 | 118.22 | $120.10 | 411400 |
| 2025-06-04 | 118.02 | $121.30 | 359000 |
| 2025-06-03 | 117.68 | $121.30 | 408900 |
| 2025-06-02 | 117.29 | $120.40 | 506800 |
| 2025-05-30 | 116.97 | $120.54 | 878200 |
| 2025-05-29 | 116.59 | $119.68 | 453800 |
| 2025-05-28 | 116.27 | $118.23 | 361600 |
| 2025-05-27 | 116.06 | $118.51 | 622700 |
| 2025-05-23 | 115.80 | $115.31 | 496800 |
| 2025-05-22 | 115.85 | $114.65 | 459100 |
| 2025-05-21 | 115.98 | $114.91 | 427800 |
| 2025-05-20 | 116.09 | $118.57 | 539500 |
| 2025-05-19 | 115.83 | $119.21 | 537900 |
| 2025-05-16 | 115.48 | $119.87 | 811500 |
| 2025-05-15 | 115.01 | $116.87 | 487600 |
| 2025-05-14 | 114.82 | $115.74 | 753100 |
| 2025-05-13 | 114.72 | $118.89 | 630600 |
| 2025-05-12 | 114.28 | $118.60 | 645400 |
| 2025-05-09 | 113.83 | $114.84 | 936600 |
| 2025-05-08 | 113.72 | $115.27 | 1.3M |
| 2025-05-07 | 113.56 | $118.41 | 1.5M |
| 2025-05-06 | 113.05 | $116.05 | 694100 |
| 2025-05-05 | 112.73 | $116.20 | 464900 |
| 2025-05-02 | 112.37 | $115.93 | 815400 |
| 2025-05-01 | 111.99 | $114.00 | 951000 |
| 2025-04-30 | 111.78 | $113.81 | 727100 |
| 2025-04-29 | 111.57 | $114.53 | 488100 |
| 2025-04-28 | 111.25 | $113.80 | 515600 |
| 2025-04-25 | 110.99 | $112.12 | 535300 |
| 2025-04-24 | 110.87 | $112.23 | 698400 |
| 2025-04-23 | 110.72 | $110.75 | 425500 |
| 2025-04-22 | 110.72 | $110.48 | 515600 |
| 2025-04-21 | 110.75 | $107.61 | 509200 |
| 2025-04-17 | 111.08 | $108.99 | 608700 |
| 2025-04-16 | 111.30 | $107.03 | 776400 |
| 2025-04-15 | 111.74 | $109.36 | 810100 |
| 2025-04-14 | 112.00 | $111.17 | 991900 |
| 2025-04-11 | 112.08 | $113.01 | 996200 |
| 2025-04-10 | 111.98 | $109.68 | 1.4M |
| 2025-04-09 | 112.23 | $113.68 | 1.6M |
| 2025-04-08 | 112.07 | $102.35 | 1.2M |
| 2025-04-07 | 113.10 | $104.88 | 1.7M |
| 2025-04-04 | 113.96 | $105.03 | 1.2M |
| 2025-04-03 | 114.90 | $109.45 | 1.2M |
| 2025-04-02 | 115.48 | $115.95 | 644900 |
| 2025-04-01 | 115.43 | $113.36 | 488600 |
| 2025-03-31 | 115.65 | $113.78 | 467300 |
| 2025-03-28 | 115.84 | $112.46 | 391500 |
| 2025-03-27 | 116.20 | $112.55 | 486100 |
| 2025-03-26 | 116.58 | $113.98 | 500000 |
| 2025-03-25 | 116.86 | $112.79 | 873500 |
| 2025-03-24 | 117.28 | $112.86 | 572100 |
| 2025-03-21 | 117.75 | $111.19 | 1.2M |
| 2025-03-20 | 118.44 | $112.15 | 957600 |
| 2025-03-19 | 119.10 | $114.75 | 467400 |
| 2025-03-18 | 119.56 | $114.47 | 890700 |
| 2025-03-17 | 120.10 | $113.57 | 689300 |
| 2025-03-14 | 120.78 | $111.54 | 1.2M |
| 2025-03-13 | 121.76 | $110.65 | 962400 |
| 2025-03-12 | 122.92 | $114.26 | 790600 |
| 2025-03-11 | 123.84 | $116.76 | 814500 |
| 2025-03-10 | 124.58 | $122.40 | 659000 |
| 2025-03-07 | 124.81 | $125.28 | 430300 |
| 2025-03-06 | 124.76 | $123.26 | 534500 |
| 2025-03-05 | 124.92 | $124.51 | 724400 |
| 2025-03-04 | 124.96 | $121.97 | 682300 |
| 2025-03-03 | 125.28 | $124.41 | 486200 |
| 2025-02-28 | 125.37 | $124.23 | 570100 |
| 2025-02-27 | 125.49 | $122.16 | 304600 |
| 2025-02-26 | 125.84 | $122.59 | 593800 |
| 2025-02-25 | 126.18 | $125.43 | 569300 |
| 2025-02-24 | 126.26 | $123.65 | 742500 |
| 2025-02-21 | 126.53 | $121.91 | 736900 |
| 2025-02-20 | 127.02 | $122.31 | 1.6M |
| 2025-02-19 | 127.52 | $132.00 | 1.1M |
| 2025-02-18 | 127.04 | $132.90 | 1.1M |
| 2025-02-14 | 126.43 | $130.04 | 449700 |
| 2025-02-13 | 126.05 | $128.49 | 316500 |
| 2025-02-12 | 125.79 | $124.92 | 617100 |
| 2025-02-11 | 125.88 | $126.75 | 347700 |
| 2025-02-10 | 125.79 | $128.18 | 346100 |
| 2025-02-07 | 125.54 | $127.73 | 374800 |
| 2025-02-06 | 125.31 | $126.55 | 227600 |
| 2025-02-05 | 125.18 | $126.35 | 245000 |
| 2025-02-04 | 125.06 | $125.10 | 274000 |
| 2025-02-03 | 125.05 | $125.00 | 308000 |
| 2025-01-31 | 125.06 | $126.42 | 385200 |
| 2025-01-30 | 124.91 | $126.79 | 385400 |
| 2025-01-29 | 124.72 | $125.55 | 399400 |
| 2025-01-28 | 124.63 | $126.41 | 254900 |
| 2025-01-27 | 124.44 | $128.19 | 362800 |
| 2025-01-24 | 124.04 | $128.10 | 492400 |
| 2025-01-23 | 123.62 | $126.39 | 430000 |
| 2025-01-22 | 123.33 | $126.10 | 435100 |
| 2025-01-21 | 123.03 | $127.82 | 527700 |
| 2025-01-17 | 122.53 | $125.25 | 610200 |
| 2025-01-16 | 122.24 | $121.65 | 523900 |
| 2025-01-15 | 122.31 | $119.51 | 604200 |
| 2025-01-14 | 122.60 | $119.41 | 552000 |
| 2025-01-13 | 122.94 | $119.61 | 318600 |
| 2025-01-10 | 123.29 | $118.64 | 280500 |
| 2025-01-08 | 123.78 | $120.19 | 471500 |
| 2025-01-07 | 124.15 | $119.91 | 947500 |
| 2025-01-06 | 124.60 | $121.76 | 433700 |
| 2025-01-03 | 124.90 | $121.66 | 376100 |
| 2025-01-02 | 125.24 | $121.02 | 386400 |
| 2024-12-31 | 125.69 | $121.74 | 389500 |
| 2024-12-30 | 126.10 | $121.37 | 333100 |
| 2024-12-27 | 126.60 | $121.92 | 376300 |
| 2024-12-26 | 127.09 | $123.02 | 333500 |
| 2024-12-24 | 127.52 | $123.44 | 274900 |
| 2024-12-23 | 127.95 | $123.50 | 496900 |
| 2024-12-20 | 128.42 | $122.99 | 1.4M |
| 2024-12-19 | 128.99 | $122.29 | 696600 |
| 2024-12-18 | 129.69 | $121.97 | 819400 |
| 2024-12-17 | 130.51 | $128.49 | 501200 |
| 2024-12-16 | 130.72 | $129.89 | 359000 |
| 2024-12-13 | 130.81 | $129.00 | 311300 |
| 2024-12-12 | 131.00 | $128.96 | 378100 |
| 2024-12-11 | 131.21 | $129.65 | 491100 |
| 2024-12-10 | 131.37 | $129.42 | 370500 |
| 2024-12-09 | 131.58 | $131.60 | 355900 |
| 2024-12-06 | 131.58 | $131.22 | 281500 |
| 2024-12-05 | 131.62 | $131.51 | 347000 |
| 2024-12-04 | 131.63 | $132.54 | 257100 |
| 2024-12-03 | 131.53 | $132.12 | 401900 |
| 2024-12-02 | 131.47 | $133.64 | 404900 |
| 2024-11-29 | 131.24 | $134.02 | 242400 |
| 2024-11-27 | 130.95 | $133.62 | 530700 |
| 2024-11-26 | 130.67 | $133.08 | 826500 |
| 2024-11-25 | 130.41 | $133.42 | 586600 |
| 2024-11-22 | 130.10 | $130.35 | 287100 |
| 2024-11-21 | 130.07 | $129.27 | 238200 |
| 2024-11-20 | 130.15 | $127.54 | 239100 |
| 2024-11-19 | 130.43 | $127.68 | 393300 |
| 2024-11-18 | 130.72 | $127.58 | 763400 |
| 2024-11-15 | 131.05 | $126.35 | 630600 |
| 2024-11-14 | 131.54 | $127.15 | 412300 |
| 2024-11-13 | 132.01 | $128.25 | 432800 |
| 2024-11-12 | 132.40 | $128.94 | 889700 |
| 2024-11-11 | 132.76 | $130.04 | 673900 |
| 2024-11-08 | 133.05 | $128.58 | 1.1M |
| 2024-11-07 | 133.52 | $134.99 | 670200 |
| 2024-11-06 | 133.37 | $132.14 | 663800 |
| 2024-11-05 | 133.50 | $132.25 | 423000 |
| 2024-11-04 | 133.63 | $131.93 | 366900 |
| 2024-11-01 | 133.81 | $131.25 | 313900 |
| 2024-10-31 | 134.08 | $132.00 | 328800 |
| 2024-10-30 | 134.29 | $134.03 | 260000 |
| 2024-10-29 | 134.32 | $134.66 | 249000 |
| 2024-10-28 | 134.29 | $134.84 | 270300 |
| 2024-10-25 | 134.23 | $134.69 | 192300 |
| 2024-10-24 | 134.18 | $135.75 | 234000 |
| 2024-10-23 | 134.01 | $135.82 | 185300 |
| 2024-10-22 | 133.82 | $135.89 | 230300 |
| 2024-10-21 | 133.61 | $136.10 | 223000 |
| 2024-10-18 | 133.35 | $136.15 | 286300 |
| 2024-10-17 | 133.05 | $135.96 | 264800 |
| 2024-10-16 | 132.74 | $136.59 | 337400 |
| 2024-10-15 | 132.34 | $138.11 | 282100 |
| 2024-10-14 | 131.73 | $136.24 | 319300 |
| 2024-10-11 | 131.26 | $133.74 | 297000 |
| 2024-10-10 | 131.00 | $131.45 | 311800 |
| 2024-10-09 | 130.95 | $131.92 | 353800 |
| 2024-10-08 | 130.84 | $132.93 | 253000 |
| 2024-10-07 | 130.63 | $132.17 | 292600 |
| 2024-10-04 | 130.46 | $132.61 | 287300 |
| 2024-10-03 | 130.24 | $131.30 | 314600 |
| 2024-10-02 | 130.12 | $131.50 | 275500 |
| 2024-10-01 | 129.98 | $131.79 | 252300 |
| 2024-09-30 | 129.79 | $133.60 | 390400 |
| 2024-09-27 | 129.39 | $133.27 | 395100 |
| 2024-09-26 | 128.98 | $132.50 | 519600 |
| 2024-09-25 | 128.61 | $132.70 | 483800 |
| 2024-09-24 | 128.18 | $135.58 | 399400 |
| 2024-09-23 | 127.40 | $135.23 | 582400 |
| 2024-09-20 | 126.57 | $133.54 | 1.2M |
| 2024-09-19 | 125.84 | $131.60 | 670700 |
| 2024-09-18 | 125.24 | $130.95 | 544000 |
| 2024-09-17 | 124.63 | $129.86 | 508200 |
| 2024-09-16 | 124.08 | $131.13 | 392900 |
| 2024-09-13 | 123.34 | $129.44 | 375900 |
| 2024-09-12 | 122.70 | $127.48 | 504300 |
| 2024-09-11 | 122.20 | $124.57 | 255900 |
| 2024-09-10 | 121.95 | $123.04 | 496100 |
| 2024-09-09 | 121.83 | $122.74 | 424500 |
| 2024-09-06 | 121.74 | $122.63 | 291200 |
| 2024-09-05 | 121.64 | $124.37 | 223400 |
| 2024-09-04 | 121.36 | $125.75 | 602100 |
| 2024-09-03 | 120.89 | $124.41 | 296600 |
| 2024-08-30 | 120.52 | $125.78 | 451500 |
| 2024-08-29 | 119.97 | $124.01 | 293100 |
| 2024-08-28 | 119.54 | $122.63 | 326900 |
| 2024-08-27 | 119.22 | $122.79 | 500900 |
| 2024-08-26 | 118.84 | $122.42 | 233600 |
| 2024-08-23 | 118.47 | $122.19 | 249300 |
| 2024-08-22 | 118.07 | $119.31 | 252800 |
| 2024-08-21 | 117.94 | $119.31 | 257300 |
| 2024-08-20 | 117.80 | $118.82 | 231000 |
| 2024-08-19 | 117.69 | $119.70 | 305400 |
| 2024-08-16 | 117.48 | $119.20 | 299400 |
| 2024-08-15 | 117.30 | $119.01 | 404100 |
| 2024-08-14 | 117.12 | $118.13 | 370800 |
| 2024-08-13 | 117.02 | $117.80 | 364700 |
| 2024-08-12 | 116.93 | $116.37 | 397800 |
| 2024-08-09 | 116.99 | $115.45 | 470000 |
| 2024-08-08 | 117.16 | $116.62 | 677000 |
| 2024-08-07 | 117.21 | $114.06 | 647300 |
| 2024-08-06 | 117.54 | $112.61 | 484000 |
| 2024-08-05 | 118.06 | $110.90 | 734600 |
| 2024-08-02 | 118.82 | $115.56 | 889400 |
| 2024-08-01 | 119.16 | $119.00 | 434600 |
| 2024-07-31 | 119.18 | $119.86 | 466800 |
| 2024-07-30 | 119.10 | $119.75 | 595400 |
| 2024-07-29 | 119.04 | $119.79 | 341400 |
| 2024-07-26 | 118.96 | $120.47 | 216400 |
| 2024-07-25 | 118.80 | $117.84 | 464200 |
| 2024-07-24 | 118.90 | $118.14 | 380500 |
| 2024-07-23 | 118.98 | $121.42 | 206500 |
| 2024-07-22 | 118.72 | $121.29 | 277400 |
| 2024-07-19 | 118.45 | $119.90 | 353000 |
| 2024-07-18 | 118.30 | $120.52 | 575800 |
| 2024-07-17 | 118.06 | $118.66 | 350000 |
| 2024-07-16 | 118.00 | $120.38 | 749600 |
| 2024-07-15 | 117.75 | $117.70 | 392700 |
| 2024-07-12 | 117.76 | $117.50 | 495300 |
| 2024-07-11 | 117.78 | $117.53 | 549000 |
| 2024-07-10 | 117.81 | $117.57 | 454600 |
| 2024-07-09 | 117.84 | $118.53 | 304700 |
| 2024-07-08 | 117.76 | $118.82 | 266100 |
| 2024-07-05 | 117.65 | $118.53 | 240000 |
| 2024-07-03 | 117.56 | $118.71 | 128300 |
| 2024-07-02 | 117.44 | $118.57 | 247900 |
| 2024-07-01 | 117.32 | $117.98 | 353400 |
| 2024-06-28 | 117.25 | $119.53 | 1.4M |
| 2024-06-27 | 117.01 | $118.74 | 357600 |
| 2024-06-26 | 116.83 | $116.98 | 341300 |
| 2024-06-25 | 116.81 | $117.78 | 350300 |
| 2024-06-24 | 116.71 | $117.90 | 400000 |
| 2024-06-21 | 116.58 | $117.31 | 990500 |
| 2024-06-20 | 116.51 | $114.99 | 328900 |
| 2024-06-18 | 116.67 | $114.69 | 253000 |
| 2024-06-17 | 116.87 | $114.35 | 334500 |
| 2024-06-14 | 117.14 | $114.61 | 298600 |
| 2024-06-13 | 117.41 | $116.02 | 270100 |
| 2024-06-12 | 117.55 | $117.35 | 338300 |
| 2024-06-11 | 117.57 | $117.11 | 302000 |
| 2024-06-10 | 117.62 | $117.49 | 353800 |
| 2024-06-07 | 117.64 | $116.85 | 224900 |
| 2024-06-06 | 117.72 | $116.85 | 188900 |
| 2024-06-05 | 117.81 | $116.85 | 230100 |
| 2024-06-04 | 117.91 | $117.09 | 268200 |
| 2024-06-03 | 118.00 | $117.13 | 296300 |
| 2024-05-31 | 118.09 | $118.11 | 406800 |
| 2024-05-30 | 118.09 | $116.78 | 385000 |
| 2024-05-29 | 118.23 | $115.15 | 562200 |
| 2024-05-28 | 118.55 | $118.43 | 288500 |
| 2024-05-24 | 118.56 | $119.86 | 285800 |
| 2024-05-23 | 118.43 | $118.68 | 571200 |
| 2024-05-22 | 118.40 | $119.61 | 410500 |
| 2024-05-21 | 118.27 | $120.74 | 321300 |
| 2024-05-20 | 118.01 | $120.75 | 309400 |
| 2024-05-17 | 117.72 | $119.91 | 232600 |
| 2024-05-16 | 117.49 | $120.22 | 290000 |
| 2024-05-15 | 117.21 | $121.82 | 417100 |
| 2024-05-14 | 116.72 | $119.53 | 318100 |
| 2024-05-13 | 116.42 | $119.22 | 339800 |
| 2024-05-10 | 116.13 | $119.84 | 319300 |
| 2024-05-09 | 115.74 | $119.49 | 291200 |
| 2024-05-08 | 115.35 | $116.96 | 291400 |
| 2024-05-07 | 115.18 | $117.51 | 591000 |
| 2024-05-06 | 114.93 | $116.72 | 459800 |
| 2024-05-03 | 114.74 | $115.08 | 641300 |
| 2024-05-02 | 114.71 | $118.68 | 1.2M |
| 2024-05-01 | 114.29 | $117.50 | 876300 |
| 2024-04-30 | 113.95 | $115.85 | 557300 |
| 2024-04-29 | 113.75 | $115.39 | 203500 |
| 2024-04-26 | 113.58 | $114.37 | 188600 |
| 2024-04-25 | 113.49 | $112.81 | 331700 |
| 2024-04-24 | 113.56 | $114.06 | 222800 |
| 2024-04-23 | 113.51 | $114.64 | 235100 |
| 2024-04-22 | 113.39 | $113.71 | 394100 |
| 2024-04-19 | 113.36 | $111.44 | 290900 |
| 2024-04-18 | 113.56 | $110.72 | 243800 |
| 2024-04-17 | 113.86 | $110.64 | 295500 |
| 2024-04-16 | 114.20 | $111.28 | 349100 |
| 2024-04-15 | 114.51 | $111.20 | 315100 |
| 2024-04-12 | 114.86 | $111.67 | 268700 |
| 2024-04-11 | 115.19 | $113.45 | 315400 |
| 2024-04-10 | 115.37 | $112.28 | 425800 |
| 2024-04-09 | 115.70 | $116.05 | 340700 |
| 2024-04-08 | 115.66 | $115.29 | 248700 |
| 2024-04-05 | 115.70 | $115.03 | 267200 |
| 2024-04-04 | 115.77 | $114.59 | 291900 |
| 2024-04-03 | 115.90 | $115.59 | 247600 |
| 2024-04-02 | 115.93 | $115.26 | 333200 |
| 2024-04-01 | 116.00 | $116.09 | 386500 |
| 2024-03-28 | 115.99 | $119.41 | 339500 |
| 2024-03-27 | 115.63 | $118.73 | 457500 |
| 2024-03-26 | 115.30 | $116.21 | 399400 |
| 2024-03-25 | 115.21 | $117.03 | 215800 |
| 2024-03-22 | 115.02 | $116.57 | 354200 |
| 2024-03-21 | 114.85 | $118.07 | 443200 |
| 2024-03-20 | 114.51 | $116.24 | 342900 |
| 2024-03-19 | 114.33 | $116.07 | 400900 |
| 2024-03-18 | 114.15 | $116.18 | 297800 |
| 2024-03-15 | 113.94 | $116.09 | 808000 |
| 2024-03-14 | 113.71 | $116.45 | 517500 |
| 2024-03-13 | 113.42 | $117.43 | 368300 |
| 2024-03-12 | 113.00 | $117.29 | 363800 |
| 2024-03-11 | 112.55 | $116.77 | 331500 |
| 2024-03-08 | 112.10 | $118.16 | 455300 |
| 2024-03-07 | 111.46 | $120.58 | 861400 |
| 2024-03-06 | 110.51 | $117.55 | 921200 |
| 2024-03-05 | 109.76 | $117.13 | 742100 |
| 2024-03-04 | 108.99 | $116.02 | 782800 |
| 2024-03-01 | 108.25 | $111.37 | 449700 |
| 2024-02-29 | 107.92 | $110.55 | 545700 |
| 2024-02-28 | 107.64 | $108.59 | 430600 |
| 2024-02-27 | 107.54 | $109.43 | 272300 |
| 2024-02-26 | 107.34 | $109.53 | 560400 |
| 2024-02-23 | 107.11 | $110.08 | 963900 |
| 2024-02-22 | 106.80 | $112.83 | 1.0M |
| 2024-02-21 | 106.17 | $107.71 | 508800 |
| 2024-02-20 | 106.01 | $107.83 | 499400 |
| 2024-02-16 | 105.81 | $107.25 | 421300 |
| 2024-02-15 | 105.66 | $107.97 | 355000 |
| 2024-02-14 | 105.42 | $106.04 | 328200 |
| 2024-02-13 | 105.35 | $104.55 | 512400 |
| 2024-02-12 | 105.44 | $107.20 | 435300 |
| 2024-02-09 | 105.25 | $105.92 | 268500 |
| 2024-02-08 | 105.18 | $105.67 | 348100 |
| 2024-02-07 | 105.13 | $104.53 | 345400 |
| 2024-02-06 | 105.19 | $104.28 | 379300 |
| 2024-02-05 | 105.29 | $102.48 | 331800 |
| 2024-02-02 | 105.59 | $105.67 | 238000 |
| 2024-02-01 | 105.58 | $106.39 | 310900 |
| 2024-01-31 | 105.49 | $104.68 | 322600 |
| 2024-01-30 | 105.58 | $106.82 | 206500 |
| 2024-01-29 | 105.45 | $107.66 | 236500 |
| 2024-01-26 | 105.21 | $106.37 | 202200 |
| 2024-01-25 | 105.09 | $105.73 | 336800 |
| 2024-01-24 | 105.03 | $105.20 | 173200 |
| 2024-01-23 | 105.01 | $106.69 | 177800 |
| 2024-01-22 | 104.83 | $106.79 | 316300 |
| 2024-01-19 | 104.62 | $105.76 | 373000 |
| 2024-01-18 | 104.50 | $103.55 | 370700 |
| 2024-01-17 | 104.60 | $103.90 | 952400 |
| 2024-01-16 | 104.68 | $105.70 | 396100 |
| 2024-01-12 | 104.57 | $106.42 | 252500 |
| 2024-01-11 | 104.38 | $104.94 | 361700 |
| 2024-01-10 | 104.32 | $105.15 | 296800 |
| 2024-01-09 | 104.23 | $103.46 | 245900 |
| 2024-01-08 | 104.31 | $104.06 | 587300 |
| 2024-01-05 | 104.34 | $102.42 | 381600 |
| 2024-01-04 | 104.54 | $101.56 | 487200 |
| 2024-01-03 | 104.85 | $101.03 | 631300 |
| 2024-01-02 | 105.25 | $106.55 | 381900 |
| 2023-12-29 | 105.12 | $106.28 | 271500 |
| 2023-12-28 | 105.00 | $107.62 | 189000 |
| 2023-12-27 | 104.72 | $107.08 | 218900 |
| 2023-12-26 | 104.47 | $106.76 | 291900 |
| 2023-12-22 | 104.23 | $106.32 | 242400 |
| 2023-12-21 | 104.01 | $106.42 | 335800 |
| 2023-12-20 | 103.76 | $106.17 | 346400 |
| 2023-12-19 | 103.50 | $108.03 | 665200 |
| 2023-12-18 | 103.03 | $107.08 | 290100 |
| 2023-12-15 | 102.60 | $107.43 | 1.7M |
| 2023-12-14 | 102.09 | $111.14 | 1.2M |
| 2023-12-13 | 101.14 | $107.62 | 750200 |
| 2023-12-12 | 100.46 | $104.56 | 277700 |
| 2023-12-11 | 100.02 | $104.70 | 297500 |
| 2023-12-08 | 99.53 | $105.02 | 494000 |
| 2023-12-07 | 98.95 | $103.68 | 252300 |
| 2023-12-06 | 98.46 | $104.06 | 445500 |
| 2023-12-05 | 97.87 | $104.09 | 430700 |
| 2023-12-04 | 97.21 | $104.74 | 519600 |
| 2023-12-01 | 96.42 | $104.22 | 564400 |
| 2023-11-30 | 95.60 | $101.29 | 408200 |
| 2023-11-29 | 95.00 | $100.04 | 470600 |
| 2023-11-28 | 94.47 | $99.06 | 460100 |
| 2023-11-27 | 93.98 | $98.81 | 353000 |
| 2023-11-24 | 93.47 | $98.50 | 88400 |
| 2023-11-22 | 92.95 | $98.24 | 177300 |
| 2023-11-21 | 92.39 | $97.45 | 411900 |
| 2023-11-20 | 91.86 | $99.51 | 384400 |
| 2023-11-17 | 91.05 | $98.06 | 735400 |
| 2023-11-16 | 90.31 | $96.61 | 328900 |
| 2023-11-15 | 89.65 | $96.15 | 544400 |
| 2023-11-14 | 88.97 | $96.47 | 633000 |
| 2023-11-13 | 88.18 | $92.07 | 426400 |
| 2023-11-10 | 87.77 | $92.96 | 251600 |
| 2023-11-09 | 87.22 | $91.98 | 435100 |
| 2023-11-08 | 86.72 | $92.98 | 418100 |
| 2023-11-07 | 86.06 | $94.31 | 627700 |
| 2023-11-06 | 85.19 | $94.42 | 567300 |
| 2023-11-03 | 84.22 | $95.00 | 1.1M |
| 2023-11-02 | 83.08 | $92.17 | 2.0M |
| 2023-11-01 | 82.13 | $81.99 | 692500 |
| 2023-10-31 | 82.14 | $82.27 | 600100 |
| 2023-10-30 | 82.13 | $81.28 | 410600 |
| 2023-10-27 | 82.22 | $80.37 | 369700 |
| 2023-10-26 | 82.41 | $81.44 | 306200 |
| 2023-10-25 | 82.51 | $80.98 | 425900 |
| 2023-10-24 | 82.67 | $83.01 | 737600 |
| 2023-10-23 | 82.64 | $81.81 | 536300 |
| 2023-10-20 | 82.73 | $80.67 | 627000 |
| 2023-10-19 | 82.94 | $82.88 | 533700 |
| 2023-10-18 | 82.95 | $83.69 | 465500 |
| 2023-10-17 | 82.87 | $85.52 | 786000 |
| 2023-10-16 | 82.59 | $84.94 | 659200 |
| 2023-10-13 | 82.34 | $81.35 | 321800 |
| 2023-10-12 | 82.45 | $81.12 | 246000 |
| 2023-10-11 | 82.59 | $82.35 | 382000 |
| 2023-10-10 | 82.61 | $81.32 | 510900 |
| 2023-10-09 | 82.75 | $79.29 | 363700 |
| 2023-10-06 | 83.11 | $78.85 | 491100 |
| 2023-10-05 | 83.56 | $78.53 | 1.1M |
| 2023-10-04 | 84.09 | $80.51 | 294000 |
| 2023-10-03 | 84.47 | $79.82 | 715900 |
| 2023-10-02 | 84.96 | $80.77 | 401100 |
| 2023-09-29 | 85.40 | $83.47 | 516000 |
| 2023-09-28 | 85.60 | $82.43 | 351800 |
| 2023-09-27 | 85.94 | $81.92 | 490700 |
| 2023-09-26 | 86.36 | $82.80 | 372100 |
| 2023-09-25 | 86.74 | $84.93 | 414400 |
| 2023-09-22 | 86.93 | $84.24 | 471300 |
| 2023-09-21 | 87.21 | $83.93 | 431700 |
| 2023-09-20 | 87.55 | $84.71 | 308100 |
| 2023-09-19 | 87.85 | $84.58 | 452100 |
| 2023-09-18 | 88.20 | $84.49 | 492900 |
| 2023-09-15 | 88.59 | $85.50 | 1.1M |
| 2023-09-14 | 88.91 | $87.75 | 304400 |
| 2023-09-13 | 89.04 | $85.74 | 330300 |
| 2023-09-12 | 89.38 | $86.81 | 299700 |
| 2023-09-11 | 89.65 | $87.15 | 361300 |
| 2023-09-08 | 89.92 | $86.47 | 567700 |
| 2023-09-07 | 90.28 | $87.43 | 542800 |
| 2023-09-06 | 90.58 | $89.64 | 269600 |
| 2023-09-05 | 90.68 | $89.60 | 438900 |
| 2023-09-01 | 90.79 | $91.48 | 230000 |
| 2023-08-31 | 90.72 | $91.22 | 307400 |
| 2023-08-30 | 90.67 | $91.33 | 347800 |
| 2023-08-29 | 90.60 | $91.58 | 240800 |
| 2023-08-28 | 90.49 | $90.28 | 317800 |
| 2023-08-25 | 90.52 | $89.27 | 300600 |
| 2023-08-24 | 90.65 | $88.98 | 463100 |
| 2023-08-23 | 90.82 | $90.31 | 420600 |
| 2023-08-22 | 90.88 | $88.50 | 353900 |
| 2023-08-21 | 91.13 | $87.65 | 414900 |
| 2023-08-18 | 91.49 | $87.18 | 384800 |
| 2023-08-17 | 91.95 | $85.55 | 296800 |
| 2023-08-16 | 92.62 | $86.90 | 249500 |
| 2023-08-15 | 93.22 | $87.84 | 339700 |
| 2023-08-14 | 93.79 | $89.00 | 282900 |
| 2023-08-11 | 94.29 | $90.01 | 372000 |
| 2023-08-10 | 94.74 | $89.93 | 367800 |
| 2023-08-09 | 95.25 | $89.40 | 441100 |
| 2023-08-08 | 95.87 | $89.46 | 536400 |
| 2023-08-07 | 96.54 | $90.22 | 591600 |
| 2023-08-04 | 97.21 | $89.40 | 1.3M |
| 2023-08-03 | 98.03 | $91.70 | 1.6M |
| 2023-08-02 | 98.69 | $96.41 | 704100 |
| 2023-08-01 | 98.94 | $98.89 | 367900 |
| 2023-07-31 | 98.94 | $98.70 | 357900 |
| 2023-07-28 | 98.97 | $98.42 | 280400 |
| 2023-07-27 | 99.02 | $96.55 | 307200 |
| 2023-07-26 | 99.28 | $97.84 | 273700 |
| 2023-07-25 | 99.43 | $97.69 | 494700 |
| 2023-07-24 | 99.62 | $97.75 | 852400 |
| 2023-07-21 | 99.82 | $100.77 | 417500 |
| 2023-07-20 | 99.71 | $102.54 | 287600 |
| 2023-07-19 | 99.42 | $102.30 | 452000 |
| 2023-07-18 | 99.11 | $103.31 | 294300 |
| 2023-07-17 | 98.67 | $102.20 | 243500 |
| 2023-07-14 | 98.30 | $101.57 | 279600 |
| 2023-07-13 | 97.96 | $101.03 | 316500 |
| 2023-07-12 | 97.63 | $101.49 | 327400 |
| 2023-07-11 | 97.23 | $101.03 | 239800 |
| 2023-07-10 | 96.83 | $99.95 | 223400 |
| 2023-07-07 | 96.50 | $99.03 | 172400 |
| 2023-07-06 | 96.23 | $97.66 | 271500 |
| 2023-07-05 | 96.08 | $99.13 | 256200 |
| 2023-07-03 | 95.76 | $98.93 | 233500 |
| 2023-06-30 | 95.43 | $99.25 | 600000 |
| 2023-06-29 | 95.02 | $98.81 | 249800 |
| 2023-06-28 | 94.62 | $97.13 | 307100 |
| 2023-06-27 | 94.36 | $96.97 | 329800 |
| 2023-06-26 | 94.09 | $94.79 | 440700 |
| 2023-06-23 | 94.01 | $92.41 | 679000 |
| 2023-06-22 | 94.18 | $93.26 | 332200 |
| 2023-06-21 | 94.28 | $94.58 | 412100 |
| 2023-06-20 | 94.25 | $94.99 | 485900 |
| 2023-06-16 | 94.17 | $96.50 | 757800 |
| 2023-06-15 | 93.92 | $95.71 | 567200 |
| 2023-06-14 | 93.73 | $95.88 | 669400 |
| 2023-06-13 | 93.51 | $94.70 | 315100 |
| 2023-06-12 | 93.38 | $93.31 | 219500 |
| 2023-06-09 | 93.39 | $92.94 | 232000 |
| 2023-06-08 | 93.44 | $93.25 | 244800 |
| 2023-06-07 | 93.46 | $94.17 | 344700 |
| 2023-06-06 | 93.38 | $92.13 | 362700 |
| 2023-06-05 | 93.51 | $91.89 | 408100 |
| 2023-06-02 | 93.68 | $93.63 | 413800 |
| 2023-06-01 | 93.69 | $91.51 | 324800 |
| 2023-05-31 | 93.92 | $89.88 | 613200 |
| 2023-05-30 | 94.35 | $90.09 | 369500 |
| 2023-05-26 | 94.79 | $91.10 | 415400 |
| 2023-05-25 | 95.18 | $90.47 | 454200 |
| 2023-05-24 | 95.68 | $89.18 | 671700 |
| 2023-05-23 | 96.36 | $92.01 | 625100 |
| 2023-05-22 | 96.82 | $93.77 | 415800 |
| 2023-05-19 | 97.14 | $94.53 | 375600 |
| 2023-05-18 | 97.42 | $94.69 | 366600 |
| 2023-05-17 | 97.70 | $95.25 | 305000 |
| 2023-05-16 | 97.96 | $92.56 | 285400 |
| 2023-05-15 | 98.53 | $94.83 | 307100 |
| 2023-05-12 | 98.92 | $94.87 | 292200 |
| 2023-05-11 | 99.35 | $94.53 | 352500 |
| 2023-05-10 | 99.85 | $95.38 | 224500 |
| 2023-05-09 | 100.32 | $94.76 | 586100 |
| 2023-05-08 | 100.91 | $94.56 | 562500 |
| 2023-05-05 | 101.58 | $96.52 | 632600 |
| 2023-05-04 | 102.11 | $97.11 | 880800 |
| 2023-05-03 | 102.64 | $102.25 | 533000 |
| 2023-05-02 | 102.68 | $102.18 | 498800 |
| 2023-05-01 | 102.73 | $105.39 | 388300 |
| 2023-04-28 | 102.45 | $105.68 | 457700 |
| 2023-04-27 | 102.11 | $105.04 | 340500 |
| 2023-04-26 | 101.80 | $102.79 | 285100 |
| 2023-04-25 | 101.69 | $103.74 | 280500 |
| 2023-04-24 | 101.48 | $104.64 | 232900 |
| 2023-04-21 | 101.15 | $103.62 | 229100 |
| 2023-04-20 | 100.89 | $102.87 | 230800 |
| 2023-04-19 | 100.68 | $104.98 | 377800 |
| 2023-04-18 | 100.22 | $104.61 | 530200 |
| 2023-04-17 | 99.76 | $104.77 | 559000 |
| 2023-04-14 | 99.24 | $101.76 | 460400 |
| 2023-04-13 | 98.97 | $102.31 | 343300 |
| 2023-04-12 | 98.62 | $100.82 | 291900 |
| 2023-04-11 | 98.39 | $101.28 | 413200 |
| 2023-04-10 | 98.08 | $99.78 | 236000 |
| 2023-04-06 | 97.90 | $98.02 | 244500 |
| 2023-04-05 | 97.89 | $97.59 | 372000 |
| 2023-04-04 | 97.92 | $98.41 | 436300 |
| 2023-04-03 | 97.87 | $99.91 | 345200 |
| 2023-03-31 | 97.66 | $99.89 | 470200 |
| 2023-03-30 | 97.42 | $97.11 | 259900 |
| 2023-03-29 | 97.45 | $95.72 | 329100 |
| 2023-03-28 | 97.64 | $94.32 | 309000 |
| 2023-03-27 | 97.99 | $94.46 | 529800 |
| 2023-03-24 | 98.36 | $94.62 | 447100 |
| 2023-03-23 | 98.75 | $91.99 | 350800 |
| 2023-03-22 | 99.46 | $92.94 | 447600 |
| 2023-03-21 | 100.15 | $96.20 | 292100 |
| 2023-03-20 | 100.56 | $95.70 | 544400 |
| 2023-03-17 | 101.08 | $93.82 | 743800 |
| 2023-03-16 | 101.84 | $95.90 | 485000 |
| 2023-03-15 | 102.46 | $97.25 | 421200 |
| 2023-03-14 | 103.01 | $98.46 | 382600 |
| 2023-03-13 | 103.49 | $98.11 | 448900 |
| 2023-03-10 | 104.06 | $98.19 | 494200 |
| 2023-03-09 | 104.68 | $100.98 | 478300 |
| 2023-03-08 | 105.07 | $105.12 | 334400 |
| 2023-03-07 | 105.06 | $103.95 | 302600 |
| 2023-03-06 | 105.18 | $105.08 | 218900 |
| 2023-03-03 | 105.19 | $106.34 | 379700 |
| 2023-03-02 | 105.07 | $105.99 | 396500 |
| 2023-03-01 | 104.97 | $104.42 | 447500 |
| 2023-02-28 | 105.03 | $104.56 | 583500 |
| 2023-02-27 | 105.08 | $103.73 | 581300 |
| 2023-02-24 | 105.22 | $101.87 | 665900 |
| 2023-02-23 | 105.57 | $104.73 | 809800 |
| 2023-02-22 | 105.66 | $105.11 | 361900 |
| 2023-02-21 | 105.72 | $105.08 | 405400 |
| 2023-02-17 | 105.79 | $107.73 | 321200 |
| 2023-02-16 | 105.58 | $106.84 | 310500 |
| 2023-02-15 | 105.45 | $107.73 | 241300 |
| 2023-02-14 | 105.21 | $106.96 | 419600 |
| 2023-02-13 | 105.02 | $106.79 | 337200 |
| 2023-02-10 | 104.84 | $106.64 | 267900 |
| 2023-02-09 | 104.65 | $106.53 | 324600 |
| 2023-02-08 | 104.45 | $108.00 | 349900 |
| 2023-02-07 | 104.08 | $109.01 | 463500 |
| 2023-02-06 | 103.56 | $108.05 | 339100 |
| 2023-02-03 | 103.08 | $109.61 | 394400 |
| 2023-02-02 | 102.40 | $111.21 | 695600 |
| 2023-02-01 | 101.47 | $106.71 | 730600 |
| 2023-01-31 | 100.92 | $106.54 | 641700 |
| 2023-01-30 | 100.33 | $103.48 | 371900 |
| 2023-01-27 | 100.00 | $104.60 | 360800 |
| 2023-01-26 | 99.51 | $104.21 | 318200 |
| 2023-01-25 | 99.02 | $101.63 | 506500 |
| 2023-01-24 | 98.74 | $101.16 | 289500 |
| 2023-01-23 | 98.49 | $102.39 | 647100 |
| 2023-01-20 | 98.08 | $100.12 | 397300 |
| 2023-01-19 | 97.86 | $99.35 | 466200 |
| 2023-01-18 | 97.70 | $101.34 | 404900 |
| 2023-01-17 | 97.32 | $102.97 | 776800 |
| 2023-01-13 | 96.73 | $102.10 | 441800 |
| 2023-01-12 | 96.16 | $101.98 | 838300 |
| 2023-01-11 | 95.55 | $101.41 | 938200 |
| 2023-01-10 | 94.93 | $98.29 | 455900 |
| 2023-01-09 | 94.58 | $96.32 | 283300 |
| 2023-01-06 | 94.39 | $96.14 | 396500 |
| 2023-01-05 | 94.21 | $92.32 | 431000 |
| 2023-01-04 | 94.41 | $93.84 | 480200 |
| 2023-01-03 | 94.47 | $91.81 | 794900 |
| 2022-12-30 | 94.75 | $94.40 | 297800 |
| 2022-12-29 | 94.78 | $94.69 | 462800 |
| 2022-12-28 | 94.79 | $93.50 | 728700 |
| 2022-12-27 | 94.93 | $93.77 | 284700 |
| 2022-12-23 | 95.05 | $93.76 | 234800 |
| 2022-12-22 | 95.19 | $93.16 | 380700 |
| 2022-12-21 | 95.40 | $93.49 | 404500 |
| 2022-12-20 | 95.60 | $92.37 | 302400 |
| 2022-12-19 | 95.94 | $92.12 | 468800 |
| 2022-12-16 | 96.35 | $93.78 | 870600 |
| 2022-12-15 | 96.62 | $96.98 | 682100 |
| 2022-12-14 | 96.58 | $100.60 | 739900 |
| 2022-12-13 | 96.16 | $100.49 | 1.2M |
| 2022-12-12 | 95.70 | $97.12 | 483900 |
| 2022-12-09 | 95.55 | $94.71 | 379300 |
| 2022-12-08 | 95.64 | $94.11 | 326100 |
| 2022-12-07 | 95.80 | $93.44 | 387200 |
| 2022-12-06 | 96.05 | $92.88 | 743900 |
| 2022-12-05 | 96.38 | $95.38 | 701500 |
| 2022-12-02 | 96.49 | $99.28 | 462700 |
| 2022-12-01 | 96.19 | $100.11 | 495300 |
| 2022-11-30 | 95.78 | $100.14 | 829100 |
| 2022-11-29 | 95.32 | $99.14 | 503800 |
| 2022-11-28 | 94.92 | $98.95 | 552400 |
| 2022-11-25 | 94.49 | $99.98 | 273800 |
| 2022-11-23 | 93.91 | $99.44 | 478500 |
| 2022-11-22 | 93.33 | $98.04 | 430300 |
| 2022-11-21 | 92.84 | $96.52 | 513500 |
| 2022-11-18 | 92.45 | $96.48 | 599400 |
| 2022-11-17 | 92.03 | $96.00 | 584900 |
| 2022-11-16 | 91.61 | $96.19 | 577100 |
| 2022-11-15 | 91.13 | $95.72 | 379300 |
| 2022-11-14 | 90.64 | $93.67 | 589700 |
| 2022-11-11 | 90.32 | $95.91 | 624500 |
| 2022-11-10 | 89.73 | $95.28 | 556300 |
| 2022-11-09 | 89.15 | $88.07 | 603600 |
| 2022-11-08 | 89.26 | $87.34 | 568700 |
| 2022-11-07 | 89.47 | $88.00 | 778100 |
| 2022-11-04 | 89.62 | $88.76 | 1.3M |
| 2022-11-03 | 89.71 | $89.70 | 655500 |
| 2022-11-02 | 89.71 | $90.41 | 737600 |
| 2022-11-01 | 89.64 | $93.56 | 531900 |
| 2022-10-31 | 89.23 | $92.23 | 917600 |
| 2022-10-28 | 88.91 | $93.47 | 511200 |
| 2022-10-27 | 88.43 | $92.10 | 334200 |
| 2022-10-26 | 88.05 | $91.59 | 460800 |
| 2022-10-25 | 87.67 | $91.75 | 476800 |
| 2022-10-24 | 87.24 | $88.63 | 314600 |
| 2022-10-21 | 87.10 | $88.61 | 554400 |
| 2022-10-20 | 86.94 | $87.44 | 401600 |
| 2022-10-19 | 86.88 | $87.02 | 604800 |
| 2022-10-18 | 86.87 | $88.73 | 514600 |
| 2022-10-17 | 86.67 | $87.29 | 513700 |
| 2022-10-14 | 86.61 | $84.12 | 568400 |
| 2022-10-13 | 86.87 | $85.06 | 361600 |
| 2022-10-12 | 87.06 | $83.33 | 539600 |
| 2022-10-11 | 87.46 | $84.25 | 635100 |
| 2022-10-10 | 87.79 | $83.78 | 449400 |
| 2022-10-07 | 88.22 | $85.10 | 686600 |
| 2022-10-06 | 88.54 | $87.10 | 447400 |
| 2022-10-05 | 88.69 | $87.71 | 945900 |
| 2022-10-04 | 88.80 | $88.63 | 1.1M |
| 2022-10-03 | 88.82 | $84.09 | 755500 |
| 2022-09-30 | 89.31 | $82.49 | 788700 |
| 2022-09-29 | 90.03 | $83.90 | 638800 |
| 2022-09-28 | 90.68 | $85.90 | 617900 |
| 2022-09-27 | 91.18 | $82.87 | 629800 |
| 2022-09-26 | 92.06 | $82.59 | 739900 |
| 2022-09-23 | 93.05 | $84.20 | 666900 |
| 2022-09-22 | 93.98 | $85.10 | 591300 |
| 2022-09-21 | 94.92 | $88.34 | 300100 |
| 2022-09-20 | 95.61 | $90.15 | 417600 |
| 2022-09-19 | 96.19 | $92.95 | 375700 |
| 2022-09-16 | 96.53 | $92.71 | 1.1M |
| 2022-09-15 | 96.93 | $94.75 | 427500 |
| 2022-09-14 | 97.16 | $95.32 | 634200 |
| 2022-09-13 | 97.35 | $95.55 | 388300 |
| 2022-09-12 | 97.54 | $99.63 | 469500 |
| 2022-09-09 | 97.32 | $98.27 | 462500 |
| 2022-09-08 | 97.22 | $96.88 | 443800 |
| 2022-09-07 | 97.26 | $96.67 | 335800 |
| 2022-09-06 | 97.32 | $92.98 | 627300 |
| 2022-09-02 | 97.77 | $92.49 | 350300 |
| 2022-09-01 | 98.33 | $93.89 | 409500 |
| 2022-08-31 | 98.80 | $93.89 | 305500 |
| 2022-08-30 | 99.31 | $94.05 | 430500 |
| 2022-08-29 | 99.87 | $95.84 | 434900 |
| 2022-08-26 | 100.29 | $97.29 | 344100 |
| 2022-08-25 | 100.61 | $100.29 | 198100 |
| 2022-08-24 | 100.64 | $98.56 | 280400 |
| 2022-08-23 | 100.86 | $97.80 | 259100 |
| 2022-08-22 | 101.18 | $97.53 | 490300 |
| 2022-08-19 | 101.57 | $102.74 | 496500 |
| 2022-08-18 | 101.44 | $104.06 | 244800 |
| 2022-08-17 | 101.17 | $103.66 | 425800 |
| 2022-08-16 | 100.91 | $105.93 | 220700 |
| 2022-08-15 | 100.38 | $105.89 | 351800 |
| 2022-08-12 | 99.80 | $105.55 | 194600 |
| 2022-08-11 | 99.19 | $104.41 | 376100 |
| 2022-08-10 | 98.64 | $104.47 | 336800 |
| 2022-08-09 | 98.03 | $102.29 | 395200 |
| 2022-08-08 | 97.58 | $102.53 | 375100 |
| 2022-08-05 | 97.06 | $100.62 | 250700 |
| 2022-08-04 | 96.69 | $100.07 | 514000 |
| 2022-08-03 | 96.33 | $100.12 | 610700 |
| 2022-08-02 | 95.93 | $99.06 | 512800 |
| 2022-08-01 | 95.60 | $100.87 | 500600 |
| 2022-07-29 | 95.05 | $101.06 | 567000 |
| 2022-07-28 | 94.42 | $99.79 | 433100 |
| 2022-07-27 | 93.85 | $97.75 | 488700 |
| 2022-07-26 | 93.44 | $94.20 | 438500 |
| 2022-07-25 | 93.36 | $96.22 | 439900 |
| 2022-07-22 | 93.06 | $96.14 | 579200 |
| 2022-07-21 | 92.73 | $98.36 | 402200 |
| 2022-07-20 | 92.14 | $99.77 | 952500 |
| 2022-07-19 | 91.34 | $96.95 | 722600 |
| 2022-07-18 | 90.75 | $92.60 | 529200 |
| 2022-07-15 | 90.55 | $91.69 | 315800 |
| 2022-07-14 | 90.43 | $88.86 | 410600 |
| 2022-07-13 | 90.60 | $90.38 | 295300 |
| 2022-07-12 | 90.62 | $90.47 | 363200 |
| 2022-07-11 | 90.64 | $90.30 | 389100 |
| 2022-07-08 | 90.67 | $91.38 | 403600 |
| 2022-07-07 | 90.60 | $91.72 | 598100 |
| 2022-07-06 | 90.48 | $88.41 | 432900 |
| 2022-07-05 | 90.70 | $88.36 | 572100 |
| 2022-07-01 | 90.94 | $88.49 | 617600 |
| 2022-06-30 | 91.20 | $87.97 | 575300 |
| 2022-06-29 | 91.54 | $88.29 | 533800 |
| 2022-06-28 | 91.88 | $89.11 | 457100 |
| 2022-06-27 | 92.17 | $91.18 | 396700 |
| 2022-06-24 | 92.28 | $92.09 | 1.3M |
| 2022-06-23 | 92.30 | $91.07 | 566400 |
| 2022-06-22 | 92.43 | $89.60 | 630100 |
| 2022-06-21 | 92.73 | $89.52 | 720200 |
| 2022-06-17 | 93.06 | $88.35 | 1.6M |
| 2022-06-16 | 93.56 | $84.54 | 1.5M |
| 2022-06-15 | 94.51 | $88.36 | 829800 |
| 2022-06-14 | 95.16 | $86.85 | 920000 |
| 2022-06-13 | 96.03 | $86.92 | 1.2M |
| 2022-06-10 | 96.99 | $89.41 | 995300 |
| 2022-06-09 | 97.79 | $93.31 | 466700 |
| 2022-06-08 | 98.26 | $95.63 | 333800 |
| 2022-06-07 | 98.54 | $97.83 | 286900 |
| 2022-06-06 | 98.61 | $96.58 | 319800 |
| 2022-06-03 | 98.82 | $96.02 | 323200 |
| 2022-06-02 | 99.12 | $97.83 | 441700 |
| 2022-06-01 | 99.26 | $96.99 | 324600 |
| 2022-05-31 | 99.49 | $97.95 | 747600 |
| 2022-05-27 | 99.66 | $98.77 | 399900 |
| 2022-05-26 | 99.75 | $95.97 | 654700 |
| 2022-05-25 | 100.15 | $94.12 | 830500 |
| 2022-05-24 | 100.78 | $91.49 | 998200 |
| 2022-05-23 | 101.76 | $96.61 | 559300 |
| 2022-05-20 | 102.30 | $94.97 | 906400 |
| 2022-05-19 | 103.07 | $94.45 | 852300 |
| 2022-05-18 | 103.98 | $97.43 | 446700 |
| 2022-05-17 | 104.67 | $100.71 | 516600 |
| 2022-05-16 | 105.09 | $98.64 | 328600 |
| 2022-05-13 | 105.77 | $99.19 | 508200 |
| 2022-05-12 | 106.46 | $96.12 | 707000 |
| 2022-05-11 | 107.55 | $96.89 | 565000 |
| 2022-05-10 | 108.67 | $97.60 | 906800 |
| 2022-05-09 | 109.83 | $97.74 | 909900 |
| 2022-05-06 | 111.11 | $104.35 | 881600 |
| 2022-05-05 | 111.82 | $107.19 | 977200 |
| 2022-05-04 | 112.31 | $109.44 | 727500 |
| 2022-05-03 | 112.61 | $107.06 | 838200 |
| 2022-05-02 | 113.19 | $109.55 | 569200 |
| 2022-04-29 | 113.58 | $110.41 | 555100 |
| 2022-04-28 | 113.91 | $114.14 | 356600 |
| 2022-04-27 | 113.88 | $111.96 | 402700 |
| 2022-04-26 | 114.09 | $111.10 | 580700 |
| 2022-04-25 | 114.40 | $114.09 | 434800 |
| 2022-04-22 | 114.43 | $113.99 | 314800 |
| 2022-04-21 | 114.48 | $116.64 | 377400 |
| 2022-04-20 | 114.25 | $117.35 | 555100 |
| 2022-04-19 | 113.93 | $114.88 | 531800 |
| 2022-04-18 | 113.83 | $112.46 | 259000 |
| 2022-04-14 | 113.97 | $112.75 | 298700 |
| 2022-04-13 | 114.10 | $113.90 | 323500 |
| 2022-04-12 | 114.12 | $113.10 | 328900 |
| 2022-04-11 | 114.23 | $113.72 | 372200 |
| 2022-04-08 | 114.28 | $113.37 | 260200 |
| 2022-04-07 | 114.38 | $114.53 | 314500 |
| 2022-04-06 | 114.36 | $116.26 | 277100 |
| 2022-04-05 | 114.16 | $116.06 | 254000 |
| 2022-04-04 | 113.96 | $117.51 | 249700 |
| 2022-04-01 | 113.59 | $118.30 | 369500 |
| 2022-03-31 | 113.09 | $116.18 | 380500 |
| 2022-03-30 | 112.76 | $116.98 | 360400 |
| 2022-03-29 | 112.32 | $117.75 | 405900 |
| 2022-03-28 | 111.75 | $114.48 | 302800 |
| 2022-03-25 | 111.46 | $115.97 | 319300 |
| 2022-03-24 | 110.99 | $113.32 | 252300 |
| 2022-03-23 | 110.74 | $112.01 | 330400 |
| 2022-03-22 | 110.61 | $113.62 | 391000 |
| 2022-03-21 | 110.29 | $113.52 | 594600 |
| 2022-03-18 | 109.95 | $112.49 | 912100 |
| 2022-03-17 | 109.68 | $113.21 | 298000 |
| 2022-03-16 | 109.31 | $111.91 | 420000 |
| 2022-03-15 | 109.04 | $109.81 | 277500 |
| 2022-03-14 | 108.96 | $107.89 | 429800 |
| 2022-03-11 | 109.07 | $108.91 | 375400 |
| 2022-03-10 | 109.08 | $109.50 | 509000 |
| 2022-03-09 | 109.04 | $108.98 | 440200 |
| 2022-03-08 | 109.05 | $104.78 | 595900 |
| 2022-03-07 | 109.50 | $101.57 | 636700 |
| 2022-03-04 | 110.33 | $107.62 | 364900 |
| 2022-03-03 | 110.62 | $110.41 | 372700 |
| 2022-03-02 | 110.64 | $109.49 | 433000 |
| 2022-03-01 | 110.76 | $107.17 | 439500 |
| 2022-02-28 | 111.14 | $109.06 | 951900 |
| 2022-02-25 | 111.35 | $112.59 | 1.0M |
| 2022-02-24 | 111.22 | $112.76 | 668600 |
| 2022-02-23 | 111.06 | $109.42 | 473100 |
| 2022-02-22 | 111.23 | $109.85 | 406100 |
| 2022-02-18 | 111.38 | $111.31 | 396600 |
| 2022-02-17 | 111.39 | $111.00 | 257500 |
| 2022-02-16 | 111.43 | $113.24 | 259000 |
| 2022-02-15 | 111.24 | $112.50 | 240700 |
| 2022-02-14 | 111.11 | $109.39 | 503400 |
| 2022-02-11 | 111.29 | $110.82 | 349400 |
| 2022-02-10 | 111.33 | $112.59 | 468800 |
| 2022-02-09 | 111.20 | $115.26 | 438500 |
| 2022-02-08 | 110.78 | $110.68 | 371100 |
| 2022-02-07 | 110.79 | $108.95 | 333000 |
| 2022-02-04 | 110.98 | $110.09 | 373700 |
| 2022-02-03 | 111.07 | $110.48 | 340500 |
| 2022-02-02 | 111.13 | $110.64 | 393300 |
| 2022-02-01 | 111.19 | $110.50 | 387400 |
| 2022-01-31 | 111.26 | $110.76 | 438100 |
| 2022-01-28 | 111.31 | $107.24 | 505000 |
| 2022-01-27 | 111.74 | $104.63 | 412200 |
| 2022-01-26 | 112.49 | $107.27 | 411500 |
| 2022-01-25 | 113.04 | $108.34 | 493200 |
| 2022-01-24 | 113.53 | $109.17 | 719600 |
| 2022-01-21 | 113.99 | $107.34 | 609500 |
| 2022-01-20 | 114.69 | $108.45 | 323900 |
| 2022-01-19 | 115.35 | $109.48 | 365500 |
| 2022-01-18 | 115.97 | $111.22 | 295400 |
| 2022-01-14 | 116.47 | $112.68 | 530100 |
| 2022-01-13 | 116.87 | $115.04 | 433000 |
| 2022-01-12 | 117.06 | $114.88 | 260500 |
| 2022-01-11 | 117.29 | $115.61 | 277400 |
| 2022-01-10 | 117.46 | $114.32 | 251800 |
| 2022-01-07 | 117.79 | $116.40 | 343400 |
| 2022-01-06 | 117.94 | $116.63 | 227500 |
| 2022-01-05 | 118.08 | $116.20 | 449500 |
| 2022-01-04 | 118.28 | $121.42 | 350000 |
| 2022-01-03 | 117.95 | $121.94 | 394300 |
| 2021-12-31 | 117.52 | $121.30 | 186300 |
| 2021-12-30 | 117.13 | $122.34 | 230700 |
| 2021-12-29 | 116.58 | $120.67 | 200000 |
| 2021-12-28 | 116.15 | $120.09 | 185700 |
| 2021-12-27 | 115.73 | $119.90 | 227100 |
| 2021-12-23 | 115.29 | $118.33 | 229400 |
| 2021-12-22 | 114.98 | $120.02 | 353600 |
| 2021-12-21 | 114.44 | $116.01 | 316500 |
| 2021-12-20 | 114.28 | $113.07 | 257400 |
| 2021-12-17 | 114.41 | $115.20 | 1.0M |
| 2021-12-16 | 114.32 | $114.50 | 453300 |
| 2021-12-15 | 114.30 | $114.58 | 365000 |
| 2021-12-14 | 114.28 | $113.70 | 395100 |
| 2021-12-13 | 114.34 | $114.70 | 328900 |
| 2021-12-10 | 114.30 | $116.14 | 449400 |
| 2021-12-09 | 114.10 | $114.44 | 163800 |
| 2021-12-08 | 114.07 | $115.67 | 174200 |
| 2021-12-07 | 113.90 | $115.40 | 367400 |
| 2021-12-06 | 113.74 | $113.01 | 348800 |
| 2021-12-03 | 113.82 | $111.16 | 322100 |
| 2021-12-02 | 114.10 | $112.10 | 410200 |
| 2021-12-01 | 114.31 | $106.52 | 300300 |
| 2021-11-30 | 115.13 | $109.26 | 378400 |
| 2021-11-29 | 115.75 | $112.11 | 315900 |
| 2021-11-26 | 116.13 | $111.33 | 343300 |
| 2021-11-24 | 116.64 | $114.93 | 387200 |
| 2021-11-23 | 116.81 | $113.55 | 278300 |
| 2021-11-22 | 117.16 | $114.27 | 350800 |
| 2021-11-19 | 117.46 | $114.17 | 339900 |
| 2021-11-18 | 117.81 | $116.37 | 310000 |
| 2021-11-17 | 117.96 | $116.81 | 262200 |
| 2021-11-16 | 118.08 | $116.13 | 313100 |
| 2021-11-15 | 118.29 | $117.94 | 469600 |
| 2021-11-12 | 118.32 | $117.28 | 283600 |
| 2021-11-11 | 118.43 | $119.79 | 183100 |
| 2021-11-10 | 118.29 | $120.24 | 233700 |
| 2021-11-09 | 118.08 | $121.81 | 262800 |
| 2021-11-08 | 117.69 | $120.69 | 318600 |
| 2021-11-05 | 117.38 | $121.50 | 424300 |
| 2021-11-04 | 116.94 | $119.75 | 412500 |
| 2021-11-03 | 116.65 | $121.50 | 769800 |
| 2021-11-02 | 116.14 | $117.92 | 601300 |
| 2021-11-01 | 115.95 | $117.02 | 448800 |
| 2021-10-29 | 115.84 | $113.20 | 570800 |
| 2021-10-28 | 116.11 | $112.50 | 1.0M |
| 2021-10-27 | 116.49 | $112.39 | 810000 |
| 2021-10-26 | 116.93 | $115.60 | 449900 |
| 2021-10-25 | 117.07 | $116.57 | 443700 |
| 2021-10-22 | 117.12 | $115.88 | 406400 |
| 2021-10-21 | 117.25 | $118.53 | 141100 |
| 2021-10-20 | 117.11 | $118.85 | 308700 |
| 2021-10-19 | 116.93 | $118.14 | 134600 |
| 2021-10-18 | 116.80 | $119.38 | 152400 |
| 2021-10-15 | 116.53 | $119.13 | 402700 |
| 2021-10-14 | 116.26 | $118.91 | 206200 |
| 2021-10-13 | 115.98 | $118.52 | 180200 |
| 2021-10-12 | 115.71 | $118.50 | 302400 |
| 2021-10-11 | 115.42 | $117.34 | 153500 |
| 2021-10-08 | 115.22 | $116.86 | 211800 |
| 2021-10-07 | 115.04 | $117.65 | 407800 |
| 2021-10-06 | 114.77 | $116.76 | 441700 |
| 2021-10-05 | 114.56 | $115.48 | 384000 |
| 2021-10-04 | 114.46 | $118.06 | 603600 |
| 2021-10-01 | 114.08 | $116.41 | 655400 |
| 2021-09-30 | 113.84 | $113.45 | 584700 |
| 2021-09-29 | 113.88 | $116.18 | 412100 |
| 2021-09-28 | 113.64 | $116.00 | 286000 |
| 2021-09-27 | 113.39 | $116.45 | 413100 |
| 2021-09-24 | 113.06 | $117.42 | 501200 |
| 2021-09-23 | 112.61 | $118.20 | 457500 |
| 2021-09-22 | 112.02 | $116.99 | 600100 |
| 2021-09-21 | 111.49 | $114.04 | 663100 |
| 2021-09-20 | 111.23 | $110.25 | 618900 |
| 2021-09-17 | 111.33 | $109.82 | 1.1M |
| 2021-09-16 | 111.49 | $110.57 | 503000 |
| 2021-09-15 | 111.58 | $110.92 | 620200 |
| 2021-09-14 | 111.65 | $109.79 | 417400 |
| 2021-09-13 | 111.85 | $111.25 | 289700 |
| 2021-09-10 | 111.91 | $109.56 | 421100 |
| 2021-09-09 | 112.16 | $111.81 | 420700 |
| 2021-09-08 | 112.20 | $114.04 | 349100 |
| 2021-09-07 | 112.00 | $114.66 | 343000 |
| 2021-09-03 | 111.72 | $115.94 | 307900 |
| 2021-09-02 | 111.28 | $116.26 | 339300 |
| 2021-09-01 | 110.76 | $115.09 | 286300 |
| 2021-08-31 | 110.30 | $113.83 | 326600 |
| 2021-08-30 | 109.93 | $114.47 | 298700 |
| 2021-08-27 | 109.45 | $113.41 | 316700 |
| 2021-08-26 | 109.03 | $111.97 | 220100 |
| 2021-08-25 | 108.72 | $113.09 | 489300 |
| 2021-08-24 | 108.27 | $110.85 | 318400 |
| 2021-08-23 | 107.99 | $110.58 | 381900 |
| 2021-08-20 | 107.72 | $109.34 | 335500 |
| 2021-08-19 | 107.55 | $107.48 | 325700 |
| 2021-08-18 | 107.56 | $108.58 | 300300 |
| 2021-08-17 | 107.45 | $108.46 | 360100 |
| 2021-08-16 | 107.34 | $108.47 | 172500 |
| 2021-08-13 | 107.22 | $109.32 | 129000 |
| 2021-08-12 | 107.00 | $109.33 | 196100 |
| 2021-08-11 | 106.76 | $109.36 | 214800 |
| 2021-08-10 | 106.49 | $107.96 | 297000 |
| 2021-08-09 | 106.33 | $108.51 | 289700 |
| 2021-08-06 | 106.10 | $110.77 | 275100 |
| 2021-08-05 | 105.61 | $108.65 | 713600 |
| 2021-08-04 | 105.29 | $106.30 | 372000 |
| 2021-08-03 | 105.18 | $107.12 | 271600 |
| 2021-08-02 | 104.98 | $107.17 | 329800 |
| 2021-07-30 | 104.75 | $106.60 | 263600 |
| 2021-07-29 | 104.55 | $106.09 | 212100 |
| 2021-07-28 | 104.39 | $104.57 | 289100 |
| 2021-07-27 | 104.37 | $104.48 | 460100 |
| 2021-07-26 | 104.36 | $104.50 | 497900 |
| 2021-07-23 | 104.35 | $104.02 | 407500 |
| 2021-07-22 | 104.38 | $102.36 | 207500 |
| 2021-07-21 | 104.60 | $104.49 | 530500 |
| 2021-07-20 | 104.61 | $103.08 | 517200 |
| 2021-07-19 | 104.77 | $100.02 | 487100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
158.03
2026-07-16
Close Price
$162.38
Vol: 477751
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
81.25
Average
112.83
Maximum
158.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 158.03 | $162.38 | 477751 |
| 2026-07-15 | 157.40 | $160.29 | 600000 |
| 2026-07-14 | 156.94 | $157.23 | 480127 |
| 2026-07-13 | 156.76 | $157.23 | 571000 |
| 2026-07-10 | 156.55 | $155.18 | 714282 |
| 2026-07-09 | 156.52 | $162.25 | 365700 |
| 2026-07-08 | 155.76 | $160.09 | 521500 |
| 2026-07-07 | 155.15 | $160.08 | 618622 |
| 2026-07-06 | 154.51 | $158.01 | 414400 |
| 2026-07-02 | 154.03 | $157.56 | 505800 |
| 2026-07-01 | 153.55 | $156.64 | 609500 |
| 2026-06-30 | 153.13 | $155.98 | 492241 |
| 2026-06-29 | 152.75 | $156.38 | 524637 |
| 2026-06-26 | 152.31 | $156.10 | 2.9M |
| 2026-06-25 | 151.88 | $154.36 | 501605 |
| 2026-06-24 | 151.61 | $153.73 | 575718 |
| 2026-06-23 | 151.39 | $152.38 | 561948 |
| 2026-06-22 | 151.31 | $151.75 | 698931 |
| 2026-06-18 | 151.29 | $149.65 | 1.1M |
| 2026-06-17 | 151.49 | $149.10 | 697100 |
| 2026-06-16 | 151.73 | $150.99 | 633307 |
| 2026-06-15 | 151.78 | $154.48 | 528014 |
| 2026-06-12 | 151.46 | $154.35 | 529642 |
| 2026-06-11 | 151.11 | $152.36 | 429830 |
| 2026-06-10 | 150.93 | $150.74 | 497730 |
| 2026-06-09 | 150.88 | $150.54 | 638000 |
| 2026-06-08 | 150.87 | $149.69 | 552000 |
| 2026-06-05 | 150.97 | $151.42 | 363122 |
| 2026-06-04 | 150.90 | $150.93 | 396400 |
| 2026-06-03 | 150.84 | $149.59 | 509236 |
| 2026-06-02 | 150.85 | $150.48 | 455621 |
| 2026-06-01 | 150.73 | $150.47 | 563924 |
| 2026-05-29 | 150.56 | $152.46 | 513500 |
| 2026-05-28 | 150.13 | $152.12 | 364600 |
| 2026-05-27 | 149.65 | $152.07 | 514211 |
| 2026-05-26 | 149.10 | $154.12 | 528964 |
| 2026-05-22 | 148.26 | $153.10 | 523505 |
| 2026-05-21 | 147.43 | $152.61 | 453706 |
| 2026-05-20 | 146.56 | $151.80 | 487332 |
| 2026-05-19 | 145.68 | $149.41 | 664600 |
| 2026-05-18 | 144.95 | $147.49 | 878041 |
| 2026-05-15 | 144.34 | $145.54 | 672340 |
| 2026-05-14 | 143.87 | $147.41 | 696700 |
| 2026-05-13 | 143.17 | $146.62 | 1.2M |
| 2026-05-12 | 142.48 | $147.54 | 1.0M |
| 2026-05-11 | 141.64 | $152.26 | 1.1M |
| 2026-05-08 | 140.26 | $157.93 | 1.3M |
| 2026-05-07 | 138.23 | $151.20 | 1.4M |
| 2026-05-06 | 136.74 | $141.15 | 789541 |
| 2026-05-05 | 136.18 | $138.52 | 610048 |
| 2026-05-04 | 135.81 | $139.53 | 722513 |
| 2026-05-01 | 135.30 | $140.35 | 916227 |
| 2026-04-30 | 134.64 | $137.84 | 504200 |
| 2026-04-29 | 134.17 | $135.98 | 474600 |
| 2026-04-28 | 133.84 | $134.88 | 359629 |
| 2026-04-27 | 133.55 | $135.75 | 517300 |
| 2026-04-24 | 133.13 | $134.35 | 479900 |
| 2026-04-23 | 132.80 | $133.23 | 413114 |
| 2026-04-22 | 132.54 | $133.55 | 469439 |
| 2026-04-21 | 132.23 | $134.00 | 484800 |
| 2026-04-20 | 131.83 | $135.18 | 553300 |
| 2026-04-17 | 131.28 | $135.04 | 601640 |
| 2026-04-16 | 130.71 | $135.15 | 399600 |
| 2026-04-15 | 130.10 | $134.37 | 459700 |
| 2026-04-14 | 129.56 | $134.62 | 485198 |
| 2026-04-13 | 129.00 | $132.92 | 316323 |
| 2026-04-10 | 128.60 | $133.43 | 218800 |
| 2026-04-09 | 128.16 | $132.87 | 408007 |
| 2026-04-08 | 127.78 | $132.12 | 671400 |
| 2026-04-07 | 127.49 | $128.77 | 362572 |
| 2026-04-06 | 127.55 | $128.19 | 332400 |
| 2026-04-02 | 127.70 | $127.64 | 533200 |
| 2026-04-01 | 127.96 | $126.01 | 552100 |
| 2026-03-31 | 128.44 | $126.66 | 968815 |
| 2026-03-30 | 128.91 | $123.71 | 823730 |
| 2026-03-27 | 129.74 | $123.77 | 678007 |
| 2026-03-26 | 130.62 | $126.49 | 461000 |
| 2026-03-25 | 131.30 | $126.47 | 428600 |
| 2026-03-24 | 132.01 | $127.52 | 606060 |
| 2026-03-23 | 132.66 | $127.12 | 1.0M |
| 2026-03-20 | 133.37 | $124.57 | 1.1M |
| 2026-03-19 | 134.37 | $127.41 | 743500 |
| 2026-03-18 | 135.12 | $130.51 | 679974 |
| 2026-03-17 | 135.59 | $134.10 | 414636 |
| 2026-03-16 | 135.71 | $133.68 | 464749 |
| 2026-03-13 | 135.87 | $134.14 | 400766 |
| 2026-03-12 | 135.96 | $133.93 | 512844 |
| 2026-03-11 | 136.07 | $134.68 | 440338 |
| 2026-03-10 | 136.11 | $135.70 | 637329 |
| 2026-03-09 | 136.04 | $136.02 | 666800 |
| 2026-03-06 | 135.93 | $136.04 | 399720 |
| 2026-03-05 | 135.79 | $138.46 | 480603 |
| 2026-03-04 | 135.37 | $139.12 | 454133 |
| 2026-03-03 | 134.83 | $139.08 | 749648 |
| 2026-03-02 | 134.24 | $139.18 | 629033 |
| 2026-02-27 | 133.58 | $137.74 | 901200 |
| 2026-02-26 | 133.02 | $135.71 | 803307 |
| 2026-02-25 | 132.61 | $135.02 | 681609 |
| 2026-02-24 | 132.23 | $134.11 | 493900 |
| 2026-02-23 | 131.91 | $132.03 | 675358 |
| 2026-02-20 | 131.78 | $133.98 | 1.2M |
| 2026-02-19 | 131.43 | $132.83 | 587218 |
| 2026-02-18 | 131.20 | $133.73 | 703400 |
| 2026-02-17 | 130.86 | $132.57 | 539400 |
| 2026-02-13 | 130.63 | $131.79 | 452000 |
| 2026-02-12 | 130.48 | $131.30 | 541900 |
| 2026-02-11 | 130.38 | $132.64 | 446400 |
| 2026-02-10 | 130.13 | $135.49 | 651400 |
| 2026-02-09 | 129.59 | $132.42 | 631225 |
| 2026-02-06 | 129.32 | $133.23 | 656846 |
| 2026-02-05 | 128.95 | $131.13 | 629555 |
| 2026-02-04 | 128.76 | $128.31 | 475044 |
| 2026-02-03 | 128.83 | $126.06 | 364049 |
| 2026-02-02 | 129.11 | $127.79 | 516241 |
| 2026-01-30 | 129.21 | $128.31 | 414457 |
| 2026-01-29 | 129.25 | $128.00 | 393200 |
| 2026-01-28 | 129.31 | $127.12 | 324444 |
| 2026-01-27 | 129.46 | $128.17 | 254600 |
| 2026-01-26 | 129.49 | $128.58 | 255830 |
| 2026-01-23 | 129.48 | $128.70 | 305500 |
| 2026-01-22 | 129.44 | $129.68 | 396600 |
| 2026-01-21 | 129.31 | $132.00 | 787800 |
| 2026-01-20 | 128.93 | $130.53 | 533900 |
| 2026-01-16 | 128.68 | $132.26 | 360729 |
| 2026-01-15 | 128.26 | $132.79 | 367938 |
| 2026-01-14 | 127.76 | $130.78 | 551600 |
| 2026-01-13 | 127.44 | $129.80 | 294900 |
| 2026-01-12 | 127.20 | $129.60 | 454518 |
| 2026-01-09 | 126.98 | $129.41 | 407705 |
| 2026-01-08 | 126.78 | $127.48 | 385028 |
| 2026-01-07 | 126.78 | $127.19 | 493239 |
| 2026-01-06 | 126.82 | $127.28 | 536812 |
| 2026-01-05 | 126.89 | $124.50 | 483952 |
| 2026-01-02 | 127.25 | $124.12 | 531412 |
| 2025-12-31 | 127.69 | $126.58 | 433860 |
| 2025-12-30 | 127.92 | $126.83 | 301419 |
| 2025-12-29 | 128.16 | $126.11 | 359147 |
| 2025-12-26 | 128.49 | $126.55 | 201200 |
| 2025-12-24 | 128.81 | $126.79 | 187641 |
| 2025-12-23 | 129.14 | $126.76 | 384500 |
| 2025-12-22 | 129.49 | $127.50 | 480700 |
| 2025-12-19 | 129.79 | $127.31 | 978930 |
| 2025-12-18 | 130.11 | $128.91 | 639900 |
| 2025-12-17 | 130.27 | $129.74 | 524400 |
| 2025-12-16 | 130.35 | $128.45 | 612435 |
| 2025-12-15 | 130.54 | $126.96 | 654100 |
| 2025-12-12 | 130.89 | $128.00 | 590500 |
| 2025-12-11 | 131.14 | $129.22 | 502000 |
| 2025-12-10 | 131.26 | $130.50 | 1.0M |
| 2025-12-09 | 131.25 | $129.67 | 584805 |
| 2025-12-08 | 131.30 | $131.49 | 446400 |
| 2025-12-05 | 131.15 | $132.85 | 452026 |
| 2025-12-04 | 130.80 | $132.50 | 246900 |
| 2025-12-03 | 130.43 | $132.23 | 355842 |
| 2025-12-02 | 130.02 | $131.85 | 464300 |
| 2025-12-01 | 129.58 | $132.57 | 366210 |
| 2025-11-28 | 129.02 | $132.39 | 314900 |
| 2025-11-26 | 128.39 | $132.42 | 325700 |
| 2025-11-25 | 127.68 | $132.54 | 371214 |
| 2025-11-24 | 126.90 | $132.10 | 592500 |
| 2025-11-21 | 126.10 | $131.27 | 365000 |
| 2025-11-20 | 125.33 | $127.79 | 326407 |
| 2025-11-19 | 124.85 | $127.37 | 450200 |
| 2025-11-18 | 124.39 | $129.30 | 462945 |
| 2025-11-17 | 123.70 | $126.66 | 572600 |
| 2025-11-14 | 123.23 | $129.63 | 556111 |
| 2025-11-13 | 122.43 | $127.56 | 596522 |
| 2025-11-12 | 121.78 | $128.09 | 660328 |
| 2025-11-11 | 121.04 | $127.47 | 719179 |
| 2025-11-10 | 120.33 | $124.94 | 546724 |
| 2025-11-07 | 119.83 | $126.35 | 1.2M |
| 2025-11-06 | 119.16 | $119.97 | 593794 |
| 2025-11-05 | 119.08 | $118.49 | 803600 |
| 2025-11-04 | 119.16 | $119.60 | 612926 |
| 2025-11-03 | 119.14 | $119.52 | 605100 |
| 2025-10-31 | 119.14 | $118.59 | 499149 |
| 2025-10-30 | 119.25 | $116.11 | 341211 |
| 2025-10-29 | 119.62 | $116.42 | 376116 |
| 2025-10-28 | 120.00 | $119.38 | 318000 |
| 2025-10-27 | 120.10 | $120.02 | 335300 |
| 2025-10-24 | 120.15 | $120.19 | 259241 |
| 2025-10-23 | 120.19 | $120.05 | 341600 |
| 2025-10-22 | 120.25 | $121.15 | 386844 |
| 2025-10-21 | 120.21 | $121.11 | 449707 |
| 2025-10-20 | 120.19 | $120.10 | 434700 |
| 2025-10-17 | 120.28 | $119.02 | 671200 |
| 2025-10-16 | 120.50 | $118.11 | 396300 |
| 2025-10-15 | 120.85 | $121.00 | 451800 |
| 2025-10-14 | 120.94 | $120.00 | 235027 |
| 2025-10-13 | 121.16 | $118.99 | 352919 |
| 2025-10-10 | 121.51 | $117.32 | 443350 |
| 2025-10-09 | 122.08 | $118.38 | 362200 |
| 2025-10-08 | 122.59 | $120.79 | 269146 |
| 2025-10-07 | 122.90 | $121.47 | 361730 |
| 2025-10-06 | 123.18 | $122.20 | 352641 |
| 2025-10-03 | 123.42 | $123.22 | 540940 |
| 2025-10-02 | 123.58 | $122.03 | 318000 |
| 2025-10-01 | 123.88 | $122.32 | 755732 |
| 2025-09-30 | 124.18 | $122.42 | 477100 |
| 2025-09-29 | 124.48 | $120.92 | 421723 |
| 2025-09-26 | 124.95 | $121.63 | 326000 |
| 2025-09-25 | 125.37 | $120.60 | 588500 |
| 2025-09-24 | 125.93 | $123.02 | 546500 |
| 2025-09-23 | 126.27 | $124.33 | 338642 |
| 2025-09-22 | 126.49 | $124.23 | 313800 |
| 2025-09-19 | 126.73 | $123.75 | 1000000 |
| 2025-09-18 | 127.00 | $125.32 | 489630 |
| 2025-09-17 | 127.12 | $126.61 | 444723 |
| 2025-09-16 | 127.09 | $126.36 | 941700 |
| 2025-09-15 | 127.05 | $127.74 | 450100 |
| 2025-09-12 | 126.86 | $127.60 | 298934 |
| 2025-09-11 | 126.66 | $128.82 | 706831 |
| 2025-09-10 | 126.30 | $126.60 | 429600 |
| 2025-09-09 | 126.11 | $127.94 | 1.2M |
| 2025-09-08 | 125.74 | $128.25 | 489000 |
| 2025-09-05 | 125.27 | $128.00 | 338700 |
| 2025-09-04 | 124.81 | $128.01 | 359334 |
| 2025-09-03 | 124.33 | $126.28 | 301839 |
| 2025-09-02 | 124.02 | $125.06 | 505436 |
| 2025-08-29 | 123.81 | $127.25 | 497507 |
| 2025-08-28 | 123.36 | $126.13 | 421540 |
| 2025-08-27 | 123.01 | $127.55 | 857706 |
| 2025-08-26 | 122.49 | $125.29 | 562828 |
| 2025-08-25 | 122.19 | $125.60 | 415400 |
| 2025-08-22 | 121.86 | $126.78 | 824900 |
| 2025-08-21 | 121.40 | $122.42 | 478900 |
| 2025-08-20 | 121.37 | $122.61 | 726800 |
| 2025-08-19 | 121.34 | $120.55 | 725600 |
| 2025-08-18 | 121.53 | $121.38 | 1.0M |
| 2025-08-15 | 121.66 | $123.27 | 1.6M |
| 2025-08-14 | 121.61 | $121.22 | 710800 |
| 2025-08-13 | 121.77 | $121.50 | 833300 |
| 2025-08-12 | 121.93 | $117.30 | 547100 |
| 2025-08-11 | 122.52 | $114.98 | 829700 |
| 2025-08-08 | 123.38 | $115.50 | 2.3M |
| 2025-08-07 | 124.24 | $124.75 | 987000 |
| 2025-08-06 | 124.22 | $124.56 | 611800 |
| 2025-08-05 | 124.22 | $125.59 | 433300 |
| 2025-08-04 | 124.11 | $123.71 | 382400 |
| 2025-08-01 | 124.17 | $120.91 | 868700 |
| 2025-07-31 | 124.52 | $122.25 | 660100 |
| 2025-07-30 | 124.75 | $122.91 | 501900 |
| 2025-07-29 | 124.91 | $124.56 | 324500 |
| 2025-07-28 | 124.90 | $124.61 | 318300 |
| 2025-07-25 | 124.87 | $125.42 | 252800 |
| 2025-07-24 | 124.75 | $124.98 | 306900 |
| 2025-07-23 | 124.63 | $126.26 | 359500 |
| 2025-07-22 | 124.38 | $125.17 | 425100 |
| 2025-07-21 | 124.21 | $124.04 | 259000 |
| 2025-07-18 | 124.12 | $124.93 | 419700 |
| 2025-07-17 | 123.93 | $125.51 | 324100 |
| 2025-07-16 | 123.65 | $125.11 | 350800 |
| 2025-07-15 | 123.39 | $123.54 | 323100 |
| 2025-07-14 | 123.25 | $126.00 | 291000 |
| 2025-07-11 | 122.86 | $125.67 | 327400 |
| 2025-07-10 | 122.48 | $125.31 | 602500 |
| 2025-07-09 | 122.11 | $124.48 | 469300 |
| 2025-07-08 | 121.81 | $123.58 | 584400 |
| 2025-07-07 | 121.58 | $122.08 | 504400 |
| 2025-07-03 | 121.49 | $124.23 | 334500 |
| 2025-07-02 | 121.17 | $124.33 | 395600 |
| 2025-07-01 | 120.83 | $123.13 | 514600 |
| 2025-06-30 | 120.60 | $121.36 | 507300 |
| 2025-06-27 | 120.52 | $120.85 | 2.3M |
| 2025-06-26 | 120.50 | $121.17 | 409600 |
| 2025-06-25 | 120.42 | $119.26 | 515800 |
| 2025-06-24 | 120.53 | $121.60 | 410300 |
| 2025-06-23 | 120.38 | $120.92 | 572900 |
| 2025-06-20 | 120.27 | $120.09 | 981400 |
| 2025-06-18 | 120.21 | $119.79 | 490500 |
| 2025-06-17 | 120.17 | $119.53 | 542200 |
| 2025-06-16 | 120.16 | $119.43 | 388800 |
| 2025-06-13 | 120.16 | $119.26 | 359100 |
| 2025-06-12 | 120.16 | $121.45 | 276900 |
| 2025-06-11 | 119.93 | $121.67 | 339100 |
| 2025-06-10 | 119.66 | $121.67 | 301800 |
| 2025-06-09 | 119.38 | $120.70 | 391100 |
| 2025-06-06 | 119.16 | $121.03 | 385700 |
| 2025-06-05 | 118.89 | $120.10 | 411400 |
| 2025-06-04 | 118.69 | $121.30 | 359000 |
| 2025-06-03 | 118.36 | $121.30 | 408900 |
| 2025-06-02 | 118.00 | $120.40 | 506800 |
| 2025-05-30 | 117.71 | $120.54 | 878200 |
| 2025-05-29 | 117.37 | $119.68 | 453800 |
| 2025-05-28 | 117.09 | $118.23 | 361600 |
| 2025-05-27 | 116.92 | $118.51 | 622700 |
| 2025-05-23 | 116.71 | $115.31 | 496800 |
| 2025-05-22 | 116.78 | $114.65 | 459100 |
| 2025-05-21 | 116.91 | $114.91 | 427800 |
| 2025-05-20 | 117.00 | $118.57 | 539500 |
| 2025-05-19 | 116.69 | $119.21 | 537900 |
| 2025-05-16 | 116.27 | $119.87 | 811500 |
| 2025-05-15 | 115.74 | $116.87 | 487600 |
| 2025-05-14 | 115.44 | $115.74 | 753100 |
| 2025-05-13 | 115.22 | $118.89 | 630600 |
| 2025-05-12 | 114.67 | $118.60 | 645400 |
| 2025-05-09 | 114.11 | $114.84 | 936600 |
| 2025-05-08 | 113.89 | $115.27 | 1.3M |
| 2025-05-07 | 113.62 | $118.41 | 1.5M |
| 2025-05-06 | 112.98 | $116.05 | 694100 |
| 2025-05-05 | 112.51 | $116.20 | 464900 |
| 2025-05-02 | 111.96 | $115.93 | 815400 |
| 2025-05-01 | 111.42 | $114.00 | 951000 |
| 2025-04-30 | 111.07 | $113.81 | 727100 |
| 2025-04-29 | 110.73 | $114.53 | 488100 |
| 2025-04-28 | 110.32 | $113.80 | 515600 |
| 2025-04-25 | 109.97 | $112.12 | 535300 |
| 2025-04-24 | 109.79 | $112.23 | 698400 |
| 2025-04-23 | 109.60 | $110.75 | 425500 |
| 2025-04-22 | 109.57 | $110.48 | 515600 |
| 2025-04-21 | 109.57 | $107.61 | 509200 |
| 2025-04-17 | 109.86 | $108.99 | 608700 |
| 2025-04-16 | 110.04 | $107.03 | 776400 |
| 2025-04-15 | 110.44 | $109.36 | 810100 |
| 2025-04-14 | 110.64 | $111.17 | 991900 |
| 2025-04-11 | 110.68 | $113.01 | 996200 |
| 2025-04-10 | 110.54 | $109.68 | 1.4M |
| 2025-04-09 | 110.72 | $113.68 | 1.6M |
| 2025-04-08 | 110.52 | $102.35 | 1.2M |
| 2025-04-07 | 111.47 | $104.88 | 1.7M |
| 2025-04-04 | 112.26 | $105.03 | 1.2M |
| 2025-04-03 | 113.14 | $109.45 | 1.2M |
| 2025-04-02 | 113.66 | $115.95 | 644900 |
| 2025-04-01 | 113.60 | $113.36 | 488600 |
| 2025-03-31 | 113.83 | $113.78 | 467300 |
| 2025-03-28 | 114.06 | $112.46 | 391500 |
| 2025-03-27 | 114.49 | $112.55 | 486100 |
| 2025-03-26 | 114.94 | $113.98 | 500000 |
| 2025-03-25 | 115.31 | $112.79 | 873500 |
| 2025-03-24 | 115.84 | $112.86 | 572100 |
| 2025-03-21 | 116.42 | $111.19 | 1.2M |
| 2025-03-20 | 117.21 | $112.15 | 957600 |
| 2025-03-19 | 117.96 | $114.75 | 467400 |
| 2025-03-18 | 118.55 | $114.47 | 890700 |
| 2025-03-17 | 119.24 | $113.57 | 689300 |
| 2025-03-14 | 120.10 | $111.54 | 1.2M |
| 2025-03-13 | 121.24 | $110.65 | 962400 |
| 2025-03-12 | 122.53 | $114.26 | 790600 |
| 2025-03-11 | 123.53 | $116.76 | 814500 |
| 2025-03-10 | 124.35 | $122.40 | 659000 |
| 2025-03-07 | 124.66 | $125.28 | 430300 |
| 2025-03-06 | 124.70 | $123.26 | 534500 |
| 2025-03-05 | 124.95 | $124.51 | 724400 |
| 2025-03-04 | 125.08 | $121.97 | 682300 |
| 2025-03-03 | 125.46 | $124.41 | 486200 |
| 2025-02-28 | 125.63 | $124.23 | 570100 |
| 2025-02-27 | 125.82 | $122.16 | 304600 |
| 2025-02-26 | 126.23 | $122.59 | 593800 |
| 2025-02-25 | 126.61 | $125.43 | 569300 |
| 2025-02-24 | 126.74 | $123.65 | 742500 |
| 2025-02-21 | 127.06 | $121.91 | 736900 |
| 2025-02-20 | 127.56 | $122.31 | 1.6M |
| 2025-02-19 | 128.05 | $132.00 | 1.1M |
| 2025-02-18 | 127.59 | $132.90 | 1.1M |
| 2025-02-14 | 127.01 | $130.04 | 449700 |
| 2025-02-13 | 126.66 | $128.49 | 316500 |
| 2025-02-12 | 126.42 | $124.92 | 617100 |
| 2025-02-11 | 126.49 | $126.75 | 347700 |
| 2025-02-10 | 126.35 | $128.18 | 346100 |
| 2025-02-07 | 126.03 | $127.73 | 374800 |
| 2025-02-06 | 125.72 | $126.55 | 227600 |
| 2025-02-05 | 125.49 | $126.35 | 245000 |
| 2025-02-04 | 125.25 | $125.10 | 274000 |
| 2025-02-03 | 125.12 | $125.00 | 308000 |
| 2025-01-31 | 124.98 | $126.42 | 385200 |
| 2025-01-30 | 124.68 | $126.79 | 385400 |
| 2025-01-29 | 124.32 | $125.55 | 399400 |
| 2025-01-28 | 124.06 | $126.41 | 254900 |
| 2025-01-27 | 123.71 | $128.19 | 362800 |
| 2025-01-24 | 123.16 | $128.10 | 492400 |
| 2025-01-23 | 122.60 | $126.39 | 430000 |
| 2025-01-22 | 122.18 | $126.10 | 435100 |
| 2025-01-21 | 121.77 | $127.82 | 527700 |
| 2025-01-17 | 121.18 | $125.25 | 610200 |
| 2025-01-16 | 120.84 | $121.65 | 523900 |
| 2025-01-15 | 120.88 | $119.51 | 604200 |
| 2025-01-14 | 121.18 | $119.41 | 552000 |
| 2025-01-13 | 121.52 | $119.61 | 318600 |
| 2025-01-10 | 121.90 | $118.64 | 280500 |
| 2025-01-08 | 122.42 | $120.19 | 471500 |
| 2025-01-07 | 122.85 | $119.91 | 947500 |
| 2025-01-06 | 123.36 | $121.76 | 433700 |
| 2025-01-03 | 123.74 | $121.66 | 376100 |
| 2025-01-02 | 124.18 | $121.02 | 386400 |
| 2024-12-31 | 124.73 | $121.74 | 389500 |
| 2024-12-30 | 125.27 | $121.37 | 333100 |
| 2024-12-27 | 125.91 | $121.92 | 376300 |
| 2024-12-26 | 126.55 | $123.02 | 333500 |
| 2024-12-24 | 127.13 | $123.44 | 274900 |
| 2024-12-23 | 127.72 | $123.50 | 496900 |
| 2024-12-20 | 128.34 | $122.99 | 1.4M |
| 2024-12-19 | 129.04 | $122.29 | 696600 |
| 2024-12-18 | 129.83 | $121.97 | 819400 |
| 2024-12-17 | 130.67 | $128.49 | 501200 |
| 2024-12-16 | 130.89 | $129.89 | 359000 |
| 2024-12-13 | 130.96 | $129.00 | 311300 |
| 2024-12-12 | 131.11 | $128.96 | 378100 |
| 2024-12-11 | 131.26 | $129.65 | 491100 |
| 2024-12-10 | 131.33 | $129.42 | 370500 |
| 2024-12-09 | 131.44 | $131.60 | 355900 |
| 2024-12-06 | 131.32 | $131.22 | 281500 |
| 2024-12-05 | 131.25 | $131.51 | 347000 |
| 2024-12-04 | 131.16 | $132.54 | 257100 |
| 2024-12-03 | 130.97 | $132.12 | 401900 |
| 2024-12-02 | 130.82 | $133.64 | 404900 |
| 2024-11-29 | 130.51 | $134.02 | 242400 |
| 2024-11-27 | 130.16 | $133.62 | 530700 |
| 2024-11-26 | 129.85 | $133.08 | 826500 |
| 2024-11-25 | 129.60 | $133.42 | 586600 |
| 2024-11-22 | 129.32 | $130.35 | 287100 |
| 2024-11-21 | 129.35 | $129.27 | 238200 |
| 2024-11-20 | 129.52 | $127.54 | 239100 |
| 2024-11-19 | 129.89 | $127.68 | 393300 |
| 2024-11-18 | 130.29 | $127.58 | 763400 |
| 2024-11-15 | 130.74 | $126.35 | 630600 |
| 2024-11-14 | 131.35 | $127.15 | 412300 |
| 2024-11-13 | 131.93 | $128.25 | 432800 |
| 2024-11-12 | 132.44 | $128.94 | 889700 |
| 2024-11-11 | 132.93 | $130.04 | 673900 |
| 2024-11-08 | 133.34 | $128.58 | 1.1M |
| 2024-11-07 | 133.92 | $134.99 | 670200 |
| 2024-11-06 | 133.87 | $132.14 | 663800 |
| 2024-11-05 | 134.10 | $132.25 | 423000 |
| 2024-11-04 | 134.31 | $131.93 | 366900 |
| 2024-11-01 | 134.56 | $131.25 | 313900 |
| 2024-10-31 | 134.87 | $132.00 | 328800 |
| 2024-10-30 | 135.12 | $134.03 | 260000 |
| 2024-10-29 | 135.15 | $134.66 | 249000 |
| 2024-10-28 | 135.12 | $134.84 | 270300 |
| 2024-10-25 | 135.06 | $134.69 | 192300 |
| 2024-10-24 | 135.01 | $135.75 | 234000 |
| 2024-10-23 | 134.84 | $135.82 | 185300 |
| 2024-10-22 | 134.65 | $135.89 | 230300 |
| 2024-10-21 | 134.45 | $136.10 | 223000 |
| 2024-10-18 | 134.23 | $136.15 | 286300 |
| 2024-10-17 | 133.99 | $135.96 | 264800 |
| 2024-10-16 | 133.75 | $136.59 | 337400 |
| 2024-10-15 | 133.42 | $138.11 | 282100 |
| 2024-10-14 | 132.90 | $136.24 | 319300 |
| 2024-10-11 | 132.54 | $133.74 | 297000 |
| 2024-10-10 | 132.40 | $131.45 | 311800 |
| 2024-10-09 | 132.46 | $131.92 | 353800 |
| 2024-10-08 | 132.44 | $132.93 | 253000 |
| 2024-10-07 | 132.27 | $132.17 | 292600 |
| 2024-10-04 | 132.14 | $132.61 | 287300 |
| 2024-10-03 | 131.91 | $131.30 | 314600 |
| 2024-10-02 | 131.77 | $131.50 | 275500 |
| 2024-10-01 | 131.59 | $131.79 | 252300 |
| 2024-09-30 | 131.35 | $133.60 | 390400 |
| 2024-09-27 | 130.89 | $133.27 | 395100 |
| 2024-09-26 | 130.42 | $132.50 | 519600 |
| 2024-09-25 | 129.98 | $132.70 | 483800 |
| 2024-09-24 | 129.48 | $135.58 | 399400 |
| 2024-09-23 | 128.63 | $135.23 | 582400 |
| 2024-09-20 | 127.76 | $133.54 | 1.2M |
| 2024-09-19 | 126.98 | $131.60 | 670700 |
| 2024-09-18 | 126.33 | $130.95 | 544000 |
| 2024-09-17 | 125.68 | $129.86 | 508200 |
| 2024-09-16 | 125.08 | $131.13 | 392900 |
| 2024-09-13 | 124.31 | $129.44 | 375900 |
| 2024-09-12 | 123.65 | $127.48 | 504300 |
| 2024-09-11 | 123.13 | $124.57 | 255900 |
| 2024-09-10 | 122.86 | $123.04 | 496100 |
| 2024-09-09 | 122.70 | $122.74 | 424500 |
| 2024-09-06 | 122.54 | $122.63 | 291200 |
| 2024-09-05 | 122.35 | $124.37 | 223400 |
| 2024-09-04 | 121.95 | $125.75 | 602100 |
| 2024-09-03 | 121.36 | $124.41 | 296600 |
| 2024-08-30 | 120.83 | $125.78 | 451500 |
| 2024-08-29 | 120.13 | $124.01 | 293100 |
| 2024-08-28 | 119.56 | $122.63 | 326900 |
| 2024-08-27 | 119.12 | $122.79 | 500900 |
| 2024-08-26 | 118.64 | $122.42 | 233600 |
| 2024-08-23 | 118.19 | $122.19 | 249300 |
| 2024-08-22 | 117.75 | $119.31 | 252800 |
| 2024-08-21 | 117.58 | $119.31 | 257300 |
| 2024-08-20 | 117.40 | $118.82 | 231000 |
| 2024-08-19 | 117.29 | $119.70 | 305400 |
| 2024-08-16 | 117.09 | $119.20 | 299400 |
| 2024-08-15 | 116.95 | $119.01 | 404100 |
| 2024-08-14 | 116.83 | $118.13 | 370800 |
| 2024-08-13 | 116.80 | $117.80 | 364700 |
| 2024-08-12 | 116.81 | $116.37 | 397800 |
| 2024-08-09 | 116.97 | $115.45 | 470000 |
| 2024-08-08 | 117.22 | $116.62 | 677000 |
| 2024-08-07 | 117.36 | $114.06 | 647300 |
| 2024-08-06 | 117.77 | $112.61 | 484000 |
| 2024-08-05 | 118.34 | $110.90 | 734600 |
| 2024-08-02 | 119.11 | $115.56 | 889400 |
| 2024-08-01 | 119.46 | $119.00 | 434600 |
| 2024-07-31 | 119.47 | $119.86 | 466800 |
| 2024-07-30 | 119.40 | $119.75 | 595400 |
| 2024-07-29 | 119.32 | $119.79 | 341400 |
| 2024-07-26 | 119.25 | $120.47 | 216400 |
| 2024-07-25 | 119.10 | $117.84 | 464200 |
| 2024-07-24 | 119.19 | $118.14 | 380500 |
| 2024-07-23 | 119.26 | $121.42 | 206500 |
| 2024-07-22 | 119.00 | $121.29 | 277400 |
| 2024-07-19 | 118.73 | $119.90 | 353000 |
| 2024-07-18 | 118.57 | $120.52 | 575800 |
| 2024-07-17 | 118.32 | $118.66 | 350000 |
| 2024-07-16 | 118.23 | $120.38 | 749600 |
| 2024-07-15 | 117.94 | $117.70 | 392700 |
| 2024-07-12 | 117.91 | $117.50 | 495300 |
| 2024-07-11 | 117.89 | $117.53 | 549000 |
| 2024-07-10 | 117.87 | $117.57 | 454600 |
| 2024-07-09 | 117.85 | $118.53 | 304700 |
| 2024-07-08 | 117.72 | $118.82 | 266100 |
| 2024-07-05 | 117.56 | $118.53 | 240000 |
| 2024-07-03 | 117.42 | $118.71 | 128300 |
| 2024-07-02 | 117.25 | $118.57 | 247900 |
| 2024-07-01 | 117.09 | $117.98 | 353400 |
| 2024-06-28 | 116.98 | $119.53 | 1.4M |
| 2024-06-27 | 116.72 | $118.74 | 357600 |
| 2024-06-26 | 116.51 | $116.98 | 341300 |
| 2024-06-25 | 116.48 | $117.78 | 350300 |
| 2024-06-24 | 116.38 | $117.90 | 400000 |
| 2024-06-21 | 116.27 | $117.31 | 990500 |
| 2024-06-20 | 116.24 | $114.99 | 328900 |
| 2024-06-18 | 116.44 | $114.69 | 253000 |
| 2024-06-17 | 116.71 | $114.35 | 334500 |
| 2024-06-14 | 117.04 | $114.61 | 298600 |
| 2024-06-13 | 117.36 | $116.02 | 270100 |
| 2024-06-12 | 117.59 | $117.35 | 338300 |
| 2024-06-11 | 117.69 | $117.11 | 302000 |
| 2024-06-10 | 117.83 | $117.49 | 353800 |
| 2024-06-07 | 117.94 | $116.85 | 224900 |
| 2024-06-06 | 118.13 | $116.85 | 188900 |
| 2024-06-05 | 118.31 | $116.85 | 230100 |
| 2024-06-04 | 118.50 | $117.09 | 268200 |
| 2024-06-03 | 118.67 | $117.13 | 296300 |
| 2024-05-31 | 118.82 | $118.11 | 406800 |
| 2024-05-30 | 118.88 | $116.78 | 385000 |
| 2024-05-29 | 119.07 | $115.15 | 562200 |
| 2024-05-28 | 119.42 | $118.43 | 288500 |
| 2024-05-24 | 119.44 | $119.86 | 285800 |
| 2024-05-23 | 119.30 | $118.68 | 571200 |
| 2024-05-22 | 119.25 | $119.61 | 410500 |
| 2024-05-21 | 119.08 | $120.74 | 321300 |
| 2024-05-20 | 118.77 | $120.75 | 309400 |
| 2024-05-17 | 118.43 | $119.91 | 232600 |
| 2024-05-16 | 118.13 | $120.22 | 290000 |
| 2024-05-15 | 117.75 | $121.82 | 417100 |
| 2024-05-14 | 117.17 | $119.53 | 318100 |
| 2024-05-13 | 116.77 | $119.22 | 339800 |
| 2024-05-10 | 116.35 | $119.84 | 319300 |
| 2024-05-09 | 115.84 | $119.49 | 291200 |
| 2024-05-08 | 115.34 | $116.96 | 291400 |
| 2024-05-07 | 115.05 | $117.51 | 591000 |
| 2024-05-06 | 114.71 | $116.72 | 459800 |
| 2024-05-03 | 114.43 | $115.08 | 641300 |
| 2024-05-02 | 114.31 | $118.68 | 1.2M |
| 2024-05-01 | 113.82 | $117.50 | 876300 |
| 2024-04-30 | 113.44 | $115.85 | 557300 |
| 2024-04-29 | 113.22 | $115.39 | 203500 |
| 2024-04-26 | 113.04 | $114.37 | 188600 |
| 2024-04-25 | 112.98 | $112.81 | 331700 |
| 2024-04-24 | 113.10 | $114.06 | 222800 |
| 2024-04-23 | 113.11 | $114.64 | 235100 |
| 2024-04-22 | 113.07 | $113.71 | 394100 |
| 2024-04-19 | 113.14 | $111.44 | 290900 |
| 2024-04-18 | 113.46 | $110.72 | 243800 |
| 2024-04-17 | 113.87 | $110.64 | 295500 |
| 2024-04-16 | 114.31 | $111.28 | 349100 |
| 2024-04-15 | 114.72 | $111.20 | 315100 |
| 2024-04-12 | 115.16 | $111.67 | 268700 |
| 2024-04-11 | 115.57 | $113.45 | 315400 |
| 2024-04-10 | 115.84 | $112.28 | 425800 |
| 2024-04-09 | 116.24 | $116.05 | 340700 |
| 2024-04-08 | 116.28 | $115.29 | 248700 |
| 2024-04-05 | 116.41 | $115.03 | 267200 |
| 2024-04-04 | 116.60 | $114.59 | 291900 |
| 2024-04-03 | 116.83 | $115.59 | 247600 |
| 2024-04-02 | 116.98 | $115.26 | 333200 |
| 2024-04-01 | 117.17 | $116.09 | 386500 |
| 2024-03-28 | 117.25 | $119.41 | 339500 |
| 2024-03-27 | 116.98 | $118.73 | 457500 |
| 2024-03-26 | 116.72 | $116.21 | 399400 |
| 2024-03-25 | 116.67 | $117.03 | 215800 |
| 2024-03-22 | 116.50 | $116.57 | 354200 |
| 2024-03-21 | 116.35 | $118.07 | 443200 |
| 2024-03-20 | 116.03 | $116.24 | 342900 |
| 2024-03-19 | 115.85 | $116.07 | 400900 |
| 2024-03-18 | 115.64 | $116.18 | 297800 |
| 2024-03-15 | 115.38 | $116.09 | 808000 |
| 2024-03-14 | 115.08 | $116.45 | 517500 |
| 2024-03-13 | 114.71 | $117.43 | 368300 |
| 2024-03-12 | 114.18 | $117.29 | 363800 |
| 2024-03-11 | 113.61 | $116.77 | 331500 |
| 2024-03-08 | 113.05 | $118.16 | 455300 |
| 2024-03-07 | 112.29 | $120.58 | 861400 |
| 2024-03-06 | 111.22 | $117.55 | 921200 |
| 2024-03-05 | 110.38 | $117.13 | 742100 |
| 2024-03-04 | 109.51 | $116.02 | 782800 |
| 2024-03-01 | 108.70 | $111.37 | 449700 |
| 2024-02-29 | 108.30 | $110.55 | 545700 |
| 2024-02-28 | 107.96 | $108.59 | 430600 |
| 2024-02-27 | 107.79 | $109.43 | 272300 |
| 2024-02-26 | 107.54 | $109.53 | 560400 |
| 2024-02-23 | 107.26 | $110.08 | 963900 |
| 2024-02-22 | 106.90 | $112.83 | 1.0M |
| 2024-02-21 | 106.25 | $107.71 | 508800 |
| 2024-02-20 | 106.09 | $107.83 | 499400 |
| 2024-02-16 | 105.90 | $107.25 | 421300 |
| 2024-02-15 | 105.77 | $107.97 | 355000 |
| 2024-02-14 | 105.54 | $106.04 | 328200 |
| 2024-02-13 | 105.49 | $104.55 | 512400 |
| 2024-02-12 | 105.58 | $107.20 | 435300 |
| 2024-02-09 | 105.42 | $105.92 | 268500 |
| 2024-02-08 | 105.38 | $105.67 | 348100 |
| 2024-02-07 | 105.36 | $104.53 | 345400 |
| 2024-02-06 | 105.44 | $104.28 | 379300 |
| 2024-02-05 | 105.54 | $102.48 | 331800 |
| 2024-02-02 | 105.82 | $105.67 | 238000 |
| 2024-02-01 | 105.77 | $106.39 | 310900 |
| 2024-01-31 | 105.62 | $104.68 | 322600 |
| 2024-01-30 | 105.65 | $106.82 | 206500 |
| 2024-01-29 | 105.48 | $107.66 | 236500 |
| 2024-01-26 | 105.22 | $106.37 | 202200 |
| 2024-01-25 | 105.09 | $105.73 | 336800 |
| 2024-01-24 | 105.02 | $105.20 | 173200 |
| 2024-01-23 | 105.01 | $106.69 | 177800 |
| 2024-01-22 | 104.86 | $106.79 | 316300 |
| 2024-01-19 | 104.70 | $105.76 | 373000 |
| 2024-01-18 | 104.64 | $103.55 | 370700 |
| 2024-01-17 | 104.81 | $103.90 | 952400 |
| 2024-01-16 | 104.97 | $105.70 | 396100 |
| 2024-01-12 | 104.98 | $106.42 | 252500 |
| 2024-01-11 | 104.92 | $104.94 | 361700 |
| 2024-01-10 | 105.01 | $105.15 | 296800 |
| 2024-01-09 | 105.07 | $103.46 | 245900 |
| 2024-01-08 | 105.30 | $104.06 | 587300 |
| 2024-01-05 | 105.48 | $102.42 | 381600 |
| 2024-01-04 | 105.81 | $101.56 | 487200 |
| 2024-01-03 | 106.24 | $101.03 | 631300 |
| 2024-01-02 | 106.74 | $106.55 | 381900 |
| 2023-12-29 | 106.70 | $106.28 | 271500 |
| 2023-12-28 | 106.67 | $107.62 | 189000 |
| 2023-12-27 | 106.47 | $107.08 | 218900 |
| 2023-12-26 | 106.28 | $106.76 | 291900 |
| 2023-12-22 | 106.09 | $106.32 | 242400 |
| 2023-12-21 | 105.90 | $106.42 | 335800 |
| 2023-12-20 | 105.66 | $106.17 | 346400 |
| 2023-12-19 | 105.40 | $108.03 | 665200 |
| 2023-12-18 | 104.93 | $107.08 | 290100 |
| 2023-12-15 | 104.51 | $107.43 | 1.7M |
| 2023-12-14 | 104.00 | $111.14 | 1.2M |
| 2023-12-13 | 103.06 | $107.62 | 750200 |
| 2023-12-12 | 102.41 | $104.56 | 277700 |
| 2023-12-11 | 101.99 | $104.70 | 297500 |
| 2023-12-08 | 101.50 | $105.02 | 494000 |
| 2023-12-07 | 100.91 | $103.68 | 252300 |
| 2023-12-06 | 100.41 | $104.06 | 445500 |
| 2023-12-05 | 99.82 | $104.09 | 430700 |
| 2023-12-04 | 99.18 | $104.74 | 519600 |
| 2023-12-01 | 98.43 | $104.22 | 564400 |
| 2023-11-30 | 97.68 | $101.29 | 408200 |
| 2023-11-29 | 97.11 | $100.04 | 470600 |
| 2023-11-28 | 96.58 | $99.06 | 460100 |
| 2023-11-27 | 96.06 | $98.81 | 353000 |
| 2023-11-24 | 95.47 | $98.50 | 88400 |
| 2023-11-22 | 94.83 | $98.24 | 177300 |
| 2023-11-21 | 94.13 | $97.45 | 411900 |
| 2023-11-20 | 93.44 | $99.51 | 384400 |
| 2023-11-17 | 92.47 | $98.06 | 735400 |
| 2023-11-16 | 91.56 | $96.61 | 328900 |
| 2023-11-15 | 90.71 | $96.15 | 544400 |
| 2023-11-14 | 89.86 | $96.47 | 633000 |
| 2023-11-13 | 88.91 | $92.07 | 426400 |
| 2023-11-10 | 88.36 | $92.96 | 251600 |
| 2023-11-09 | 87.66 | $91.98 | 435100 |
| 2023-11-08 | 87.01 | $92.98 | 418100 |
| 2023-11-07 | 86.21 | $94.31 | 627700 |
| 2023-11-06 | 85.22 | $94.42 | 567300 |
| 2023-11-03 | 84.15 | $95.00 | 1.1M |
| 2023-11-02 | 82.95 | $92.17 | 2.0M |
| 2023-11-01 | 81.95 | $81.99 | 692500 |
| 2023-10-31 | 81.91 | $82.27 | 600100 |
| 2023-10-30 | 81.84 | $81.28 | 410600 |
| 2023-10-27 | 81.85 | $80.37 | 369700 |
| 2023-10-26 | 81.97 | $81.44 | 306200 |
| 2023-10-25 | 81.99 | $80.98 | 425900 |
| 2023-10-24 | 82.06 | $83.01 | 737600 |
| 2023-10-23 | 81.94 | $81.81 | 536300 |
| 2023-10-20 | 81.94 | $80.67 | 627000 |
| 2023-10-19 | 82.07 | $82.88 | 533700 |
| 2023-10-18 | 82.00 | $83.69 | 465500 |
| 2023-10-17 | 81.85 | $85.52 | 786000 |
| 2023-10-16 | 81.52 | $84.94 | 659200 |
| 2023-10-13 | 81.25 | $81.35 | 321800 |
| 2023-10-12 | 81.34 | $81.12 | 246000 |
| 2023-10-11 | 81.48 | $82.35 | 382000 |
| 2023-10-10 | 81.52 | $81.32 | 510900 |
| 2023-10-09 | 81.69 | $79.29 | 363700 |
| 2023-10-06 | 82.08 | $78.85 | 491100 |
| 2023-10-05 | 82.56 | $78.53 | 1.1M |
| 2023-10-04 | 83.10 | $80.51 | 294000 |
| 2023-10-03 | 83.51 | $79.82 | 715900 |
| 2023-10-02 | 84.02 | $80.77 | 401100 |
| 2023-09-29 | 84.49 | $83.47 | 516000 |
| 2023-09-28 | 84.75 | $82.43 | 351800 |
| 2023-09-27 | 85.14 | $81.92 | 490700 |
| 2023-09-26 | 85.63 | $82.80 | 372100 |
| 2023-09-25 | 86.08 | $84.93 | 414400 |
| 2023-09-22 | 86.34 | $84.24 | 471300 |
| 2023-09-21 | 86.69 | $83.93 | 431700 |
| 2023-09-20 | 87.09 | $84.71 | 308100 |
| 2023-09-19 | 87.45 | $84.58 | 452100 |
| 2023-09-18 | 87.82 | $84.49 | 492900 |
| 2023-09-15 | 88.22 | $85.50 | 1.1M |
| 2023-09-14 | 88.53 | $87.75 | 304400 |
| 2023-09-13 | 88.61 | $85.74 | 330300 |
| 2023-09-12 | 88.90 | $86.81 | 299700 |
| 2023-09-11 | 89.10 | $87.15 | 361300 |
| 2023-09-08 | 89.28 | $86.47 | 567700 |
| 2023-09-07 | 89.53 | $87.43 | 542800 |
| 2023-09-06 | 89.71 | $89.64 | 269600 |
| 2023-09-05 | 89.68 | $89.60 | 438900 |
| 2023-09-01 | 89.65 | $91.48 | 230000 |
| 2023-08-31 | 89.43 | $91.22 | 307400 |
| 2023-08-30 | 89.24 | $91.33 | 347800 |
| 2023-08-29 | 89.06 | $91.58 | 240800 |
| 2023-08-28 | 88.90 | $90.28 | 317800 |
| 2023-08-25 | 88.90 | $89.27 | 300600 |
| 2023-08-24 | 89.04 | $88.98 | 463100 |
| 2023-08-23 | 89.24 | $90.31 | 420600 |
| 2023-08-22 | 89.35 | $88.50 | 353900 |
| 2023-08-21 | 89.68 | $87.65 | 414900 |
| 2023-08-18 | 90.13 | $87.18 | 384800 |
| 2023-08-17 | 90.70 | $85.55 | 296800 |
| 2023-08-16 | 91.50 | $86.90 | 249500 |
| 2023-08-15 | 92.25 | $87.84 | 339700 |
| 2023-08-14 | 92.98 | $89.00 | 282900 |
| 2023-08-11 | 93.66 | $90.01 | 372000 |
| 2023-08-10 | 94.30 | $89.93 | 367800 |
| 2023-08-09 | 95.01 | $89.40 | 441100 |
| 2023-08-08 | 95.82 | $89.46 | 536400 |
| 2023-08-07 | 96.68 | $90.22 | 591600 |
| 2023-08-04 | 97.51 | $89.40 | 1.3M |
| 2023-08-03 | 98.47 | $91.70 | 1.6M |
| 2023-08-02 | 99.24 | $96.41 | 704100 |
| 2023-08-01 | 99.57 | $98.89 | 367900 |
| 2023-07-31 | 99.66 | $98.70 | 357900 |
| 2023-07-28 | 99.78 | $98.42 | 280400 |
| 2023-07-27 | 99.92 | $96.55 | 307200 |
| 2023-07-26 | 100.25 | $97.84 | 273700 |
| 2023-07-25 | 100.45 | $97.69 | 494700 |
| 2023-07-24 | 100.65 | $97.75 | 852400 |
| 2023-07-21 | 100.82 | $100.77 | 417500 |
| 2023-07-20 | 100.66 | $102.54 | 287600 |
| 2023-07-19 | 100.30 | $102.30 | 452000 |
| 2023-07-18 | 99.93 | $103.31 | 294300 |
| 2023-07-17 | 99.42 | $102.20 | 243500 |
| 2023-07-14 | 99.00 | $101.57 | 279600 |
| 2023-07-13 | 98.60 | $101.03 | 316500 |
| 2023-07-12 | 98.23 | $101.49 | 327400 |
| 2023-07-11 | 97.77 | $101.03 | 239800 |
| 2023-07-10 | 97.32 | $99.95 | 223400 |
| 2023-07-07 | 96.94 | $99.03 | 172400 |
| 2023-07-06 | 96.63 | $97.66 | 271500 |
| 2023-07-05 | 96.41 | $99.13 | 256200 |
| 2023-07-03 | 96.03 | $98.93 | 233500 |
| 2023-06-30 | 95.64 | $99.25 | 600000 |
| 2023-06-29 | 95.18 | $98.81 | 249800 |
| 2023-06-28 | 94.72 | $97.13 | 307100 |
| 2023-06-27 | 94.38 | $96.97 | 329800 |
| 2023-06-26 | 94.04 | $94.79 | 440700 |
| 2023-06-23 | 93.88 | $92.41 | 679000 |
| 2023-06-22 | 93.93 | $93.26 | 332200 |
| 2023-06-21 | 93.90 | $94.58 | 412100 |
| 2023-06-20 | 93.73 | $94.99 | 485900 |
| 2023-06-16 | 93.53 | $96.50 | 757800 |
| 2023-06-15 | 93.17 | $95.71 | 567200 |
| 2023-06-14 | 92.88 | $95.88 | 669400 |
| 2023-06-13 | 92.57 | $94.70 | 315100 |
| 2023-06-12 | 92.36 | $93.31 | 219500 |
| 2023-06-09 | 92.30 | $92.94 | 232000 |
| 2023-06-08 | 92.28 | $93.25 | 244800 |
| 2023-06-07 | 92.24 | $94.17 | 344700 |
| 2023-06-06 | 92.11 | $92.13 | 362700 |
| 2023-06-05 | 92.19 | $91.89 | 408100 |
| 2023-06-02 | 92.32 | $93.63 | 413800 |
| 2023-06-01 | 92.29 | $91.51 | 324800 |
| 2023-05-31 | 92.52 | $89.88 | 613200 |
| 2023-05-30 | 92.97 | $90.09 | 369500 |
| 2023-05-26 | 93.46 | $91.10 | 415400 |
| 2023-05-25 | 93.93 | $90.47 | 454200 |
| 2023-05-24 | 94.53 | $89.18 | 671700 |
| 2023-05-23 | 95.32 | $92.01 | 625100 |
| 2023-05-22 | 95.89 | $93.77 | 415800 |
| 2023-05-19 | 96.35 | $94.53 | 375600 |
| 2023-05-18 | 96.77 | $94.69 | 366600 |
| 2023-05-17 | 97.22 | $95.25 | 305000 |
| 2023-05-16 | 97.67 | $92.56 | 285400 |
| 2023-05-15 | 98.43 | $94.83 | 307100 |
| 2023-05-12 | 99.02 | $94.87 | 292200 |
| 2023-05-11 | 99.63 | $94.53 | 352500 |
| 2023-05-10 | 100.32 | $95.38 | 224500 |
| 2023-05-09 | 100.95 | $94.76 | 586100 |
| 2023-05-08 | 101.68 | $94.56 | 562500 |
| 2023-05-05 | 102.44 | $96.52 | 632600 |
| 2023-05-04 | 103.03 | $97.11 | 880800 |
| 2023-05-03 | 103.56 | $102.25 | 533000 |
| 2023-05-02 | 103.59 | $102.18 | 498800 |
| 2023-05-01 | 103.61 | $105.39 | 388300 |
| 2023-04-28 | 103.30 | $105.68 | 457700 |
| 2023-04-27 | 102.92 | $105.04 | 340500 |
| 2023-04-26 | 102.56 | $102.79 | 285100 |
| 2023-04-25 | 102.37 | $103.74 | 280500 |
| 2023-04-24 | 102.04 | $104.64 | 232900 |
| 2023-04-21 | 101.59 | $103.62 | 229100 |
| 2023-04-20 | 101.17 | $102.87 | 230800 |
| 2023-04-19 | 100.78 | $104.98 | 377800 |
| 2023-04-18 | 100.15 | $104.61 | 530200 |
| 2023-04-17 | 99.51 | $104.77 | 559000 |
| 2023-04-14 | 98.80 | $101.76 | 460400 |
| 2023-04-13 | 98.35 | $102.31 | 343300 |
| 2023-04-12 | 97.82 | $100.82 | 291900 |
| 2023-04-11 | 97.43 | $101.28 | 413200 |
| 2023-04-10 | 96.97 | $99.78 | 236000 |
| 2023-04-06 | 96.65 | $98.02 | 244500 |
| 2023-04-05 | 96.52 | $97.59 | 372000 |
| 2023-04-04 | 96.45 | $98.41 | 436300 |
| 2023-04-03 | 96.34 | $99.91 | 345200 |
| 2023-03-31 | 96.11 | $99.89 | 470200 |
| 2023-03-30 | 95.91 | $97.11 | 259900 |
| 2023-03-29 | 96.02 | $95.72 | 329100 |
| 2023-03-28 | 96.31 | $94.32 | 309000 |
| 2023-03-27 | 96.77 | $94.46 | 529800 |
| 2023-03-24 | 97.27 | $94.62 | 447100 |
| 2023-03-23 | 97.78 | $91.99 | 350800 |
| 2023-03-22 | 98.61 | $92.94 | 447600 |
| 2023-03-21 | 99.40 | $96.20 | 292100 |
| 2023-03-20 | 99.93 | $95.70 | 544400 |
| 2023-03-17 | 100.56 | $93.82 | 743800 |
| 2023-03-16 | 101.43 | $95.90 | 485000 |
| 2023-03-15 | 102.16 | $97.25 | 421200 |
| 2023-03-14 | 102.81 | $98.46 | 382600 |
| 2023-03-13 | 103.38 | $98.11 | 448900 |
| 2023-03-10 | 104.03 | $98.19 | 494200 |
| 2023-03-09 | 104.70 | $100.98 | 478300 |
| 2023-03-08 | 105.15 | $105.12 | 334400 |
| 2023-03-07 | 105.22 | $103.95 | 302600 |
| 2023-03-06 | 105.42 | $105.08 | 218900 |
| 2023-03-03 | 105.54 | $106.34 | 379700 |
| 2023-03-02 | 105.55 | $105.99 | 396500 |
| 2023-03-01 | 105.61 | $104.42 | 447500 |
| 2023-02-28 | 105.82 | $104.56 | 583500 |
| 2023-02-27 | 106.02 | $103.73 | 581300 |
| 2023-02-24 | 106.30 | $101.87 | 665900 |
| 2023-02-23 | 106.77 | $104.73 | 809800 |
| 2023-02-22 | 106.95 | $105.11 | 361900 |
| 2023-02-21 | 107.07 | $105.08 | 405400 |
| 2023-02-17 | 107.19 | $107.73 | 321200 |
| 2023-02-16 | 107.01 | $106.84 | 310500 |
| 2023-02-15 | 106.89 | $107.73 | 241300 |
| 2023-02-14 | 106.65 | $106.96 | 419600 |
| 2023-02-13 | 106.46 | $106.79 | 337200 |
| 2023-02-10 | 106.27 | $106.64 | 267900 |
| 2023-02-09 | 106.07 | $106.53 | 324600 |
| 2023-02-08 | 105.86 | $108.00 | 349900 |
| 2023-02-07 | 105.46 | $109.01 | 463500 |
| 2023-02-06 | 104.91 | $108.05 | 339100 |
| 2023-02-03 | 104.38 | $109.61 | 394400 |
| 2023-02-02 | 103.63 | $111.21 | 695600 |
| 2023-02-01 | 102.65 | $106.71 | 730600 |
| 2023-01-31 | 102.02 | $106.54 | 641700 |
| 2023-01-30 | 101.35 | $103.48 | 371900 |
| 2023-01-27 | 100.92 | $104.60 | 360800 |
| 2023-01-26 | 100.34 | $104.21 | 318200 |
| 2023-01-25 | 99.75 | $101.63 | 506500 |
| 2023-01-24 | 99.36 | $101.16 | 289500 |
| 2023-01-23 | 98.98 | $102.39 | 647100 |
| 2023-01-20 | 98.45 | $100.12 | 397300 |
| 2023-01-19 | 98.09 | $99.35 | 466200 |
| 2023-01-18 | 97.77 | $101.34 | 404900 |
| 2023-01-17 | 97.22 | $102.97 | 776800 |
| 2023-01-13 | 96.49 | $102.10 | 441800 |
| 2023-01-12 | 95.84 | $101.98 | 838300 |
| 2023-01-11 | 95.19 | $101.41 | 938200 |
| 2023-01-10 | 94.57 | $98.29 | 455900 |
| 2023-01-09 | 94.24 | $96.32 | 283300 |
| 2023-01-06 | 94.08 | $96.14 | 396500 |
| 2023-01-05 | 93.93 | $92.32 | 431000 |
| 2023-01-04 | 94.14 | $93.84 | 480200 |
| 2023-01-03 | 94.21 | $91.81 | 794900 |
| 2022-12-30 | 94.52 | $94.40 | 297800 |
| 2022-12-29 | 94.60 | $94.69 | 462800 |
| 2022-12-28 | 94.68 | $93.50 | 728700 |
| 2022-12-27 | 94.91 | $93.77 | 284700 |
| 2022-12-23 | 95.13 | $93.76 | 234800 |
| 2022-12-22 | 95.38 | $93.16 | 380700 |
| 2022-12-21 | 95.72 | $93.49 | 404500 |
| 2022-12-20 | 96.05 | $92.37 | 302400 |
| 2022-12-19 | 96.51 | $92.12 | 468800 |
| 2022-12-16 | 97.01 | $93.78 | 870600 |
| 2022-12-15 | 97.36 | $96.98 | 682100 |
| 2022-12-14 | 97.41 | $100.60 | 739900 |
| 2022-12-13 | 97.08 | $100.49 | 1.2M |
| 2022-12-12 | 96.74 | $97.12 | 483900 |
| 2022-12-09 | 96.71 | $94.71 | 379300 |
| 2022-12-08 | 96.91 | $94.11 | 326100 |
| 2022-12-07 | 97.14 | $93.44 | 387200 |
| 2022-12-06 | 97.41 | $92.88 | 743900 |
| 2022-12-05 | 97.70 | $95.38 | 701500 |
| 2022-12-02 | 97.73 | $99.28 | 462700 |
| 2022-12-01 | 97.34 | $100.11 | 495300 |
| 2022-11-30 | 96.82 | $100.14 | 829100 |
| 2022-11-29 | 96.27 | $99.14 | 503800 |
| 2022-11-28 | 95.78 | $98.95 | 552400 |
| 2022-11-25 | 95.28 | $99.98 | 273800 |
| 2022-11-23 | 94.65 | $99.44 | 478500 |
| 2022-11-22 | 94.03 | $98.04 | 430300 |
| 2022-11-21 | 93.52 | $96.52 | 513500 |
| 2022-11-18 | 93.11 | $96.48 | 599400 |
| 2022-11-17 | 92.67 | $96.00 | 584900 |
| 2022-11-16 | 92.24 | $96.19 | 577100 |
| 2022-11-15 | 91.74 | $95.72 | 379300 |
| 2022-11-14 | 91.25 | $93.67 | 589700 |
| 2022-11-11 | 90.93 | $95.91 | 624500 |
| 2022-11-10 | 90.34 | $95.28 | 556300 |
| 2022-11-09 | 89.76 | $88.07 | 603600 |
| 2022-11-08 | 89.84 | $87.34 | 568700 |
| 2022-11-07 | 89.98 | $88.00 | 778100 |
| 2022-11-04 | 90.04 | $88.76 | 1.3M |
| 2022-11-03 | 90.01 | $89.70 | 655500 |
| 2022-11-02 | 89.87 | $90.41 | 737600 |
| 2022-11-01 | 89.65 | $93.56 | 531900 |
| 2022-10-31 | 89.12 | $92.23 | 917600 |
| 2022-10-28 | 88.66 | $93.47 | 511200 |
| 2022-10-27 | 88.04 | $92.10 | 334200 |
| 2022-10-26 | 87.51 | $91.59 | 460800 |
| 2022-10-25 | 87.00 | $91.75 | 476800 |
| 2022-10-24 | 86.44 | $88.63 | 314600 |
| 2022-10-21 | 86.14 | $88.61 | 554400 |
| 2022-10-20 | 85.82 | $87.44 | 401600 |
| 2022-10-19 | 85.60 | $87.02 | 604800 |
| 2022-10-18 | 85.43 | $88.73 | 514600 |
| 2022-10-17 | 85.11 | $87.29 | 513700 |
| 2022-10-14 | 84.94 | $84.12 | 568400 |
| 2022-10-13 | 85.13 | $85.06 | 361600 |
| 2022-10-12 | 85.26 | $83.33 | 539600 |
| 2022-10-11 | 85.62 | $84.25 | 635100 |
| 2022-10-10 | 85.95 | $83.78 | 449400 |
| 2022-10-07 | 86.39 | $85.10 | 686600 |
| 2022-10-06 | 86.77 | $87.10 | 447400 |
| 2022-10-05 | 87.01 | $87.71 | 945900 |
| 2022-10-04 | 87.23 | $88.63 | 1.1M |
| 2022-10-03 | 87.39 | $84.09 | 755500 |
| 2022-09-30 | 88.02 | $82.49 | 788700 |
| 2022-09-29 | 88.85 | $83.90 | 638800 |
| 2022-09-28 | 89.60 | $85.90 | 617900 |
| 2022-09-27 | 90.20 | $82.87 | 629800 |
| 2022-09-26 | 91.14 | $82.59 | 739900 |
| 2022-09-23 | 92.19 | $84.20 | 666900 |
| 2022-09-22 | 93.16 | $85.10 | 591300 |
| 2022-09-21 | 94.10 | $88.34 | 300100 |
| 2022-09-20 | 94.78 | $90.15 | 417600 |
| 2022-09-19 | 95.33 | $92.95 | 375700 |
| 2022-09-16 | 95.65 | $92.71 | 1.1M |
| 2022-09-15 | 96.05 | $94.75 | 427500 |
| 2022-09-14 | 96.30 | $95.32 | 634200 |
| 2022-09-13 | 96.55 | $95.55 | 388300 |
| 2022-09-12 | 96.82 | $99.63 | 469500 |
| 2022-09-09 | 96.73 | $98.27 | 462500 |
| 2022-09-08 | 96.80 | $96.88 | 443800 |
| 2022-09-07 | 97.04 | $96.67 | 335800 |
| 2022-09-06 | 97.33 | $92.98 | 627300 |
| 2022-09-02 | 98.01 | $92.49 | 350300 |
| 2022-09-01 | 98.78 | $93.89 | 409500 |
| 2022-08-31 | 99.45 | $93.89 | 305500 |
| 2022-08-30 | 100.14 | $94.05 | 430500 |
| 2022-08-29 | 100.85 | $95.84 | 434900 |
| 2022-08-26 | 101.40 | $97.29 | 344100 |
| 2022-08-25 | 101.84 | $100.29 | 198100 |
| 2022-08-24 | 101.99 | $98.56 | 280400 |
| 2022-08-23 | 102.30 | $97.80 | 259100 |
| 2022-08-22 | 102.66 | $97.53 | 490300 |
| 2022-08-19 | 103.05 | $102.74 | 496500 |
| 2022-08-18 | 102.90 | $104.06 | 244800 |
| 2022-08-17 | 102.61 | $103.66 | 425800 |
| 2022-08-16 | 102.33 | $105.93 | 220700 |
| 2022-08-15 | 101.80 | $105.89 | 351800 |
| 2022-08-12 | 101.20 | $105.55 | 194600 |
| 2022-08-11 | 100.57 | $104.41 | 376100 |
| 2022-08-10 | 99.98 | $104.47 | 336800 |
| 2022-08-09 | 99.31 | $102.29 | 395200 |
| 2022-08-08 | 98.80 | $102.53 | 375100 |
| 2022-08-05 | 98.20 | $100.62 | 250700 |
| 2022-08-04 | 97.74 | $100.07 | 514000 |
| 2022-08-03 | 97.29 | $100.12 | 610700 |
| 2022-08-02 | 96.79 | $99.06 | 512800 |
| 2022-08-01 | 96.33 | $100.87 | 500600 |
| 2022-07-29 | 95.64 | $101.06 | 567000 |
| 2022-07-28 | 94.87 | $99.79 | 433100 |
| 2022-07-27 | 94.17 | $97.75 | 488700 |
| 2022-07-26 | 93.62 | $94.20 | 438500 |
| 2022-07-25 | 93.40 | $96.22 | 439900 |
| 2022-07-22 | 92.96 | $96.14 | 579200 |
| 2022-07-21 | 92.50 | $98.36 | 402200 |
| 2022-07-20 | 91.80 | $99.77 | 952500 |
| 2022-07-19 | 90.91 | $96.95 | 722600 |
| 2022-07-18 | 90.24 | $92.60 | 529200 |
| 2022-07-15 | 89.96 | $91.69 | 315800 |
| 2022-07-14 | 89.74 | $88.86 | 410600 |
| 2022-07-13 | 89.79 | $90.38 | 295300 |
| 2022-07-12 | 89.67 | $90.47 | 363200 |
| 2022-07-11 | 89.54 | $90.30 | 389100 |
| 2022-07-08 | 89.44 | $91.38 | 403600 |
| 2022-07-07 | 89.25 | $91.72 | 598100 |
| 2022-07-06 | 89.07 | $88.41 | 432900 |
| 2022-07-05 | 89.24 | $88.36 | 572100 |
| 2022-07-01 | 89.45 | $88.49 | 617600 |
| 2022-06-30 | 89.69 | $87.97 | 575300 |
| 2022-06-29 | 90.02 | $88.29 | 533800 |
| 2022-06-28 | 90.37 | $89.11 | 457100 |
| 2022-06-27 | 90.69 | $91.18 | 396700 |
| 2022-06-24 | 90.83 | $92.09 | 1.3M |
| 2022-06-23 | 90.90 | $91.07 | 566400 |
| 2022-06-22 | 91.06 | $89.60 | 630100 |
| 2022-06-21 | 91.40 | $89.52 | 720200 |
| 2022-06-17 | 91.77 | $88.35 | 1.6M |
| 2022-06-16 | 92.28 | $84.54 | 1.5M |
| 2022-06-15 | 93.22 | $88.36 | 829800 |
| 2022-06-14 | 93.85 | $86.85 | 920000 |
| 2022-06-13 | 94.68 | $86.92 | 1.2M |
| 2022-06-10 | 95.57 | $89.41 | 995300 |
| 2022-06-09 | 96.24 | $93.31 | 466700 |
| 2022-06-08 | 96.57 | $95.63 | 333800 |
| 2022-06-07 | 96.68 | $97.83 | 286900 |
| 2022-06-06 | 96.58 | $96.58 | 319800 |
| 2022-06-03 | 96.64 | $96.02 | 323200 |
| 2022-06-02 | 96.81 | $97.83 | 441700 |
| 2022-06-01 | 96.85 | $96.99 | 324600 |
| 2022-05-31 | 97.03 | $97.95 | 747600 |
| 2022-05-27 | 97.17 | $98.77 | 399900 |
| 2022-05-26 | 97.29 | $95.97 | 654700 |
| 2022-05-25 | 97.76 | $94.12 | 830500 |
| 2022-05-24 | 98.49 | $91.49 | 998200 |
| 2022-05-23 | 99.56 | $96.61 | 559300 |
| 2022-05-20 | 100.23 | $94.97 | 906400 |
| 2022-05-19 | 101.15 | $94.45 | 852300 |
| 2022-05-18 | 102.22 | $97.43 | 446700 |
| 2022-05-17 | 103.11 | $100.71 | 516600 |
| 2022-05-16 | 103.74 | $98.64 | 328600 |
| 2022-05-13 | 104.65 | $99.19 | 508200 |
| 2022-05-12 | 105.56 | $96.12 | 707000 |
| 2022-05-11 | 106.85 | $96.89 | 565000 |
| 2022-05-10 | 108.15 | $97.60 | 906800 |
| 2022-05-09 | 109.45 | $97.74 | 909900 |
| 2022-05-06 | 110.81 | $104.35 | 881600 |
| 2022-05-05 | 111.60 | $107.19 | 977200 |
| 2022-05-04 | 112.15 | $109.44 | 727500 |
| 2022-05-03 | 112.53 | $107.06 | 838200 |
| 2022-05-02 | 113.18 | $109.55 | 569200 |
| 2022-04-29 | 113.63 | $110.41 | 555100 |
| 2022-04-28 | 114.03 | $114.14 | 356600 |
| 2022-04-27 | 114.09 | $111.96 | 402700 |
| 2022-04-26 | 114.39 | $111.10 | 580700 |
| 2022-04-25 | 114.78 | $114.09 | 434800 |
| 2022-04-22 | 114.89 | $113.99 | 314800 |
| 2022-04-21 | 115.02 | $116.64 | 377400 |
| 2022-04-20 | 114.87 | $117.35 | 555100 |
| 2022-04-19 | 114.63 | $114.88 | 531800 |
| 2022-04-18 | 114.62 | $112.46 | 259000 |
| 2022-04-14 | 114.84 | $112.75 | 298700 |
| 2022-04-13 | 115.04 | $113.90 | 323500 |
| 2022-04-12 | 115.12 | $113.10 | 328900 |
| 2022-04-11 | 115.25 | $113.72 | 372200 |
| 2022-04-08 | 115.30 | $113.37 | 260200 |
| 2022-04-07 | 115.37 | $114.53 | 314500 |
| 2022-04-06 | 115.30 | $116.26 | 277100 |
| 2022-04-05 | 115.03 | $116.06 | 254000 |
| 2022-04-04 | 114.72 | $117.51 | 249700 |
| 2022-04-01 | 114.20 | $118.30 | 369500 |
| 2022-03-31 | 113.56 | $116.18 | 380500 |
| 2022-03-30 | 113.09 | $116.98 | 360400 |
| 2022-03-29 | 112.50 | $117.75 | 405900 |
| 2022-03-28 | 111.80 | $114.48 | 302800 |
| 2022-03-25 | 111.38 | $115.97 | 319300 |
| 2022-03-24 | 110.80 | $113.32 | 252300 |
| 2022-03-23 | 110.47 | $112.01 | 330400 |
| 2022-03-22 | 110.25 | $113.62 | 391000 |
| 2022-03-21 | 109.86 | $113.52 | 594600 |
| 2022-03-18 | 109.48 | $112.49 | 912100 |
| 2022-03-17 | 109.18 | $113.21 | 298000 |
| 2022-03-16 | 108.81 | $111.91 | 420000 |
| 2022-03-15 | 108.57 | $109.81 | 277500 |
| 2022-03-14 | 108.53 | $107.89 | 429800 |
| 2022-03-11 | 108.68 | $108.91 | 375400 |
| 2022-03-10 | 108.76 | $109.50 | 509000 |
| 2022-03-09 | 108.81 | $108.98 | 440200 |
| 2022-03-08 | 108.91 | $104.78 | 595900 |
| 2022-03-07 | 109.44 | $101.57 | 636700 |
| 2022-03-04 | 110.31 | $107.62 | 364900 |
| 2022-03-03 | 110.61 | $110.41 | 372700 |
| 2022-03-02 | 110.66 | $109.49 | 433000 |
| 2022-03-01 | 110.79 | $107.17 | 439500 |
| 2022-02-28 | 111.17 | $109.06 | 951900 |
| 2022-02-25 | 111.35 | $112.59 | 1.0M |
| 2022-02-24 | 111.16 | $112.76 | 668600 |
| 2022-02-23 | 110.93 | $109.42 | 473100 |
| 2022-02-22 | 111.01 | $109.85 | 406100 |
| 2022-02-18 | 111.05 | $111.31 | 396600 |
| 2022-02-17 | 110.93 | $111.00 | 257500 |
| 2022-02-16 | 110.83 | $113.24 | 259000 |
| 2022-02-15 | 110.49 | $112.50 | 240700 |
| 2022-02-14 | 110.22 | $109.39 | 503400 |
| 2022-02-11 | 110.26 | $110.82 | 349400 |
| 2022-02-10 | 110.19 | $112.59 | 468800 |
| 2022-02-09 | 109.96 | $115.26 | 438500 |
| 2022-02-08 | 109.47 | $110.68 | 371100 |
| 2022-02-07 | 109.44 | $108.95 | 333000 |
| 2022-02-04 | 109.61 | $110.09 | 373700 |
| 2022-02-03 | 109.70 | $110.48 | 340500 |
| 2022-02-02 | 109.79 | $110.64 | 393300 |
| 2022-02-01 | 109.90 | $110.50 | 387400 |
| 2022-01-31 | 110.09 | $110.76 | 438100 |
| 2022-01-28 | 110.30 | $107.24 | 505000 |
| 2022-01-27 | 110.92 | $104.63 | 412200 |
| 2022-01-26 | 111.86 | $107.27 | 411500 |
| 2022-01-25 | 112.62 | $108.34 | 493200 |
| 2022-01-24 | 113.32 | $109.17 | 719600 |
| 2022-01-21 | 113.99 | $107.34 | 609500 |
| 2022-01-20 | 114.90 | $108.45 | 323900 |
| 2022-01-19 | 115.73 | $109.48 | 365500 |
| 2022-01-18 | 116.49 | $111.22 | 295400 |
| 2022-01-14 | 117.10 | $112.68 | 530100 |
| 2022-01-13 | 117.57 | $115.04 | 433000 |
| 2022-01-12 | 117.82 | $114.88 | 260500 |
| 2022-01-11 | 118.08 | $115.61 | 277400 |
| 2022-01-10 | 118.27 | $114.32 | 251800 |
| 2022-01-07 | 118.59 | $116.40 | 343400 |
| 2022-01-06 | 118.70 | $116.63 | 227500 |
| 2022-01-05 | 118.78 | $116.20 | 449500 |
| 2022-01-04 | 118.90 | $121.42 | 350000 |
| 2022-01-03 | 118.49 | $121.94 | 394300 |
| 2021-12-31 | 117.97 | $121.30 | 186300 |
| 2021-12-30 | 117.47 | $122.34 | 230700 |
| 2021-12-29 | 116.80 | $120.67 | 200000 |
| 2021-12-28 | 116.23 | $120.09 | 185700 |
| 2021-12-27 | 115.67 | $119.90 | 227100 |
| 2021-12-23 | 115.10 | $118.33 | 229400 |
| 2021-12-22 | 114.66 | $120.02 | 353600 |
| 2021-12-21 | 114.02 | $116.01 | 316500 |
| 2021-12-20 | 113.76 | $113.07 | 257400 |
| 2021-12-17 | 113.79 | $115.20 | 1.0M |
| 2021-12-16 | 113.62 | $114.50 | 453300 |
| 2021-12-15 | 113.52 | $114.58 | 365000 |
| 2021-12-14 | 113.43 | $113.70 | 395100 |
| 2021-12-13 | 113.44 | $114.70 | 328900 |
| 2021-12-10 | 113.37 | $116.14 | 449400 |
| 2021-12-09 | 113.17 | $114.44 | 163800 |
| 2021-12-08 | 113.17 | $115.67 | 174200 |
| 2021-12-07 | 113.08 | $115.40 | 367400 |
| 2021-12-06 | 113.04 | $113.01 | 348800 |
| 2021-12-03 | 113.26 | $111.16 | 322100 |
| 2021-12-02 | 113.71 | $112.10 | 410200 |
| 2021-12-01 | 114.11 | $106.52 | 300300 |
| 2021-11-30 | 115.09 | $109.26 | 378400 |
| 2021-11-29 | 115.86 | $112.11 | 315900 |
| 2021-11-26 | 116.35 | $111.33 | 343300 |
| 2021-11-24 | 116.93 | $114.93 | 387200 |
| 2021-11-23 | 117.15 | $113.55 | 278300 |
| 2021-11-22 | 117.51 | $114.27 | 350800 |
| 2021-11-19 | 117.81 | $114.17 | 339900 |
| 2021-11-18 | 118.13 | $116.37 | 310000 |
| 2021-11-17 | 118.25 | $116.81 | 262200 |
| 2021-11-16 | 118.34 | $116.13 | 313100 |
| 2021-11-15 | 118.51 | $117.94 | 469600 |
| 2021-11-12 | 118.51 | $117.28 | 283600 |
| 2021-11-11 | 118.58 | $119.79 | 183100 |
| 2021-11-10 | 118.40 | $120.24 | 233700 |
| 2021-11-09 | 118.18 | $121.81 | 262800 |
| 2021-11-08 | 117.79 | $120.69 | 318600 |
| 2021-11-05 | 117.49 | $121.50 | 424300 |
| 2021-11-04 | 117.10 | $119.75 | 412500 |
| 2021-11-03 | 116.85 | $121.50 | 769800 |
| 2021-11-02 | 116.42 | $117.92 | 601300 |
| 2021-11-01 | 116.32 | $117.02 | 448800 |
| 2021-10-29 | 116.31 | $113.20 | 570800 |
| 2021-10-28 | 116.68 | $112.50 | 1.0M |
| 2021-10-27 | 117.12 | $112.39 | 810000 |
| 2021-10-26 | 117.59 | $115.60 | 449900 |
| 2021-10-25 | 117.76 | $116.57 | 443700 |
| 2021-10-22 | 117.83 | $115.88 | 406400 |
| 2021-10-21 | 117.97 | $118.53 | 141100 |
| 2021-10-20 | 117.86 | $118.85 | 308700 |
| 2021-10-19 | 117.71 | $118.14 | 134600 |
| 2021-10-18 | 117.61 | $119.38 | 152400 |
| 2021-10-15 | 117.35 | $119.13 | 402700 |
| 2021-10-14 | 117.07 | $118.91 | 206200 |
| 2021-10-13 | 116.77 | $118.52 | 180200 |
| 2021-10-12 | 116.47 | $118.50 | 302400 |
| 2021-10-11 | 116.13 | $117.34 | 153500 |
| 2021-10-08 | 115.87 | $116.86 | 211800 |
| 2021-10-07 | 115.62 | $117.65 | 407800 |
| 2021-10-06 | 115.27 | $116.76 | 441700 |
| 2021-10-05 | 114.99 | $115.48 | 384000 |
| 2021-10-04 | 114.83 | $118.06 | 603600 |
| 2021-10-01 | 114.42 | $116.41 | 655400 |
| 2021-09-30 | 114.16 | $113.45 | 584700 |
| 2021-09-29 | 114.19 | $116.18 | 412100 |
| 2021-09-28 | 113.95 | $116.00 | 286000 |
| 2021-09-27 | 113.71 | $116.45 | 413100 |
| 2021-09-24 | 113.42 | $117.42 | 501200 |
| 2021-09-23 | 113.02 | $118.20 | 457500 |
| 2021-09-22 | 112.51 | $116.99 | 600100 |
| 2021-09-21 | 112.09 | $114.04 | 663100 |
| 2021-09-20 | 111.94 | $110.25 | 618900 |
| 2021-09-17 | 112.14 | $109.82 | 1.1M |
| 2021-09-16 | 112.37 | $110.57 | 503000 |
| 2021-09-15 | 112.52 | $110.92 | 620200 |
| 2021-09-14 | 112.62 | $109.79 | 417400 |
| 2021-09-13 | 112.83 | $111.25 | 289700 |
| 2021-09-10 | 112.89 | $109.56 | 421100 |
| 2021-09-09 | 113.11 | $111.81 | 420700 |
| 2021-09-08 | 113.10 | $114.04 | 349100 |
| 2021-09-07 | 112.85 | $114.66 | 343000 |
| 2021-09-03 | 112.51 | $115.94 | 307900 |
| 2021-09-02 | 112.03 | $116.26 | 339300 |
| 2021-09-01 | 111.48 | $115.09 | 286300 |
| 2021-08-31 | 110.99 | $113.83 | 326600 |
| 2021-08-30 | 110.60 | $114.47 | 298700 |
| 2021-08-27 | 110.11 | $113.41 | 316700 |
| 2021-08-26 | 109.69 | $111.97 | 220100 |
| 2021-08-25 | 109.38 | $113.09 | 489300 |
| 2021-08-24 | 108.92 | $110.85 | 318400 |
| 2021-08-23 | 108.65 | $110.58 | 381900 |
| 2021-08-20 | 108.37 | $109.34 | 335500 |
| 2021-08-19 | 108.18 | $107.48 | 325700 |
| 2021-08-18 | 108.15 | $108.58 | 300300 |
| 2021-08-17 | 107.99 | $108.46 | 360100 |
| 2021-08-16 | 107.82 | $108.47 | 172500 |
| 2021-08-13 | 107.61 | $109.32 | 129000 |
| 2021-08-12 | 107.29 | $109.33 | 196100 |
| 2021-08-11 | 106.94 | $109.36 | 214800 |
| 2021-08-10 | 106.58 | $107.96 | 297000 |
| 2021-08-09 | 106.34 | $108.51 | 289700 |
| 2021-08-06 | 106.05 | $110.77 | 275100 |
| 2021-08-05 | 105.53 | $108.65 | 713600 |
| 2021-08-04 | 105.19 | $106.30 | 372000 |
| 2021-08-03 | 105.08 | $107.12 | 271600 |
| 2021-08-02 | 104.87 | $107.17 | 329800 |
| 2021-07-30 | 104.66 | $106.60 | 263600 |
| 2021-07-29 | 104.48 | $106.09 | 212100 |
| 2021-07-28 | 104.35 | $104.57 | 289100 |
| 2021-07-27 | 104.36 | $104.48 | 460100 |
| 2021-07-26 | 104.38 | $104.50 | 497900 |
| 2021-07-23 | 104.39 | $104.02 | 407500 |
| 2021-07-22 | 104.45 | $102.36 | 207500 |
| 2021-07-21 | 104.67 | $104.49 | 530500 |
| 2021-07-20 | 104.69 | $103.08 | 517200 |
| 2021-07-19 | 104.85 | $100.02 | 487100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
160.24
2026-07-16
Close Price
$162.38
Vol: 477751
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
79.42
Average
113.07
Maximum
160.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 160.24 | $162.38 | 477751 |
| 2026-07-15 | 159.44 | $160.29 | 600000 |
| 2026-07-14 | 158.94 | $157.23 | 480127 |
| 2026-07-13 | 158.98 | $157.23 | 571000 |
| 2026-07-10 | 159.01 | $155.18 | 714282 |
| 2026-07-09 | 159.45 | $162.25 | 365700 |
| 2026-07-08 | 158.47 | $160.09 | 521500 |
| 2026-07-07 | 157.76 | $160.08 | 618622 |
| 2026-07-06 | 156.92 | $158.01 | 414400 |
| 2026-07-02 | 156.36 | $157.56 | 505800 |
| 2026-07-01 | 155.80 | $156.64 | 609500 |
| 2026-06-30 | 155.32 | $155.98 | 492241 |
| 2026-06-29 | 154.89 | $156.38 | 524637 |
| 2026-06-26 | 154.29 | $156.10 | 2.9M |
| 2026-06-25 | 153.65 | $154.36 | 501605 |
| 2026-06-24 | 153.25 | $153.73 | 575718 |
| 2026-06-23 | 152.91 | $152.38 | 561948 |
| 2026-06-22 | 152.79 | $151.75 | 698931 |
| 2026-06-18 | 152.77 | $149.65 | 1.1M |
| 2026-06-17 | 153.18 | $149.10 | 697100 |
| 2026-06-16 | 153.75 | $150.99 | 633307 |
| 2026-06-15 | 154.00 | $154.48 | 528014 |
| 2026-06-12 | 153.54 | $154.35 | 529642 |
| 2026-06-11 | 153.01 | $152.36 | 429830 |
| 2026-06-10 | 152.80 | $150.74 | 497730 |
| 2026-06-09 | 152.88 | $150.54 | 638000 |
| 2026-06-08 | 153.00 | $149.69 | 552000 |
| 2026-06-05 | 153.29 | $151.42 | 363122 |
| 2026-06-04 | 153.25 | $150.93 | 396400 |
| 2026-06-03 | 153.28 | $149.59 | 509236 |
| 2026-06-02 | 153.57 | $150.48 | 455621 |
| 2026-06-01 | 153.69 | $150.47 | 563924 |
| 2026-05-29 | 153.81 | $152.46 | 513500 |
| 2026-05-28 | 153.50 | $152.12 | 364600 |
| 2026-05-27 | 153.17 | $152.07 | 514211 |
| 2026-05-26 | 152.78 | $154.12 | 528964 |
| 2026-05-22 | 151.86 | $153.10 | 523505 |
| 2026-05-21 | 150.98 | $152.61 | 453706 |
| 2026-05-20 | 150.02 | $151.80 | 487332 |
| 2026-05-19 | 149.05 | $149.41 | 664600 |
| 2026-05-18 | 148.41 | $147.49 | 878041 |
| 2026-05-15 | 148.03 | $145.54 | 672340 |
| 2026-05-14 | 147.98 | $147.41 | 696700 |
| 2026-05-13 | 147.49 | $146.62 | 1.2M |
| 2026-05-12 | 147.06 | $147.54 | 1.0M |
| 2026-05-11 | 146.34 | $152.26 | 1.1M |
| 2026-05-08 | 144.48 | $157.93 | 1.3M |
| 2026-05-07 | 141.09 | $151.20 | 1.4M |
| 2026-05-06 | 138.56 | $141.15 | 789541 |
| 2026-05-05 | 137.73 | $138.52 | 610048 |
| 2026-05-04 | 137.30 | $139.53 | 722513 |
| 2026-05-01 | 136.58 | $140.35 | 916227 |
| 2026-04-30 | 135.56 | $137.84 | 504200 |
| 2026-04-29 | 134.89 | $135.98 | 474600 |
| 2026-04-28 | 134.50 | $134.88 | 359629 |
| 2026-04-27 | 134.27 | $135.75 | 517300 |
| 2026-04-24 | 133.82 | $134.35 | 479900 |
| 2026-04-23 | 133.58 | $133.23 | 413114 |
| 2026-04-22 | 133.53 | $133.55 | 469439 |
| 2026-04-21 | 133.40 | $134.00 | 484800 |
| 2026-04-20 | 133.14 | $135.18 | 553300 |
| 2026-04-17 | 132.60 | $135.04 | 601640 |
| 2026-04-16 | 131.98 | $135.15 | 399600 |
| 2026-04-15 | 131.25 | $134.37 | 459700 |
| 2026-04-14 | 130.56 | $134.62 | 485198 |
| 2026-04-13 | 129.70 | $132.92 | 316323 |
| 2026-04-10 | 129.07 | $133.43 | 218800 |
| 2026-04-09 | 128.23 | $132.87 | 408007 |
| 2026-04-08 | 127.38 | $132.12 | 671400 |
| 2026-04-07 | 126.57 | $128.77 | 362572 |
| 2026-04-06 | 126.34 | $128.19 | 332400 |
| 2026-04-02 | 126.20 | $127.64 | 533200 |
| 2026-04-01 | 126.18 | $126.01 | 552100 |
| 2026-03-31 | 126.51 | $126.66 | 968815 |
| 2026-03-30 | 126.77 | $123.71 | 823730 |
| 2026-03-27 | 127.70 | $123.77 | 678007 |
| 2026-03-26 | 128.79 | $126.49 | 461000 |
| 2026-03-25 | 129.49 | $126.47 | 428600 |
| 2026-03-24 | 130.32 | $127.52 | 606060 |
| 2026-03-23 | 131.07 | $127.12 | 1.0M |
| 2026-03-20 | 132.02 | $124.57 | 1.1M |
| 2026-03-19 | 133.67 | $127.41 | 743500 |
| 2026-03-18 | 134.99 | $130.51 | 679974 |
| 2026-03-17 | 135.87 | $134.10 | 414636 |
| 2026-03-16 | 136.12 | $133.68 | 464749 |
| 2026-03-13 | 136.49 | $134.14 | 400766 |
| 2026-03-12 | 136.82 | $133.93 | 512844 |
| 2026-03-11 | 137.24 | $134.68 | 440338 |
| 2026-03-10 | 137.56 | $135.70 | 637329 |
| 2026-03-09 | 137.70 | $136.02 | 666800 |
| 2026-03-06 | 137.78 | $136.04 | 399720 |
| 2026-03-05 | 137.85 | $138.46 | 480603 |
| 2026-03-04 | 137.41 | $139.12 | 454133 |
| 2026-03-03 | 136.75 | $139.08 | 749648 |
| 2026-03-02 | 135.97 | $139.18 | 629033 |
| 2026-02-27 | 135.03 | $137.74 | 901200 |
| 2026-02-26 | 134.24 | $135.71 | 803307 |
| 2026-02-25 | 133.74 | $135.02 | 681609 |
| 2026-02-24 | 133.29 | $134.11 | 493900 |
| 2026-02-23 | 132.96 | $132.03 | 675358 |
| 2026-02-20 | 133.00 | $133.98 | 1.2M |
| 2026-02-19 | 132.63 | $132.83 | 587218 |
| 2026-02-18 | 132.43 | $133.73 | 703400 |
| 2026-02-17 | 132.00 | $132.57 | 539400 |
| 2026-02-13 | 131.75 | $131.79 | 452000 |
| 2026-02-12 | 131.61 | $131.30 | 541900 |
| 2026-02-11 | 131.54 | $132.64 | 446400 |
| 2026-02-10 | 131.18 | $135.49 | 651400 |
| 2026-02-09 | 130.15 | $132.42 | 631225 |
| 2026-02-06 | 129.60 | $133.23 | 656846 |
| 2026-02-05 | 128.78 | $131.13 | 629555 |
| 2026-02-04 | 128.28 | $128.31 | 475044 |
| 2026-02-03 | 128.29 | $126.06 | 364049 |
| 2026-02-02 | 128.78 | $127.79 | 516241 |
| 2026-01-30 | 128.98 | $128.31 | 414457 |
| 2026-01-29 | 129.10 | $128.00 | 393200 |
| 2026-01-28 | 129.31 | $127.12 | 324444 |
| 2026-01-27 | 129.74 | $128.17 | 254600 |
| 2026-01-26 | 130.00 | $128.58 | 255830 |
| 2026-01-23 | 130.23 | $128.70 | 305500 |
| 2026-01-22 | 130.45 | $129.68 | 396600 |
| 2026-01-21 | 130.50 | $132.00 | 787800 |
| 2026-01-20 | 130.07 | $130.53 | 533900 |
| 2026-01-16 | 129.87 | $132.26 | 360729 |
| 2026-01-15 | 129.27 | $132.79 | 367938 |
| 2026-01-14 | 128.45 | $130.78 | 551600 |
| 2026-01-13 | 127.93 | $129.80 | 294900 |
| 2026-01-12 | 127.53 | $129.60 | 454518 |
| 2026-01-09 | 127.11 | $129.41 | 407705 |
| 2026-01-08 | 126.66 | $127.48 | 385028 |
| 2026-01-07 | 126.55 | $127.19 | 493239 |
| 2026-01-06 | 126.49 | $127.28 | 536812 |
| 2026-01-05 | 126.40 | $124.50 | 483952 |
| 2026-01-02 | 126.88 | $124.12 | 531412 |
| 2025-12-31 | 127.53 | $126.58 | 433860 |
| 2025-12-30 | 127.77 | $126.83 | 301419 |
| 2025-12-29 | 127.99 | $126.11 | 359147 |
| 2025-12-26 | 128.40 | $126.55 | 201200 |
| 2025-12-24 | 128.78 | $126.79 | 187641 |
| 2025-12-23 | 129.18 | $126.76 | 384500 |
| 2025-12-22 | 129.63 | $127.50 | 480700 |
| 2025-12-19 | 130.01 | $127.31 | 978930 |
| 2025-12-18 | 130.48 | $128.91 | 639900 |
| 2025-12-17 | 130.68 | $129.74 | 524400 |
| 2025-12-16 | 130.73 | $128.45 | 612435 |
| 2025-12-15 | 131.05 | $126.96 | 654100 |
| 2025-12-12 | 131.73 | $128.00 | 590500 |
| 2025-12-11 | 132.29 | $129.22 | 502000 |
| 2025-12-10 | 132.67 | $130.50 | 1.0M |
| 2025-12-09 | 132.82 | $129.67 | 584805 |
| 2025-12-08 | 133.16 | $131.49 | 446400 |
| 2025-12-05 | 133.15 | $132.85 | 452026 |
| 2025-12-04 | 132.83 | $132.50 | 246900 |
| 2025-12-03 | 132.52 | $132.23 | 355842 |
| 2025-12-02 | 132.19 | $131.85 | 464300 |
| 2025-12-01 | 131.87 | $132.57 | 366210 |
| 2025-11-28 | 131.33 | $132.39 | 314900 |
| 2025-11-26 | 130.72 | $132.42 | 325700 |
| 2025-11-25 | 129.99 | $132.54 | 371214 |
| 2025-11-24 | 129.09 | $132.10 | 592500 |
| 2025-11-21 | 128.13 | $131.27 | 365000 |
| 2025-11-20 | 127.18 | $127.79 | 326407 |
| 2025-11-19 | 126.79 | $127.37 | 450200 |
| 2025-11-18 | 126.42 | $129.30 | 462945 |
| 2025-11-17 | 125.56 | $126.66 | 572600 |
| 2025-11-14 | 125.12 | $129.63 | 556111 |
| 2025-11-13 | 123.96 | $127.56 | 596522 |
| 2025-11-12 | 123.06 | $128.09 | 660328 |
| 2025-11-11 | 121.88 | $127.47 | 719179 |
| 2025-11-10 | 120.65 | $124.94 | 546724 |
| 2025-11-07 | 119.75 | $126.35 | 1.2M |
| 2025-11-06 | 118.42 | $119.97 | 593794 |
| 2025-11-05 | 118.22 | $118.49 | 803600 |
| 2025-11-04 | 118.30 | $119.60 | 612926 |
| 2025-11-03 | 118.17 | $119.52 | 605100 |
| 2025-10-31 | 118.05 | $118.59 | 499149 |
| 2025-10-30 | 118.11 | $116.11 | 341211 |
| 2025-10-29 | 118.72 | $116.42 | 376116 |
| 2025-10-28 | 119.36 | $119.38 | 318000 |
| 2025-10-27 | 119.49 | $120.02 | 335300 |
| 2025-10-24 | 119.51 | $120.19 | 259241 |
| 2025-10-23 | 119.51 | $120.05 | 341600 |
| 2025-10-22 | 119.54 | $121.15 | 386844 |
| 2025-10-21 | 119.36 | $121.11 | 449707 |
| 2025-10-20 | 119.16 | $120.10 | 434700 |
| 2025-10-17 | 119.15 | $119.02 | 671200 |
| 2025-10-16 | 119.38 | $118.11 | 396300 |
| 2025-10-15 | 119.85 | $121.00 | 451800 |
| 2025-10-14 | 119.79 | $120.00 | 235027 |
| 2025-10-13 | 119.95 | $118.99 | 352919 |
| 2025-10-10 | 120.35 | $117.32 | 443350 |
| 2025-10-09 | 121.18 | $118.38 | 362200 |
| 2025-10-08 | 121.92 | $120.79 | 269146 |
| 2025-10-07 | 122.29 | $121.47 | 361730 |
| 2025-10-06 | 122.57 | $122.20 | 352641 |
| 2025-10-03 | 122.76 | $123.22 | 540940 |
| 2025-10-02 | 122.76 | $122.03 | 318000 |
| 2025-10-01 | 123.02 | $122.32 | 755732 |
| 2025-09-30 | 123.26 | $122.42 | 477100 |
| 2025-09-29 | 123.52 | $120.92 | 421723 |
| 2025-09-26 | 124.15 | $121.63 | 326000 |
| 2025-09-25 | 124.73 | $120.60 | 588500 |
| 2025-09-24 | 125.63 | $123.02 | 546500 |
| 2025-09-23 | 126.15 | $124.33 | 338642 |
| 2025-09-22 | 126.49 | $124.23 | 313800 |
| 2025-09-19 | 126.89 | $123.75 | 1000000 |
| 2025-09-18 | 127.45 | $125.32 | 489630 |
| 2025-09-17 | 127.77 | $126.61 | 444723 |
| 2025-09-16 | 127.86 | $126.36 | 941700 |
| 2025-09-15 | 128.01 | $127.74 | 450100 |
| 2025-09-12 | 127.88 | $127.60 | 298934 |
| 2025-09-11 | 127.75 | $128.82 | 706831 |
| 2025-09-10 | 127.33 | $126.60 | 429600 |
| 2025-09-09 | 127.31 | $127.94 | 1.2M |
| 2025-09-08 | 126.98 | $128.25 | 489000 |
| 2025-09-05 | 126.54 | $128.00 | 338700 |
| 2025-09-04 | 126.06 | $128.01 | 359334 |
| 2025-09-03 | 125.50 | $126.28 | 301839 |
| 2025-09-02 | 125.21 | $125.06 | 505436 |
| 2025-08-29 | 125.12 | $127.25 | 497507 |
| 2025-08-28 | 124.56 | $126.13 | 421540 |
| 2025-08-27 | 124.13 | $127.55 | 857706 |
| 2025-08-26 | 123.33 | $125.29 | 562828 |
| 2025-08-25 | 122.87 | $125.60 | 415400 |
| 2025-08-22 | 122.27 | $126.78 | 824900 |
| 2025-08-21 | 121.33 | $122.42 | 478900 |
| 2025-08-20 | 121.17 | $122.61 | 726800 |
| 2025-08-19 | 120.93 | $120.55 | 725600 |
| 2025-08-18 | 121.10 | $121.38 | 1.0M |
| 2025-08-15 | 121.13 | $123.27 | 1.6M |
| 2025-08-14 | 120.76 | $121.22 | 710800 |
| 2025-08-13 | 120.77 | $121.50 | 833300 |
| 2025-08-12 | 120.74 | $117.30 | 547100 |
| 2025-08-11 | 121.58 | $114.98 | 829700 |
| 2025-08-08 | 123.06 | $115.50 | 2.3M |
| 2025-08-07 | 124.66 | $124.75 | 987000 |
| 2025-08-06 | 124.57 | $124.56 | 611800 |
| 2025-08-05 | 124.50 | $125.59 | 433300 |
| 2025-08-04 | 124.20 | $123.71 | 382400 |
| 2025-08-01 | 124.24 | $120.91 | 868700 |
| 2025-07-31 | 124.88 | $122.25 | 660100 |
| 2025-07-30 | 125.33 | $122.91 | 501900 |
| 2025-07-29 | 125.71 | $124.56 | 324500 |
| 2025-07-28 | 125.80 | $124.61 | 318300 |
| 2025-07-25 | 125.88 | $125.42 | 252800 |
| 2025-07-24 | 125.79 | $124.98 | 306900 |
| 2025-07-23 | 125.78 | $126.26 | 359500 |
| 2025-07-22 | 125.48 | $125.17 | 425100 |
| 2025-07-21 | 125.35 | $124.04 | 259000 |
| 2025-07-18 | 125.43 | $124.93 | 419700 |
| 2025-07-17 | 125.33 | $125.51 | 324100 |
| 2025-07-16 | 125.07 | $125.11 | 350800 |
| 2025-07-15 | 124.85 | $123.54 | 323100 |
| 2025-07-14 | 124.91 | $126.00 | 291000 |
| 2025-07-11 | 124.46 | $125.67 | 327400 |
| 2025-07-10 | 123.99 | $125.31 | 602500 |
| 2025-07-09 | 123.51 | $124.48 | 469300 |
| 2025-07-08 | 123.12 | $123.58 | 584400 |
| 2025-07-07 | 122.84 | $122.08 | 504400 |
| 2025-07-03 | 122.83 | $124.23 | 334500 |
| 2025-07-02 | 122.36 | $124.33 | 395600 |
| 2025-07-01 | 121.78 | $123.13 | 514600 |
| 2025-06-30 | 121.35 | $121.36 | 507300 |
| 2025-06-27 | 121.22 | $120.85 | 2.3M |
| 2025-06-26 | 121.17 | $121.17 | 409600 |
| 2025-06-25 | 121.04 | $119.26 | 515800 |
| 2025-06-24 | 121.29 | $121.60 | 410300 |
| 2025-06-23 | 121.07 | $120.92 | 572900 |
| 2025-06-20 | 120.95 | $120.09 | 981400 |
| 2025-06-18 | 120.98 | $119.79 | 490500 |
| 2025-06-17 | 121.08 | $119.53 | 542200 |
| 2025-06-16 | 121.23 | $119.43 | 388800 |
| 2025-06-13 | 121.42 | $119.26 | 359100 |
| 2025-06-12 | 121.66 | $121.45 | 276900 |
| 2025-06-11 | 121.47 | $121.67 | 339100 |
| 2025-06-10 | 121.20 | $121.67 | 301800 |
| 2025-06-09 | 120.87 | $120.70 | 391100 |
| 2025-06-06 | 120.67 | $121.03 | 385700 |
| 2025-06-05 | 120.37 | $120.10 | 411400 |
| 2025-06-04 | 120.20 | $121.30 | 359000 |
| 2025-06-03 | 119.74 | $121.30 | 408900 |
| 2025-06-02 | 119.19 | $120.40 | 506800 |
| 2025-05-30 | 118.73 | $120.54 | 878200 |
| 2025-05-29 | 118.17 | $119.68 | 453800 |
| 2025-05-28 | 117.68 | $118.23 | 361600 |
| 2025-05-27 | 117.42 | $118.51 | 622700 |
| 2025-05-23 | 117.05 | $115.31 | 496800 |
| 2025-05-22 | 117.28 | $114.65 | 459100 |
| 2025-05-21 | 117.69 | $114.91 | 427800 |
| 2025-05-20 | 118.09 | $118.57 | 539500 |
| 2025-05-19 | 117.78 | $119.21 | 537900 |
| 2025-05-16 | 117.27 | $119.87 | 811500 |
| 2025-05-15 | 116.54 | $116.87 | 487600 |
| 2025-05-14 | 116.31 | $115.74 | 753100 |
| 2025-05-13 | 116.27 | $118.89 | 630600 |
| 2025-05-12 | 115.55 | $118.60 | 645400 |
| 2025-05-09 | 114.78 | $114.84 | 936600 |
| 2025-05-08 | 114.67 | $115.27 | 1.3M |
| 2025-05-07 | 114.44 | $118.41 | 1.5M |
| 2025-05-06 | 113.51 | $116.05 | 694100 |
| 2025-05-05 | 112.93 | $116.20 | 464900 |
| 2025-05-02 | 112.22 | $115.93 | 815400 |
| 2025-05-01 | 111.45 | $114.00 | 951000 |
| 2025-04-30 | 110.97 | $113.81 | 727100 |
| 2025-04-29 | 110.46 | $114.53 | 488100 |
| 2025-04-28 | 109.72 | $113.80 | 515600 |
| 2025-04-25 | 109.02 | $112.12 | 535300 |
| 2025-04-24 | 108.58 | $112.23 | 698400 |
| 2025-04-23 | 108.05 | $110.75 | 425500 |
| 2025-04-22 | 107.76 | $110.48 | 515600 |
| 2025-04-21 | 107.50 | $107.61 | 509200 |
| 2025-04-17 | 107.82 | $108.99 | 608700 |
| 2025-04-16 | 107.91 | $107.03 | 776400 |
| 2025-04-15 | 108.46 | $109.36 | 810100 |
| 2025-04-14 | 108.61 | $111.17 | 991900 |
| 2025-04-11 | 108.43 | $113.01 | 996200 |
| 2025-04-10 | 107.85 | $109.68 | 1.4M |
| 2025-04-09 | 107.90 | $113.68 | 1.6M |
| 2025-04-08 | 107.14 | $102.35 | 1.2M |
| 2025-04-07 | 108.67 | $104.88 | 1.7M |
| 2025-04-04 | 109.93 | $105.03 | 1.2M |
| 2025-04-03 | 111.39 | $109.45 | 1.2M |
| 2025-04-02 | 112.16 | $115.95 | 644900 |
| 2025-04-01 | 111.71 | $113.36 | 488600 |
| 2025-03-31 | 111.76 | $113.78 | 467300 |
| 2025-03-28 | 111.74 | $112.46 | 391500 |
| 2025-03-27 | 112.02 | $112.55 | 486100 |
| 2025-03-26 | 112.35 | $113.98 | 500000 |
| 2025-03-25 | 112.45 | $112.79 | 873500 |
| 2025-03-24 | 112.85 | $112.86 | 572100 |
| 2025-03-21 | 113.31 | $111.19 | 1.2M |
| 2025-03-20 | 114.22 | $112.15 | 957600 |
| 2025-03-19 | 115.11 | $114.75 | 467400 |
| 2025-03-18 | 115.60 | $114.47 | 890700 |
| 2025-03-17 | 116.26 | $113.57 | 689300 |
| 2025-03-14 | 117.22 | $111.54 | 1.2M |
| 2025-03-13 | 118.80 | $110.65 | 962400 |
| 2025-03-12 | 120.82 | $114.26 | 790600 |
| 2025-03-11 | 122.43 | $116.76 | 814500 |
| 2025-03-10 | 123.77 | $122.40 | 659000 |
| 2025-03-07 | 124.14 | $125.28 | 430300 |
| 2025-03-06 | 123.97 | $123.26 | 534500 |
| 2025-03-05 | 124.20 | $124.51 | 724400 |
| 2025-03-04 | 124.21 | $121.97 | 682300 |
| 2025-03-03 | 124.77 | $124.41 | 486200 |
| 2025-02-28 | 124.89 | $124.23 | 570100 |
| 2025-02-27 | 125.08 | $122.16 | 304600 |
| 2025-02-26 | 125.74 | $122.59 | 593800 |
| 2025-02-25 | 126.42 | $125.43 | 569300 |
| 2025-02-24 | 126.60 | $123.65 | 742500 |
| 2025-02-21 | 127.18 | $121.91 | 736900 |
| 2025-02-20 | 128.22 | $122.31 | 1.6M |
| 2025-02-19 | 129.34 | $132.00 | 1.1M |
| 2025-02-18 | 128.59 | $132.90 | 1.1M |
| 2025-02-14 | 127.52 | $130.04 | 449700 |
| 2025-02-13 | 126.88 | $128.49 | 316500 |
| 2025-02-12 | 126.45 | $124.92 | 617100 |
| 2025-02-11 | 126.70 | $126.75 | 347700 |
| 2025-02-10 | 126.61 | $128.18 | 346100 |
| 2025-02-07 | 126.19 | $127.73 | 374800 |
| 2025-02-06 | 125.80 | $126.55 | 227600 |
| 2025-02-05 | 125.59 | $126.35 | 245000 |
| 2025-02-04 | 125.38 | $125.10 | 274000 |
| 2025-02-03 | 125.41 | $125.00 | 308000 |
| 2025-01-31 | 125.46 | $126.42 | 385200 |
| 2025-01-30 | 125.21 | $126.79 | 385400 |
| 2025-01-29 | 124.85 | $125.55 | 399400 |
| 2025-01-28 | 124.69 | $126.41 | 254900 |
| 2025-01-27 | 124.32 | $128.19 | 362800 |
| 2025-01-24 | 123.51 | $128.10 | 492400 |
| 2025-01-23 | 122.60 | $126.39 | 430000 |
| 2025-01-22 | 121.91 | $126.10 | 435100 |
| 2025-01-21 | 121.18 | $127.82 | 527700 |
| 2025-01-17 | 119.98 | $125.25 | 610200 |
| 2025-01-16 | 119.14 | $121.65 | 523900 |
| 2025-01-15 | 118.94 | $119.51 | 604200 |
| 2025-01-14 | 119.17 | $119.41 | 552000 |
| 2025-01-13 | 119.48 | $119.61 | 318600 |
| 2025-01-10 | 119.82 | $118.64 | 280500 |
| 2025-01-08 | 120.43 | $120.19 | 471500 |
| 2025-01-07 | 120.83 | $119.91 | 947500 |
| 2025-01-06 | 121.38 | $121.76 | 433700 |
| 2025-01-03 | 121.64 | $121.66 | 376100 |
| 2025-01-02 | 121.97 | $121.02 | 386400 |
| 2024-12-31 | 122.52 | $121.74 | 389500 |
| 2024-12-30 | 123.02 | $121.37 | 333100 |
| 2024-12-27 | 123.69 | $121.92 | 376300 |
| 2024-12-26 | 124.37 | $123.02 | 333500 |
| 2024-12-24 | 124.94 | $123.44 | 274900 |
| 2024-12-23 | 125.52 | $123.50 | 496900 |
| 2024-12-20 | 126.21 | $122.99 | 1.4M |
| 2024-12-19 | 127.12 | $122.29 | 696600 |
| 2024-12-18 | 128.33 | $121.97 | 819400 |
| 2024-12-17 | 129.81 | $128.49 | 501200 |
| 2024-12-16 | 130.16 | $129.89 | 359000 |
| 2024-12-13 | 130.28 | $129.00 | 311300 |
| 2024-12-12 | 130.60 | $128.96 | 378100 |
| 2024-12-11 | 130.99 | $129.65 | 491100 |
| 2024-12-10 | 131.29 | $129.42 | 370500 |
| 2024-12-09 | 131.70 | $131.60 | 355900 |
| 2024-12-06 | 131.71 | $131.22 | 281500 |
| 2024-12-05 | 131.79 | $131.51 | 347000 |
| 2024-12-04 | 131.84 | $132.54 | 257100 |
| 2024-12-03 | 131.67 | $132.12 | 401900 |
| 2024-12-02 | 131.56 | $133.64 | 404900 |
| 2024-11-29 | 131.11 | $134.02 | 242400 |
| 2024-11-27 | 130.51 | $133.62 | 530700 |
| 2024-11-26 | 129.90 | $133.08 | 826500 |
| 2024-11-25 | 129.31 | $133.42 | 586600 |
| 2024-11-22 | 128.56 | $130.35 | 287100 |
| 2024-11-21 | 128.35 | $129.27 | 238200 |
| 2024-11-20 | 128.33 | $127.54 | 239100 |
| 2024-11-19 | 128.69 | $127.68 | 393300 |
| 2024-11-18 | 129.09 | $127.58 | 763400 |
| 2024-11-15 | 129.58 | $126.35 | 630600 |
| 2024-11-14 | 130.41 | $127.15 | 412300 |
| 2024-11-13 | 131.22 | $128.25 | 432800 |
| 2024-11-12 | 131.92 | $128.94 | 889700 |
| 2024-11-11 | 132.60 | $130.04 | 673900 |
| 2024-11-08 | 133.16 | $128.58 | 1.1M |
| 2024-11-07 | 134.11 | $134.99 | 670200 |
| 2024-11-06 | 133.87 | $132.14 | 663800 |
| 2024-11-05 | 134.18 | $132.25 | 423000 |
| 2024-11-04 | 134.51 | $131.93 | 366900 |
| 2024-11-01 | 134.96 | $131.25 | 313900 |
| 2024-10-31 | 135.62 | $132.00 | 328800 |
| 2024-10-30 | 136.22 | $134.03 | 260000 |
| 2024-10-29 | 136.48 | $134.66 | 249000 |
| 2024-10-28 | 136.63 | $134.84 | 270300 |
| 2024-10-25 | 136.77 | $134.69 | 192300 |
| 2024-10-24 | 136.93 | $135.75 | 234000 |
| 2024-10-23 | 136.89 | $135.82 | 185300 |
| 2024-10-22 | 136.82 | $135.89 | 230300 |
| 2024-10-21 | 136.70 | $136.10 | 223000 |
| 2024-10-18 | 136.50 | $136.15 | 286300 |
| 2024-10-17 | 136.24 | $135.96 | 264800 |
| 2024-10-16 | 135.96 | $136.59 | 337400 |
| 2024-10-15 | 135.49 | $138.11 | 282100 |
| 2024-10-14 | 134.61 | $136.24 | 319300 |
| 2024-10-11 | 133.96 | $133.74 | 297000 |
| 2024-10-10 | 133.72 | $131.45 | 311800 |
| 2024-10-09 | 133.92 | $131.92 | 353800 |
| 2024-10-08 | 134.02 | $132.93 | 253000 |
| 2024-10-07 | 133.92 | $132.17 | 292600 |
| 2024-10-04 | 133.94 | $132.61 | 287300 |
| 2024-10-03 | 133.85 | $131.30 | 314600 |
| 2024-10-02 | 134.01 | $131.50 | 275500 |
| 2024-10-01 | 134.13 | $131.79 | 252300 |
| 2024-09-30 | 134.19 | $133.60 | 390400 |
| 2024-09-27 | 133.85 | $133.27 | 395100 |
| 2024-09-26 | 133.50 | $132.50 | 519600 |
| 2024-09-25 | 133.23 | $132.70 | 483800 |
| 2024-09-24 | 132.86 | $135.58 | 399400 |
| 2024-09-23 | 131.79 | $135.23 | 582400 |
| 2024-09-20 | 130.61 | $133.54 | 1.2M |
| 2024-09-19 | 129.57 | $131.60 | 670700 |
| 2024-09-18 | 128.75 | $130.95 | 544000 |
| 2024-09-17 | 127.91 | $129.86 | 508200 |
| 2024-09-16 | 127.16 | $131.13 | 392900 |
| 2024-09-13 | 126.00 | $129.44 | 375900 |
| 2024-09-12 | 124.99 | $127.48 | 504300 |
| 2024-09-11 | 124.23 | $124.57 | 255900 |
| 2024-09-10 | 123.94 | $123.04 | 496100 |
| 2024-09-09 | 123.92 | $122.74 | 424500 |
| 2024-09-06 | 123.95 | $122.63 | 291200 |
| 2024-09-05 | 124.00 | $124.37 | 223400 |
| 2024-09-04 | 123.67 | $125.75 | 602100 |
| 2024-09-03 | 122.99 | $124.41 | 296600 |
| 2024-08-30 | 122.47 | $125.78 | 451500 |
| 2024-08-29 | 121.57 | $124.01 | 293100 |
| 2024-08-28 | 120.89 | $122.63 | 326900 |
| 2024-08-27 | 120.38 | $122.79 | 500900 |
| 2024-08-26 | 119.75 | $122.42 | 233600 |
| 2024-08-23 | 119.09 | $122.19 | 249300 |
| 2024-08-22 | 118.37 | $119.31 | 252800 |
| 2024-08-21 | 118.14 | $119.31 | 257300 |
| 2024-08-20 | 117.88 | $118.82 | 231000 |
| 2024-08-19 | 117.67 | $119.70 | 305400 |
| 2024-08-16 | 117.25 | $119.20 | 299400 |
| 2024-08-15 | 116.86 | $119.01 | 404100 |
| 2024-08-14 | 116.45 | $118.13 | 370800 |
| 2024-08-13 | 116.17 | $117.80 | 364700 |
| 2024-08-12 | 115.92 | $116.37 | 397800 |
| 2024-08-09 | 115.93 | $115.45 | 470000 |
| 2024-08-08 | 116.14 | $116.62 | 677000 |
| 2024-08-07 | 116.15 | $114.06 | 647300 |
| 2024-08-06 | 116.70 | $112.61 | 484000 |
| 2024-08-05 | 117.65 | $110.90 | 734600 |
| 2024-08-02 | 119.11 | $115.56 | 889400 |
| 2024-08-01 | 119.83 | $119.00 | 434600 |
| 2024-07-31 | 119.93 | $119.86 | 466800 |
| 2024-07-30 | 119.87 | $119.75 | 595400 |
| 2024-07-29 | 119.81 | $119.79 | 341400 |
| 2024-07-26 | 119.74 | $120.47 | 216400 |
| 2024-07-25 | 119.50 | $117.84 | 464200 |
| 2024-07-24 | 119.78 | $118.14 | 380500 |
| 2024-07-23 | 120.03 | $121.42 | 206500 |
| 2024-07-22 | 119.62 | $121.29 | 277400 |
| 2024-07-19 | 119.18 | $119.90 | 353000 |
| 2024-07-18 | 118.95 | $120.52 | 575800 |
| 2024-07-17 | 118.55 | $118.66 | 350000 |
| 2024-07-16 | 118.48 | $120.38 | 749600 |
| 2024-07-15 | 118.03 | $117.70 | 392700 |
| 2024-07-12 | 118.07 | $117.50 | 495300 |
| 2024-07-11 | 118.15 | $117.53 | 549000 |
| 2024-07-10 | 118.25 | $117.57 | 454600 |
| 2024-07-09 | 118.34 | $118.53 | 304700 |
| 2024-07-08 | 118.25 | $118.82 | 266100 |
| 2024-07-05 | 118.08 | $118.53 | 240000 |
| 2024-07-03 | 117.94 | $118.71 | 128300 |
| 2024-07-02 | 117.73 | $118.57 | 247900 |
| 2024-07-01 | 117.53 | $117.98 | 353400 |
| 2024-06-28 | 117.41 | $119.53 | 1.4M |
| 2024-06-27 | 116.95 | $118.74 | 357600 |
| 2024-06-26 | 116.58 | $116.98 | 341300 |
| 2024-06-25 | 116.52 | $117.78 | 350300 |
| 2024-06-24 | 116.28 | $117.90 | 400000 |
| 2024-06-21 | 115.99 | $117.31 | 990500 |
| 2024-06-20 | 115.77 | $114.99 | 328900 |
| 2024-06-18 | 116.01 | $114.69 | 253000 |
| 2024-06-17 | 116.36 | $114.35 | 334500 |
| 2024-06-14 | 116.84 | $114.61 | 298600 |
| 2024-06-13 | 117.34 | $116.02 | 270100 |
| 2024-06-12 | 117.62 | $117.35 | 338300 |
| 2024-06-11 | 117.67 | $117.11 | 302000 |
| 2024-06-10 | 117.78 | $117.49 | 353800 |
| 2024-06-07 | 117.83 | $116.85 | 224900 |
| 2024-06-06 | 118.01 | $116.85 | 188900 |
| 2024-06-05 | 118.23 | $116.85 | 230100 |
| 2024-06-04 | 118.47 | $117.09 | 268200 |
| 2024-06-03 | 118.70 | $117.13 | 296300 |
| 2024-05-31 | 118.96 | $118.11 | 406800 |
| 2024-05-30 | 119.05 | $116.78 | 385000 |
| 2024-05-29 | 119.43 | $115.15 | 562200 |
| 2024-05-28 | 120.20 | $118.43 | 288500 |
| 2024-05-24 | 120.40 | $119.86 | 285800 |
| 2024-05-23 | 120.32 | $118.68 | 571200 |
| 2024-05-22 | 120.46 | $119.61 | 410500 |
| 2024-05-21 | 120.43 | $120.74 | 321300 |
| 2024-05-20 | 120.13 | $120.75 | 309400 |
| 2024-05-17 | 119.78 | $119.91 | 232600 |
| 2024-05-16 | 119.54 | $120.22 | 290000 |
| 2024-05-15 | 119.18 | $121.82 | 417100 |
| 2024-05-14 | 118.41 | $119.53 | 318100 |
| 2024-05-13 | 118.00 | $119.22 | 339800 |
| 2024-05-10 | 117.58 | $119.84 | 319300 |
| 2024-05-09 | 116.95 | $119.49 | 291200 |
| 2024-05-08 | 116.29 | $116.96 | 291400 |
| 2024-05-07 | 116.05 | $117.51 | 591000 |
| 2024-05-06 | 115.65 | $116.72 | 459800 |
| 2024-05-03 | 115.34 | $115.08 | 641300 |
| 2024-05-02 | 115.34 | $118.68 | 1.2M |
| 2024-05-01 | 114.57 | $117.50 | 876300 |
| 2024-04-30 | 113.92 | $115.85 | 557300 |
| 2024-04-29 | 113.52 | $115.39 | 203500 |
| 2024-04-26 | 113.15 | $114.37 | 188600 |
| 2024-04-25 | 112.93 | $112.81 | 331700 |
| 2024-04-24 | 113.02 | $114.06 | 222800 |
| 2024-04-23 | 112.86 | $114.64 | 235100 |
| 2024-04-22 | 112.55 | $113.71 | 394100 |
| 2024-04-19 | 112.39 | $111.44 | 290900 |
| 2024-04-18 | 112.70 | $110.72 | 243800 |
| 2024-04-17 | 113.20 | $110.64 | 295500 |
| 2024-04-16 | 113.81 | $111.28 | 349100 |
| 2024-04-15 | 114.39 | $111.20 | 315100 |
| 2024-04-12 | 115.07 | $111.67 | 268700 |
| 2024-04-11 | 115.76 | $113.45 | 315400 |
| 2024-04-10 | 116.19 | $112.28 | 425800 |
| 2024-04-09 | 116.92 | $116.05 | 340700 |
| 2024-04-08 | 116.98 | $115.29 | 248700 |
| 2024-04-05 | 117.20 | $115.03 | 267200 |
| 2024-04-04 | 117.50 | $114.59 | 291900 |
| 2024-04-03 | 117.93 | $115.59 | 247600 |
| 2024-04-02 | 118.20 | $115.26 | 333200 |
| 2024-04-01 | 118.58 | $116.09 | 386500 |
| 2024-03-28 | 118.84 | $119.41 | 339500 |
| 2024-03-27 | 118.42 | $118.73 | 457500 |
| 2024-03-26 | 118.06 | $116.21 | 399400 |
| 2024-03-25 | 118.16 | $117.03 | 215800 |
| 2024-03-22 | 118.08 | $116.57 | 354200 |
| 2024-03-21 | 118.08 | $118.07 | 443200 |
| 2024-03-20 | 117.74 | $116.24 | 342900 |
| 2024-03-19 | 117.72 | $116.07 | 400900 |
| 2024-03-18 | 117.71 | $116.18 | 297800 |
| 2024-03-15 | 117.66 | $116.09 | 808000 |
| 2024-03-14 | 117.60 | $116.45 | 517500 |
| 2024-03-13 | 117.43 | $117.43 | 368300 |
| 2024-03-12 | 117.01 | $117.29 | 363800 |
| 2024-03-11 | 116.52 | $116.77 | 331500 |
| 2024-03-08 | 116.05 | $118.16 | 455300 |
| 2024-03-07 | 115.19 | $120.58 | 861400 |
| 2024-03-06 | 113.67 | $117.55 | 921200 |
| 2024-03-05 | 112.52 | $117.13 | 742100 |
| 2024-03-04 | 111.26 | $116.02 | 782800 |
| 2024-03-01 | 110.02 | $111.37 | 449700 |
| 2024-02-29 | 109.54 | $110.55 | 545700 |
| 2024-02-28 | 109.16 | $108.59 | 430600 |
| 2024-02-27 | 109.12 | $109.43 | 272300 |
| 2024-02-26 | 108.89 | $109.53 | 560400 |
| 2024-02-23 | 108.59 | $110.08 | 963900 |
| 2024-02-22 | 108.13 | $112.83 | 1.0M |
| 2024-02-21 | 107.00 | $107.71 | 508800 |
| 2024-02-20 | 106.76 | $107.83 | 499400 |
| 2024-02-16 | 106.45 | $107.25 | 421300 |
| 2024-02-15 | 106.22 | $107.97 | 355000 |
| 2024-02-14 | 105.79 | $106.04 | 328200 |
| 2024-02-13 | 105.70 | $104.55 | 512400 |
| 2024-02-12 | 105.90 | $107.20 | 435300 |
| 2024-02-09 | 105.58 | $105.92 | 268500 |
| 2024-02-08 | 105.48 | $105.67 | 348100 |
| 2024-02-07 | 105.40 | $104.53 | 345400 |
| 2024-02-06 | 105.56 | $104.28 | 379300 |
| 2024-02-05 | 105.79 | $102.48 | 331800 |
| 2024-02-02 | 106.44 | $105.67 | 238000 |
| 2024-02-01 | 106.51 | $106.39 | 310900 |
| 2024-01-31 | 106.43 | $104.68 | 322600 |
| 2024-01-30 | 106.70 | $106.82 | 206500 |
| 2024-01-29 | 106.56 | $107.66 | 236500 |
| 2024-01-26 | 106.21 | $106.37 | 202200 |
| 2024-01-25 | 106.07 | $105.73 | 336800 |
| 2024-01-24 | 106.04 | $105.20 | 173200 |
| 2024-01-23 | 106.11 | $106.69 | 177800 |
| 2024-01-22 | 105.88 | $106.79 | 316300 |
| 2024-01-19 | 105.57 | $105.76 | 373000 |
| 2024-01-18 | 105.43 | $103.55 | 370700 |
| 2024-01-17 | 105.73 | $103.90 | 952400 |
| 2024-01-16 | 106.00 | $105.70 | 396100 |
| 2024-01-12 | 105.92 | $106.42 | 252500 |
| 2024-01-11 | 105.68 | $104.94 | 361700 |
| 2024-01-10 | 105.70 | $105.15 | 296800 |
| 2024-01-09 | 105.67 | $103.46 | 245900 |
| 2024-01-08 | 105.98 | $104.06 | 587300 |
| 2024-01-05 | 106.21 | $102.42 | 381600 |
| 2024-01-04 | 106.81 | $101.56 | 487200 |
| 2024-01-03 | 107.67 | $101.03 | 631300 |
| 2024-01-02 | 108.77 | $106.55 | 381900 |
| 2023-12-29 | 108.87 | $106.28 | 271500 |
| 2023-12-28 | 109.02 | $107.62 | 189000 |
| 2023-12-27 | 108.89 | $107.08 | 218900 |
| 2023-12-26 | 108.84 | $106.76 | 291900 |
| 2023-12-22 | 108.81 | $106.32 | 242400 |
| 2023-12-21 | 108.86 | $106.42 | 335800 |
| 2023-12-20 | 108.86 | $106.17 | 346400 |
| 2023-12-19 | 108.89 | $108.03 | 665200 |
| 2023-12-18 | 108.50 | $107.08 | 290100 |
| 2023-12-15 | 108.23 | $107.43 | 1.7M |
| 2023-12-14 | 107.80 | $111.14 | 1.2M |
| 2023-12-13 | 106.50 | $107.62 | 750200 |
| 2023-12-12 | 105.70 | $104.56 | 277700 |
| 2023-12-11 | 105.38 | $104.70 | 297500 |
| 2023-12-08 | 104.96 | $105.02 | 494000 |
| 2023-12-07 | 104.38 | $103.68 | 252300 |
| 2023-12-06 | 103.96 | $104.06 | 445500 |
| 2023-12-05 | 103.35 | $104.09 | 430700 |
| 2023-12-04 | 102.62 | $104.74 | 519600 |
| 2023-12-01 | 101.61 | $104.22 | 564400 |
| 2023-11-30 | 100.51 | $101.29 | 408200 |
| 2023-11-29 | 99.83 | $100.04 | 470600 |
| 2023-11-28 | 99.28 | $99.06 | 460100 |
| 2023-11-27 | 98.81 | $98.81 | 353000 |
| 2023-11-24 | 98.31 | $98.50 | 88400 |
| 2023-11-22 | 97.76 | $98.24 | 177300 |
| 2023-11-21 | 97.15 | $97.45 | 411900 |
| 2023-11-20 | 96.58 | $99.51 | 384400 |
| 2023-11-17 | 95.47 | $98.06 | 735400 |
| 2023-11-16 | 94.46 | $96.61 | 328900 |
| 2023-11-15 | 93.57 | $96.15 | 544400 |
| 2023-11-14 | 92.62 | $96.47 | 633000 |
| 2023-11-13 | 91.42 | $92.07 | 426400 |
| 2023-11-10 | 90.94 | $92.96 | 251600 |
| 2023-11-09 | 90.18 | $91.98 | 435100 |
| 2023-11-08 | 89.49 | $92.98 | 418100 |
| 2023-11-07 | 88.47 | $94.31 | 627700 |
| 2023-11-06 | 86.98 | $94.42 | 567300 |
| 2023-11-03 | 85.23 | $95.00 | 1.1M |
| 2023-11-02 | 83.06 | $92.17 | 2.0M |
| 2023-11-01 | 81.15 | $81.99 | 692500 |
| 2023-10-31 | 81.07 | $82.27 | 600100 |
| 2023-10-30 | 80.93 | $81.28 | 410600 |
| 2023-10-27 | 80.99 | $80.37 | 369700 |
| 2023-10-26 | 81.25 | $81.44 | 306200 |
| 2023-10-25 | 81.33 | $80.98 | 425900 |
| 2023-10-24 | 81.53 | $83.01 | 737600 |
| 2023-10-23 | 81.34 | $81.81 | 536300 |
| 2023-10-20 | 81.37 | $80.67 | 627000 |
| 2023-10-19 | 81.66 | $82.88 | 533700 |
| 2023-10-18 | 81.54 | $83.69 | 465500 |
| 2023-10-17 | 81.24 | $85.52 | 786000 |
| 2023-10-16 | 80.51 | $84.94 | 659200 |
| 2023-10-13 | 79.79 | $81.35 | 321800 |
| 2023-10-12 | 79.73 | $81.12 | 246000 |
| 2023-10-11 | 79.73 | $82.35 | 382000 |
| 2023-10-10 | 79.48 | $81.32 | 510900 |
| 2023-10-09 | 79.42 | $79.29 | 363700 |
| 2023-10-06 | 79.80 | $78.85 | 491100 |
| 2023-10-05 | 80.35 | $78.53 | 1.1M |
| 2023-10-04 | 81.07 | $80.51 | 294000 |
| 2023-10-03 | 81.50 | $79.82 | 715900 |
| 2023-10-02 | 82.17 | $80.77 | 401100 |
| 2023-09-29 | 82.76 | $83.47 | 516000 |
| 2023-09-28 | 82.89 | $82.43 | 351800 |
| 2023-09-27 | 83.27 | $81.92 | 490700 |
| 2023-09-26 | 83.83 | $82.80 | 372100 |
| 2023-09-25 | 84.32 | $84.93 | 414400 |
| 2023-09-22 | 84.44 | $84.24 | 471300 |
| 2023-09-21 | 84.75 | $83.93 | 431700 |
| 2023-09-20 | 85.18 | $84.71 | 308100 |
| 2023-09-19 | 85.52 | $84.58 | 452100 |
| 2023-09-18 | 85.97 | $84.49 | 492900 |
| 2023-09-15 | 86.51 | $85.50 | 1.1M |
| 2023-09-14 | 86.95 | $87.75 | 304400 |
| 2023-09-13 | 86.98 | $85.74 | 330300 |
| 2023-09-12 | 87.46 | $86.81 | 299700 |
| 2023-09-11 | 87.80 | $87.15 | 361300 |
| 2023-09-08 | 88.13 | $86.47 | 567700 |
| 2023-09-07 | 88.67 | $87.43 | 542800 |
| 2023-09-06 | 89.10 | $89.64 | 269600 |
| 2023-09-05 | 89.15 | $89.60 | 438900 |
| 2023-09-01 | 89.21 | $91.48 | 230000 |
| 2023-08-31 | 88.90 | $91.22 | 307400 |
| 2023-08-30 | 88.60 | $91.33 | 347800 |
| 2023-08-29 | 88.25 | $91.58 | 240800 |
| 2023-08-28 | 87.79 | $90.28 | 317800 |
| 2023-08-25 | 87.55 | $89.27 | 300600 |
| 2023-08-24 | 87.50 | $88.98 | 463100 |
| 2023-08-23 | 87.52 | $90.31 | 420600 |
| 2023-08-22 | 87.28 | $88.50 | 353900 |
| 2023-08-21 | 87.40 | $87.65 | 414900 |
| 2023-08-18 | 87.75 | $87.18 | 384800 |
| 2023-08-17 | 88.26 | $85.55 | 296800 |
| 2023-08-16 | 89.22 | $86.90 | 249500 |
| 2023-08-15 | 90.06 | $87.84 | 339700 |
| 2023-08-14 | 90.86 | $89.00 | 282900 |
| 2023-08-11 | 91.56 | $90.01 | 372000 |
| 2023-08-10 | 92.18 | $89.93 | 367800 |
| 2023-08-09 | 92.92 | $89.40 | 441100 |
| 2023-08-08 | 93.91 | $89.46 | 536400 |
| 2023-08-07 | 95.05 | $90.22 | 591600 |
| 2023-08-04 | 96.22 | $89.40 | 1.3M |
| 2023-08-03 | 97.77 | $91.70 | 1.6M |
| 2023-08-02 | 99.07 | $96.41 | 704100 |
| 2023-08-01 | 99.59 | $98.89 | 367900 |
| 2023-07-31 | 99.67 | $98.70 | 357900 |
| 2023-07-28 | 99.80 | $98.42 | 280400 |
| 2023-07-27 | 100.00 | $96.55 | 307200 |
| 2023-07-26 | 100.62 | $97.84 | 273700 |
| 2023-07-25 | 101.07 | $97.69 | 494700 |
| 2023-07-24 | 101.60 | $97.75 | 852400 |
| 2023-07-21 | 102.21 | $100.77 | 417500 |
| 2023-07-20 | 102.26 | $102.54 | 287600 |
| 2023-07-19 | 101.93 | $102.30 | 452000 |
| 2023-07-18 | 101.59 | $103.31 | 294300 |
| 2023-07-17 | 100.97 | $102.20 | 243500 |
| 2023-07-14 | 100.46 | $101.57 | 279600 |
| 2023-07-13 | 100.00 | $101.03 | 316500 |
| 2023-07-12 | 99.57 | $101.49 | 327400 |
| 2023-07-11 | 98.96 | $101.03 | 239800 |
| 2023-07-10 | 98.35 | $99.95 | 223400 |
| 2023-07-07 | 97.85 | $99.03 | 172400 |
| 2023-07-06 | 97.46 | $97.66 | 271500 |
| 2023-07-05 | 97.29 | $99.13 | 256200 |
| 2023-07-03 | 96.77 | $98.93 | 233500 |
| 2023-06-30 | 96.21 | $99.25 | 600000 |
| 2023-06-29 | 95.49 | $98.81 | 249800 |
| 2023-06-28 | 94.74 | $97.13 | 307100 |
| 2023-06-27 | 94.22 | $96.97 | 329800 |
| 2023-06-26 | 93.66 | $94.79 | 440700 |
| 2023-06-23 | 93.47 | $92.41 | 679000 |
| 2023-06-22 | 93.75 | $93.26 | 332200 |
| 2023-06-21 | 93.90 | $94.58 | 412100 |
| 2023-06-20 | 93.79 | $94.99 | 485900 |
| 2023-06-16 | 93.59 | $96.50 | 757800 |
| 2023-06-15 | 93.04 | $95.71 | 567200 |
| 2023-06-14 | 92.57 | $95.88 | 669400 |
| 2023-06-13 | 91.99 | $94.70 | 315100 |
| 2023-06-12 | 91.58 | $93.31 | 219500 |
| 2023-06-09 | 91.41 | $92.94 | 232000 |
| 2023-06-08 | 91.29 | $93.25 | 244800 |
| 2023-06-07 | 91.11 | $94.17 | 344700 |
| 2023-06-06 | 90.71 | $92.13 | 362700 |
| 2023-06-05 | 90.69 | $91.89 | 408100 |
| 2023-06-02 | 90.73 | $93.63 | 413800 |
| 2023-06-01 | 90.44 | $91.51 | 324800 |
| 2023-05-31 | 90.55 | $89.88 | 613200 |
| 2023-05-30 | 91.05 | $90.09 | 369500 |
| 2023-05-26 | 91.60 | $91.10 | 415400 |
| 2023-05-25 | 92.04 | $90.47 | 454200 |
| 2023-05-24 | 92.70 | $89.18 | 671700 |
| 2023-05-23 | 93.75 | $92.01 | 625100 |
| 2023-05-22 | 94.40 | $93.77 | 415800 |
| 2023-05-19 | 94.78 | $94.53 | 375600 |
| 2023-05-18 | 95.08 | $94.69 | 366600 |
| 2023-05-17 | 95.41 | $95.25 | 305000 |
| 2023-05-16 | 95.69 | $92.56 | 285400 |
| 2023-05-15 | 96.59 | $94.83 | 307100 |
| 2023-05-12 | 97.16 | $94.87 | 292200 |
| 2023-05-11 | 97.83 | $94.53 | 352500 |
| 2023-05-10 | 98.68 | $95.38 | 224500 |
| 2023-05-09 | 99.50 | $94.76 | 586100 |
| 2023-05-08 | 100.58 | $94.56 | 562500 |
| 2023-05-05 | 101.89 | $96.52 | 632600 |
| 2023-05-04 | 102.98 | $97.11 | 880800 |
| 2023-05-03 | 104.13 | $102.25 | 533000 |
| 2023-05-02 | 104.37 | $102.18 | 498800 |
| 2023-05-01 | 104.65 | $105.39 | 388300 |
| 2023-04-28 | 104.29 | $105.68 | 457700 |
| 2023-04-27 | 103.80 | $105.04 | 340500 |
| 2023-04-26 | 103.36 | $102.79 | 285100 |
| 2023-04-25 | 103.32 | $103.74 | 280500 |
| 2023-04-24 | 103.06 | $104.64 | 232900 |
| 2023-04-21 | 102.56 | $103.62 | 229100 |
| 2023-04-20 | 102.19 | $102.87 | 230800 |
| 2023-04-19 | 101.91 | $104.98 | 377800 |
| 2023-04-18 | 101.13 | $104.61 | 530200 |
| 2023-04-17 | 100.30 | $104.77 | 559000 |
| 2023-04-14 | 99.31 | $101.76 | 460400 |
| 2023-04-13 | 98.78 | $102.31 | 343300 |
| 2023-04-12 | 98.06 | $100.82 | 291900 |
| 2023-04-11 | 97.54 | $101.28 | 413200 |
| 2023-04-10 | 96.84 | $99.78 | 236000 |
| 2023-04-06 | 96.35 | $98.02 | 244500 |
| 2023-04-05 | 96.16 | $97.59 | 372000 |
| 2023-04-04 | 96.04 | $98.41 | 436300 |
| 2023-04-03 | 95.74 | $99.91 | 345200 |
| 2023-03-31 | 95.09 | $99.89 | 470200 |
| 2023-03-30 | 94.35 | $97.11 | 259900 |
| 2023-03-29 | 94.09 | $95.72 | 329100 |
| 2023-03-28 | 94.10 | $94.32 | 309000 |
| 2023-03-27 | 94.43 | $94.46 | 529800 |
| 2023-03-24 | 94.80 | $94.62 | 447100 |
| 2023-03-23 | 95.21 | $91.99 | 350800 |
| 2023-03-22 | 96.26 | $92.94 | 447600 |
| 2023-03-21 | 97.30 | $96.20 | 292100 |
| 2023-03-20 | 97.83 | $95.70 | 544400 |
| 2023-03-17 | 98.56 | $93.82 | 743800 |
| 2023-03-16 | 99.83 | $95.90 | 485000 |
| 2023-03-15 | 100.87 | $97.25 | 421200 |
| 2023-03-14 | 101.79 | $98.46 | 382600 |
| 2023-03-13 | 102.63 | $98.11 | 448900 |
| 2023-03-10 | 103.67 | $98.19 | 494200 |
| 2023-03-09 | 104.86 | $100.98 | 478300 |
| 2023-03-08 | 105.66 | $105.12 | 334400 |
| 2023-03-07 | 105.71 | $103.95 | 302600 |
| 2023-03-06 | 106.01 | $105.08 | 218900 |
| 2023-03-03 | 106.12 | $106.34 | 379700 |
| 2023-03-02 | 105.98 | $105.99 | 396500 |
| 2023-03-01 | 105.88 | $104.42 | 447500 |
| 2023-02-28 | 106.09 | $104.56 | 583500 |
| 2023-02-27 | 106.30 | $103.73 | 581300 |
| 2023-02-24 | 106.71 | $101.87 | 665900 |
| 2023-02-23 | 107.57 | $104.73 | 809800 |
| 2023-02-22 | 107.96 | $105.11 | 361900 |
| 2023-02-21 | 108.32 | $105.08 | 405400 |
| 2023-02-17 | 108.73 | $107.73 | 321200 |
| 2023-02-16 | 108.63 | $106.84 | 310500 |
| 2023-02-15 | 108.69 | $107.73 | 241300 |
| 2023-02-14 | 108.55 | $106.96 | 419600 |
| 2023-02-13 | 108.53 | $106.79 | 337200 |
| 2023-02-10 | 108.53 | $106.64 | 267900 |
| 2023-02-09 | 108.54 | $106.53 | 324600 |
| 2023-02-08 | 108.55 | $108.00 | 349900 |
| 2023-02-07 | 108.23 | $109.01 | 463500 |
| 2023-02-06 | 107.63 | $108.05 | 339100 |
| 2023-02-03 | 107.11 | $109.61 | 394400 |
| 2023-02-02 | 106.16 | $111.21 | 695600 |
| 2023-02-01 | 104.71 | $106.71 | 730600 |
| 2023-01-31 | 103.94 | $106.54 | 641700 |
| 2023-01-30 | 103.08 | $103.48 | 371900 |
| 2023-01-27 | 102.70 | $104.60 | 360800 |
| 2023-01-26 | 102.02 | $104.21 | 318200 |
| 2023-01-25 | 101.30 | $101.63 | 506500 |
| 2023-01-24 | 100.98 | $101.16 | 289500 |
| 2023-01-23 | 100.71 | $102.39 | 647100 |
| 2023-01-20 | 100.12 | $100.12 | 397300 |
| 2023-01-19 | 99.91 | $99.35 | 466200 |
| 2023-01-18 | 99.81 | $101.34 | 404900 |
| 2023-01-17 | 99.27 | $102.97 | 776800 |
| 2023-01-13 | 98.28 | $102.10 | 441800 |
| 2023-01-12 | 97.32 | $101.98 | 838300 |
| 2023-01-11 | 96.21 | $101.41 | 938200 |
| 2023-01-10 | 95.05 | $98.29 | 455900 |
| 2023-01-09 | 94.35 | $96.32 | 283300 |
| 2023-01-06 | 93.96 | $96.14 | 396500 |
| 2023-01-05 | 93.55 | $92.32 | 431000 |
| 2023-01-04 | 93.88 | $93.84 | 480200 |
| 2023-01-03 | 93.94 | $91.81 | 794900 |
| 2022-12-30 | 94.45 | $94.40 | 297800 |
| 2022-12-29 | 94.49 | $94.69 | 462800 |
| 2022-12-28 | 94.48 | $93.50 | 728700 |
| 2022-12-27 | 94.71 | $93.77 | 284700 |
| 2022-12-23 | 94.94 | $93.76 | 234800 |
| 2022-12-22 | 95.20 | $93.16 | 380700 |
| 2022-12-21 | 95.62 | $93.49 | 404500 |
| 2022-12-20 | 96.05 | $92.37 | 302400 |
| 2022-12-19 | 96.78 | $92.12 | 468800 |
| 2022-12-16 | 97.67 | $93.78 | 870600 |
| 2022-12-15 | 98.35 | $96.98 | 682100 |
| 2022-12-14 | 98.46 | $100.60 | 739900 |
| 2022-12-13 | 97.81 | $100.49 | 1.2M |
| 2022-12-12 | 97.07 | $97.12 | 483900 |
| 2022-12-09 | 96.91 | $94.71 | 379300 |
| 2022-12-08 | 97.23 | $94.11 | 326100 |
| 2022-12-07 | 97.72 | $93.44 | 387200 |
| 2022-12-06 | 98.42 | $92.88 | 743900 |
| 2022-12-05 | 99.34 | $95.38 | 701500 |
| 2022-12-02 | 99.86 | $99.28 | 462700 |
| 2022-12-01 | 99.63 | $100.11 | 495300 |
| 2022-11-30 | 99.16 | $100.14 | 829100 |
| 2022-11-29 | 98.60 | $99.14 | 503800 |
| 2022-11-28 | 98.14 | $98.95 | 552400 |
| 2022-11-25 | 97.64 | $99.98 | 273800 |
| 2022-11-23 | 96.81 | $99.44 | 478500 |
| 2022-11-22 | 95.95 | $98.04 | 430300 |
| 2022-11-21 | 95.24 | $96.52 | 513500 |
| 2022-11-18 | 94.71 | $96.48 | 599400 |
| 2022-11-17 | 94.10 | $96.00 | 584900 |
| 2022-11-16 | 93.49 | $96.19 | 577100 |
| 2022-11-15 | 92.72 | $95.72 | 379300 |
| 2022-11-14 | 91.92 | $93.67 | 589700 |
| 2022-11-11 | 91.42 | $95.91 | 624500 |
| 2022-11-10 | 90.36 | $95.28 | 556300 |
| 2022-11-09 | 89.25 | $88.07 | 603600 |
| 2022-11-08 | 89.49 | $87.34 | 568700 |
| 2022-11-07 | 89.92 | $88.00 | 778100 |
| 2022-11-04 | 90.28 | $88.76 | 1.3M |
| 2022-11-03 | 90.53 | $89.70 | 655500 |
| 2022-11-02 | 90.62 | $90.41 | 737600 |
| 2022-11-01 | 90.56 | $93.56 | 531900 |
| 2022-10-31 | 89.84 | $92.23 | 917600 |
| 2022-10-28 | 89.27 | $93.47 | 511200 |
| 2022-10-27 | 88.35 | $92.10 | 334200 |
| 2022-10-26 | 87.57 | $91.59 | 460800 |
| 2022-10-25 | 86.77 | $91.75 | 476800 |
| 2022-10-24 | 85.82 | $88.63 | 314600 |
| 2022-10-21 | 85.37 | $88.61 | 554400 |
| 2022-10-20 | 84.87 | $87.44 | 401600 |
| 2022-10-19 | 84.55 | $87.02 | 604800 |
| 2022-10-18 | 84.28 | $88.73 | 514600 |
| 2022-10-17 | 83.61 | $87.29 | 513700 |
| 2022-10-14 | 83.16 | $84.12 | 568400 |
| 2022-10-13 | 83.32 | $85.06 | 361600 |
| 2022-10-12 | 83.33 | $83.33 | 539600 |
| 2022-10-11 | 83.72 | $84.25 | 635100 |
| 2022-10-10 | 84.00 | $83.78 | 449400 |
| 2022-10-07 | 84.45 | $85.10 | 686600 |
| 2022-10-06 | 84.71 | $87.10 | 447400 |
| 2022-10-05 | 84.61 | $87.71 | 945900 |
| 2022-10-04 | 84.38 | $88.63 | 1.1M |
| 2022-10-03 | 83.95 | $84.09 | 755500 |
| 2022-09-30 | 84.44 | $82.49 | 788700 |
| 2022-09-29 | 85.36 | $83.90 | 638800 |
| 2022-09-28 | 86.16 | $85.90 | 617900 |
| 2022-09-27 | 86.69 | $82.87 | 629800 |
| 2022-09-26 | 87.97 | $82.59 | 739900 |
| 2022-09-23 | 89.53 | $84.20 | 666900 |
| 2022-09-22 | 91.02 | $85.10 | 591300 |
| 2022-09-21 | 92.58 | $88.34 | 300100 |
| 2022-09-20 | 93.72 | $90.15 | 417600 |
| 2022-09-19 | 94.67 | $92.95 | 375700 |
| 2022-09-16 | 95.19 | $92.71 | 1.1M |
| 2022-09-15 | 95.85 | $94.75 | 427500 |
| 2022-09-14 | 96.20 | $95.32 | 634200 |
| 2022-09-13 | 96.48 | $95.55 | 388300 |
| 2022-09-12 | 96.77 | $99.63 | 469500 |
| 2022-09-09 | 96.25 | $98.27 | 462500 |
| 2022-09-08 | 95.93 | $96.88 | 443800 |
| 2022-09-07 | 95.87 | $96.67 | 335800 |
| 2022-09-06 | 95.85 | $92.98 | 627300 |
| 2022-09-02 | 96.61 | $92.49 | 350300 |
| 2022-09-01 | 97.60 | $93.89 | 409500 |
| 2022-08-31 | 98.45 | $93.89 | 305500 |
| 2022-08-30 | 99.45 | $94.05 | 430500 |
| 2022-08-29 | 100.57 | $95.84 | 434900 |
| 2022-08-26 | 101.50 | $97.29 | 344100 |
| 2022-08-25 | 102.25 | $100.29 | 198100 |
| 2022-08-24 | 102.49 | $98.56 | 280400 |
| 2022-08-23 | 103.13 | $97.80 | 259100 |
| 2022-08-22 | 104.01 | $97.53 | 490300 |
| 2022-08-19 | 105.08 | $102.74 | 496500 |
| 2022-08-18 | 105.20 | $104.06 | 244800 |
| 2022-08-17 | 105.05 | $103.66 | 425800 |
| 2022-08-16 | 104.93 | $105.93 | 220700 |
| 2022-08-15 | 104.30 | $105.89 | 351800 |
| 2022-08-12 | 103.55 | $105.55 | 194600 |
| 2022-08-11 | 102.73 | $104.41 | 376100 |
| 2022-08-10 | 102.01 | $104.47 | 336800 |
| 2022-08-09 | 101.13 | $102.29 | 395200 |
| 2022-08-08 | 100.56 | $102.53 | 375100 |
| 2022-08-05 | 99.83 | $100.62 | 250700 |
| 2022-08-04 | 99.38 | $100.07 | 514000 |
| 2022-08-03 | 98.95 | $100.12 | 610700 |
| 2022-08-02 | 98.43 | $99.06 | 512800 |
| 2022-08-01 | 98.03 | $100.87 | 500600 |
| 2022-07-29 | 97.18 | $101.06 | 567000 |
| 2022-07-28 | 96.13 | $99.79 | 433100 |
| 2022-07-27 | 95.18 | $97.75 | 488700 |
| 2022-07-26 | 94.50 | $94.20 | 438500 |
| 2022-07-25 | 94.45 | $96.22 | 439900 |
| 2022-07-22 | 93.97 | $96.14 | 579200 |
| 2022-07-21 | 93.41 | $98.36 | 402200 |
| 2022-07-20 | 92.30 | $99.77 | 952500 |
| 2022-07-19 | 90.71 | $96.95 | 722600 |
| 2022-07-18 | 89.47 | $92.60 | 529200 |
| 2022-07-15 | 88.94 | $91.69 | 315800 |
| 2022-07-14 | 88.53 | $88.86 | 410600 |
| 2022-07-13 | 88.66 | $90.38 | 295300 |
| 2022-07-12 | 88.50 | $90.47 | 363200 |
| 2022-07-11 | 88.31 | $90.30 | 389100 |
| 2022-07-08 | 88.14 | $91.38 | 403600 |
| 2022-07-07 | 87.72 | $91.72 | 598100 |
| 2022-07-06 | 87.18 | $88.41 | 432900 |
| 2022-07-05 | 87.27 | $88.36 | 572100 |
| 2022-07-01 | 87.40 | $88.49 | 617600 |
| 2022-06-30 | 87.55 | $87.97 | 575300 |
| 2022-06-29 | 87.84 | $88.29 | 533800 |
| 2022-06-28 | 88.14 | $89.11 | 457100 |
| 2022-06-27 | 88.33 | $91.18 | 396700 |
| 2022-06-24 | 88.13 | $92.09 | 1.3M |
| 2022-06-23 | 87.74 | $91.07 | 566400 |
| 2022-06-22 | 87.52 | $89.60 | 630100 |
| 2022-06-21 | 87.59 | $89.52 | 720200 |
| 2022-06-17 | 87.73 | $88.35 | 1.6M |
| 2022-06-16 | 88.16 | $84.54 | 1.5M |
| 2022-06-15 | 89.49 | $88.36 | 829800 |
| 2022-06-14 | 90.26 | $86.85 | 920000 |
| 2022-06-13 | 91.49 | $86.92 | 1.2M |
| 2022-06-10 | 92.93 | $89.41 | 995300 |
| 2022-06-09 | 94.10 | $93.31 | 466700 |
| 2022-06-08 | 94.65 | $95.63 | 333800 |
| 2022-06-07 | 94.83 | $97.83 | 286900 |
| 2022-06-06 | 94.58 | $96.58 | 319800 |
| 2022-06-03 | 94.59 | $96.02 | 323200 |
| 2022-06-02 | 94.73 | $97.83 | 441700 |
| 2022-06-01 | 94.54 | $96.99 | 324600 |
| 2022-05-31 | 94.52 | $97.95 | 747600 |
| 2022-05-27 | 94.32 | $98.77 | 399900 |
| 2022-05-26 | 93.95 | $95.97 | 654700 |
| 2022-05-25 | 94.13 | $94.12 | 830500 |
| 2022-05-24 | 94.77 | $91.49 | 998200 |
| 2022-05-23 | 96.09 | $96.61 | 559300 |
| 2022-05-20 | 96.58 | $94.97 | 906400 |
| 2022-05-19 | 97.52 | $94.45 | 852300 |
| 2022-05-18 | 98.75 | $97.43 | 446700 |
| 2022-05-17 | 99.58 | $100.71 | 516600 |
| 2022-05-16 | 99.88 | $98.64 | 328600 |
| 2022-05-13 | 100.69 | $99.19 | 508200 |
| 2022-05-12 | 101.54 | $96.12 | 707000 |
| 2022-05-11 | 103.20 | $96.89 | 565000 |
| 2022-05-10 | 104.98 | $97.60 | 906800 |
| 2022-05-09 | 106.93 | $97.74 | 909900 |
| 2022-05-06 | 109.17 | $104.35 | 881600 |
| 2022-05-05 | 110.38 | $107.19 | 977200 |
| 2022-05-04 | 111.21 | $109.44 | 727500 |
| 2022-05-03 | 111.69 | $107.06 | 838200 |
| 2022-05-02 | 112.77 | $109.55 | 569200 |
| 2022-04-29 | 113.49 | $110.41 | 555100 |
| 2022-04-28 | 114.15 | $114.14 | 356600 |
| 2022-04-27 | 114.12 | $111.96 | 402700 |
| 2022-04-26 | 114.55 | $111.10 | 580700 |
| 2022-04-25 | 115.23 | $114.09 | 434800 |
| 2022-04-22 | 115.38 | $113.99 | 314800 |
| 2022-04-21 | 115.57 | $116.64 | 377400 |
| 2022-04-20 | 115.24 | $117.35 | 555100 |
| 2022-04-19 | 114.69 | $114.88 | 531800 |
| 2022-04-18 | 114.57 | $112.46 | 259000 |
| 2022-04-14 | 114.93 | $112.75 | 298700 |
| 2022-04-13 | 115.29 | $113.90 | 323500 |
| 2022-04-12 | 115.46 | $113.10 | 328900 |
| 2022-04-11 | 115.81 | $113.72 | 372200 |
| 2022-04-08 | 116.09 | $113.37 | 260200 |
| 2022-04-07 | 116.47 | $114.53 | 314500 |
| 2022-04-06 | 116.65 | $116.26 | 277100 |
| 2022-04-05 | 116.50 | $116.06 | 254000 |
| 2022-04-04 | 116.34 | $117.51 | 249700 |
| 2022-04-01 | 115.84 | $118.30 | 369500 |
| 2022-03-31 | 115.09 | $116.18 | 380500 |
| 2022-03-30 | 114.65 | $116.98 | 360400 |
| 2022-03-29 | 113.96 | $117.75 | 405900 |
| 2022-03-28 | 112.99 | $114.48 | 302800 |
| 2022-03-25 | 112.55 | $115.97 | 319300 |
| 2022-03-24 | 111.71 | $113.32 | 252300 |
| 2022-03-23 | 111.30 | $112.01 | 330400 |
| 2022-03-22 | 111.09 | $113.62 | 391000 |
| 2022-03-21 | 110.50 | $113.52 | 594600 |
| 2022-03-18 | 109.85 | $112.49 | 912100 |
| 2022-03-17 | 109.30 | $113.21 | 298000 |
| 2022-03-16 | 108.52 | $111.91 | 420000 |
| 2022-03-15 | 107.89 | $109.81 | 277500 |
| 2022-03-14 | 107.60 | $107.89 | 429800 |
| 2022-03-11 | 107.68 | $108.91 | 375400 |
| 2022-03-10 | 107.57 | $109.50 | 509000 |
| 2022-03-09 | 107.33 | $108.98 | 440200 |
| 2022-03-08 | 107.16 | $104.78 | 595900 |
| 2022-03-07 | 107.86 | $101.57 | 636700 |
| 2022-03-04 | 109.35 | $107.62 | 364900 |
| 2022-03-03 | 109.82 | $110.41 | 372700 |
| 2022-03-02 | 109.78 | $109.49 | 433000 |
| 2022-03-01 | 109.93 | $107.17 | 439500 |
| 2022-02-28 | 110.60 | $109.06 | 951900 |
| 2022-02-25 | 110.98 | $112.59 | 1.0M |
| 2022-02-24 | 110.68 | $112.76 | 668600 |
| 2022-02-23 | 110.30 | $109.42 | 473100 |
| 2022-02-22 | 110.56 | $109.85 | 406100 |
| 2022-02-18 | 110.79 | $111.31 | 396600 |
| 2022-02-17 | 110.74 | $111.00 | 257500 |
| 2022-02-16 | 110.75 | $113.24 | 259000 |
| 2022-02-15 | 110.30 | $112.50 | 240700 |
| 2022-02-14 | 109.93 | $109.39 | 503400 |
| 2022-02-11 | 110.17 | $110.82 | 349400 |
| 2022-02-10 | 110.15 | $112.59 | 468800 |
| 2022-02-09 | 109.76 | $115.26 | 438500 |
| 2022-02-08 | 108.76 | $110.68 | 371100 |
| 2022-02-07 | 108.57 | $108.95 | 333000 |
| 2022-02-04 | 108.72 | $110.09 | 373700 |
| 2022-02-03 | 108.67 | $110.48 | 340500 |
| 2022-02-02 | 108.54 | $110.64 | 393300 |
| 2022-02-01 | 108.37 | $110.50 | 387400 |
| 2022-01-31 | 108.22 | $110.76 | 438100 |
| 2022-01-28 | 108.00 | $107.24 | 505000 |
| 2022-01-27 | 108.51 | $104.63 | 412200 |
| 2022-01-26 | 109.67 | $107.27 | 411500 |
| 2022-01-25 | 110.47 | $108.34 | 493200 |
| 2022-01-24 | 111.19 | $109.17 | 719600 |
| 2022-01-21 | 111.86 | $107.34 | 609500 |
| 2022-01-20 | 113.04 | $108.45 | 323900 |
| 2022-01-19 | 114.18 | $109.48 | 365500 |
| 2022-01-18 | 115.29 | $111.22 | 295400 |
| 2022-01-14 | 116.22 | $112.68 | 530100 |
| 2022-01-13 | 116.99 | $115.04 | 433000 |
| 2022-01-12 | 117.39 | $114.88 | 260500 |
| 2022-01-11 | 117.88 | $115.61 | 277400 |
| 2022-01-10 | 118.30 | $114.32 | 251800 |
| 2022-01-07 | 119.05 | $116.40 | 343400 |
| 2022-01-06 | 119.47 | $116.63 | 227500 |
| 2022-01-05 | 119.91 | $116.20 | 449500 |
| 2022-01-04 | 120.50 | $121.42 | 350000 |
| 2022-01-03 | 120.07 | $121.94 | 394300 |
| 2021-12-31 | 119.45 | $121.30 | 186300 |
| 2021-12-30 | 118.86 | $122.34 | 230700 |
| 2021-12-29 | 117.95 | $120.67 | 200000 |
| 2021-12-28 | 117.23 | $120.09 | 185700 |
| 2021-12-27 | 116.51 | $119.90 | 227100 |
| 2021-12-23 | 115.72 | $118.33 | 229400 |
| 2021-12-22 | 115.12 | $120.02 | 353600 |
| 2021-12-21 | 114.08 | $116.01 | 316500 |
| 2021-12-20 | 113.71 | $113.07 | 257400 |
| 2021-12-17 | 113.90 | $115.20 | 1.0M |
| 2021-12-16 | 113.68 | $114.50 | 453300 |
| 2021-12-15 | 113.58 | $114.58 | 365000 |
| 2021-12-14 | 113.45 | $113.70 | 395100 |
| 2021-12-13 | 113.48 | $114.70 | 328900 |
| 2021-12-10 | 113.31 | $116.14 | 449400 |
| 2021-12-09 | 112.82 | $114.44 | 163800 |
| 2021-12-08 | 112.62 | $115.67 | 174200 |
| 2021-12-07 | 112.12 | $115.40 | 367400 |
| 2021-12-06 | 111.62 | $113.01 | 348800 |
| 2021-12-03 | 111.55 | $111.16 | 322100 |
| 2021-12-02 | 111.87 | $112.10 | 410200 |
| 2021-12-01 | 112.06 | $106.52 | 300300 |
| 2021-11-30 | 113.46 | $109.26 | 378400 |
| 2021-11-29 | 114.52 | $112.11 | 315900 |
| 2021-11-26 | 115.16 | $111.33 | 343300 |
| 2021-11-24 | 116.07 | $114.93 | 387200 |
| 2021-11-23 | 116.37 | $113.55 | 278300 |
| 2021-11-22 | 117.01 | $114.27 | 350800 |
| 2021-11-19 | 117.60 | $114.17 | 339900 |
| 2021-11-18 | 118.31 | $116.37 | 310000 |
| 2021-11-17 | 118.67 | $116.81 | 262200 |
| 2021-11-16 | 118.98 | $116.13 | 313100 |
| 2021-11-15 | 119.49 | $117.94 | 469600 |
| 2021-11-12 | 119.69 | $117.28 | 283600 |
| 2021-11-11 | 120.05 | $119.79 | 183100 |
| 2021-11-10 | 119.94 | $120.24 | 233700 |
| 2021-11-09 | 119.70 | $121.81 | 262800 |
| 2021-11-08 | 119.08 | $120.69 | 318600 |
| 2021-11-05 | 118.60 | $121.50 | 424300 |
| 2021-11-04 | 117.86 | $119.75 | 412500 |
| 2021-11-03 | 117.37 | $121.50 | 769800 |
| 2021-11-02 | 116.42 | $117.92 | 601300 |
| 2021-11-01 | 116.07 | $117.02 | 448800 |
| 2021-10-29 | 115.86 | $113.20 | 570800 |
| 2021-10-28 | 116.42 | $112.50 | 1.0M |
| 2021-10-27 | 117.21 | $112.39 | 810000 |
| 2021-10-26 | 118.15 | $115.60 | 449900 |
| 2021-10-25 | 118.56 | $116.57 | 443700 |
| 2021-10-22 | 118.82 | $115.88 | 406400 |
| 2021-10-21 | 119.26 | $118.53 | 141100 |
| 2021-10-20 | 119.20 | $118.85 | 308700 |
| 2021-10-19 | 119.06 | $118.14 | 134600 |
| 2021-10-18 | 119.03 | $119.38 | 152400 |
| 2021-10-15 | 118.72 | $119.13 | 402700 |
| 2021-10-14 | 118.40 | $118.91 | 206200 |
| 2021-10-13 | 118.07 | $118.52 | 180200 |
| 2021-10-12 | 117.76 | $118.50 | 302400 |
| 2021-10-11 | 117.38 | $117.34 | 153500 |
| 2021-10-08 | 117.19 | $116.86 | 211800 |
| 2021-10-07 | 117.05 | $117.65 | 407800 |
| 2021-10-06 | 116.71 | $116.76 | 441700 |
| 2021-10-05 | 116.49 | $115.48 | 384000 |
| 2021-10-04 | 116.50 | $118.06 | 603600 |
| 2021-10-01 | 115.96 | $116.41 | 655400 |
| 2021-09-30 | 115.67 | $113.45 | 584700 |
| 2021-09-29 | 115.94 | $116.18 | 412100 |
| 2021-09-28 | 115.68 | $116.00 | 286000 |
| 2021-09-27 | 115.39 | $116.45 | 413100 |
| 2021-09-24 | 114.96 | $117.42 | 501200 |
| 2021-09-23 | 114.24 | $118.20 | 457500 |
| 2021-09-22 | 113.24 | $116.99 | 600100 |
| 2021-09-21 | 112.32 | $114.04 | 663100 |
| 2021-09-20 | 111.87 | $110.25 | 618900 |
| 2021-09-17 | 112.14 | $109.82 | 1.1M |
| 2021-09-16 | 112.54 | $110.57 | 503000 |
| 2021-09-15 | 112.85 | $110.92 | 620200 |
| 2021-09-14 | 113.12 | $109.79 | 417400 |
| 2021-09-13 | 113.67 | $111.25 | 289700 |
| 2021-09-10 | 113.98 | $109.56 | 421100 |
| 2021-09-09 | 114.70 | $111.81 | 420700 |
| 2021-09-08 | 115.04 | $114.04 | 349100 |
| 2021-09-07 | 114.95 | $114.66 | 343000 |
| 2021-09-03 | 114.70 | $115.94 | 307900 |
| 2021-09-02 | 114.13 | $116.26 | 339300 |
| 2021-09-01 | 113.38 | $115.09 | 286300 |
| 2021-08-31 | 112.74 | $113.83 | 326600 |
| 2021-08-30 | 112.25 | $114.47 | 298700 |
| 2021-08-27 | 111.54 | $113.41 | 316700 |
| 2021-08-26 | 110.93 | $111.97 | 220100 |
| 2021-08-25 | 110.51 | $113.09 | 489300 |
| 2021-08-24 | 109.78 | $110.85 | 318400 |
| 2021-08-23 | 109.40 | $110.58 | 381900 |
| 2021-08-20 | 109.00 | $109.34 | 335500 |
| 2021-08-19 | 108.79 | $107.48 | 325700 |
| 2021-08-18 | 108.94 | $108.58 | 300300 |
| 2021-08-17 | 108.87 | $108.46 | 360100 |
| 2021-08-16 | 108.81 | $108.47 | 172500 |
| 2021-08-13 | 108.72 | $109.32 | 129000 |
| 2021-08-12 | 108.44 | $109.33 | 196100 |
| 2021-08-11 | 108.10 | $109.36 | 214800 |
| 2021-08-10 | 107.69 | $107.96 | 297000 |
| 2021-08-09 | 107.51 | $108.51 | 289700 |
| 2021-08-06 | 107.18 | $110.77 | 275100 |
| 2021-08-05 | 106.31 | $108.65 | 713600 |
| 2021-08-04 | 105.74 | $106.30 | 372000 |
| 2021-08-03 | 105.57 | $107.12 | 271600 |
| 2021-08-02 | 105.21 | $107.17 | 329800 |
| 2021-07-30 | 104.77 | $106.60 | 263600 |
| 2021-07-29 | 104.38 | $106.09 | 212100 |
| 2021-07-28 | 104.04 | $104.57 | 289100 |
| 2021-07-27 | 103.97 | $104.48 | 460100 |
| 2021-07-26 | 103.90 | $104.50 | 497900 |
| 2021-07-23 | 103.83 | $104.02 | 407500 |
| 2021-07-22 | 103.84 | $102.36 | 207500 |
| 2021-07-21 | 104.21 | $104.49 | 530500 |
| 2021-07-20 | 104.19 | $103.08 | 517200 |
| 2021-07-19 | 104.47 | $100.02 | 487100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
160.38
2026-07-16
Close Price
$162.38
Vol: 477751
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
78.78
Average
113.09
Maximum
160.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 160.38 | $162.38 | 477751 |
| 2026-07-15 | 159.36 | $160.29 | 600000 |
| 2026-07-14 | 158.76 | $157.23 | 480127 |
| 2026-07-13 | 158.96 | $157.23 | 571000 |
| 2026-07-10 | 159.17 | $155.18 | 714282 |
| 2026-07-09 | 160.04 | $162.25 | 365700 |
| 2026-07-08 | 158.82 | $160.09 | 521500 |
| 2026-07-07 | 157.98 | $160.08 | 618622 |
| 2026-07-06 | 156.92 | $158.01 | 414400 |
| 2026-07-02 | 156.25 | $157.56 | 505800 |
| 2026-07-01 | 155.54 | $156.64 | 609500 |
| 2026-06-30 | 154.95 | $155.98 | 492241 |
| 2026-06-29 | 154.41 | $156.38 | 524637 |
| 2026-06-26 | 153.61 | $156.10 | 2.9M |
| 2026-06-25 | 152.70 | $154.36 | 501605 |
| 2026-06-24 | 152.13 | $153.73 | 575718 |
| 2026-06-23 | 151.62 | $152.38 | 561948 |
| 2026-06-22 | 151.42 | $151.75 | 698931 |
| 2026-06-18 | 151.37 | $149.65 | 1.1M |
| 2026-06-17 | 151.95 | $149.10 | 697100 |
| 2026-06-16 | 152.83 | $150.99 | 633307 |
| 2026-06-15 | 153.27 | $154.48 | 528014 |
| 2026-06-12 | 152.68 | $154.35 | 529642 |
| 2026-06-11 | 151.98 | $152.36 | 429830 |
| 2026-06-10 | 151.73 | $150.74 | 497730 |
| 2026-06-09 | 151.91 | $150.54 | 638000 |
| 2026-06-08 | 152.18 | $149.69 | 552000 |
| 2026-06-05 | 152.73 | $151.42 | 363122 |
| 2026-06-04 | 152.82 | $150.93 | 396400 |
| 2026-06-03 | 153.05 | $149.59 | 509236 |
| 2026-06-02 | 153.71 | $150.48 | 455621 |
| 2026-06-01 | 154.17 | $150.47 | 563924 |
| 2026-05-29 | 154.68 | $152.46 | 513500 |
| 2026-05-28 | 154.60 | $152.12 | 364600 |
| 2026-05-27 | 154.54 | $152.07 | 514211 |
| 2026-05-26 | 154.40 | $154.12 | 528964 |
| 2026-05-22 | 153.51 | $153.10 | 523505 |
| 2026-05-21 | 152.67 | $152.61 | 453706 |
| 2026-05-20 | 151.72 | $151.80 | 487332 |
| 2026-05-19 | 150.75 | $149.41 | 664600 |
| 2026-05-18 | 150.24 | $147.49 | 878041 |
| 2026-05-15 | 150.16 | $145.54 | 672340 |
| 2026-05-14 | 150.59 | $147.41 | 696700 |
| 2026-05-13 | 150.44 | $146.62 | 1.2M |
| 2026-05-12 | 150.41 | $147.54 | 1.0M |
| 2026-05-11 | 149.99 | $152.26 | 1.1M |
| 2026-05-08 | 147.89 | $157.93 | 1.3M |
| 2026-05-07 | 143.45 | $151.20 | 1.4M |
| 2026-05-06 | 140.10 | $141.15 | 789541 |
| 2026-05-05 | 139.16 | $138.52 | 610048 |
| 2026-05-04 | 138.80 | $139.53 | 722513 |
| 2026-05-01 | 138.00 | $140.35 | 916227 |
| 2026-04-30 | 136.73 | $137.84 | 504200 |
| 2026-04-29 | 135.95 | $135.98 | 474600 |
| 2026-04-28 | 135.56 | $134.88 | 359629 |
| 2026-04-27 | 135.40 | $135.75 | 517300 |
| 2026-04-24 | 134.91 | $134.35 | 479900 |
| 2026-04-23 | 134.72 | $133.23 | 413114 |
| 2026-04-22 | 134.83 | $133.55 | 469439 |
| 2026-04-21 | 134.84 | $134.00 | 484800 |
| 2026-04-20 | 134.67 | $135.18 | 553300 |
| 2026-04-17 | 134.07 | $135.04 | 601640 |
| 2026-04-16 | 133.35 | $135.15 | 399600 |
| 2026-04-15 | 132.43 | $134.37 | 459700 |
| 2026-04-14 | 131.53 | $134.62 | 485198 |
| 2026-04-13 | 130.35 | $132.92 | 316323 |
| 2026-04-10 | 129.45 | $133.43 | 218800 |
| 2026-04-09 | 128.19 | $132.87 | 408007 |
| 2026-04-08 | 126.85 | $132.12 | 671400 |
| 2026-04-07 | 125.48 | $128.77 | 362572 |
| 2026-04-06 | 124.91 | $128.19 | 332400 |
| 2026-04-02 | 124.43 | $127.64 | 533200 |
| 2026-04-01 | 124.07 | $126.01 | 552100 |
| 2026-03-31 | 124.19 | $126.66 | 968815 |
| 2026-03-30 | 124.19 | $123.71 | 823730 |
| 2026-03-27 | 125.18 | $123.77 | 678007 |
| 2026-03-26 | 126.41 | $126.49 | 461000 |
| 2026-03-25 | 127.11 | $126.47 | 428600 |
| 2026-03-24 | 128.00 | $127.52 | 606060 |
| 2026-03-23 | 128.80 | $127.12 | 1.0M |
| 2026-03-20 | 129.93 | $124.57 | 1.1M |
| 2026-03-19 | 132.15 | $127.41 | 743500 |
| 2026-03-18 | 133.96 | $130.51 | 679974 |
| 2026-03-17 | 135.20 | $134.10 | 414636 |
| 2026-03-16 | 135.57 | $133.68 | 464749 |
| 2026-03-13 | 136.14 | $134.14 | 400766 |
| 2026-03-12 | 136.68 | $133.93 | 512844 |
| 2026-03-11 | 137.39 | $134.68 | 440338 |
| 2026-03-10 | 137.99 | $135.70 | 637329 |
| 2026-03-09 | 138.37 | $136.02 | 666800 |
| 2026-03-06 | 138.70 | $136.04 | 399720 |
| 2026-03-05 | 139.05 | $138.46 | 480603 |
| 2026-03-04 | 138.67 | $139.12 | 454133 |
| 2026-03-03 | 137.96 | $139.08 | 749648 |
| 2026-03-02 | 137.07 | $139.18 | 629033 |
| 2026-02-27 | 135.91 | $137.74 | 901200 |
| 2026-02-26 | 134.93 | $135.71 | 803307 |
| 2026-02-25 | 134.34 | $135.02 | 681609 |
| 2026-02-24 | 133.82 | $134.11 | 493900 |
| 2026-02-23 | 133.45 | $132.03 | 675358 |
| 2026-02-20 | 133.65 | $133.98 | 1.2M |
| 2026-02-19 | 133.24 | $132.83 | 587218 |
| 2026-02-18 | 133.08 | $133.73 | 703400 |
| 2026-02-17 | 132.59 | $132.57 | 539400 |
| 2026-02-13 | 132.34 | $131.79 | 452000 |
| 2026-02-12 | 132.26 | $131.30 | 541900 |
| 2026-02-11 | 132.29 | $132.64 | 446400 |
| 2026-02-10 | 131.89 | $135.49 | 651400 |
| 2026-02-09 | 130.48 | $132.42 | 631225 |
| 2026-02-06 | 129.72 | $133.23 | 656846 |
| 2026-02-05 | 128.54 | $131.13 | 629555 |
| 2026-02-04 | 127.77 | $128.31 | 475044 |
| 2026-02-03 | 127.72 | $126.06 | 364049 |
| 2026-02-02 | 128.38 | $127.79 | 516241 |
| 2026-01-30 | 128.65 | $128.31 | 414457 |
| 2026-01-29 | 128.81 | $128.00 | 393200 |
| 2026-01-28 | 129.10 | $127.12 | 324444 |
| 2026-01-27 | 129.73 | $128.17 | 254600 |
| 2026-01-26 | 130.17 | $128.58 | 255830 |
| 2026-01-23 | 130.55 | $128.70 | 305500 |
| 2026-01-22 | 130.98 | $129.68 | 396600 |
| 2026-01-21 | 131.16 | $132.00 | 787800 |
| 2026-01-20 | 130.64 | $130.53 | 533900 |
| 2026-01-16 | 130.45 | $132.26 | 360729 |
| 2026-01-15 | 129.66 | $132.79 | 367938 |
| 2026-01-14 | 128.52 | $130.78 | 551600 |
| 2026-01-13 | 127.76 | $129.80 | 294900 |
| 2026-01-12 | 127.14 | $129.60 | 454518 |
| 2026-01-09 | 126.46 | $129.41 | 407705 |
| 2026-01-08 | 125.70 | $127.48 | 385028 |
| 2026-01-07 | 125.40 | $127.19 | 493239 |
| 2026-01-06 | 125.15 | $127.28 | 536812 |
| 2026-01-05 | 124.84 | $124.50 | 483952 |
| 2026-01-02 | 125.36 | $124.12 | 531412 |
| 2025-12-31 | 126.14 | $126.58 | 433860 |
| 2025-12-30 | 126.33 | $126.83 | 301419 |
| 2025-12-29 | 126.50 | $126.11 | 359147 |
| 2025-12-26 | 126.95 | $126.55 | 201200 |
| 2025-12-24 | 127.38 | $126.79 | 187641 |
| 2025-12-23 | 127.83 | $126.76 | 384500 |
| 2025-12-22 | 128.40 | $127.50 | 480700 |
| 2025-12-19 | 128.87 | $127.31 | 978930 |
| 2025-12-18 | 129.51 | $128.91 | 639900 |
| 2025-12-17 | 129.77 | $129.74 | 524400 |
| 2025-12-16 | 129.83 | $128.45 | 612435 |
| 2025-12-15 | 130.29 | $126.96 | 654100 |
| 2025-12-12 | 131.32 | $128.00 | 590500 |
| 2025-12-11 | 132.23 | $129.22 | 502000 |
| 2025-12-10 | 132.93 | $130.50 | 1.0M |
| 2025-12-09 | 133.34 | $129.67 | 584805 |
| 2025-12-08 | 134.06 | $131.49 | 446400 |
| 2025-12-05 | 134.32 | $132.85 | 452026 |
| 2025-12-04 | 134.15 | $132.50 | 246900 |
| 2025-12-03 | 134.01 | $132.23 | 355842 |
| 2025-12-02 | 133.88 | $131.85 | 464300 |
| 2025-12-01 | 133.77 | $132.57 | 366210 |
| 2025-11-28 | 133.35 | $132.39 | 314900 |
| 2025-11-26 | 132.85 | $132.42 | 325700 |
| 2025-11-25 | 132.16 | $132.54 | 371214 |
| 2025-11-24 | 131.23 | $132.10 | 592500 |
| 2025-11-21 | 130.17 | $131.27 | 365000 |
| 2025-11-20 | 129.10 | $127.79 | 326407 |
| 2025-11-19 | 128.85 | $127.37 | 450200 |
| 2025-11-18 | 128.63 | $129.30 | 462945 |
| 2025-11-17 | 127.71 | $126.66 | 572600 |
| 2025-11-14 | 127.38 | $129.63 | 556111 |
| 2025-11-13 | 125.99 | $127.56 | 596522 |
| 2025-11-12 | 124.91 | $128.09 | 660328 |
| 2025-11-11 | 123.40 | $127.47 | 719179 |
| 2025-11-10 | 121.74 | $124.94 | 546724 |
| 2025-11-07 | 120.51 | $126.35 | 1.2M |
| 2025-11-06 | 118.56 | $119.97 | 593794 |
| 2025-11-05 | 118.21 | $118.49 | 803600 |
| 2025-11-04 | 118.27 | $119.60 | 612926 |
| 2025-11-03 | 118.00 | $119.52 | 605100 |
| 2025-10-31 | 117.71 | $118.59 | 499149 |
| 2025-10-30 | 117.68 | $116.11 | 341211 |
| 2025-10-29 | 118.45 | $116.42 | 376116 |
| 2025-10-28 | 119.31 | $119.38 | 318000 |
| 2025-10-27 | 119.43 | $120.02 | 335300 |
| 2025-10-24 | 119.39 | $120.19 | 259241 |
| 2025-10-23 | 119.31 | $120.05 | 341600 |
| 2025-10-22 | 119.26 | $121.15 | 386844 |
| 2025-10-21 | 118.88 | $121.11 | 449707 |
| 2025-10-20 | 118.45 | $120.10 | 434700 |
| 2025-10-17 | 118.27 | $119.02 | 671200 |
| 2025-10-16 | 118.42 | $118.11 | 396300 |
| 2025-10-15 | 118.91 | $121.00 | 451800 |
| 2025-10-14 | 118.64 | $120.00 | 235027 |
| 2025-10-13 | 118.65 | $118.99 | 352919 |
| 2025-10-10 | 119.02 | $117.32 | 443350 |
| 2025-10-09 | 120.02 | $118.38 | 362200 |
| 2025-10-08 | 120.94 | $120.79 | 269146 |
| 2025-10-07 | 121.32 | $121.47 | 361730 |
| 2025-10-06 | 121.59 | $122.20 | 352641 |
| 2025-10-03 | 121.71 | $123.22 | 540940 |
| 2025-10-02 | 121.55 | $122.03 | 318000 |
| 2025-10-01 | 121.76 | $122.32 | 755732 |
| 2025-09-30 | 121.95 | $122.42 | 477100 |
| 2025-09-29 | 122.16 | $120.92 | 421723 |
| 2025-09-26 | 122.92 | $121.63 | 326000 |
| 2025-09-25 | 123.64 | $120.60 | 588500 |
| 2025-09-24 | 124.85 | $123.02 | 546500 |
| 2025-09-23 | 125.57 | $124.33 | 338642 |
| 2025-09-22 | 126.03 | $124.23 | 313800 |
| 2025-09-19 | 126.63 | $123.75 | 1000000 |
| 2025-09-18 | 127.49 | $125.32 | 489630 |
| 2025-09-17 | 128.04 | $126.61 | 444723 |
| 2025-09-16 | 128.28 | $126.36 | 941700 |
| 2025-09-15 | 128.63 | $127.74 | 450100 |
| 2025-09-12 | 128.59 | $127.60 | 298934 |
| 2025-09-11 | 128.56 | $128.82 | 706831 |
| 2025-09-10 | 128.12 | $126.60 | 429600 |
| 2025-09-09 | 128.26 | $127.94 | 1.2M |
| 2025-09-08 | 127.97 | $128.25 | 489000 |
| 2025-09-05 | 127.49 | $128.00 | 338700 |
| 2025-09-04 | 126.96 | $128.01 | 359334 |
| 2025-09-03 | 126.29 | $126.28 | 301839 |
| 2025-09-02 | 126.00 | $125.06 | 505436 |
| 2025-08-29 | 126.01 | $127.25 | 497507 |
| 2025-08-28 | 125.32 | $126.13 | 421540 |
| 2025-08-27 | 124.80 | $127.55 | 857706 |
| 2025-08-26 | 123.71 | $125.29 | 562828 |
| 2025-08-25 | 123.09 | $125.60 | 415400 |
| 2025-08-22 | 122.23 | $126.78 | 824900 |
| 2025-08-21 | 120.81 | $122.42 | 478900 |
| 2025-08-20 | 120.47 | $122.61 | 726800 |
| 2025-08-19 | 120.01 | $120.55 | 725600 |
| 2025-08-18 | 120.12 | $121.38 | 1.0M |
| 2025-08-15 | 120.02 | $123.27 | 1.6M |
| 2025-08-14 | 119.31 | $121.22 | 710800 |
| 2025-08-13 | 119.12 | $121.50 | 833300 |
| 2025-08-12 | 118.83 | $117.30 | 547100 |
| 2025-08-11 | 119.84 | $114.98 | 829700 |
| 2025-08-08 | 121.83 | $115.50 | 2.3M |
| 2025-08-07 | 124.10 | $124.75 | 987000 |
| 2025-08-06 | 123.94 | $124.56 | 611800 |
| 2025-08-05 | 123.80 | $125.59 | 433300 |
| 2025-08-04 | 123.31 | $123.71 | 382400 |
| 2025-08-01 | 123.32 | $120.91 | 868700 |
| 2025-07-31 | 124.21 | $122.25 | 660100 |
| 2025-07-30 | 124.87 | $122.91 | 501900 |
| 2025-07-29 | 125.45 | $124.56 | 324500 |
| 2025-07-28 | 125.63 | $124.61 | 318300 |
| 2025-07-25 | 125.82 | $125.42 | 252800 |
| 2025-07-24 | 125.77 | $124.98 | 306900 |
| 2025-07-23 | 125.84 | $126.26 | 359500 |
| 2025-07-22 | 125.50 | $125.17 | 425100 |
| 2025-07-21 | 125.41 | $124.04 | 259000 |
| 2025-07-18 | 125.63 | $124.93 | 419700 |
| 2025-07-17 | 125.60 | $125.51 | 324100 |
| 2025-07-16 | 125.35 | $125.11 | 350800 |
| 2025-07-15 | 125.16 | $123.54 | 323100 |
| 2025-07-14 | 125.39 | $126.00 | 291000 |
| 2025-07-11 | 124.87 | $125.67 | 327400 |
| 2025-07-10 | 124.32 | $125.31 | 602500 |
| 2025-07-09 | 123.73 | $124.48 | 469300 |
| 2025-07-08 | 123.26 | $123.58 | 584400 |
| 2025-07-07 | 122.96 | $122.08 | 504400 |
| 2025-07-03 | 123.04 | $124.23 | 334500 |
| 2025-07-02 | 122.44 | $124.33 | 395600 |
| 2025-07-01 | 121.66 | $123.13 | 514600 |
| 2025-06-30 | 121.08 | $121.36 | 507300 |
| 2025-06-27 | 120.92 | $120.85 | 2.3M |
| 2025-06-26 | 120.88 | $121.17 | 409600 |
| 2025-06-25 | 120.71 | $119.26 | 515800 |
| 2025-06-24 | 121.11 | $121.60 | 410300 |
| 2025-06-23 | 120.84 | $120.92 | 572900 |
| 2025-06-20 | 120.72 | $120.09 | 981400 |
| 2025-06-18 | 120.82 | $119.79 | 490500 |
| 2025-06-17 | 121.02 | $119.53 | 542200 |
| 2025-06-16 | 121.33 | $119.43 | 388800 |
| 2025-06-13 | 121.71 | $119.26 | 359100 |
| 2025-06-12 | 122.22 | $121.45 | 276900 |
| 2025-06-11 | 122.11 | $121.67 | 339100 |
| 2025-06-10 | 121.88 | $121.67 | 301800 |
| 2025-06-09 | 121.57 | $120.70 | 391100 |
| 2025-06-06 | 121.47 | $121.03 | 385700 |
| 2025-06-05 | 121.21 | $120.10 | 411400 |
| 2025-06-04 | 121.15 | $121.30 | 359000 |
| 2025-06-03 | 120.68 | $121.30 | 408900 |
| 2025-06-02 | 120.07 | $120.40 | 506800 |
| 2025-05-30 | 119.58 | $120.54 | 878200 |
| 2025-05-29 | 118.91 | $119.68 | 453800 |
| 2025-05-28 | 118.34 | $118.23 | 361600 |
| 2025-05-27 | 118.09 | $118.51 | 622700 |
| 2025-05-23 | 117.67 | $115.31 | 496800 |
| 2025-05-22 | 118.16 | $114.65 | 459100 |
| 2025-05-21 | 118.93 | $114.91 | 427800 |
| 2025-05-20 | 119.76 | $118.57 | 539500 |
| 2025-05-19 | 119.57 | $119.21 | 537900 |
| 2025-05-16 | 119.10 | $119.87 | 811500 |
| 2025-05-15 | 118.29 | $116.87 | 487600 |
| 2025-05-14 | 118.20 | $115.74 | 753100 |
| 2025-05-13 | 118.43 | $118.89 | 630600 |
| 2025-05-12 | 117.66 | $118.60 | 645400 |
| 2025-05-09 | 116.79 | $114.84 | 936600 |
| 2025-05-08 | 116.88 | $115.27 | 1.3M |
| 2025-05-07 | 116.82 | $118.41 | 1.5M |
| 2025-05-06 | 115.73 | $116.05 | 694100 |
| 2025-05-05 | 115.11 | $116.20 | 464900 |
| 2025-05-02 | 114.29 | $115.93 | 815400 |
| 2025-05-01 | 113.35 | $114.00 | 951000 |
| 2025-04-30 | 112.80 | $113.81 | 727100 |
| 2025-04-29 | 112.18 | $114.53 | 488100 |
| 2025-04-28 | 111.19 | $113.80 | 515600 |
| 2025-04-25 | 110.22 | $112.12 | 535300 |
| 2025-04-24 | 109.57 | $112.23 | 698400 |
| 2025-04-23 | 108.77 | $110.75 | 425500 |
| 2025-04-22 | 108.27 | $110.48 | 515600 |
| 2025-04-21 | 107.78 | $107.61 | 509200 |
| 2025-04-17 | 108.11 | $108.99 | 608700 |
| 2025-04-16 | 108.12 | $107.03 | 776400 |
| 2025-04-15 | 108.77 | $109.36 | 810100 |
| 2025-04-14 | 108.87 | $111.17 | 991900 |
| 2025-04-11 | 108.44 | $113.01 | 996200 |
| 2025-04-10 | 107.38 | $109.68 | 1.4M |
| 2025-04-09 | 107.19 | $113.68 | 1.6M |
| 2025-04-08 | 105.75 | $102.35 | 1.2M |
| 2025-04-07 | 107.63 | $104.88 | 1.7M |
| 2025-04-04 | 109.19 | $105.03 | 1.2M |
| 2025-04-03 | 111.08 | $109.45 | 1.2M |
| 2025-04-02 | 112.03 | $115.95 | 644900 |
| 2025-04-01 | 111.17 | $113.36 | 488600 |
| 2025-03-31 | 110.98 | $113.78 | 467300 |
| 2025-03-28 | 110.67 | $112.46 | 391500 |
| 2025-03-27 | 110.76 | $112.55 | 486100 |
| 2025-03-26 | 110.90 | $113.98 | 500000 |
| 2025-03-25 | 110.68 | $112.79 | 873500 |
| 2025-03-24 | 110.85 | $112.86 | 572100 |
| 2025-03-21 | 111.10 | $111.19 | 1.2M |
| 2025-03-20 | 112.01 | $112.15 | 957600 |
| 2025-03-19 | 112.87 | $114.75 | 467400 |
| 2025-03-18 | 113.17 | $114.47 | 890700 |
| 2025-03-17 | 113.69 | $113.57 | 689300 |
| 2025-03-14 | 114.67 | $111.54 | 1.2M |
| 2025-03-13 | 116.57 | $110.65 | 962400 |
| 2025-03-12 | 119.22 | $114.26 | 790600 |
| 2025-03-11 | 121.34 | $116.76 | 814500 |
| 2025-03-10 | 123.17 | $122.40 | 659000 |
| 2025-03-07 | 123.62 | $125.28 | 430300 |
| 2025-03-06 | 123.28 | $123.26 | 534500 |
| 2025-03-05 | 123.51 | $124.51 | 724400 |
| 2025-03-04 | 123.42 | $121.97 | 682300 |
| 2025-03-03 | 124.12 | $124.41 | 486200 |
| 2025-02-28 | 124.22 | $124.23 | 570100 |
| 2025-02-27 | 124.41 | $122.16 | 304600 |
| 2025-02-26 | 125.31 | $122.59 | 593800 |
| 2025-02-25 | 126.27 | $125.43 | 569300 |
| 2025-02-24 | 126.54 | $123.65 | 742500 |
| 2025-02-21 | 127.43 | $121.91 | 736900 |
| 2025-02-20 | 129.05 | $122.31 | 1.6M |
| 2025-02-19 | 130.88 | $132.00 | 1.1M |
| 2025-02-18 | 130.01 | $132.90 | 1.1M |
| 2025-02-14 | 128.63 | $130.04 | 449700 |
| 2025-02-13 | 127.84 | $128.49 | 316500 |
| 2025-02-12 | 127.34 | $124.92 | 617100 |
| 2025-02-11 | 127.85 | $126.75 | 347700 |
| 2025-02-10 | 127.87 | $128.18 | 346100 |
| 2025-02-07 | 127.42 | $127.73 | 374800 |
| 2025-02-06 | 126.99 | $126.55 | 227600 |
| 2025-02-05 | 126.83 | $126.35 | 245000 |
| 2025-02-04 | 126.68 | $125.10 | 274000 |
| 2025-02-03 | 126.87 | $125.00 | 308000 |
| 2025-01-31 | 127.11 | $126.42 | 385200 |
| 2025-01-30 | 126.94 | $126.79 | 385400 |
| 2025-01-29 | 126.59 | $125.55 | 399400 |
| 2025-01-28 | 126.54 | $126.41 | 254900 |
| 2025-01-27 | 126.18 | $128.19 | 362800 |
| 2025-01-24 | 125.17 | $128.10 | 492400 |
| 2025-01-23 | 123.95 | $126.39 | 430000 |
| 2025-01-22 | 123.01 | $126.10 | 435100 |
| 2025-01-21 | 121.95 | $127.82 | 527700 |
| 2025-01-17 | 120.13 | $125.25 | 610200 |
| 2025-01-16 | 118.75 | $121.65 | 523900 |
| 2025-01-15 | 118.24 | $119.51 | 604200 |
| 2025-01-14 | 118.34 | $119.41 | 552000 |
| 2025-01-13 | 118.54 | $119.61 | 318600 |
| 2025-01-10 | 118.76 | $118.64 | 280500 |
| 2025-01-08 | 119.39 | $120.19 | 471500 |
| 2025-01-07 | 119.71 | $119.91 | 947500 |
| 2025-01-06 | 120.23 | $121.76 | 433700 |
| 2025-01-03 | 120.33 | $121.66 | 376100 |
| 2025-01-02 | 120.52 | $121.02 | 386400 |
| 2024-12-31 | 121.02 | $121.74 | 389500 |
| 2024-12-30 | 121.44 | $121.37 | 333100 |
| 2024-12-27 | 122.12 | $121.92 | 376300 |
| 2024-12-26 | 122.82 | $123.02 | 333500 |
| 2024-12-24 | 123.36 | $123.44 | 274900 |
| 2024-12-23 | 123.94 | $123.50 | 496900 |
| 2024-12-20 | 124.67 | $122.99 | 1.4M |
| 2024-12-19 | 125.76 | $122.29 | 696600 |
| 2024-12-18 | 127.34 | $121.97 | 819400 |
| 2024-12-17 | 129.38 | $128.49 | 501200 |
| 2024-12-16 | 129.83 | $129.89 | 359000 |
| 2024-12-13 | 129.94 | $129.00 | 311300 |
| 2024-12-12 | 130.36 | $128.96 | 378100 |
| 2024-12-11 | 130.90 | $129.65 | 491100 |
| 2024-12-10 | 131.33 | $129.42 | 370500 |
| 2024-12-09 | 131.94 | $131.60 | 355900 |
| 2024-12-06 | 131.98 | $131.22 | 281500 |
| 2024-12-05 | 132.15 | $131.51 | 347000 |
| 2024-12-04 | 132.26 | $132.54 | 257100 |
| 2024-12-03 | 132.06 | $132.12 | 401900 |
| 2024-12-02 | 131.94 | $133.64 | 404900 |
| 2024-11-29 | 131.32 | $134.02 | 242400 |
| 2024-11-27 | 130.43 | $133.62 | 530700 |
| 2024-11-26 | 129.49 | $133.08 | 826500 |
| 2024-11-25 | 128.52 | $133.42 | 586600 |
| 2024-11-22 | 127.26 | $130.35 | 287100 |
| 2024-11-21 | 126.71 | $129.27 | 238200 |
| 2024-11-20 | 126.43 | $127.54 | 239100 |
| 2024-11-19 | 126.67 | $127.68 | 393300 |
| 2024-11-18 | 126.96 | $127.58 | 763400 |
| 2024-11-15 | 127.39 | $126.35 | 630600 |
| 2024-11-14 | 128.33 | $127.15 | 412300 |
| 2024-11-13 | 129.26 | $128.25 | 432800 |
| 2024-11-12 | 130.08 | $128.94 | 889700 |
| 2024-11-11 | 130.87 | $130.04 | 673900 |
| 2024-11-08 | 131.52 | $128.58 | 1.1M |
| 2024-11-07 | 132.78 | $134.99 | 670200 |
| 2024-11-06 | 132.30 | $132.14 | 663800 |
| 2024-11-05 | 132.63 | $132.25 | 423000 |
| 2024-11-04 | 133.00 | $131.93 | 366900 |
| 2024-11-01 | 133.57 | $131.25 | 313900 |
| 2024-10-31 | 134.47 | $132.00 | 328800 |
| 2024-10-30 | 135.33 | $134.03 | 260000 |
| 2024-10-29 | 135.72 | $134.66 | 249000 |
| 2024-10-28 | 135.99 | $134.84 | 270300 |
| 2024-10-25 | 136.24 | $134.69 | 192300 |
| 2024-10-24 | 136.58 | $135.75 | 234000 |
| 2024-10-23 | 136.62 | $135.82 | 185300 |
| 2024-10-22 | 136.63 | $135.89 | 230300 |
| 2024-10-21 | 136.59 | $136.10 | 223000 |
| 2024-10-18 | 136.44 | $136.15 | 286300 |
| 2024-10-17 | 136.22 | $135.96 | 264800 |
| 2024-10-16 | 135.97 | $136.59 | 337400 |
| 2024-10-15 | 135.43 | $138.11 | 282100 |
| 2024-10-14 | 134.26 | $136.24 | 319300 |
| 2024-10-11 | 133.41 | $133.74 | 297000 |
| 2024-10-10 | 133.14 | $131.45 | 311800 |
| 2024-10-09 | 133.50 | $131.92 | 353800 |
| 2024-10-08 | 133.78 | $132.93 | 253000 |
| 2024-10-07 | 133.76 | $132.17 | 292600 |
| 2024-10-04 | 133.95 | $132.61 | 287300 |
| 2024-10-03 | 134.01 | $131.30 | 314600 |
| 2024-10-02 | 134.45 | $131.50 | 275500 |
| 2024-10-01 | 134.88 | $131.79 | 252300 |
| 2024-09-30 | 135.26 | $133.60 | 390400 |
| 2024-09-27 | 135.10 | $133.27 | 395100 |
| 2024-09-26 | 134.94 | $132.50 | 519600 |
| 2024-09-25 | 134.93 | $132.70 | 483800 |
| 2024-09-24 | 134.79 | $135.58 | 399400 |
| 2024-09-23 | 133.65 | $135.23 | 582400 |
| 2024-09-20 | 132.29 | $133.54 | 1.2M |
| 2024-09-19 | 131.12 | $131.60 | 670700 |
| 2024-09-18 | 130.25 | $130.95 | 544000 |
| 2024-09-17 | 129.34 | $129.86 | 508200 |
| 2024-09-16 | 128.53 | $131.13 | 392900 |
| 2024-09-13 | 127.10 | $129.44 | 375900 |
| 2024-09-12 | 125.85 | $127.48 | 504300 |
| 2024-09-11 | 124.91 | $124.57 | 255900 |
| 2024-09-10 | 124.66 | $123.04 | 496100 |
| 2024-09-09 | 124.81 | $122.74 | 424500 |
| 2024-09-06 | 125.06 | $122.63 | 291200 |
| 2024-09-05 | 125.36 | $124.37 | 223400 |
| 2024-09-04 | 125.14 | $125.75 | 602100 |
| 2024-09-03 | 124.40 | $124.41 | 296600 |
| 2024-08-30 | 123.88 | $125.78 | 451500 |
| 2024-08-29 | 122.77 | $124.01 | 293100 |
| 2024-08-28 | 121.96 | $122.63 | 326900 |
| 2024-08-27 | 121.38 | $122.79 | 500900 |
| 2024-08-26 | 120.60 | $122.42 | 233600 |
| 2024-08-23 | 119.75 | $122.19 | 249300 |
| 2024-08-22 | 118.78 | $119.31 | 252800 |
| 2024-08-21 | 118.50 | $119.31 | 257300 |
| 2024-08-20 | 118.14 | $118.82 | 231000 |
| 2024-08-19 | 117.87 | $119.70 | 305400 |
| 2024-08-16 | 117.25 | $119.20 | 299400 |
| 2024-08-15 | 116.66 | $119.01 | 404100 |
| 2024-08-14 | 116.00 | $118.13 | 370800 |
| 2024-08-13 | 115.50 | $117.80 | 364700 |
| 2024-08-12 | 115.00 | $116.37 | 397800 |
| 2024-08-09 | 114.87 | $115.45 | 470000 |
| 2024-08-08 | 115.02 | $116.62 | 677000 |
| 2024-08-07 | 114.85 | $114.06 | 647300 |
| 2024-08-06 | 115.49 | $112.61 | 484000 |
| 2024-08-05 | 116.74 | $110.90 | 734600 |
| 2024-08-02 | 118.82 | $115.56 | 889400 |
| 2024-08-01 | 119.88 | $119.00 | 434600 |
| 2024-07-31 | 120.08 | $119.86 | 466800 |
| 2024-07-30 | 120.04 | $119.75 | 595400 |
| 2024-07-29 | 120.01 | $119.79 | 341400 |
| 2024-07-26 | 119.96 | $120.47 | 216400 |
| 2024-07-25 | 119.67 | $117.84 | 464200 |
| 2024-07-24 | 120.14 | $118.14 | 380500 |
| 2024-07-23 | 120.60 | $121.42 | 206500 |
| 2024-07-22 | 120.11 | $121.29 | 277400 |
| 2024-07-19 | 119.54 | $119.90 | 353000 |
| 2024-07-18 | 119.27 | $120.52 | 575800 |
| 2024-07-17 | 118.74 | $118.66 | 350000 |
| 2024-07-16 | 118.68 | $120.38 | 749600 |
| 2024-07-15 | 118.05 | $117.70 | 392700 |
| 2024-07-12 | 118.12 | $117.50 | 495300 |
| 2024-07-11 | 118.28 | $117.53 | 549000 |
| 2024-07-10 | 118.45 | $117.57 | 454600 |
| 2024-07-09 | 118.64 | $118.53 | 304700 |
| 2024-07-08 | 118.56 | $118.82 | 266100 |
| 2024-07-05 | 118.36 | $118.53 | 240000 |
| 2024-07-03 | 118.20 | $118.71 | 128300 |
| 2024-07-02 | 117.94 | $118.57 | 247900 |
| 2024-07-01 | 117.67 | $117.98 | 353400 |
| 2024-06-28 | 117.52 | $119.53 | 1.4M |
| 2024-06-27 | 116.84 | $118.74 | 357600 |
| 2024-06-26 | 116.27 | $116.98 | 341300 |
| 2024-06-25 | 116.14 | $117.78 | 350300 |
| 2024-06-24 | 115.73 | $117.90 | 400000 |
| 2024-06-21 | 115.21 | $117.31 | 990500 |
| 2024-06-20 | 114.77 | $114.99 | 328900 |
| 2024-06-18 | 114.99 | $114.69 | 253000 |
| 2024-06-17 | 115.37 | $114.35 | 334500 |
| 2024-06-14 | 115.95 | $114.61 | 298600 |
| 2024-06-13 | 116.60 | $116.02 | 270100 |
| 2024-06-12 | 116.94 | $117.35 | 338300 |
| 2024-06-11 | 116.95 | $117.11 | 302000 |
| 2024-06-10 | 117.04 | $117.49 | 353800 |
| 2024-06-07 | 117.04 | $116.85 | 224900 |
| 2024-06-06 | 117.24 | $116.85 | 188900 |
| 2024-06-05 | 117.50 | $116.85 | 230100 |
| 2024-06-04 | 117.81 | $117.09 | 268200 |
| 2024-06-03 | 118.12 | $117.13 | 296300 |
| 2024-05-31 | 118.48 | $118.11 | 406800 |
| 2024-05-30 | 118.61 | $116.78 | 385000 |
| 2024-05-29 | 119.17 | $115.15 | 562200 |
| 2024-05-28 | 120.37 | $118.43 | 288500 |
| 2024-05-24 | 120.77 | $119.86 | 285800 |
| 2024-05-23 | 120.79 | $118.68 | 571200 |
| 2024-05-22 | 121.16 | $119.61 | 410500 |
| 2024-05-21 | 121.28 | $120.74 | 321300 |
| 2024-05-20 | 121.05 | $120.75 | 309400 |
| 2024-05-17 | 120.73 | $119.91 | 232600 |
| 2024-05-16 | 120.57 | $120.22 | 290000 |
| 2024-05-15 | 120.25 | $121.82 | 417100 |
| 2024-05-14 | 119.32 | $119.53 | 318100 |
| 2024-05-13 | 118.88 | $119.22 | 339800 |
| 2024-05-10 | 118.42 | $119.84 | 319300 |
| 2024-05-09 | 117.65 | $119.49 | 291200 |
| 2024-05-08 | 116.79 | $116.96 | 291400 |
| 2024-05-07 | 116.53 | $117.51 | 591000 |
| 2024-05-06 | 116.03 | $116.72 | 459800 |
| 2024-05-03 | 115.65 | $115.08 | 641300 |
| 2024-05-02 | 115.71 | $118.68 | 1.2M |
| 2024-05-01 | 114.62 | $117.50 | 876300 |
| 2024-04-30 | 113.67 | $115.85 | 557300 |
| 2024-04-29 | 113.04 | $115.39 | 203500 |
| 2024-04-26 | 112.42 | $114.37 | 188600 |
| 2024-04-25 | 112.00 | $112.81 | 331700 |
| 2024-04-24 | 112.00 | $114.06 | 222800 |
| 2024-04-23 | 111.63 | $114.64 | 235100 |
| 2024-04-22 | 111.00 | $113.71 | 394100 |
| 2024-04-19 | 110.56 | $111.44 | 290900 |
| 2024-04-18 | 110.77 | $110.72 | 243800 |
| 2024-04-17 | 111.28 | $110.64 | 295500 |
| 2024-04-16 | 111.96 | $111.28 | 349100 |
| 2024-04-15 | 112.60 | $111.20 | 315100 |
| 2024-04-12 | 113.44 | $111.67 | 268700 |
| 2024-04-11 | 114.32 | $113.45 | 315400 |
| 2024-04-10 | 114.83 | $112.28 | 425800 |
| 2024-04-09 | 115.84 | $116.05 | 340700 |
| 2024-04-08 | 115.87 | $115.29 | 248700 |
| 2024-04-05 | 116.15 | $115.03 | 267200 |
| 2024-04-04 | 116.57 | $114.59 | 291900 |
| 2024-04-03 | 117.20 | $115.59 | 247600 |
| 2024-04-02 | 117.65 | $115.26 | 333200 |
| 2024-04-01 | 118.28 | $116.09 | 386500 |
| 2024-03-28 | 118.77 | $119.41 | 339500 |
| 2024-03-27 | 118.28 | $118.73 | 457500 |
| 2024-03-26 | 117.87 | $116.21 | 399400 |
| 2024-03-25 | 118.15 | $117.03 | 215800 |
| 2024-03-22 | 118.19 | $116.57 | 354200 |
| 2024-03-21 | 118.36 | $118.07 | 443200 |
| 2024-03-20 | 118.05 | $116.24 | 342900 |
| 2024-03-19 | 118.22 | $116.07 | 400900 |
| 2024-03-18 | 118.44 | $116.18 | 297800 |
| 2024-03-15 | 118.62 | $116.09 | 808000 |
| 2024-03-14 | 118.83 | $116.45 | 517500 |
| 2024-03-13 | 118.91 | $117.43 | 368300 |
| 2024-03-12 | 118.64 | $117.29 | 363800 |
| 2024-03-11 | 118.31 | $116.77 | 331500 |
| 2024-03-08 | 118.00 | $118.16 | 455300 |
| 2024-03-07 | 117.12 | $120.58 | 861400 |
| 2024-03-06 | 115.23 | $117.55 | 921200 |
| 2024-03-05 | 113.84 | $117.13 | 742100 |
| 2024-03-04 | 112.23 | $116.02 | 782800 |
| 2024-03-01 | 110.59 | $111.37 | 449700 |
| 2024-02-29 | 110.03 | $110.55 | 545700 |
| 2024-02-28 | 109.60 | $108.59 | 430600 |
| 2024-02-27 | 109.66 | $109.43 | 272300 |
| 2024-02-26 | 109.46 | $109.53 | 560400 |
| 2024-02-23 | 109.15 | $110.08 | 963900 |
| 2024-02-22 | 108.59 | $112.83 | 1.0M |
| 2024-02-21 | 107.01 | $107.71 | 508800 |
| 2024-02-20 | 106.70 | $107.83 | 499400 |
| 2024-02-16 | 106.27 | $107.25 | 421300 |
| 2024-02-15 | 105.94 | $107.97 | 355000 |
| 2024-02-14 | 105.29 | $106.04 | 328200 |
| 2024-02-13 | 105.12 | $104.55 | 512400 |
| 2024-02-12 | 105.39 | $107.20 | 435300 |
| 2024-02-09 | 104.88 | $105.92 | 268500 |
| 2024-02-08 | 104.66 | $105.67 | 348100 |
| 2024-02-07 | 104.48 | $104.53 | 345400 |
| 2024-02-06 | 104.63 | $104.28 | 379300 |
| 2024-02-05 | 104.90 | $102.48 | 331800 |
| 2024-02-02 | 105.80 | $105.67 | 238000 |
| 2024-02-01 | 105.89 | $106.39 | 310900 |
| 2024-01-31 | 105.76 | $104.68 | 322600 |
| 2024-01-30 | 106.14 | $106.82 | 206500 |
| 2024-01-29 | 105.93 | $107.66 | 236500 |
| 2024-01-26 | 105.40 | $106.37 | 202200 |
| 2024-01-25 | 105.16 | $105.73 | 336800 |
| 2024-01-24 | 105.07 | $105.20 | 173200 |
| 2024-01-23 | 105.12 | $106.69 | 177800 |
| 2024-01-22 | 104.72 | $106.79 | 316300 |
| 2024-01-19 | 104.20 | $105.76 | 373000 |
| 2024-01-18 | 103.90 | $103.55 | 370700 |
| 2024-01-17 | 104.23 | $103.90 | 952400 |
| 2024-01-16 | 104.54 | $105.70 | 396100 |
| 2024-01-12 | 104.34 | $106.42 | 252500 |
| 2024-01-11 | 103.87 | $104.94 | 361700 |
| 2024-01-10 | 103.78 | $105.15 | 296800 |
| 2024-01-09 | 103.60 | $103.46 | 245900 |
| 2024-01-08 | 103.93 | $104.06 | 587300 |
| 2024-01-05 | 104.15 | $102.42 | 381600 |
| 2024-01-04 | 104.93 | $101.56 | 487200 |
| 2024-01-03 | 106.15 | $101.03 | 631300 |
| 2024-01-02 | 107.79 | $106.55 | 381900 |
| 2023-12-29 | 108.02 | $106.28 | 271500 |
| 2023-12-28 | 108.35 | $107.62 | 189000 |
| 2023-12-27 | 108.30 | $107.08 | 218900 |
| 2023-12-26 | 108.37 | $106.76 | 291900 |
| 2023-12-22 | 108.52 | $106.32 | 242400 |
| 2023-12-21 | 108.79 | $106.42 | 335800 |
| 2023-12-20 | 109.04 | $106.17 | 346400 |
| 2023-12-19 | 109.38 | $108.03 | 665200 |
| 2023-12-18 | 109.13 | $107.08 | 290100 |
| 2023-12-15 | 109.07 | $107.43 | 1.7M |
| 2023-12-14 | 108.82 | $111.14 | 1.2M |
| 2023-12-13 | 107.27 | $107.62 | 750200 |
| 2023-12-12 | 106.43 | $104.56 | 277700 |
| 2023-12-11 | 106.31 | $104.70 | 297500 |
| 2023-12-08 | 106.06 | $105.02 | 494000 |
| 2023-12-07 | 105.59 | $103.68 | 252300 |
| 2023-12-06 | 105.37 | $104.06 | 445500 |
| 2023-12-05 | 104.90 | $104.09 | 430700 |
| 2023-12-04 | 104.26 | $104.74 | 519600 |
| 2023-12-01 | 103.19 | $104.22 | 564400 |
| 2023-11-30 | 101.99 | $101.29 | 408200 |
| 2023-11-29 | 101.38 | $100.04 | 470600 |
| 2023-11-28 | 100.97 | $99.06 | 460100 |
| 2023-11-27 | 100.71 | $98.81 | 353000 |
| 2023-11-24 | 100.40 | $98.50 | 88400 |
| 2023-11-22 | 100.05 | $98.24 | 177300 |
| 2023-11-21 | 99.63 | $97.45 | 411900 |
| 2023-11-20 | 99.30 | $99.51 | 384400 |
| 2023-11-17 | 98.16 | $98.06 | 735400 |
| 2023-11-16 | 97.16 | $96.61 | 328900 |
| 2023-11-15 | 96.33 | $96.15 | 544400 |
| 2023-11-14 | 95.39 | $96.47 | 633000 |
| 2023-11-13 | 94.08 | $92.07 | 426400 |
| 2023-11-10 | 93.82 | $92.96 | 251600 |
| 2023-11-09 | 93.15 | $91.98 | 435100 |
| 2023-11-08 | 92.58 | $92.98 | 418100 |
| 2023-11-07 | 91.51 | $94.31 | 627700 |
| 2023-11-06 | 89.73 | $94.42 | 567300 |
| 2023-11-03 | 87.48 | $95.00 | 1.1M |
| 2023-11-02 | 84.53 | $92.17 | 2.0M |
| 2023-11-01 | 81.81 | $81.99 | 692500 |
| 2023-10-31 | 81.72 | $82.27 | 600100 |
| 2023-10-30 | 81.52 | $81.28 | 410600 |
| 2023-10-27 | 81.60 | $80.37 | 369700 |
| 2023-10-26 | 81.99 | $81.44 | 306200 |
| 2023-10-25 | 82.12 | $80.98 | 425900 |
| 2023-10-24 | 82.44 | $83.01 | 737600 |
| 2023-10-23 | 82.19 | $81.81 | 536300 |
| 2023-10-20 | 82.27 | $80.67 | 627000 |
| 2023-10-19 | 82.73 | $82.88 | 533700 |
| 2023-10-18 | 82.59 | $83.69 | 465500 |
| 2023-10-17 | 82.17 | $85.52 | 786000 |
| 2023-10-16 | 81.09 | $84.94 | 659200 |
| 2023-10-13 | 79.97 | $81.35 | 321800 |
| 2023-10-12 | 79.76 | $81.12 | 246000 |
| 2023-10-11 | 79.62 | $82.35 | 382000 |
| 2023-10-10 | 79.08 | $81.32 | 510900 |
| 2023-10-09 | 78.78 | $79.29 | 363700 |
| 2023-10-06 | 79.11 | $78.85 | 491100 |
| 2023-10-05 | 79.68 | $78.53 | 1.1M |
| 2023-10-04 | 80.53 | $80.51 | 294000 |
| 2023-10-03 | 80.96 | $79.82 | 715900 |
| 2023-10-02 | 81.75 | $80.77 | 401100 |
| 2023-09-29 | 82.44 | $83.47 | 516000 |
| 2023-09-28 | 82.46 | $82.43 | 351800 |
| 2023-09-27 | 82.85 | $81.92 | 490700 |
| 2023-09-26 | 83.51 | $82.80 | 372100 |
| 2023-09-25 | 84.07 | $84.93 | 414400 |
| 2023-09-22 | 84.10 | $84.24 | 471300 |
| 2023-09-21 | 84.39 | $83.93 | 431700 |
| 2023-09-20 | 84.87 | $84.71 | 308100 |
| 2023-09-19 | 85.24 | $84.58 | 452100 |
| 2023-09-18 | 85.75 | $84.49 | 492900 |
| 2023-09-15 | 86.43 | $85.50 | 1.1M |
| 2023-09-14 | 86.96 | $87.75 | 304400 |
| 2023-09-13 | 86.91 | $85.74 | 330300 |
| 2023-09-12 | 87.52 | $86.81 | 299700 |
| 2023-09-11 | 87.93 | $87.15 | 361300 |
| 2023-09-08 | 88.34 | $86.47 | 567700 |
| 2023-09-07 | 89.08 | $87.43 | 542800 |
| 2023-09-06 | 89.68 | $89.64 | 269600 |
| 2023-09-05 | 89.73 | $89.60 | 438900 |
| 2023-09-01 | 89.81 | $91.48 | 230000 |
| 2023-08-31 | 89.32 | $91.22 | 307400 |
| 2023-08-30 | 88.83 | $91.33 | 347800 |
| 2023-08-29 | 88.21 | $91.58 | 240800 |
| 2023-08-28 | 87.40 | $90.28 | 317800 |
| 2023-08-25 | 86.85 | $89.27 | 300600 |
| 2023-08-24 | 86.55 | $88.98 | 463100 |
| 2023-08-23 | 86.31 | $90.31 | 420600 |
| 2023-08-22 | 85.65 | $88.50 | 353900 |
| 2023-08-21 | 85.48 | $87.65 | 414900 |
| 2023-08-18 | 85.59 | $87.18 | 384800 |
| 2023-08-17 | 85.93 | $85.55 | 296800 |
| 2023-08-16 | 86.93 | $86.90 | 249500 |
| 2023-08-15 | 87.78 | $87.84 | 339700 |
| 2023-08-14 | 88.58 | $89.00 | 282900 |
| 2023-08-11 | 89.23 | $90.01 | 372000 |
| 2023-08-10 | 89.76 | $89.93 | 367800 |
| 2023-08-09 | 90.49 | $89.40 | 441100 |
| 2023-08-08 | 91.59 | $89.46 | 536400 |
| 2023-08-07 | 92.96 | $90.22 | 591600 |
| 2023-08-04 | 94.42 | $89.40 | 1.3M |
| 2023-08-03 | 96.49 | $91.70 | 1.6M |
| 2023-08-02 | 98.30 | $96.41 | 704100 |
| 2023-08-01 | 99.02 | $98.89 | 367900 |
| 2023-07-31 | 99.11 | $98.70 | 357900 |
| 2023-07-28 | 99.28 | $98.42 | 280400 |
| 2023-07-27 | 99.57 | $96.55 | 307200 |
| 2023-07-26 | 100.51 | $97.84 | 273700 |
| 2023-07-25 | 101.24 | $97.69 | 494700 |
| 2023-07-24 | 102.15 | $97.75 | 852400 |
| 2023-07-21 | 103.21 | $100.77 | 417500 |
| 2023-07-20 | 103.52 | $102.54 | 287600 |
| 2023-07-19 | 103.30 | $102.30 | 452000 |
| 2023-07-18 | 103.06 | $103.31 | 294300 |
| 2023-07-17 | 102.41 | $102.20 | 243500 |
| 2023-07-14 | 101.93 | $101.57 | 279600 |
| 2023-07-13 | 101.51 | $101.03 | 316500 |
| 2023-07-12 | 101.13 | $101.49 | 327400 |
| 2023-07-11 | 100.48 | $101.03 | 239800 |
| 2023-07-10 | 99.81 | $99.95 | 223400 |
| 2023-07-07 | 99.30 | $99.03 | 172400 |
| 2023-07-06 | 98.93 | $97.66 | 271500 |
| 2023-07-05 | 98.90 | $99.13 | 256200 |
| 2023-07-03 | 98.36 | $98.93 | 233500 |
| 2023-06-30 | 97.74 | $99.25 | 600000 |
| 2023-06-29 | 96.85 | $98.81 | 249800 |
| 2023-06-28 | 95.90 | $97.13 | 307100 |
| 2023-06-27 | 95.26 | $96.97 | 329800 |
| 2023-06-26 | 94.51 | $94.79 | 440700 |
| 2023-06-23 | 94.29 | $92.41 | 679000 |
| 2023-06-22 | 94.77 | $93.26 | 332200 |
| 2023-06-21 | 95.07 | $94.58 | 412100 |
| 2023-06-20 | 95.02 | $94.99 | 485900 |
| 2023-06-16 | 94.82 | $96.50 | 757800 |
| 2023-06-15 | 94.09 | $95.71 | 567200 |
| 2023-06-14 | 93.45 | $95.88 | 669400 |
| 2023-06-13 | 92.62 | $94.70 | 315100 |
| 2023-06-12 | 91.99 | $93.31 | 219500 |
| 2023-06-09 | 91.68 | $92.94 | 232000 |
| 2023-06-08 | 91.43 | $93.25 | 244800 |
| 2023-06-07 | 91.05 | $94.17 | 344700 |
| 2023-06-06 | 90.33 | $92.13 | 362700 |
| 2023-06-05 | 90.12 | $91.89 | 408100 |
| 2023-06-02 | 89.98 | $93.63 | 413800 |
| 2023-06-01 | 89.29 | $91.51 | 324800 |
| 2023-05-31 | 89.18 | $89.88 | 613200 |
| 2023-05-30 | 89.60 | $90.09 | 369500 |
| 2023-05-26 | 90.10 | $91.10 | 415400 |
| 2023-05-25 | 90.43 | $90.47 | 454200 |
| 2023-05-24 | 91.09 | $89.18 | 671700 |
| 2023-05-23 | 92.35 | $92.01 | 625100 |
| 2023-05-22 | 93.02 | $93.77 | 415800 |
| 2023-05-19 | 93.33 | $94.53 | 375600 |
| 2023-05-18 | 93.51 | $94.69 | 366600 |
| 2023-05-17 | 93.71 | $95.25 | 305000 |
| 2023-05-16 | 93.82 | $92.56 | 285400 |
| 2023-05-15 | 94.85 | $94.83 | 307100 |
| 2023-05-12 | 95.43 | $94.87 | 292200 |
| 2023-05-11 | 96.16 | $94.53 | 352500 |
| 2023-05-10 | 97.18 | $95.38 | 224500 |
| 2023-05-09 | 98.19 | $94.76 | 586100 |
| 2023-05-08 | 99.63 | $94.56 | 562500 |
| 2023-05-05 | 101.47 | $96.52 | 632600 |
| 2023-05-04 | 103.09 | $97.11 | 880800 |
| 2023-05-03 | 104.86 | $102.25 | 533000 |
| 2023-05-02 | 105.38 | $102.18 | 498800 |
| 2023-05-01 | 105.99 | $105.39 | 388300 |
| 2023-04-28 | 105.70 | $105.68 | 457700 |
| 2023-04-27 | 105.22 | $105.04 | 340500 |
| 2023-04-26 | 104.79 | $102.79 | 285100 |
| 2023-04-25 | 104.96 | $103.74 | 280500 |
| 2023-04-24 | 104.83 | $104.64 | 232900 |
| 2023-04-21 | 104.35 | $103.62 | 229100 |
| 2023-04-20 | 104.06 | $102.87 | 230800 |
| 2023-04-19 | 103.90 | $104.98 | 377800 |
| 2023-04-18 | 103.01 | $104.61 | 530200 |
| 2023-04-17 | 102.01 | $104.77 | 559000 |
| 2023-04-14 | 100.73 | $101.76 | 460400 |
| 2023-04-13 | 100.09 | $102.31 | 343300 |
| 2023-04-12 | 99.14 | $100.82 | 291900 |
| 2023-04-11 | 98.44 | $101.28 | 413200 |
| 2023-04-10 | 97.44 | $99.78 | 236000 |
| 2023-04-06 | 96.71 | $98.02 | 244500 |
| 2023-04-05 | 96.38 | $97.59 | 372000 |
| 2023-04-04 | 96.14 | $98.41 | 436300 |
| 2023-04-03 | 95.60 | $99.91 | 345200 |
| 2023-03-31 | 94.49 | $99.89 | 470200 |
| 2023-03-30 | 93.18 | $97.11 | 259900 |
| 2023-03-29 | 92.51 | $95.72 | 329100 |
| 2023-03-28 | 92.18 | $94.32 | 309000 |
| 2023-03-27 | 92.28 | $94.46 | 529800 |
| 2023-03-24 | 92.42 | $94.62 | 447100 |
| 2023-03-23 | 92.60 | $91.99 | 350800 |
| 2023-03-22 | 93.72 | $92.94 | 447600 |
| 2023-03-21 | 94.83 | $96.20 | 292100 |
| 2023-03-20 | 95.22 | $95.70 | 544400 |
| 2023-03-17 | 95.91 | $93.82 | 743800 |
| 2023-03-16 | 97.39 | $95.90 | 485000 |
| 2023-03-15 | 98.58 | $97.25 | 421200 |
| 2023-03-14 | 99.65 | $98.46 | 382600 |
| 2023-03-13 | 100.61 | $98.11 | 448900 |
| 2023-03-10 | 101.92 | $98.19 | 494200 |
| 2023-03-09 | 103.50 | $100.98 | 478300 |
| 2023-03-08 | 104.56 | $105.12 | 334400 |
| 2023-03-07 | 104.56 | $103.95 | 302600 |
| 2023-03-06 | 104.92 | $105.08 | 218900 |
| 2023-03-03 | 105.02 | $106.34 | 379700 |
| 2023-03-02 | 104.73 | $105.99 | 396500 |
| 2023-03-01 | 104.50 | $104.42 | 447500 |
| 2023-02-28 | 104.72 | $104.56 | 583500 |
| 2023-02-27 | 104.95 | $103.73 | 581300 |
| 2023-02-24 | 105.49 | $101.87 | 665900 |
| 2023-02-23 | 106.73 | $104.73 | 809800 |
| 2023-02-22 | 107.33 | $105.11 | 361900 |
| 2023-02-21 | 107.92 | $105.08 | 405400 |
| 2023-02-17 | 108.63 | $107.73 | 321200 |
| 2023-02-16 | 108.63 | $106.84 | 310500 |
| 2023-02-15 | 108.87 | $107.73 | 241300 |
| 2023-02-14 | 108.85 | $106.96 | 419600 |
| 2023-02-13 | 109.03 | $106.79 | 337200 |
| 2023-02-10 | 109.27 | $106.64 | 267900 |
| 2023-02-09 | 109.55 | $106.53 | 324600 |
| 2023-02-08 | 109.88 | $108.00 | 349900 |
| 2023-02-07 | 109.76 | $109.01 | 463500 |
| 2023-02-06 | 109.24 | $108.05 | 339100 |
| 2023-02-03 | 108.85 | $109.61 | 394400 |
| 2023-02-02 | 107.82 | $111.21 | 695600 |
| 2023-02-01 | 106.01 | $106.71 | 730600 |
| 2023-01-31 | 105.17 | $106.54 | 641700 |
| 2023-01-30 | 104.16 | $103.48 | 371900 |
| 2023-01-27 | 103.86 | $104.60 | 360800 |
| 2023-01-26 | 103.10 | $104.21 | 318200 |
| 2023-01-25 | 102.25 | $101.63 | 506500 |
| 2023-01-24 | 102.01 | $101.16 | 289500 |
| 2023-01-23 | 101.82 | $102.39 | 647100 |
| 2023-01-20 | 101.18 | $100.12 | 397300 |
| 2023-01-19 | 101.07 | $99.35 | 466200 |
| 2023-01-18 | 101.16 | $101.34 | 404900 |
| 2023-01-17 | 100.59 | $102.97 | 776800 |
| 2023-01-13 | 99.36 | $102.10 | 441800 |
| 2023-01-12 | 98.10 | $101.98 | 838300 |
| 2023-01-11 | 96.59 | $101.41 | 938200 |
| 2023-01-10 | 94.92 | $98.29 | 455900 |
| 2023-01-09 | 93.87 | $96.32 | 283300 |
| 2023-01-06 | 93.22 | $96.14 | 396500 |
| 2023-01-05 | 92.50 | $92.32 | 431000 |
| 2023-01-04 | 92.85 | $93.84 | 480200 |
| 2023-01-03 | 92.81 | $91.81 | 794900 |
| 2022-12-30 | 93.42 | $94.40 | 297800 |
| 2022-12-29 | 93.36 | $94.69 | 462800 |
| 2022-12-28 | 93.20 | $93.50 | 728700 |
| 2022-12-27 | 93.41 | $93.77 | 284700 |
| 2022-12-23 | 93.60 | $93.76 | 234800 |
| 2022-12-22 | 93.84 | $93.16 | 380700 |
| 2022-12-21 | 94.34 | $93.49 | 404500 |
| 2022-12-20 | 94.85 | $92.37 | 302400 |
| 2022-12-19 | 95.84 | $92.12 | 468800 |
| 2022-12-16 | 97.13 | $93.78 | 870600 |
| 2022-12-15 | 98.16 | $96.98 | 682100 |
| 2022-12-14 | 98.39 | $100.60 | 739900 |
| 2022-12-13 | 97.51 | $100.49 | 1.2M |
| 2022-12-12 | 96.46 | $97.12 | 483900 |
| 2022-12-09 | 96.23 | $94.71 | 379300 |
| 2022-12-08 | 96.71 | $94.11 | 326100 |
| 2022-12-07 | 97.47 | $93.44 | 387200 |
| 2022-12-06 | 98.60 | $92.88 | 743900 |
| 2022-12-05 | 100.12 | $95.38 | 701500 |
| 2022-12-02 | 101.14 | $99.28 | 462700 |
| 2022-12-01 | 101.10 | $100.11 | 495300 |
| 2022-11-30 | 100.74 | $100.14 | 829100 |
| 2022-11-29 | 100.24 | $99.14 | 503800 |
| 2022-11-28 | 99.90 | $98.95 | 552400 |
| 2022-11-25 | 99.49 | $99.98 | 273800 |
| 2022-11-23 | 98.61 | $99.44 | 478500 |
| 2022-11-22 | 97.67 | $98.04 | 430300 |
| 2022-11-21 | 96.91 | $96.52 | 513500 |
| 2022-11-18 | 96.43 | $96.48 | 599400 |
| 2022-11-17 | 95.82 | $96.00 | 584900 |
| 2022-11-16 | 95.18 | $96.19 | 577100 |
| 2022-11-15 | 94.31 | $95.72 | 379300 |
| 2022-11-14 | 93.36 | $93.67 | 589700 |
| 2022-11-11 | 92.83 | $95.91 | 624500 |
| 2022-11-10 | 91.44 | $95.28 | 556300 |
| 2022-11-09 | 89.93 | $88.07 | 603600 |
| 2022-11-08 | 90.37 | $87.34 | 568700 |
| 2022-11-07 | 91.12 | $88.00 | 778100 |
| 2022-11-04 | 91.80 | $88.76 | 1.3M |
| 2022-11-03 | 92.37 | $89.70 | 655500 |
| 2022-11-02 | 92.74 | $90.41 | 737600 |
| 2022-11-01 | 92.93 | $93.56 | 531900 |
| 2022-10-31 | 92.14 | $92.23 | 917600 |
| 2022-10-28 | 91.56 | $93.47 | 511200 |
| 2022-10-27 | 90.44 | $92.10 | 334200 |
| 2022-10-26 | 89.48 | $91.59 | 460800 |
| 2022-10-25 | 88.46 | $91.75 | 476800 |
| 2022-10-24 | 87.16 | $88.63 | 314600 |
| 2022-10-21 | 86.57 | $88.61 | 554400 |
| 2022-10-20 | 85.85 | $87.44 | 401600 |
| 2022-10-19 | 85.36 | $87.02 | 604800 |
| 2022-10-18 | 84.91 | $88.73 | 514600 |
| 2022-10-17 | 83.85 | $87.29 | 513700 |
| 2022-10-14 | 83.03 | $84.12 | 568400 |
| 2022-10-13 | 83.08 | $85.06 | 361600 |
| 2022-10-12 | 82.88 | $83.33 | 539600 |
| 2022-10-11 | 83.22 | $84.25 | 635100 |
| 2022-10-10 | 83.40 | $83.78 | 449400 |
| 2022-10-07 | 83.80 | $85.10 | 686600 |
| 2022-10-06 | 83.92 | $87.10 | 447400 |
| 2022-10-05 | 83.49 | $87.71 | 945900 |
| 2022-10-04 | 82.82 | $88.63 | 1.1M |
| 2022-10-03 | 81.78 | $84.09 | 755500 |
| 2022-09-30 | 82.02 | $82.49 | 788700 |
| 2022-09-29 | 82.90 | $83.90 | 638800 |
| 2022-09-28 | 83.59 | $85.90 | 617900 |
| 2022-09-27 | 83.88 | $82.87 | 629800 |
| 2022-09-26 | 85.26 | $82.59 | 739900 |
| 2022-09-23 | 87.10 | $84.20 | 666900 |
| 2022-09-22 | 88.90 | $85.10 | 591300 |
| 2022-09-21 | 90.86 | $88.34 | 300100 |
| 2022-09-20 | 92.26 | $90.15 | 417600 |
| 2022-09-19 | 93.43 | $92.95 | 375700 |
| 2022-09-16 | 94.01 | $92.71 | 1.1M |
| 2022-09-15 | 94.81 | $94.75 | 427500 |
| 2022-09-14 | 95.16 | $95.32 | 634200 |
| 2022-09-13 | 95.42 | $95.55 | 388300 |
| 2022-09-12 | 95.70 | $99.63 | 469500 |
| 2022-09-09 | 94.76 | $98.27 | 462500 |
| 2022-09-08 | 94.08 | $96.88 | 443800 |
| 2022-09-07 | 93.72 | $96.67 | 335800 |
| 2022-09-06 | 93.39 | $92.98 | 627300 |
| 2022-09-02 | 94.19 | $92.49 | 350300 |
| 2022-09-01 | 95.36 | $93.89 | 409500 |
| 2022-08-31 | 96.37 | $93.89 | 305500 |
| 2022-08-30 | 97.63 | $94.05 | 430500 |
| 2022-08-29 | 99.13 | $95.84 | 434900 |
| 2022-08-26 | 100.40 | $97.29 | 344100 |
| 2022-08-25 | 101.49 | $100.29 | 198100 |
| 2022-08-24 | 101.85 | $98.56 | 280400 |
| 2022-08-23 | 102.83 | $97.80 | 259100 |
| 2022-08-22 | 104.25 | $97.53 | 490300 |
| 2022-08-19 | 106.02 | $102.74 | 496500 |
| 2022-08-18 | 106.49 | $104.06 | 244800 |
| 2022-08-17 | 106.59 | $103.66 | 425800 |
| 2022-08-16 | 106.78 | $105.93 | 220700 |
| 2022-08-15 | 106.24 | $105.89 | 351800 |
| 2022-08-12 | 105.53 | $105.55 | 194600 |
| 2022-08-11 | 104.71 | $104.41 | 376100 |
| 2022-08-10 | 104.01 | $104.47 | 336800 |
| 2022-08-09 | 103.09 | $102.29 | 395200 |
| 2022-08-08 | 102.61 | $102.53 | 375100 |
| 2022-08-05 | 101.89 | $100.62 | 250700 |
| 2022-08-04 | 101.56 | $100.07 | 514000 |
| 2022-08-03 | 101.29 | $100.12 | 610700 |
| 2022-08-02 | 100.89 | $99.06 | 512800 |
| 2022-08-01 | 100.69 | $100.87 | 500600 |
| 2022-07-29 | 99.81 | $101.06 | 567000 |
| 2022-07-28 | 98.64 | $99.79 | 433100 |
| 2022-07-27 | 97.57 | $97.75 | 488700 |
| 2022-07-26 | 96.87 | $94.20 | 438500 |
| 2022-07-25 | 97.10 | $96.22 | 439900 |
| 2022-07-22 | 96.71 | $96.14 | 579200 |
| 2022-07-21 | 96.22 | $98.36 | 402200 |
| 2022-07-20 | 94.88 | $99.77 | 952500 |
| 2022-07-19 | 92.77 | $96.95 | 722600 |
| 2022-07-18 | 91.09 | $92.60 | 529200 |
| 2022-07-15 | 90.40 | $91.69 | 315800 |
| 2022-07-14 | 89.86 | $88.86 | 410600 |
| 2022-07-13 | 90.09 | $90.38 | 295300 |
| 2022-07-12 | 89.90 | $90.47 | 363200 |
| 2022-07-11 | 89.65 | $90.30 | 389100 |
| 2022-07-08 | 89.41 | $91.38 | 403600 |
| 2022-07-07 | 88.79 | $91.72 | 598100 |
| 2022-07-06 | 87.94 | $88.41 | 432900 |
| 2022-07-05 | 87.98 | $88.36 | 572100 |
| 2022-07-01 | 88.07 | $88.49 | 617600 |
| 2022-06-30 | 88.17 | $87.97 | 575300 |
| 2022-06-29 | 88.49 | $88.29 | 533800 |
| 2022-06-28 | 88.80 | $89.11 | 457100 |
| 2022-06-27 | 88.96 | $91.18 | 396700 |
| 2022-06-24 | 88.53 | $92.09 | 1.3M |
| 2022-06-23 | 87.76 | $91.07 | 566400 |
| 2022-06-22 | 87.19 | $89.60 | 630100 |
| 2022-06-21 | 87.01 | $89.52 | 720200 |
| 2022-06-17 | 86.89 | $88.35 | 1.6M |
| 2022-06-16 | 87.16 | $84.54 | 1.5M |
| 2022-06-15 | 88.77 | $88.36 | 829800 |
| 2022-06-14 | 89.58 | $86.85 | 920000 |
| 2022-06-13 | 91.10 | $86.92 | 1.2M |
| 2022-06-10 | 92.98 | $89.41 | 995300 |
| 2022-06-09 | 94.52 | $93.31 | 466700 |
| 2022-06-08 | 95.20 | $95.63 | 333800 |
| 2022-06-07 | 95.33 | $97.83 | 286900 |
| 2022-06-06 | 94.83 | $96.58 | 319800 |
| 2022-06-03 | 94.65 | $96.02 | 323200 |
| 2022-06-02 | 94.65 | $97.83 | 441700 |
| 2022-06-01 | 94.12 | $96.99 | 324600 |
| 2022-05-31 | 93.80 | $97.95 | 747600 |
| 2022-05-27 | 93.17 | $98.77 | 399900 |
| 2022-05-26 | 92.20 | $95.97 | 654700 |
| 2022-05-25 | 91.99 | $94.12 | 830500 |
| 2022-05-24 | 92.40 | $91.49 | 998200 |
| 2022-05-23 | 93.82 | $96.61 | 559300 |
| 2022-05-20 | 94.01 | $94.97 | 906400 |
| 2022-05-19 | 94.85 | $94.45 | 852300 |
| 2022-05-18 | 96.13 | $97.43 | 446700 |
| 2022-05-17 | 96.82 | $100.71 | 516600 |
| 2022-05-16 | 96.71 | $98.64 | 328600 |
| 2022-05-13 | 97.31 | $99.19 | 508200 |
| 2022-05-12 | 97.97 | $96.12 | 707000 |
| 2022-05-11 | 99.82 | $96.89 | 565000 |
| 2022-05-10 | 101.91 | $97.60 | 906800 |
| 2022-05-09 | 104.31 | $97.74 | 909900 |
| 2022-05-06 | 107.24 | $104.35 | 881600 |
| 2022-05-05 | 108.76 | $107.19 | 977200 |
| 2022-05-04 | 109.75 | $109.44 | 727500 |
| 2022-05-03 | 110.27 | $107.06 | 838200 |
| 2022-05-02 | 111.68 | $109.55 | 569200 |
| 2022-04-29 | 112.63 | $110.41 | 555100 |
| 2022-04-28 | 113.52 | $114.14 | 356600 |
| 2022-04-27 | 113.43 | $111.96 | 402700 |
| 2022-04-26 | 114.02 | $111.10 | 580700 |
| 2022-04-25 | 115.00 | $114.09 | 434800 |
| 2022-04-22 | 115.25 | $113.99 | 314800 |
| 2022-04-21 | 115.57 | $116.64 | 377400 |
| 2022-04-20 | 115.12 | $117.35 | 555100 |
| 2022-04-19 | 114.34 | $114.88 | 531800 |
| 2022-04-18 | 114.16 | $112.46 | 259000 |
| 2022-04-14 | 114.71 | $112.75 | 298700 |
| 2022-04-13 | 115.27 | $113.90 | 323500 |
| 2022-04-12 | 115.58 | $113.10 | 328900 |
| 2022-04-11 | 116.20 | $113.72 | 372200 |
| 2022-04-08 | 116.73 | $113.37 | 260200 |
| 2022-04-07 | 117.47 | $114.53 | 314500 |
| 2022-04-06 | 117.96 | $116.26 | 277100 |
| 2022-04-05 | 117.98 | $116.06 | 254000 |
| 2022-04-04 | 118.03 | $117.51 | 249700 |
| 2022-04-01 | 117.59 | $118.30 | 369500 |
| 2022-03-31 | 116.76 | $116.18 | 380500 |
| 2022-03-30 | 116.38 | $116.98 | 360400 |
| 2022-03-29 | 115.63 | $117.75 | 405900 |
| 2022-03-28 | 114.44 | $114.48 | 302800 |
| 2022-03-25 | 113.99 | $115.97 | 319300 |
| 2022-03-24 | 112.95 | $113.32 | 252300 |
| 2022-03-23 | 112.49 | $112.01 | 330400 |
| 2022-03-22 | 112.33 | $113.62 | 391000 |
| 2022-03-21 | 111.61 | $113.52 | 594600 |
| 2022-03-18 | 110.75 | $112.49 | 912100 |
| 2022-03-17 | 110.03 | $113.21 | 298000 |
| 2022-03-16 | 108.91 | $111.91 | 420000 |
| 2022-03-15 | 107.96 | $109.81 | 277500 |
| 2022-03-14 | 107.48 | $107.89 | 429800 |
| 2022-03-11 | 107.52 | $108.91 | 375400 |
| 2022-03-10 | 107.26 | $109.50 | 509000 |
| 2022-03-09 | 106.78 | $108.98 | 440200 |
| 2022-03-08 | 106.38 | $104.78 | 595900 |
| 2022-03-07 | 107.25 | $101.57 | 636700 |
| 2022-03-04 | 109.34 | $107.62 | 364900 |
| 2022-03-03 | 109.99 | $110.41 | 372700 |
| 2022-03-02 | 109.91 | $109.49 | 433000 |
| 2022-03-01 | 110.10 | $107.17 | 439500 |
| 2022-02-28 | 111.08 | $109.06 | 951900 |
| 2022-02-25 | 111.67 | $112.59 | 1.0M |
| 2022-02-24 | 111.28 | $112.76 | 668600 |
| 2022-02-23 | 110.74 | $109.42 | 473100 |
| 2022-02-22 | 111.15 | $109.85 | 406100 |
| 2022-02-18 | 111.50 | $111.31 | 396600 |
| 2022-02-17 | 111.48 | $111.00 | 257500 |
| 2022-02-16 | 111.54 | $113.24 | 259000 |
| 2022-02-15 | 110.91 | $112.50 | 240700 |
| 2022-02-14 | 110.37 | $109.39 | 503400 |
| 2022-02-11 | 110.72 | $110.82 | 349400 |
| 2022-02-10 | 110.69 | $112.59 | 468800 |
| 2022-02-09 | 110.10 | $115.26 | 438500 |
| 2022-02-08 | 108.55 | $110.68 | 371100 |
| 2022-02-07 | 108.13 | $108.95 | 333000 |
| 2022-02-04 | 108.20 | $110.09 | 373700 |
| 2022-02-03 | 107.95 | $110.48 | 340500 |
| 2022-02-02 | 107.55 | $110.64 | 393300 |
| 2022-02-01 | 107.06 | $110.50 | 387400 |
| 2022-01-31 | 106.54 | $110.76 | 438100 |
| 2022-01-28 | 105.88 | $107.24 | 505000 |
| 2022-01-27 | 106.25 | $104.63 | 412200 |
| 2022-01-26 | 107.58 | $107.27 | 411500 |
| 2022-01-25 | 108.41 | $108.34 | 493200 |
| 2022-01-24 | 109.14 | $109.17 | 719600 |
| 2022-01-21 | 109.81 | $107.34 | 609500 |
| 2022-01-20 | 111.25 | $108.45 | 323900 |
| 2022-01-19 | 112.68 | $109.48 | 365500 |
| 2022-01-18 | 114.13 | $111.22 | 295400 |
| 2022-01-14 | 115.36 | $112.68 | 530100 |
| 2022-01-13 | 116.42 | $115.04 | 433000 |
| 2022-01-12 | 116.96 | $114.88 | 260500 |
| 2022-01-11 | 117.67 | $115.61 | 277400 |
| 2022-01-10 | 118.30 | $114.32 | 251800 |
| 2022-01-07 | 119.47 | $116.40 | 343400 |
| 2022-01-06 | 120.22 | $116.63 | 227500 |
| 2022-01-05 | 121.04 | $116.20 | 449500 |
| 2022-01-04 | 122.14 | $121.42 | 350000 |
| 2022-01-03 | 121.78 | $121.94 | 394300 |
| 2021-12-31 | 121.15 | $121.30 | 186300 |
| 2021-12-30 | 120.54 | $122.34 | 230700 |
| 2021-12-29 | 119.44 | $120.67 | 200000 |
| 2021-12-28 | 118.59 | $120.09 | 185700 |
| 2021-12-27 | 117.72 | $119.90 | 227100 |
| 2021-12-23 | 116.69 | $118.33 | 229400 |
| 2021-12-22 | 115.92 | $120.02 | 353600 |
| 2021-12-21 | 114.45 | $116.01 | 316500 |
| 2021-12-20 | 113.91 | $113.07 | 257400 |
| 2021-12-17 | 114.20 | $115.20 | 1.0M |
| 2021-12-16 | 113.87 | $114.50 | 453300 |
| 2021-12-15 | 113.70 | $114.58 | 365000 |
| 2021-12-14 | 113.47 | $113.70 | 395100 |
| 2021-12-13 | 113.48 | $114.70 | 328900 |
| 2021-12-10 | 113.19 | $116.14 | 449400 |
| 2021-12-09 | 112.39 | $114.44 | 163800 |
| 2021-12-08 | 111.96 | $115.67 | 174200 |
| 2021-12-07 | 111.08 | $115.40 | 367400 |
| 2021-12-06 | 110.13 | $113.01 | 348800 |
| 2021-12-03 | 109.75 | $111.16 | 322100 |
| 2021-12-02 | 109.93 | $112.10 | 410200 |
| 2021-12-01 | 109.89 | $106.52 | 300300 |
| 2021-11-30 | 111.64 | $109.26 | 378400 |
| 2021-11-29 | 112.95 | $112.11 | 315900 |
| 2021-11-26 | 113.68 | $111.33 | 343300 |
| 2021-11-24 | 114.84 | $114.93 | 387200 |
| 2021-11-23 | 115.13 | $113.55 | 278300 |
| 2021-11-22 | 115.93 | $114.27 | 350800 |
| 2021-11-19 | 116.70 | $114.17 | 339900 |
| 2021-11-18 | 117.67 | $116.37 | 310000 |
| 2021-11-17 | 118.17 | $116.81 | 262200 |
| 2021-11-16 | 118.63 | $116.13 | 313100 |
| 2021-11-15 | 119.40 | $117.94 | 469600 |
| 2021-11-12 | 119.75 | $117.28 | 283600 |
| 2021-11-11 | 120.37 | $119.79 | 183100 |
| 2021-11-10 | 120.32 | $120.24 | 233700 |
| 2021-11-09 | 120.09 | $121.81 | 262800 |
| 2021-11-08 | 119.29 | $120.69 | 318600 |
| 2021-11-05 | 118.66 | $121.50 | 424300 |
| 2021-11-04 | 117.62 | $119.75 | 412500 |
| 2021-11-03 | 116.90 | $121.50 | 769800 |
| 2021-11-02 | 115.47 | $117.92 | 601300 |
| 2021-11-01 | 114.87 | $117.02 | 448800 |
| 2021-10-29 | 114.43 | $113.20 | 570800 |
| 2021-10-28 | 115.12 | $112.50 | 1.0M |
| 2021-10-27 | 116.19 | $112.39 | 810000 |
| 2021-10-26 | 117.53 | $115.60 | 449900 |
| 2021-10-25 | 118.14 | $116.57 | 443700 |
| 2021-10-22 | 118.57 | $115.88 | 406400 |
| 2021-10-21 | 119.29 | $118.53 | 141100 |
| 2021-10-20 | 119.31 | $118.85 | 308700 |
| 2021-10-19 | 119.21 | $118.14 | 134600 |
| 2021-10-18 | 119.30 | $119.38 | 152400 |
| 2021-10-15 | 118.98 | $119.13 | 402700 |
| 2021-10-14 | 118.64 | $118.91 | 206200 |
| 2021-10-13 | 118.28 | $118.52 | 180200 |
| 2021-10-12 | 117.94 | $118.50 | 302400 |
| 2021-10-11 | 117.51 | $117.34 | 153500 |
| 2021-10-08 | 117.34 | $116.86 | 211800 |
| 2021-10-07 | 117.25 | $117.65 | 407800 |
| 2021-10-06 | 116.87 | $116.76 | 441700 |
| 2021-10-05 | 116.66 | $115.48 | 384000 |
| 2021-10-04 | 116.80 | $118.06 | 603600 |
| 2021-10-01 | 116.12 | $116.41 | 655400 |
| 2021-09-30 | 115.80 | $113.45 | 584700 |
| 2021-09-29 | 116.32 | $116.18 | 412100 |
| 2021-09-28 | 116.07 | $116.00 | 286000 |
| 2021-09-27 | 115.79 | $116.45 | 413100 |
| 2021-09-24 | 115.29 | $117.42 | 501200 |
| 2021-09-23 | 114.34 | $118.20 | 457500 |
| 2021-09-22 | 112.93 | $116.99 | 600100 |
| 2021-09-21 | 111.59 | $114.04 | 663100 |
| 2021-09-20 | 110.88 | $110.25 | 618900 |
| 2021-09-17 | 111.22 | $109.82 | 1.1M |
| 2021-09-16 | 111.77 | $110.57 | 503000 |
| 2021-09-15 | 112.20 | $110.92 | 620200 |
| 2021-09-14 | 112.61 | $109.79 | 417400 |
| 2021-09-13 | 113.45 | $111.25 | 289700 |
| 2021-09-10 | 114.00 | $109.56 | 421100 |
| 2021-09-09 | 115.18 | $111.81 | 420700 |
| 2021-09-08 | 115.87 | $114.04 | 349100 |
| 2021-09-07 | 115.98 | $114.66 | 343000 |
| 2021-09-03 | 115.87 | $115.94 | 307900 |
| 2021-09-02 | 115.29 | $116.26 | 339300 |
| 2021-09-01 | 114.44 | $115.09 | 286300 |
| 2021-08-31 | 113.73 | $113.83 | 326600 |
| 2021-08-30 | 113.23 | $114.47 | 298700 |
| 2021-08-27 | 112.39 | $113.41 | 316700 |
| 2021-08-26 | 111.67 | $111.97 | 220100 |
| 2021-08-25 | 111.22 | $113.09 | 489300 |
| 2021-08-24 | 110.29 | $110.85 | 318400 |
| 2021-08-23 | 109.85 | $110.58 | 381900 |
| 2021-08-20 | 109.38 | $109.34 | 335500 |
| 2021-08-19 | 109.17 | $107.48 | 325700 |
| 2021-08-18 | 109.50 | $108.58 | 300300 |
| 2021-08-17 | 109.53 | $108.46 | 360100 |
| 2021-08-16 | 109.57 | $108.47 | 172500 |
| 2021-08-13 | 109.61 | $109.32 | 129000 |
| 2021-08-12 | 109.35 | $109.33 | 196100 |
| 2021-08-11 | 109.02 | $109.36 | 214800 |
| 2021-08-10 | 108.58 | $107.96 | 297000 |
| 2021-08-09 | 108.46 | $108.51 | 289700 |
| 2021-08-06 | 108.12 | $110.77 | 275100 |
| 2021-08-05 | 106.97 | $108.65 | 713600 |
| 2021-08-04 | 106.22 | $106.30 | 372000 |
| 2021-08-03 | 106.05 | $107.12 | 271600 |
| 2021-08-02 | 105.57 | $107.17 | 329800 |
| 2021-07-30 | 104.97 | $106.60 | 263600 |
| 2021-07-29 | 104.41 | $106.09 | 212100 |
| 2021-07-28 | 103.89 | $104.57 | 289100 |
| 2021-07-27 | 103.74 | $104.48 | 460100 |
| 2021-07-26 | 103.60 | $104.50 | 497900 |
| 2021-07-23 | 103.43 | $104.02 | 407500 |
| 2021-07-22 | 103.38 | $102.36 | 207500 |
| 2021-07-21 | 103.85 | $104.49 | 530500 |
| 2021-07-20 | 103.77 | $103.08 | 517200 |
| 2021-07-19 | 104.12 | $100.02 | 487100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
64.34
2026-07-16
Close Price
$162.38
Vol: 477751
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.45
Average
51.64
Maximum
80.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 64.34 | $162.38 | 477751 |
| 2026-07-15 | 61.87 | $160.29 | 600000 |
| 2026-07-14 | 57.79 | $157.23 | 480127 |
| 2026-07-13 | 57.79 | $157.23 | 571000 |
| 2026-07-10 | 54.87 | $155.18 | 714282 |
| 2026-07-09 | 70.94 | $162.25 | 365700 |
| 2026-07-08 | 68.24 | $160.09 | 521500 |
| 2026-07-07 | 68.23 | $160.08 | 618622 |
| 2026-07-06 | 65.45 | $158.01 | 414400 |
| 2026-07-02 | 64.81 | $157.56 | 505800 |
| 2026-07-01 | 63.51 | $156.64 | 609500 |
| 2026-06-30 | 62.57 | $155.98 | 492241 |
| 2026-06-29 | 63.51 | $156.38 | 524637 |
| 2026-06-26 | 63.14 | $156.10 | 2.9M |
| 2026-06-25 | 60.79 | $154.36 | 501605 |
| 2026-06-24 | 59.91 | $153.73 | 575718 |
| 2026-06-23 | 57.98 | $152.38 | 561948 |
| 2026-06-22 | 57.07 | $151.75 | 698931 |
| 2026-06-18 | 53.90 | $149.65 | 1.1M |
| 2026-06-17 | 53.04 | $149.10 | 697100 |
| 2026-06-16 | 56.49 | $150.99 | 633307 |
| 2026-06-15 | 63.77 | $154.48 | 528014 |
| 2026-06-12 | 63.60 | $154.35 | 529642 |
| 2026-06-11 | 61.01 | $152.36 | 429830 |
| 2026-06-10 | 58.73 | $150.74 | 497730 |
| 2026-06-09 | 58.44 | $150.54 | 638000 |
| 2026-06-08 | 57.25 | $149.69 | 552000 |
| 2026-06-05 | 60.61 | $151.42 | 363122 |
| 2026-06-04 | 59.98 | $150.93 | 396400 |
| 2026-06-03 | 58.24 | $149.59 | 509236 |
| 2026-06-02 | 59.88 | $150.48 | 455621 |
| 2026-06-01 | 59.87 | $150.47 | 563924 |
| 2026-05-29 | 63.48 | $152.46 | 513500 |
| 2026-05-28 | 63.12 | $152.12 | 364600 |
| 2026-05-27 | 63.07 | $152.07 | 514211 |
| 2026-05-26 | 66.66 | $154.12 | 528964 |
| 2026-05-22 | 65.74 | $153.10 | 523505 |
| 2026-05-21 | 65.30 | $152.61 | 453706 |
| 2026-05-20 | 64.59 | $151.80 | 487332 |
| 2026-05-19 | 62.43 | $149.41 | 664600 |
| 2026-05-18 | 60.60 | $147.49 | 878041 |
| 2026-05-15 | 58.65 | $145.54 | 672340 |
| 2026-05-14 | 61.42 | $147.41 | 696700 |
| 2026-05-13 | 60.67 | $146.62 | 1.2M |
| 2026-05-12 | 62.00 | $147.54 | 1.0M |
| 2026-05-11 | 69.36 | $152.26 | 1.1M |
| 2026-05-08 | 80.23 | $157.93 | 1.3M |
| 2026-05-07 | 75.99 | $151.20 | 1.4M |
| 2026-05-06 | 65.47 | $141.15 | 789541 |
| 2026-05-05 | 61.24 | $138.52 | 610048 |
| 2026-05-04 | 64.10 | $139.53 | 722513 |
| 2026-05-01 | 66.50 | $140.35 | 916227 |
| 2026-04-30 | 62.41 | $137.84 | 504200 |
| 2026-04-29 | 58.89 | $135.98 | 474600 |
| 2026-04-28 | 56.60 | $134.88 | 359629 |
| 2026-04-27 | 59.07 | $135.75 | 517300 |
| 2026-04-24 | 56.14 | $134.35 | 479900 |
| 2026-04-23 | 53.63 | $133.23 | 413114 |
| 2026-04-22 | 54.47 | $133.55 | 469439 |
| 2026-04-21 | 55.65 | $134.00 | 484800 |
| 2026-04-20 | 58.82 | $135.18 | 553300 |
| 2026-04-17 | 58.55 | $135.04 | 601640 |
| 2026-04-16 | 58.84 | $135.15 | 399600 |
| 2026-04-15 | 57.45 | $134.37 | 459700 |
| 2026-04-14 | 58.05 | $134.62 | 485198 |
| 2026-04-13 | 55.03 | $132.92 | 316323 |
| 2026-04-10 | 56.18 | $133.43 | 218800 |
| 2026-04-09 | 55.21 | $132.87 | 408007 |
| 2026-04-08 | 53.90 | $132.12 | 671400 |
| 2026-04-07 | 47.38 | $128.77 | 362572 |
| 2026-04-06 | 46.13 | $128.19 | 332400 |
| 2026-04-02 | 44.95 | $127.64 | 533200 |
| 2026-04-01 | 41.33 | $126.01 | 552100 |
| 2026-03-31 | 42.38 | $126.66 | 968815 |
| 2026-03-30 | 35.25 | $123.71 | 823730 |
| 2026-03-27 | 35.34 | $123.77 | 678007 |
| 2026-03-26 | 39.41 | $126.49 | 461000 |
| 2026-03-25 | 39.36 | $126.47 | 428600 |
| 2026-03-24 | 41.00 | $127.52 | 606060 |
| 2026-03-23 | 40.10 | $127.12 | 1.0M |
| 2026-03-20 | 33.95 | $124.57 | 1.1M |
| 2026-03-19 | 38.08 | $127.41 | 743500 |
| 2026-03-18 | 43.59 | $130.51 | 679974 |
| 2026-03-17 | 51.83 | $134.10 | 414636 |
| 2026-03-16 | 50.80 | $133.68 | 464749 |
| 2026-03-13 | 51.96 | $134.14 | 400766 |
| 2026-03-12 | 51.48 | $133.93 | 512844 |
| 2026-03-11 | 53.29 | $134.68 | 440338 |
| 2026-03-10 | 55.82 | $135.70 | 637329 |
| 2026-03-09 | 56.63 | $136.02 | 666800 |
| 2026-03-06 | 56.68 | $136.04 | 399720 |
| 2026-03-05 | 62.85 | $138.46 | 480603 |
| 2026-03-04 | 64.68 | $139.12 | 454133 |
| 2026-03-03 | 64.62 | $139.08 | 749648 |
| 2026-03-02 | 64.88 | $139.18 | 629033 |
| 2026-02-27 | 62.85 | $137.74 | 901200 |
| 2026-02-26 | 59.73 | $135.71 | 803307 |
| 2026-02-25 | 58.61 | $135.02 | 681609 |
| 2026-02-24 | 57.11 | $134.11 | 493900 |
| 2026-02-23 | 53.45 | $132.03 | 675358 |
| 2026-02-20 | 57.84 | $133.98 | 1.2M |
| 2026-02-19 | 55.81 | $132.83 | 587218 |
| 2026-02-18 | 57.89 | $133.73 | 703400 |
| 2026-02-17 | 55.88 | $132.57 | 539400 |
| 2026-02-13 | 54.49 | $131.79 | 452000 |
| 2026-02-12 | 53.62 | $131.30 | 541900 |
| 2026-02-11 | 56.42 | $132.64 | 446400 |
| 2026-02-10 | 63.08 | $135.49 | 651400 |
| 2026-02-09 | 58.01 | $132.42 | 631225 |
| 2026-02-06 | 60.08 | $133.23 | 656846 |
| 2026-02-05 | 56.23 | $131.13 | 629555 |
| 2026-02-04 | 50.10 | $128.31 | 475044 |
| 2026-02-03 | 44.17 | $126.06 | 364049 |
| 2026-02-02 | 48.37 | $127.79 | 516241 |
| 2026-01-30 | 49.72 | $128.31 | 414457 |
| 2026-01-29 | 48.91 | $128.00 | 393200 |
| 2026-01-28 | 46.60 | $127.12 | 324444 |
| 2026-01-27 | 49.12 | $128.17 | 254600 |
| 2026-01-26 | 50.12 | $128.58 | 255830 |
| 2026-01-23 | 50.41 | $128.70 | 305500 |
| 2026-01-22 | 52.75 | $129.68 | 396600 |
| 2026-01-21 | 58.91 | $132.00 | 787800 |
| 2026-01-20 | 55.81 | $130.53 | 533900 |
| 2026-01-16 | 60.96 | $132.26 | 360729 |
| 2026-01-15 | 62.64 | $132.79 | 367938 |
| 2026-01-14 | 58.52 | $130.78 | 551600 |
| 2026-01-13 | 56.28 | $129.80 | 294900 |
| 2026-01-12 | 55.82 | $129.60 | 454518 |
| 2026-01-09 | 55.39 | $129.41 | 407705 |
| 2026-01-08 | 50.83 | $127.48 | 385028 |
| 2026-01-07 | 50.10 | $127.19 | 493239 |
| 2026-01-06 | 50.32 | $127.28 | 536812 |
| 2026-01-05 | 42.97 | $124.50 | 483952 |
| 2026-01-02 | 41.85 | $124.12 | 531412 |
| 2025-12-31 | 47.58 | $126.58 | 433860 |
| 2025-12-30 | 48.22 | $126.83 | 301419 |
| 2025-12-29 | 46.25 | $126.11 | 359147 |
| 2025-12-26 | 47.29 | $126.55 | 201200 |
| 2025-12-24 | 47.85 | $126.79 | 187641 |
| 2025-12-23 | 47.78 | $126.76 | 384500 |
| 2025-12-22 | 49.41 | $127.50 | 480700 |
| 2025-12-19 | 48.99 | $127.31 | 978930 |
| 2025-12-18 | 52.51 | $128.91 | 639900 |
| 2025-12-17 | 54.44 | $129.74 | 524400 |
| 2025-12-16 | 51.83 | $128.45 | 612435 |
| 2025-12-15 | 48.59 | $126.96 | 654100 |
| 2025-12-12 | 50.86 | $128.00 | 590500 |
| 2025-12-11 | 53.65 | $129.22 | 502000 |
| 2025-12-10 | 56.75 | $130.50 | 1.0M |
| 2025-12-09 | 55.15 | $129.67 | 584805 |
| 2025-12-08 | 59.75 | $131.49 | 446400 |
| 2025-12-05 | 63.52 | $132.85 | 452026 |
| 2025-12-04 | 62.95 | $132.50 | 246900 |
| 2025-12-03 | 62.52 | $132.23 | 355842 |
| 2025-12-02 | 61.93 | $131.85 | 464300 |
| 2025-12-01 | 63.73 | $132.57 | 366210 |
| 2025-11-28 | 63.48 | $132.39 | 314900 |
| 2025-11-26 | 63.55 | $132.42 | 325700 |
| 2025-11-25 | 63.82 | $132.54 | 371214 |
| 2025-11-24 | 63.28 | $132.10 | 592500 |
| 2025-11-21 | 62.27 | $131.27 | 365000 |
| 2025-11-20 | 57.64 | $127.79 | 326407 |
| 2025-11-19 | 57.03 | $127.37 | 450200 |
| 2025-11-18 | 60.82 | $129.30 | 462945 |
| 2025-11-17 | 57.12 | $126.66 | 572600 |
| 2025-11-14 | 63.54 | $129.63 | 556111 |
| 2025-11-13 | 60.61 | $127.56 | 596522 |
| 2025-11-12 | 61.82 | $128.09 | 660328 |
| 2025-11-11 | 60.95 | $127.47 | 719179 |
| 2025-11-10 | 57.19 | $124.94 | 546724 |
| 2025-11-07 | 60.26 | $126.35 | 1.2M |
| 2025-11-06 | 48.32 | $119.97 | 593794 |
| 2025-11-05 | 44.65 | $118.49 | 803600 |
| 2025-11-04 | 47.03 | $119.60 | 612926 |
| 2025-11-03 | 46.84 | $119.52 | 605100 |
| 2025-10-31 | 44.60 | $118.59 | 499149 |
| 2025-10-30 | 37.99 | $116.11 | 341211 |
| 2025-10-29 | 38.53 | $116.42 | 376116 |
| 2025-10-28 | 44.31 | $119.38 | 318000 |
| 2025-10-27 | 45.72 | $120.02 | 335300 |
| 2025-10-24 | 46.09 | $120.19 | 259241 |
| 2025-10-23 | 45.75 | $120.05 | 341600 |
| 2025-10-22 | 48.03 | $121.15 | 386844 |
| 2025-10-21 | 47.94 | $121.11 | 449707 |
| 2025-10-20 | 45.69 | $120.10 | 434700 |
| 2025-10-17 | 43.20 | $119.02 | 671200 |
| 2025-10-16 | 41.03 | $118.11 | 396300 |
| 2025-10-15 | 46.37 | $121.00 | 451800 |
| 2025-10-14 | 43.97 | $120.00 | 235027 |
| 2025-10-13 | 41.46 | $118.99 | 352919 |
| 2025-10-10 | 37.03 | $117.32 | 443350 |
| 2025-10-09 | 38.80 | $118.38 | 362200 |
| 2025-10-08 | 43.27 | $120.79 | 269146 |
| 2025-10-07 | 44.65 | $121.47 | 361730 |
| 2025-10-06 | 46.15 | $122.20 | 352641 |
| 2025-10-03 | 48.30 | $123.22 | 540940 |
| 2025-10-02 | 45.48 | $122.03 | 318000 |
| 2025-10-01 | 46.06 | $122.32 | 755732 |
| 2025-09-30 | 46.26 | $122.42 | 477100 |
| 2025-09-29 | 42.83 | $120.92 | 421723 |
| 2025-09-26 | 44.10 | $121.63 | 326000 |
| 2025-09-25 | 41.73 | $120.60 | 588500 |
| 2025-09-24 | 46.09 | $123.02 | 546500 |
| 2025-09-23 | 48.70 | $124.33 | 338642 |
| 2025-09-22 | 48.49 | $124.23 | 313800 |
| 2025-09-19 | 47.50 | $123.75 | 1000000 |
| 2025-09-18 | 50.52 | $125.32 | 489630 |
| 2025-09-17 | 53.15 | $126.61 | 444723 |
| 2025-09-16 | 52.70 | $126.36 | 941700 |
| 2025-09-15 | 55.52 | $127.74 | 450100 |
| 2025-09-12 | 55.29 | $127.60 | 298934 |
| 2025-09-11 | 57.77 | $128.82 | 706831 |
| 2025-09-10 | 54.22 | $126.60 | 429600 |
| 2025-09-09 | 56.97 | $127.94 | 1.2M |
| 2025-09-08 | 57.61 | $128.25 | 489000 |
| 2025-09-05 | 57.24 | $128.00 | 338700 |
| 2025-09-04 | 57.26 | $128.01 | 359334 |
| 2025-09-03 | 54.80 | $126.28 | 301839 |
| 2025-09-02 | 52.99 | $125.06 | 505436 |
| 2025-08-29 | 56.88 | $127.25 | 497507 |
| 2025-08-28 | 55.28 | $126.13 | 421540 |
| 2025-08-27 | 57.86 | $127.55 | 857706 |
| 2025-08-26 | 54.66 | $125.29 | 562828 |
| 2025-08-25 | 55.21 | $125.60 | 415400 |
| 2025-08-22 | 57.27 | $126.78 | 824900 |
| 2025-08-21 | 50.82 | $122.42 | 478900 |
| 2025-08-20 | 51.14 | $122.61 | 726800 |
| 2025-08-19 | 47.75 | $120.55 | 725600 |
| 2025-08-18 | 49.05 | $121.38 | 1.0M |
| 2025-08-15 | 52.12 | $123.27 | 1.6M |
| 2025-08-14 | 48.82 | $121.22 | 710800 |
| 2025-08-13 | 49.26 | $121.50 | 833300 |
| 2025-08-12 | 41.75 | $117.30 | 547100 |
| 2025-08-11 | 36.85 | $114.98 | 829700 |
| 2025-08-08 | 37.52 | $115.50 | 2.3M |
| 2025-08-07 | 54.25 | $124.75 | 987000 |
| 2025-08-06 | 53.85 | $124.56 | 611800 |
| 2025-08-05 | 56.40 | $125.59 | 433300 |
| 2025-08-04 | 52.50 | $123.71 | 382400 |
| 2025-08-01 | 45.62 | $120.91 | 868700 |
| 2025-07-31 | 48.84 | $122.25 | 660100 |
| 2025-07-30 | 50.50 | $122.91 | 501900 |
| 2025-07-29 | 54.96 | $124.56 | 324500 |
| 2025-07-28 | 55.10 | $124.61 | 318300 |
| 2025-07-25 | 57.34 | $125.42 | 252800 |
| 2025-07-24 | 56.43 | $124.98 | 306900 |
| 2025-07-23 | 59.99 | $126.26 | 359500 |
| 2025-07-22 | 57.83 | $125.17 | 425100 |
| 2025-07-21 | 55.47 | $124.04 | 259000 |
| 2025-07-18 | 57.90 | $124.93 | 419700 |
| 2025-07-17 | 59.51 | $125.51 | 324100 |
| 2025-07-16 | 58.76 | $125.11 | 350800 |
| 2025-07-15 | 55.69 | $123.54 | 323100 |
| 2025-07-14 | 62.62 | $126.00 | 291000 |
| 2025-07-11 | 62.02 | $125.67 | 327400 |
| 2025-07-10 | 61.37 | $125.31 | 602500 |
| 2025-07-09 | 59.88 | $124.48 | 469300 |
| 2025-07-08 | 58.22 | $123.58 | 584400 |
| 2025-07-07 | 55.28 | $122.08 | 504400 |
| 2025-07-03 | 61.13 | $124.23 | 334500 |
| 2025-07-02 | 61.42 | $124.33 | 395600 |
| 2025-07-01 | 59.24 | $123.13 | 514600 |
| 2025-06-30 | 55.73 | $121.36 | 507300 |
| 2025-06-27 | 54.66 | $120.85 | 2.3M |
| 2025-06-26 | 55.46 | $121.17 | 409600 |
| 2025-06-25 | 51.44 | $119.26 | 515800 |
| 2025-06-24 | 57.47 | $121.60 | 410300 |
| 2025-06-23 | 56.05 | $120.92 | 572900 |
| 2025-06-20 | 54.28 | $120.09 | 981400 |
| 2025-06-18 | 53.63 | $119.79 | 490500 |
| 2025-06-17 | 53.09 | $119.53 | 542200 |
| 2025-06-16 | 52.89 | $119.43 | 388800 |
| 2025-06-13 | 52.56 | $119.26 | 359100 |
| 2025-06-12 | 57.47 | $121.45 | 276900 |
| 2025-06-11 | 57.99 | $121.67 | 339100 |
| 2025-06-10 | 57.99 | $121.67 | 301800 |
| 2025-06-09 | 56.43 | $120.70 | 391100 |
| 2025-06-06 | 57.12 | $121.03 | 385700 |
| 2025-06-05 | 55.67 | $120.10 | 411400 |
| 2025-06-04 | 58.07 | $121.30 | 359000 |
| 2025-06-03 | 58.07 | $121.30 | 408900 |
| 2025-06-02 | 56.81 | $120.40 | 506800 |
| 2025-05-30 | 57.06 | $120.54 | 878200 |
| 2025-05-29 | 55.92 | $119.68 | 453800 |
| 2025-05-28 | 53.95 | $118.23 | 361600 |
| 2025-05-27 | 54.40 | $118.51 | 622700 |
| 2025-05-23 | 49.91 | $115.31 | 496800 |
| 2025-05-22 | 48.93 | $114.65 | 459100 |
| 2025-05-21 | 49.29 | $114.91 | 427800 |
| 2025-05-20 | 54.71 | $118.57 | 539500 |
| 2025-05-19 | 55.73 | $119.21 | 537900 |
| 2025-05-16 | 56.76 | $119.87 | 811500 |
| 2025-05-15 | 52.99 | $116.87 | 487600 |
| 2025-05-14 | 51.48 | $115.74 | 753100 |
| 2025-05-13 | 56.28 | $118.89 | 630600 |
| 2025-05-12 | 55.92 | $118.60 | 645400 |
| 2025-05-09 | 50.95 | $114.84 | 936600 |
| 2025-05-08 | 51.58 | $115.27 | 1.3M |
| 2025-05-07 | 56.44 | $118.41 | 1.5M |
| 2025-05-06 | 53.30 | $116.05 | 694100 |
| 2025-05-05 | 53.53 | $116.20 | 464900 |
| 2025-05-02 | 53.18 | $115.93 | 815400 |
| 2025-05-01 | 50.66 | $114.00 | 951000 |
| 2025-04-30 | 50.41 | $113.81 | 727100 |
| 2025-04-29 | 51.35 | $114.53 | 488100 |
| 2025-04-28 | 50.46 | $113.80 | 515600 |
| 2025-04-25 | 48.41 | $112.12 | 535300 |
| 2025-04-24 | 48.54 | $112.23 | 698400 |
| 2025-04-23 | 46.78 | $110.75 | 425500 |
| 2025-04-22 | 46.46 | $110.48 | 515600 |
| 2025-04-21 | 43.03 | $107.61 | 509200 |
| 2025-04-17 | 44.33 | $108.99 | 608700 |
| 2025-04-16 | 41.97 | $107.03 | 776400 |
| 2025-04-15 | 44.08 | $109.36 | 810100 |
| 2025-04-14 | 45.78 | $111.17 | 991900 |
| 2025-04-11 | 47.55 | $113.01 | 996200 |
| 2025-04-10 | 43.82 | $109.68 | 1.4M |
| 2025-04-09 | 47.69 | $113.68 | 1.6M |
| 2025-04-08 | 31.38 | $102.35 | 1.2M |
| 2025-04-07 | 33.60 | $104.88 | 1.7M |
| 2025-04-04 | 33.73 | $105.03 | 1.2M |
| 2025-04-03 | 37.99 | $109.45 | 1.2M |
| 2025-04-02 | 46.13 | $115.95 | 644900 |
| 2025-04-01 | 41.38 | $113.36 | 488600 |
| 2025-03-31 | 41.95 | $113.78 | 467300 |
| 2025-03-28 | 39.46 | $112.46 | 391500 |
| 2025-03-27 | 39.57 | $112.55 | 486100 |
| 2025-03-26 | 41.30 | $113.98 | 500000 |
| 2025-03-25 | 39.19 | $112.79 | 873500 |
| 2025-03-24 | 39.27 | $112.86 | 572100 |
| 2025-03-21 | 36.37 | $111.19 | 1.2M |
| 2025-03-20 | 37.34 | $112.15 | 957600 |
| 2025-03-19 | 40.11 | $114.75 | 467400 |
| 2025-03-18 | 39.65 | $114.47 | 890700 |
| 2025-03-17 | 38.21 | $113.57 | 689300 |
| 2025-03-14 | 34.88 | $111.54 | 1.2M |
| 2025-03-13 | 33.38 | $110.65 | 962400 |
| 2025-03-12 | 36.63 | $114.26 | 790600 |
| 2025-03-11 | 39.13 | $116.76 | 814500 |
| 2025-03-10 | 45.83 | $122.40 | 659000 |
| 2025-03-07 | 49.99 | $125.28 | 430300 |
| 2025-03-06 | 46.77 | $123.26 | 534500 |
| 2025-03-05 | 48.61 | $124.51 | 724400 |
| 2025-03-04 | 44.39 | $121.97 | 682300 |
| 2025-03-03 | 47.99 | $124.41 | 486200 |
| 2025-02-28 | 47.69 | $124.23 | 570100 |
| 2025-02-27 | 44.21 | $122.16 | 304600 |
| 2025-02-26 | 44.80 | $122.59 | 593800 |
| 2025-02-25 | 48.88 | $125.43 | 569300 |
| 2025-02-24 | 45.95 | $123.65 | 742500 |
| 2025-02-21 | 42.91 | $121.91 | 736900 |
| 2025-02-20 | 43.45 | $122.31 | 1.6M |
| 2025-02-19 | 60.85 | $132.00 | 1.1M |
| 2025-02-18 | 63.08 | $132.90 | 1.1M |
| 2025-02-14 | 58.48 | $130.04 | 449700 |
| 2025-02-13 | 55.64 | $128.49 | 316500 |
| 2025-02-12 | 47.84 | $124.92 | 617100 |
| 2025-02-11 | 52.32 | $126.75 | 347700 |
| 2025-02-10 | 56.24 | $128.18 | 346100 |
| 2025-02-07 | 55.23 | $127.73 | 374800 |
| 2025-02-06 | 52.53 | $126.55 | 227600 |
| 2025-02-05 | 52.06 | $126.35 | 245000 |
| 2025-02-04 | 49.09 | $125.10 | 274000 |
| 2025-02-03 | 48.85 | $125.00 | 308000 |
| 2025-01-31 | 52.18 | $126.42 | 385200 |
| 2025-01-30 | 53.08 | $126.79 | 385400 |
| 2025-01-29 | 50.37 | $125.55 | 399400 |
| 2025-01-28 | 52.36 | $126.41 | 254900 |
| 2025-01-27 | 56.78 | $128.19 | 362800 |
| 2025-01-24 | 56.60 | $128.10 | 492400 |
| 2025-01-23 | 53.16 | $126.39 | 430000 |
| 2025-01-22 | 52.56 | $126.10 | 435100 |
| 2025-01-21 | 56.69 | $127.82 | 527700 |
| 2025-01-17 | 51.25 | $125.25 | 610200 |
| 2025-01-16 | 41.46 | $121.65 | 523900 |
| 2025-01-15 | 33.97 | $119.51 | 604200 |
| 2025-01-14 | 33.59 | $119.41 | 552000 |
| 2025-01-13 | 33.96 | $119.61 | 318600 |
| 2025-01-10 | 30.44 | $118.64 | 280500 |
| 2025-01-08 | 33.12 | $120.19 | 471500 |
| 2025-01-07 | 32.09 | $119.91 | 947500 |
| 2025-01-06 | 35.51 | $121.76 | 433700 |
| 2025-01-03 | 35.15 | $121.66 | 376100 |
| 2025-01-02 | 32.91 | $121.02 | 386400 |
| 2024-12-31 | 34.18 | $121.74 | 389500 |
| 2024-12-30 | 32.92 | $121.37 | 333100 |
| 2024-12-27 | 33.83 | $121.92 | 376300 |
| 2024-12-26 | 35.71 | $123.02 | 333500 |
| 2024-12-24 | 36.44 | $123.44 | 274900 |
| 2024-12-23 | 36.55 | $123.50 | 496900 |
| 2024-12-20 | 35.08 | $122.99 | 1.4M |
| 2024-12-19 | 33.06 | $122.29 | 696600 |
| 2024-12-18 | 32.15 | $121.97 | 819400 |
| 2024-12-17 | 43.72 | $128.49 | 501200 |
| 2024-12-16 | 47.19 | $129.89 | 359000 |
| 2024-12-13 | 44.53 | $129.00 | 311300 |
| 2024-12-12 | 44.41 | $128.96 | 378100 |
| 2024-12-11 | 46.03 | $129.65 | 491100 |
| 2024-12-10 | 45.40 | $129.42 | 370500 |
| 2024-12-09 | 50.75 | $131.60 | 355900 |
| 2024-12-06 | 49.77 | $131.22 | 281500 |
| 2024-12-05 | 50.50 | $131.51 | 347000 |
| 2024-12-04 | 53.13 | $132.54 | 257100 |
| 2024-12-03 | 52.16 | $132.12 | 401900 |
| 2024-12-02 | 56.13 | $133.64 | 404900 |
| 2024-11-29 | 57.16 | $134.02 | 242400 |
| 2024-11-27 | 56.36 | $133.62 | 530700 |
| 2024-11-26 | 55.28 | $133.08 | 826500 |
| 2024-11-25 | 56.11 | $133.42 | 586600 |
| 2024-11-22 | 49.66 | $130.35 | 287100 |
| 2024-11-21 | 47.06 | $129.27 | 238200 |
| 2024-11-20 | 42.54 | $127.54 | 239100 |
| 2024-11-19 | 42.82 | $127.68 | 393300 |
| 2024-11-18 | 42.56 | $127.58 | 763400 |
| 2024-11-15 | 39.38 | $126.35 | 630600 |
| 2024-11-14 | 40.77 | $127.15 | 412300 |
| 2024-11-13 | 42.76 | $128.25 | 432800 |
| 2024-11-12 | 44.03 | $128.94 | 889700 |
| 2024-11-11 | 46.12 | $130.04 | 673900 |
| 2024-11-08 | 42.70 | $128.58 | 1.1M |
| 2024-11-07 | 58.09 | $134.99 | 670200 |
| 2024-11-06 | 50.56 | $132.14 | 663800 |
| 2024-11-05 | 50.90 | $132.25 | 423000 |
| 2024-11-04 | 49.98 | $131.93 | 366900 |
| 2024-11-01 | 48.02 | $131.25 | 313900 |
| 2024-10-31 | 50.08 | $132.00 | 328800 |
| 2024-10-30 | 56.26 | $134.03 | 260000 |
| 2024-10-29 | 58.39 | $134.66 | 249000 |
| 2024-10-28 | 58.99 | $134.84 | 270300 |
| 2024-10-25 | 58.65 | $134.69 | 192300 |
| 2024-10-24 | 62.10 | $135.75 | 234000 |
| 2024-10-23 | 62.33 | $135.82 | 185300 |
| 2024-10-22 | 62.56 | $135.89 | 230300 |
| 2024-10-21 | 63.19 | $136.10 | 223000 |
| 2024-10-18 | 63.34 | $136.15 | 286300 |
| 2024-10-17 | 63.03 | $135.96 | 264800 |
| 2024-10-16 | 64.74 | $136.59 | 337400 |
| 2024-10-15 | 69.04 | $138.11 | 282100 |
| 2024-10-14 | 66.43 | $136.24 | 319300 |
| 2024-10-11 | 62.42 | $133.74 | 297000 |
| 2024-10-10 | 58.06 | $131.45 | 311800 |
| 2024-10-09 | 59.40 | $131.92 | 353800 |
| 2024-10-08 | 62.35 | $132.93 | 253000 |
| 2024-10-07 | 60.97 | $132.17 | 292600 |
| 2024-10-04 | 62.22 | $132.61 | 287300 |
| 2024-10-03 | 59.88 | $131.30 | 314600 |
| 2024-10-02 | 60.42 | $131.50 | 275500 |
| 2024-10-01 | 61.19 | $131.79 | 252300 |
| 2024-09-30 | 66.16 | $133.60 | 390400 |
| 2024-09-27 | 65.67 | $133.27 | 395100 |
| 2024-09-26 | 64.55 | $132.50 | 519600 |
| 2024-09-25 | 65.08 | $132.70 | 483800 |
| 2024-09-24 | 73.21 | $135.58 | 399400 |
| 2024-09-23 | 72.82 | $135.23 | 582400 |
| 2024-09-20 | 70.86 | $133.54 | 1.2M |
| 2024-09-19 | 68.38 | $131.60 | 670700 |
| 2024-09-18 | 67.50 | $130.95 | 544000 |
| 2024-09-17 | 65.99 | $129.86 | 508200 |
| 2024-09-16 | 69.56 | $131.13 | 392900 |
| 2024-09-13 | 67.32 | $129.44 | 375900 |
| 2024-09-12 | 64.44 | $127.48 | 504300 |
| 2024-09-11 | 59.39 | $124.57 | 255900 |
| 2024-09-10 | 56.29 | $123.04 | 496100 |
| 2024-09-09 | 55.66 | $122.74 | 424500 |
| 2024-09-06 | 55.43 | $122.63 | 291200 |
| 2024-09-05 | 59.99 | $124.37 | 223400 |
| 2024-09-04 | 63.95 | $125.75 | 602100 |
| 2024-09-03 | 61.61 | $124.41 | 296600 |
| 2024-08-30 | 65.75 | $125.78 | 451500 |
| 2024-08-29 | 62.67 | $124.01 | 293100 |
| 2024-08-28 | 60.01 | $122.63 | 326900 |
| 2024-08-27 | 60.49 | $122.79 | 500900 |
| 2024-08-26 | 59.79 | $122.42 | 233600 |
| 2024-08-23 | 59.36 | $122.19 | 249300 |
| 2024-08-22 | 53.52 | $119.31 | 252800 |
| 2024-08-21 | 53.52 | $119.31 | 257300 |
| 2024-08-20 | 52.47 | $118.82 | 231000 |
| 2024-08-19 | 54.57 | $119.70 | 305400 |
| 2024-08-16 | 53.57 | $119.20 | 299400 |
| 2024-08-15 | 53.20 | $119.01 | 404100 |
| 2024-08-14 | 51.48 | $118.13 | 370800 |
| 2024-08-13 | 50.84 | $117.80 | 364700 |
| 2024-08-12 | 48.00 | $116.37 | 397800 |
| 2024-08-09 | 46.10 | $115.45 | 470000 |
| 2024-08-08 | 48.23 | $116.62 | 677000 |
| 2024-08-07 | 42.74 | $114.06 | 647300 |
| 2024-08-06 | 39.27 | $112.61 | 484000 |
| 2024-08-05 | 34.85 | $110.90 | 734600 |
| 2024-08-02 | 42.94 | $115.56 | 889400 |
| 2024-08-01 | 51.29 | $119.00 | 434600 |
| 2024-07-31 | 53.78 | $119.86 | 466800 |
| 2024-07-30 | 53.50 | $119.75 | 595400 |
| 2024-07-29 | 53.61 | $119.79 | 341400 |
| 2024-07-26 | 55.45 | $120.47 | 216400 |
| 2024-07-25 | 49.04 | $117.84 | 464200 |
| 2024-07-24 | 49.82 | $118.14 | 380500 |
| 2024-07-23 | 59.62 | $121.42 | 206500 |
| 2024-07-22 | 59.32 | $121.29 | 277400 |
| 2024-07-19 | 55.98 | $119.90 | 353000 |
| 2024-07-18 | 58.00 | $120.52 | 575800 |
| 2024-07-17 | 53.19 | $118.66 | 350000 |
| 2024-07-16 | 59.14 | $120.38 | 749600 |
| 2024-07-15 | 51.04 | $117.70 | 392700 |
| 2024-07-12 | 50.34 | $117.50 | 495300 |
| 2024-07-11 | 50.44 | $117.53 | 549000 |
| 2024-07-10 | 50.57 | $117.57 | 454600 |
| 2024-07-09 | 53.74 | $118.53 | 304700 |
| 2024-07-08 | 54.72 | $118.82 | 266100 |
| 2024-07-05 | 53.92 | $118.53 | 240000 |
| 2024-07-03 | 54.49 | $118.71 | 128300 |
| 2024-07-02 | 54.13 | $118.57 | 247900 |
| 2024-07-01 | 52.64 | $117.98 | 353400 |
| 2024-06-28 | 57.28 | $119.53 | 1.4M |
| 2024-06-27 | 55.38 | $118.74 | 357600 |
| 2024-06-26 | 50.73 | $116.98 | 341300 |
| 2024-06-25 | 53.12 | $117.78 | 350300 |
| 2024-06-24 | 53.48 | $117.90 | 400000 |
| 2024-06-21 | 51.96 | $117.31 | 990500 |
| 2024-06-20 | 45.31 | $114.99 | 328900 |
| 2024-06-18 | 44.36 | $114.69 | 253000 |
| 2024-06-17 | 43.30 | $114.35 | 334500 |
| 2024-06-14 | 43.91 | $114.61 | 298600 |
| 2024-06-13 | 47.32 | $116.02 | 270100 |
| 2024-06-12 | 50.86 | $117.35 | 338300 |
| 2024-06-11 | 50.22 | $117.11 | 302000 |
| 2024-06-10 | 51.23 | $117.49 | 353800 |
| 2024-06-07 | 49.62 | $116.85 | 224900 |
| 2024-06-06 | 49.62 | $116.85 | 188900 |
| 2024-06-05 | 49.62 | $116.85 | 230100 |
| 2024-06-04 | 50.15 | $117.09 | 268200 |
| 2024-06-03 | 50.23 | $117.13 | 296300 |
| 2024-05-31 | 52.30 | $118.11 | 406800 |
| 2024-05-30 | 49.63 | $116.78 | 385000 |
| 2024-05-29 | 46.11 | $115.15 | 562200 |
| 2024-05-28 | 53.21 | $118.43 | 288500 |
| 2024-05-24 | 56.84 | $119.86 | 285800 |
| 2024-05-23 | 54.41 | $118.68 | 571200 |
| 2024-05-22 | 56.81 | $119.61 | 410500 |
| 2024-05-21 | 59.85 | $120.74 | 321300 |
| 2024-05-20 | 59.88 | $120.75 | 309400 |
| 2024-05-17 | 58.38 | $119.91 | 232600 |
| 2024-05-16 | 59.16 | $120.22 | 290000 |
| 2024-05-15 | 63.27 | $121.82 | 417100 |
| 2024-05-14 | 59.43 | $119.53 | 318100 |
| 2024-05-13 | 58.88 | $119.22 | 339800 |
| 2024-05-10 | 60.45 | $119.84 | 319300 |
| 2024-05-09 | 59.87 | $119.49 | 291200 |
| 2024-05-08 | 55.45 | $116.96 | 291400 |
| 2024-05-07 | 56.74 | $117.51 | 591000 |
| 2024-05-06 | 55.32 | $116.72 | 459800 |
| 2024-05-03 | 52.23 | $115.08 | 641300 |
| 2024-05-02 | 61.04 | $118.68 | 1.2M |
| 2024-05-01 | 58.88 | $117.50 | 876300 |
| 2024-04-30 | 55.61 | $115.85 | 557300 |
| 2024-04-29 | 54.66 | $115.39 | 203500 |
| 2024-04-26 | 52.51 | $114.37 | 188600 |
| 2024-04-25 | 48.99 | $112.81 | 331700 |
| 2024-04-24 | 51.91 | $114.06 | 222800 |
| 2024-04-23 | 53.32 | $114.64 | 235100 |
| 2024-04-22 | 51.31 | $113.71 | 394100 |
| 2024-04-19 | 45.92 | $111.44 | 290900 |
| 2024-04-18 | 44.06 | $110.72 | 243800 |
| 2024-04-17 | 43.85 | $110.64 | 295500 |
| 2024-04-16 | 45.10 | $111.28 | 349100 |
| 2024-04-15 | 44.92 | $111.20 | 315100 |
| 2024-04-12 | 45.79 | $111.67 | 268700 |
| 2024-04-11 | 49.22 | $113.45 | 315400 |
| 2024-04-10 | 46.73 | $112.28 | 425800 |
| 2024-04-09 | 54.99 | $116.05 | 340700 |
| 2024-04-08 | 53.41 | $115.29 | 248700 |
| 2024-04-05 | 52.87 | $115.03 | 267200 |
| 2024-04-04 | 51.98 | $114.59 | 291900 |
| 2024-04-03 | 54.19 | $115.59 | 247600 |
| 2024-04-02 | 53.57 | $115.26 | 333200 |
| 2024-04-01 | 55.36 | $116.09 | 386500 |
| 2024-03-28 | 63.39 | $119.41 | 339500 |
| 2024-03-27 | 62.33 | $118.73 | 457500 |
| 2024-03-26 | 58.04 | $116.21 | 399400 |
| 2024-03-25 | 60.15 | $117.03 | 215800 |
| 2024-03-22 | 59.36 | $116.57 | 354200 |
| 2024-03-21 | 63.25 | $118.07 | 443200 |
| 2024-03-20 | 60.23 | $116.24 | 342900 |
| 2024-03-19 | 59.94 | $116.07 | 400900 |
| 2024-03-18 | 60.21 | $116.18 | 297800 |
| 2024-03-15 | 60.07 | $116.09 | 808000 |
| 2024-03-14 | 60.89 | $116.45 | 517500 |
| 2024-03-13 | 63.09 | $117.43 | 368300 |
| 2024-03-12 | 62.91 | $117.29 | 363800 |
| 2024-03-11 | 62.25 | $116.77 | 331500 |
| 2024-03-08 | 65.19 | $118.16 | 455300 |
| 2024-03-07 | 70.72 | $120.58 | 861400 |
| 2024-03-06 | 67.44 | $117.55 | 921200 |
| 2024-03-05 | 66.95 | $117.13 | 742100 |
| 2024-03-04 | 65.66 | $116.02 | 782800 |
| 2024-03-01 | 59.33 | $111.37 | 449700 |
| 2024-02-29 | 58.03 | $110.55 | 545700 |
| 2024-02-28 | 54.76 | $108.59 | 430600 |
| 2024-02-27 | 56.55 | $109.43 | 272300 |
| 2024-02-26 | 56.76 | $109.53 | 560400 |
| 2024-02-23 | 57.89 | $110.08 | 963900 |
| 2024-02-22 | 63.91 | $112.83 | 1.0M |
| 2024-02-21 | 55.78 | $107.71 | 508800 |
| 2024-02-20 | 56.06 | $107.83 | 499400 |
| 2024-02-16 | 55.01 | $107.25 | 421300 |
| 2024-02-15 | 56.60 | $107.97 | 355000 |
| 2024-02-14 | 53.17 | $106.04 | 328200 |
| 2024-02-13 | 50.28 | $104.55 | 512400 |
| 2024-02-12 | 56.12 | $107.20 | 435300 |
| 2024-02-09 | 53.65 | $105.92 | 268500 |
| 2024-02-08 | 53.16 | $105.67 | 348100 |
| 2024-02-07 | 50.92 | $104.53 | 345400 |
| 2024-02-06 | 50.42 | $104.28 | 379300 |
| 2024-02-05 | 46.75 | $102.48 | 331800 |
| 2024-02-02 | 53.41 | $105.67 | 238000 |
| 2024-02-01 | 55.09 | $106.39 | 310900 |
| 2024-01-31 | 51.66 | $104.68 | 322600 |
| 2024-01-30 | 56.83 | $106.82 | 206500 |
| 2024-01-29 | 59.03 | $107.66 | 236500 |
| 2024-01-26 | 56.57 | $106.37 | 202200 |
| 2024-01-25 | 55.31 | $105.73 | 336800 |
| 2024-01-24 | 54.26 | $105.20 | 173200 |
| 2024-01-23 | 57.88 | $106.69 | 177800 |
| 2024-01-22 | 58.13 | $106.79 | 316300 |
| 2024-01-19 | 56.31 | $105.76 | 373000 |
| 2024-01-18 | 52.04 | $103.55 | 370700 |
| 2024-01-17 | 52.82 | $103.90 | 952400 |
| 2024-01-16 | 56.96 | $105.70 | 396100 |
| 2024-01-12 | 58.72 | $106.42 | 252500 |
| 2024-01-11 | 56.08 | $104.94 | 361700 |
| 2024-01-10 | 56.57 | $105.15 | 296800 |
| 2024-01-09 | 53.48 | $103.46 | 245900 |
| 2024-01-08 | 54.79 | $104.06 | 587300 |
| 2024-01-05 | 51.71 | $102.42 | 381600 |
| 2024-01-04 | 50.01 | $101.56 | 487200 |
| 2024-01-03 | 48.96 | $101.03 | 631300 |
| 2024-01-02 | 61.82 | $106.55 | 381900 |
| 2023-12-29 | 61.34 | $106.28 | 271500 |
| 2023-12-28 | 65.14 | $107.62 | 189000 |
| 2023-12-27 | 64.29 | $107.08 | 218900 |
| 2023-12-26 | 63.80 | $106.76 | 291900 |
| 2023-12-22 | 63.13 | $106.32 | 242400 |
| 2023-12-21 | 63.38 | $106.42 | 335800 |
| 2023-12-20 | 63.03 | $106.17 | 346400 |
| 2023-12-19 | 67.61 | $108.03 | 665200 |
| 2023-12-18 | 66.43 | $107.08 | 290100 |
| 2023-12-15 | 67.28 | $107.43 | 1.7M |
| 2023-12-14 | 77.36 | $111.14 | 1.2M |
| 2023-12-13 | 73.83 | $107.62 | 750200 |
| 2023-12-12 | 69.96 | $104.56 | 277700 |
| 2023-12-11 | 70.41 | $104.70 | 297500 |
| 2023-12-08 | 71.41 | $105.02 | 494000 |
| 2023-12-07 | 69.70 | $103.68 | 252300 |
| 2023-12-06 | 70.84 | $104.06 | 445500 |
| 2023-12-05 | 70.93 | $104.09 | 430700 |
| 2023-12-04 | 72.78 | $104.74 | 519600 |
| 2023-12-01 | 72.23 | $104.22 | 564400 |
| 2023-11-30 | 68.86 | $101.29 | 408200 |
| 2023-11-29 | 67.24 | $100.04 | 470600 |
| 2023-11-28 | 65.93 | $99.06 | 460100 |
| 2023-11-27 | 65.59 | $98.81 | 353000 |
| 2023-11-24 | 65.19 | $98.50 | 88400 |
| 2023-11-22 | 64.86 | $98.24 | 177300 |
| 2023-11-21 | 63.88 | $97.45 | 411900 |
| 2023-11-20 | 68.63 | $99.51 | 384400 |
| 2023-11-17 | 66.99 | $98.06 | 735400 |
| 2023-11-16 | 65.26 | $96.61 | 328900 |
| 2023-11-15 | 64.70 | $96.15 | 544400 |
| 2023-11-14 | 65.40 | $96.47 | 633000 |
| 2023-11-13 | 59.77 | $92.07 | 426400 |
| 2023-11-10 | 61.70 | $92.96 | 251600 |
| 2023-11-09 | 60.36 | $91.98 | 435100 |
| 2023-11-08 | 62.48 | $92.98 | 418100 |
| 2023-11-07 | 65.37 | $94.31 | 627700 |
| 2023-11-06 | 65.61 | $94.42 | 567300 |
| 2023-11-03 | 66.83 | $95.00 | 1.1M |
| 2023-11-02 | 63.69 | $92.17 | 2.0M |
| 2023-11-01 | 46.38 | $81.99 | 692500 |
| 2023-10-31 | 46.96 | $82.27 | 600100 |
| 2023-10-30 | 44.61 | $81.28 | 410600 |
| 2023-10-27 | 42.39 | $80.37 | 369700 |
| 2023-10-26 | 44.38 | $81.44 | 306200 |
| 2023-10-25 | 43.29 | $80.98 | 425900 |
| 2023-10-24 | 47.16 | $83.01 | 737600 |
| 2023-10-23 | 44.37 | $81.81 | 536300 |
| 2023-10-20 | 41.58 | $80.67 | 627000 |
| 2023-10-19 | 45.81 | $82.88 | 533700 |
| 2023-10-18 | 47.49 | $83.69 | 465500 |
| 2023-10-17 | 51.55 | $85.52 | 786000 |
| 2023-10-16 | 50.27 | $84.94 | 659200 |
| 2023-10-13 | 41.12 | $81.35 | 321800 |
| 2023-10-12 | 40.45 | $81.12 | 246000 |
| 2023-10-11 | 42.92 | $82.35 | 382000 |
| 2023-10-10 | 40.01 | $81.32 | 510900 |
| 2023-10-09 | 33.67 | $79.29 | 363700 |
| 2023-10-06 | 32.19 | $78.85 | 491100 |
| 2023-10-05 | 31.13 | $78.53 | 1.1M |
| 2023-10-04 | 34.28 | $80.51 | 294000 |
| 2023-10-03 | 32.00 | $79.82 | 715900 |
| 2023-10-02 | 33.52 | $80.77 | 401100 |
| 2023-09-29 | 38.44 | $83.47 | 516000 |
| 2023-09-28 | 34.95 | $82.43 | 351800 |
| 2023-09-27 | 33.18 | $81.92 | 490700 |
| 2023-09-26 | 34.73 | $82.80 | 372100 |
| 2023-09-25 | 38.90 | $84.93 | 414400 |
| 2023-09-22 | 36.55 | $84.24 | 471300 |
| 2023-09-21 | 35.50 | $83.93 | 431700 |
| 2023-09-20 | 36.97 | $84.71 | 308100 |
| 2023-09-19 | 36.55 | $84.58 | 452100 |
| 2023-09-18 | 36.27 | $84.49 | 492900 |
| 2023-09-15 | 38.04 | $85.50 | 1.1M |
| 2023-09-14 | 42.42 | $87.75 | 304400 |
| 2023-09-13 | 36.19 | $85.74 | 330300 |
| 2023-09-12 | 38.29 | $86.81 | 299700 |
| 2023-09-11 | 38.97 | $87.15 | 361300 |
| 2023-09-08 | 36.83 | $86.47 | 567700 |
| 2023-09-07 | 38.64 | $87.43 | 542800 |
| 2023-09-06 | 43.31 | $89.64 | 269600 |
| 2023-09-05 | 43.19 | $89.60 | 438900 |
| 2023-09-01 | 47.62 | $91.48 | 230000 |
| 2023-08-31 | 46.90 | $91.22 | 307400 |
| 2023-08-30 | 47.16 | $91.33 | 347800 |
| 2023-08-29 | 47.73 | $91.58 | 240800 |
| 2023-08-28 | 44.42 | $90.28 | 317800 |
| 2023-08-25 | 41.70 | $89.27 | 300600 |
| 2023-08-24 | 40.91 | $88.98 | 463100 |
| 2023-08-23 | 43.47 | $90.31 | 420600 |
| 2023-08-22 | 38.49 | $88.50 | 353900 |
| 2023-08-21 | 35.97 | $87.65 | 414900 |
| 2023-08-18 | 34.56 | $87.18 | 384800 |
| 2023-08-17 | 29.45 | $85.55 | 296800 |
| 2023-08-16 | 31.38 | $86.90 | 249500 |
| 2023-08-15 | 32.80 | $87.84 | 339700 |
| 2023-08-14 | 34.64 | $89.00 | 282900 |
| 2023-08-11 | 36.32 | $90.01 | 372000 |
| 2023-08-10 | 36.09 | $89.93 | 367800 |
| 2023-08-09 | 34.58 | $89.40 | 441100 |
| 2023-08-08 | 34.67 | $89.46 | 536400 |
| 2023-08-07 | 35.76 | $90.22 | 591600 |
| 2023-08-04 | 33.61 | $89.40 | 1.3M |
| 2023-08-03 | 36.91 | $91.70 | 1.6M |
| 2023-08-02 | 45.62 | $96.41 | 704100 |
| 2023-08-01 | 51.72 | $98.89 | 367900 |
| 2023-07-31 | 51.24 | $98.70 | 357900 |
| 2023-07-28 | 50.56 | $98.42 | 280400 |
| 2023-07-27 | 45.76 | $96.55 | 307200 |
| 2023-07-26 | 48.87 | $97.84 | 273700 |
| 2023-07-25 | 48.48 | $97.69 | 494700 |
| 2023-07-24 | 48.62 | $97.75 | 852400 |
| 2023-07-21 | 56.41 | $100.77 | 417500 |
| 2023-07-20 | 61.92 | $102.54 | 287600 |
| 2023-07-19 | 61.44 | $102.30 | 452000 |
| 2023-07-18 | 64.74 | $103.31 | 294300 |
| 2023-07-17 | 62.64 | $102.20 | 243500 |
| 2023-07-14 | 61.41 | $101.57 | 279600 |
| 2023-07-13 | 60.34 | $101.03 | 316500 |
| 2023-07-12 | 61.72 | $101.49 | 327400 |
| 2023-07-11 | 60.87 | $101.03 | 239800 |
| 2023-07-10 | 58.82 | $99.95 | 223400 |
| 2023-07-07 | 57.00 | $99.03 | 172400 |
| 2023-07-06 | 54.13 | $97.66 | 271500 |
| 2023-07-05 | 58.08 | $99.13 | 256200 |
| 2023-07-03 | 57.68 | $98.93 | 233500 |
| 2023-06-30 | 58.53 | $99.25 | 600000 |
| 2023-06-29 | 57.72 | $98.81 | 249800 |
| 2023-06-28 | 54.49 | $97.13 | 307100 |
| 2023-06-27 | 54.17 | $96.97 | 329800 |
| 2023-06-26 | 49.64 | $94.79 | 440700 |
| 2023-06-23 | 43.88 | $92.41 | 679000 |
| 2023-06-22 | 45.65 | $93.26 | 332200 |
| 2023-06-21 | 48.54 | $94.58 | 412100 |
| 2023-06-20 | 49.47 | $94.99 | 485900 |
| 2023-06-16 | 53.00 | $96.50 | 757800 |
| 2023-06-15 | 51.27 | $95.71 | 567200 |
| 2023-06-14 | 51.66 | $95.88 | 669400 |
| 2023-06-13 | 49.12 | $94.70 | 315100 |
| 2023-06-12 | 45.94 | $93.31 | 219500 |
| 2023-06-09 | 45.07 | $92.94 | 232000 |
| 2023-06-08 | 45.65 | $93.25 | 244800 |
| 2023-06-07 | 47.38 | $94.17 | 344700 |
| 2023-06-06 | 42.82 | $92.13 | 362700 |
| 2023-06-05 | 42.26 | $91.89 | 408100 |
| 2023-06-02 | 45.31 | $93.63 | 413800 |
| 2023-06-01 | 40.32 | $91.51 | 324800 |
| 2023-05-31 | 36.05 | $89.88 | 613200 |
| 2023-05-30 | 36.37 | $90.09 | 369500 |
| 2023-05-26 | 37.90 | $91.10 | 415400 |
| 2023-05-25 | 36.31 | $90.47 | 454200 |
| 2023-05-24 | 32.98 | $89.18 | 671700 |
| 2023-05-23 | 37.01 | $92.01 | 625100 |
| 2023-05-22 | 39.89 | $93.77 | 415800 |
| 2023-05-19 | 41.21 | $94.53 | 375600 |
| 2023-05-18 | 41.49 | $94.69 | 366600 |
| 2023-05-17 | 42.42 | $95.25 | 305000 |
| 2023-05-16 | 35.80 | $92.56 | 285400 |
| 2023-05-15 | 39.44 | $94.83 | 307100 |
| 2023-05-12 | 39.51 | $94.87 | 292200 |
| 2023-05-11 | 38.66 | $94.53 | 352500 |
| 2023-05-10 | 39.99 | $95.38 | 224500 |
| 2023-05-09 | 38.53 | $94.76 | 586100 |
| 2023-05-08 | 38.07 | $94.56 | 562500 |
| 2023-05-05 | 40.92 | $96.52 | 632600 |
| 2023-05-04 | 41.82 | $97.11 | 880800 |
| 2023-05-03 | 51.10 | $102.25 | 533000 |
| 2023-05-02 | 50.96 | $102.18 | 498800 |
| 2023-05-01 | 58.27 | $105.39 | 388300 |
| 2023-04-28 | 58.99 | $105.68 | 457700 |
| 2023-04-27 | 57.89 | $105.04 | 340500 |
| 2023-04-26 | 53.75 | $102.79 | 285100 |
| 2023-04-25 | 55.96 | $103.74 | 280500 |
| 2023-04-24 | 58.11 | $104.64 | 232900 |
| 2023-04-21 | 56.30 | $103.62 | 229100 |
| 2023-04-20 | 54.94 | $102.87 | 230800 |
| 2023-04-19 | 59.92 | $104.98 | 377800 |
| 2023-04-18 | 59.30 | $104.61 | 530200 |
| 2023-04-17 | 59.68 | $104.77 | 559000 |
| 2023-04-14 | 54.53 | $101.76 | 460400 |
| 2023-04-13 | 55.77 | $102.31 | 343300 |
| 2023-04-12 | 53.03 | $100.82 | 291900 |
| 2023-04-11 | 54.01 | $101.28 | 413200 |
| 2023-04-10 | 51.22 | $99.78 | 236000 |
| 2023-04-06 | 47.68 | $98.02 | 244500 |
| 2023-04-05 | 46.78 | $97.59 | 372000 |
| 2023-04-04 | 48.28 | $98.41 | 436300 |
| 2023-04-03 | 51.13 | $99.91 | 345200 |
| 2023-03-31 | 51.09 | $99.89 | 470200 |
| 2023-03-30 | 45.73 | $97.11 | 259900 |
| 2023-03-29 | 42.75 | $95.72 | 329100 |
| 2023-03-28 | 39.58 | $94.32 | 309000 |
| 2023-03-27 | 39.79 | $94.46 | 529800 |
| 2023-03-24 | 40.02 | $94.62 | 447100 |
| 2023-03-23 | 34.06 | $91.99 | 350800 |
| 2023-03-22 | 35.26 | $92.94 | 447600 |
| 2023-03-21 | 39.84 | $96.20 | 292100 |
| 2023-03-20 | 38.68 | $95.70 | 544400 |
| 2023-03-17 | 34.15 | $93.82 | 743800 |
| 2023-03-16 | 37.03 | $95.90 | 485000 |
| 2023-03-15 | 39.06 | $97.25 | 421200 |
| 2023-03-14 | 40.97 | $98.46 | 382600 |
| 2023-03-13 | 40.16 | $98.11 | 448900 |
| 2023-03-10 | 40.28 | $98.19 | 494200 |
| 2023-03-09 | 44.68 | $100.98 | 478300 |
| 2023-03-08 | 52.82 | $105.12 | 334400 |
| 2023-03-07 | 50.39 | $103.95 | 302600 |
| 2023-03-06 | 52.89 | $105.08 | 218900 |
| 2023-03-03 | 55.81 | $106.34 | 379700 |
| 2023-03-02 | 55.16 | $105.99 | 396500 |
| 2023-03-01 | 52.14 | $104.42 | 447500 |
| 2023-02-28 | 52.44 | $104.56 | 583500 |
| 2023-02-27 | 50.85 | $103.73 | 581300 |
| 2023-02-24 | 47.08 | $101.87 | 665900 |
| 2023-02-23 | 53.01 | $104.73 | 809800 |
| 2023-02-22 | 53.87 | $105.11 | 361900 |
| 2023-02-21 | 53.81 | $105.08 | 405400 |
| 2023-02-17 | 59.91 | $107.73 | 321200 |
| 2023-02-16 | 58.41 | $106.84 | 310500 |
| 2023-02-15 | 60.57 | $107.73 | 241300 |
| 2023-02-14 | 59.33 | $106.96 | 419600 |
| 2023-02-13 | 59.06 | $106.79 | 337200 |
| 2023-02-10 | 58.83 | $106.64 | 267900 |
| 2023-02-09 | 58.67 | $106.53 | 324600 |
| 2023-02-08 | 61.73 | $108.00 | 349900 |
| 2023-02-07 | 63.90 | $109.01 | 463500 |
| 2023-02-06 | 62.71 | $108.05 | 339100 |
| 2023-02-03 | 66.06 | $109.61 | 394400 |
| 2023-02-02 | 69.68 | $111.21 | 695600 |
| 2023-02-01 | 64.48 | $106.71 | 730600 |
| 2023-01-31 | 64.26 | $106.54 | 641700 |
| 2023-01-30 | 60.02 | $103.48 | 371900 |
| 2023-01-27 | 62.60 | $104.60 | 360800 |
| 2023-01-26 | 62.06 | $104.21 | 318200 |
| 2023-01-25 | 58.28 | $101.63 | 506500 |
| 2023-01-24 | 57.55 | $101.16 | 289500 |
| 2023-01-23 | 60.17 | $102.39 | 647100 |
| 2023-01-20 | 56.71 | $100.12 | 397300 |
| 2023-01-19 | 55.46 | $99.35 | 466200 |
| 2023-01-18 | 59.69 | $101.34 | 404900 |
| 2023-01-17 | 63.45 | $102.97 | 776800 |
| 2023-01-13 | 62.24 | $102.10 | 441800 |
| 2023-01-12 | 62.08 | $101.98 | 838300 |
| 2023-01-11 | 61.32 | $101.41 | 938200 |
| 2023-01-10 | 56.83 | $98.29 | 455900 |
| 2023-01-09 | 53.60 | $96.32 | 283300 |
| 2023-01-06 | 53.29 | $96.14 | 396500 |
| 2023-01-05 | 46.20 | $92.32 | 431000 |
| 2023-01-04 | 49.01 | $93.84 | 480200 |
| 2023-01-03 | 44.74 | $91.81 | 794900 |
| 2022-12-30 | 49.80 | $94.40 | 297800 |
| 2022-12-29 | 50.40 | $94.69 | 462800 |
| 2022-12-28 | 47.93 | $93.50 | 728700 |
| 2022-12-27 | 48.45 | $93.77 | 284700 |
| 2022-12-23 | 48.43 | $93.76 | 234800 |
| 2022-12-22 | 47.29 | $93.16 | 380700 |
| 2022-12-21 | 47.84 | $93.49 | 404500 |
| 2022-12-20 | 45.79 | $92.37 | 302400 |
| 2022-12-19 | 45.33 | $92.12 | 468800 |
| 2022-12-16 | 47.87 | $93.78 | 870600 |
| 2022-12-15 | 53.36 | $96.98 | 682100 |
| 2022-12-14 | 60.86 | $100.60 | 739900 |
| 2022-12-13 | 60.70 | $100.49 | 1.2M |
| 2022-12-12 | 55.42 | $97.12 | 483900 |
| 2022-12-09 | 50.93 | $94.71 | 379300 |
| 2022-12-08 | 49.74 | $94.11 | 326100 |
| 2022-12-07 | 48.41 | $93.44 | 387200 |
| 2022-12-06 | 47.30 | $92.88 | 743900 |
| 2022-12-05 | 52.05 | $95.38 | 701500 |
| 2022-12-02 | 61.14 | $99.28 | 462700 |
| 2022-12-01 | 63.38 | $100.11 | 495300 |
| 2022-11-30 | 63.46 | $100.14 | 829100 |
| 2022-11-29 | 61.95 | $99.14 | 503800 |
| 2022-11-28 | 61.66 | $98.95 | 552400 |
| 2022-11-25 | 64.15 | $99.98 | 273800 |
| 2022-11-23 | 63.42 | $99.44 | 478500 |
| 2022-11-22 | 61.46 | $98.04 | 430300 |
| 2022-11-21 | 59.22 | $96.52 | 513500 |
| 2022-11-18 | 59.16 | $96.48 | 599400 |
| 2022-11-17 | 58.47 | $96.00 | 584900 |
| 2022-11-16 | 58.84 | $96.19 | 577100 |
| 2022-11-15 | 58.21 | $95.72 | 379300 |
| 2022-11-14 | 55.39 | $93.67 | 589700 |
| 2022-11-11 | 59.57 | $95.91 | 624500 |
| 2022-11-10 | 58.73 | $95.28 | 556300 |
| 2022-11-09 | 46.85 | $88.07 | 603600 |
| 2022-11-08 | 45.34 | $87.34 | 568700 |
| 2022-11-07 | 46.47 | $88.00 | 778100 |
| 2022-11-04 | 47.78 | $88.76 | 1.3M |
| 2022-11-03 | 49.42 | $89.70 | 655500 |
| 2022-11-02 | 50.67 | $90.41 | 737600 |
| 2022-11-01 | 56.70 | $93.56 | 531900 |
| 2022-10-31 | 54.53 | $92.23 | 917600 |
| 2022-10-28 | 57.06 | $93.47 | 511200 |
| 2022-10-27 | 54.86 | $92.10 | 334200 |
| 2022-10-26 | 54.03 | $91.59 | 460800 |
| 2022-10-25 | 54.33 | $91.75 | 476800 |
| 2022-10-24 | 49.11 | $88.63 | 314600 |
| 2022-10-21 | 49.07 | $88.61 | 554400 |
| 2022-10-20 | 47.03 | $87.44 | 401600 |
| 2022-10-19 | 46.29 | $87.02 | 604800 |
| 2022-10-18 | 48.92 | $88.73 | 514600 |
| 2022-10-17 | 46.49 | $87.29 | 513700 |
| 2022-10-14 | 40.56 | $84.12 | 568400 |
| 2022-10-13 | 41.87 | $85.06 | 361600 |
| 2022-10-12 | 38.40 | $83.33 | 539600 |
| 2022-10-11 | 39.60 | $84.25 | 635100 |
| 2022-10-10 | 38.67 | $83.78 | 449400 |
| 2022-10-07 | 40.32 | $85.10 | 686600 |
| 2022-10-06 | 42.95 | $87.10 | 447400 |
| 2022-10-05 | 43.78 | $87.71 | 945900 |
| 2022-10-04 | 45.02 | $88.63 | 1.1M |
| 2022-10-03 | 36.57 | $84.09 | 755500 |
| 2022-09-30 | 33.13 | $82.49 | 788700 |
| 2022-09-29 | 34.71 | $83.90 | 638800 |
| 2022-09-28 | 37.09 | $85.90 | 617900 |
| 2022-09-27 | 30.21 | $82.87 | 629800 |
| 2022-09-26 | 29.53 | $82.59 | 739900 |
| 2022-09-23 | 31.18 | $84.20 | 666900 |
| 2022-09-22 | 32.14 | $85.10 | 591300 |
| 2022-09-21 | 35.89 | $88.34 | 300100 |
| 2022-09-20 | 38.27 | $90.15 | 417600 |
| 2022-09-19 | 42.38 | $92.95 | 375700 |
| 2022-09-16 | 41.87 | $92.71 | 1.1M |
| 2022-09-15 | 45.09 | $94.75 | 427500 |
| 2022-09-14 | 46.03 | $95.32 | 634200 |
| 2022-09-13 | 46.40 | $95.55 | 388300 |
| 2022-09-12 | 53.69 | $99.63 | 469500 |
| 2022-09-09 | 51.26 | $98.27 | 462500 |
| 2022-09-08 | 48.66 | $96.88 | 443800 |
| 2022-09-07 | 48.26 | $96.67 | 335800 |
| 2022-09-06 | 40.59 | $92.98 | 627300 |
| 2022-09-02 | 39.45 | $92.49 | 350300 |
| 2022-09-01 | 41.61 | $93.89 | 409500 |
| 2022-08-31 | 41.61 | $93.89 | 305500 |
| 2022-08-30 | 41.84 | $94.05 | 430500 |
| 2022-08-29 | 44.52 | $95.84 | 434900 |
| 2022-08-26 | 46.83 | $97.29 | 344100 |
| 2022-08-25 | 52.14 | $100.29 | 198100 |
| 2022-08-24 | 48.97 | $98.56 | 280400 |
| 2022-08-23 | 47.52 | $97.80 | 259100 |
| 2022-08-22 | 47.01 | $97.53 | 490300 |
| 2022-08-19 | 57.16 | $102.74 | 496500 |
| 2022-08-18 | 60.29 | $104.06 | 244800 |
| 2022-08-17 | 59.65 | $103.66 | 425800 |
| 2022-08-16 | 65.30 | $105.93 | 220700 |
| 2022-08-15 | 65.24 | $105.89 | 351800 |
| 2022-08-12 | 64.79 | $105.55 | 194600 |
| 2022-08-11 | 63.28 | $104.41 | 376100 |
| 2022-08-10 | 63.41 | $104.47 | 336800 |
| 2022-08-09 | 60.46 | $102.29 | 395200 |
| 2022-08-08 | 60.98 | $102.53 | 375100 |
| 2022-08-05 | 58.30 | $100.62 | 250700 |
| 2022-08-04 | 57.50 | $100.07 | 514000 |
| 2022-08-03 | 57.59 | $100.12 | 610700 |
| 2022-08-02 | 56.13 | $99.06 | 512800 |
| 2022-08-01 | 59.46 | $100.87 | 500600 |
| 2022-07-29 | 59.81 | $101.06 | 567000 |
| 2022-07-28 | 58.23 | $99.79 | 433100 |
| 2022-07-27 | 55.57 | $97.75 | 488700 |
| 2022-07-26 | 50.34 | $94.20 | 438500 |
| 2022-07-25 | 53.76 | $96.22 | 439900 |
| 2022-07-22 | 53.64 | $96.14 | 579200 |
| 2022-07-21 | 57.53 | $98.36 | 402200 |
| 2022-07-20 | 60.17 | $99.77 | 952500 |
| 2022-07-19 | 56.37 | $96.95 | 722600 |
| 2022-07-18 | 49.30 | $92.60 | 529200 |
| 2022-07-15 | 47.61 | $91.69 | 315800 |
| 2022-07-14 | 41.90 | $88.86 | 410600 |
| 2022-07-13 | 44.37 | $90.38 | 295300 |
| 2022-07-12 | 44.51 | $90.47 | 363200 |
| 2022-07-11 | 44.18 | $90.30 | 389100 |
| 2022-07-08 | 45.84 | $91.38 | 403600 |
| 2022-07-07 | 46.36 | $91.72 | 598100 |
| 2022-07-06 | 40.06 | $88.41 | 432900 |
| 2022-07-05 | 39.95 | $88.36 | 572100 |
| 2022-07-01 | 40.12 | $88.49 | 617600 |
| 2022-06-30 | 39.15 | $87.97 | 575300 |
| 2022-06-29 | 39.53 | $88.29 | 533800 |
| 2022-06-28 | 40.47 | $89.11 | 457100 |
| 2022-06-27 | 42.92 | $91.18 | 396700 |
| 2022-06-24 | 44.03 | $92.09 | 1.3M |
| 2022-06-23 | 42.44 | $91.07 | 566400 |
| 2022-06-22 | 40.11 | $89.60 | 630100 |
| 2022-06-21 | 39.99 | $89.52 | 720200 |
| 2022-06-17 | 38.19 | $88.35 | 1.6M |
| 2022-06-16 | 31.86 | $84.54 | 1.5M |
| 2022-06-15 | 35.30 | $88.36 | 829800 |
| 2022-06-14 | 32.56 | $86.85 | 920000 |
| 2022-06-13 | 32.62 | $86.92 | 1.2M |
| 2022-06-10 | 34.82 | $89.41 | 995300 |
| 2022-06-09 | 38.69 | $93.31 | 466700 |
| 2022-06-08 | 41.29 | $95.63 | 333800 |
| 2022-06-07 | 43.95 | $97.83 | 286900 |
| 2022-06-06 | 41.93 | $96.58 | 319800 |
| 2022-06-03 | 41.03 | $96.02 | 323200 |
| 2022-06-02 | 43.09 | $97.83 | 441700 |
| 2022-06-01 | 41.80 | $96.99 | 324600 |
| 2022-05-31 | 42.85 | $97.95 | 747600 |
| 2022-05-27 | 43.74 | $98.77 | 399900 |
| 2022-05-26 | 39.66 | $95.97 | 654700 |
| 2022-05-25 | 36.78 | $94.12 | 830500 |
| 2022-05-24 | 32.43 | $91.49 | 998200 |
| 2022-05-23 | 37.16 | $96.61 | 559300 |
| 2022-05-20 | 34.24 | $94.97 | 906400 |
| 2022-05-19 | 33.31 | $94.45 | 852300 |
| 2022-05-18 | 36.10 | $97.43 | 446700 |
| 2022-05-17 | 39.57 | $100.71 | 516600 |
| 2022-05-16 | 35.88 | $98.64 | 328600 |
| 2022-05-13 | 36.44 | $99.19 | 508200 |
| 2022-05-12 | 30.68 | $96.12 | 707000 |
| 2022-05-11 | 31.36 | $96.89 | 565000 |
| 2022-05-10 | 31.98 | $97.60 | 906800 |
| 2022-05-09 | 32.10 | $97.74 | 909900 |
| 2022-05-06 | 38.49 | $104.35 | 881600 |
| 2022-05-05 | 41.89 | $107.19 | 977200 |
| 2022-05-04 | 44.88 | $109.44 | 727500 |
| 2022-05-03 | 40.63 | $107.06 | 838200 |
| 2022-05-02 | 44.01 | $109.55 | 569200 |
| 2022-04-29 | 45.24 | $110.41 | 555100 |
| 2022-04-28 | 51.15 | $114.14 | 356600 |
| 2022-04-27 | 47.33 | $111.96 | 402700 |
| 2022-04-26 | 45.74 | $111.10 | 580700 |
| 2022-04-25 | 50.81 | $114.09 | 434800 |
| 2022-04-22 | 50.64 | $113.99 | 314800 |
| 2022-04-21 | 55.58 | $116.64 | 377400 |
| 2022-04-20 | 57.00 | $117.35 | 555100 |
| 2022-04-19 | 53.04 | $114.88 | 531800 |
| 2022-04-18 | 48.64 | $112.46 | 259000 |
| 2022-04-14 | 49.17 | $112.75 | 298700 |
| 2022-04-13 | 51.25 | $113.90 | 323500 |
| 2022-04-12 | 49.85 | $113.10 | 328900 |
| 2022-04-11 | 50.92 | $113.72 | 372200 |
| 2022-04-08 | 50.35 | $113.37 | 260200 |
| 2022-04-07 | 52.28 | $114.53 | 314500 |
| 2022-04-06 | 55.29 | $116.26 | 277100 |
| 2022-04-05 | 55.00 | $116.06 | 254000 |
| 2022-04-04 | 57.52 | $117.51 | 249700 |
| 2022-04-01 | 58.92 | $118.30 | 369500 |
| 2022-03-31 | 56.21 | $116.18 | 380500 |
| 2022-03-30 | 57.57 | $116.98 | 360400 |
| 2022-03-29 | 58.87 | $117.75 | 405900 |
| 2022-03-28 | 54.74 | $114.48 | 302800 |
| 2022-03-25 | 57.23 | $115.97 | 319300 |
| 2022-03-24 | 53.67 | $113.32 | 252300 |
| 2022-03-23 | 51.78 | $112.01 | 330400 |
| 2022-03-22 | 54.36 | $113.62 | 391000 |
| 2022-03-21 | 54.23 | $113.52 | 594600 |
| 2022-03-18 | 52.87 | $112.49 | 912100 |
| 2022-03-17 | 53.93 | $113.21 | 298000 |
| 2022-03-16 | 52.28 | $111.91 | 420000 |
| 2022-03-15 | 49.51 | $109.81 | 277500 |
| 2022-03-14 | 46.82 | $107.89 | 429800 |
| 2022-03-11 | 48.11 | $108.91 | 375400 |
| 2022-03-10 | 48.85 | $109.50 | 509000 |
| 2022-03-09 | 48.19 | $108.98 | 440200 |
| 2022-03-08 | 42.41 | $104.78 | 595900 |
| 2022-03-07 | 37.35 | $101.57 | 636700 |
| 2022-03-04 | 44.33 | $107.62 | 364900 |
| 2022-03-03 | 48.29 | $110.41 | 372700 |
| 2022-03-02 | 46.80 | $109.49 | 433000 |
| 2022-03-01 | 42.86 | $107.17 | 439500 |
| 2022-02-28 | 45.47 | $109.06 | 951900 |
| 2022-02-25 | 50.96 | $112.59 | 1.0M |
| 2022-02-24 | 51.24 | $112.76 | 668600 |
| 2022-02-23 | 45.60 | $109.42 | 473100 |
| 2022-02-22 | 46.25 | $109.85 | 406100 |
| 2022-02-18 | 48.50 | $111.31 | 396600 |
| 2022-02-17 | 47.99 | $111.00 | 257500 |
| 2022-02-16 | 51.49 | $113.24 | 259000 |
| 2022-02-15 | 50.35 | $112.50 | 240700 |
| 2022-02-14 | 45.24 | $109.39 | 503400 |
| 2022-02-11 | 47.37 | $110.82 | 349400 |
| 2022-02-10 | 50.15 | $112.59 | 468800 |
| 2022-02-09 | 54.75 | $115.26 | 438500 |
| 2022-02-08 | 46.79 | $110.68 | 371100 |
| 2022-02-07 | 43.21 | $108.95 | 333000 |
| 2022-02-04 | 45.11 | $110.09 | 373700 |
| 2022-02-03 | 45.76 | $110.48 | 340500 |
| 2022-02-02 | 46.02 | $110.64 | 393300 |
| 2022-02-01 | 45.77 | $110.50 | 387400 |
| 2022-01-31 | 46.15 | $110.76 | 438100 |
| 2022-01-28 | 39.58 | $107.24 | 505000 |
| 2022-01-27 | 33.90 | $104.63 | 412200 |
| 2022-01-26 | 37.27 | $107.27 | 411500 |
| 2022-01-25 | 38.75 | $108.34 | 493200 |
| 2022-01-24 | 39.92 | $109.17 | 719600 |
| 2022-01-21 | 35.86 | $107.34 | 609500 |
| 2022-01-20 | 37.32 | $108.45 | 323900 |
| 2022-01-19 | 38.70 | $109.48 | 365500 |
| 2022-01-18 | 41.14 | $111.22 | 295400 |
| 2022-01-14 | 43.32 | $112.68 | 530100 |
| 2022-01-13 | 47.16 | $115.04 | 433000 |
| 2022-01-12 | 46.86 | $114.88 | 260500 |
| 2022-01-11 | 48.05 | $115.61 | 277400 |
| 2022-01-10 | 45.73 | $114.32 | 251800 |
| 2022-01-07 | 49.09 | $116.40 | 343400 |
| 2022-01-06 | 49.48 | $116.63 | 227500 |
| 2022-01-05 | 48.77 | $116.20 | 449500 |
| 2022-01-04 | 58.18 | $121.42 | 350000 |
| 2022-01-03 | 59.26 | $121.94 | 394300 |
| 2021-12-31 | 58.36 | $121.30 | 186300 |
| 2021-12-30 | 60.43 | $122.34 | 230700 |
| 2021-12-29 | 58.16 | $120.67 | 200000 |
| 2021-12-28 | 57.36 | $120.09 | 185700 |
| 2021-12-27 | 57.10 | $119.90 | 227100 |
| 2021-12-23 | 54.96 | $118.33 | 229400 |
| 2021-12-22 | 57.91 | $120.02 | 353600 |
| 2021-12-21 | 52.12 | $116.01 | 316500 |
| 2021-12-20 | 47.05 | $113.07 | 257400 |
| 2021-12-17 | 50.75 | $115.20 | 1.0M |
| 2021-12-16 | 49.51 | $114.50 | 453300 |
| 2021-12-15 | 49.65 | $114.58 | 365000 |
| 2021-12-14 | 48.17 | $113.70 | 395100 |
| 2021-12-13 | 49.75 | $114.70 | 328900 |
| 2021-12-10 | 52.09 | $116.14 | 449400 |
| 2021-12-09 | 49.42 | $114.44 | 163800 |
| 2021-12-08 | 51.39 | $115.67 | 174200 |
| 2021-12-07 | 50.98 | $115.40 | 367400 |
| 2021-12-06 | 47.27 | $113.01 | 348800 |
| 2021-12-03 | 44.16 | $111.16 | 322100 |
| 2021-12-02 | 45.45 | $112.10 | 410200 |
| 2021-12-01 | 34.65 | $106.52 | 300300 |
| 2021-11-30 | 38.17 | $109.26 | 378400 |
| 2021-11-29 | 42.44 | $112.11 | 315900 |
| 2021-11-26 | 40.72 | $111.33 | 343300 |
| 2021-11-24 | 46.87 | $114.93 | 387200 |
| 2021-11-23 | 43.78 | $113.55 | 278300 |
| 2021-11-22 | 45.08 | $114.27 | 350800 |
| 2021-11-19 | 44.86 | $114.17 | 339900 |
| 2021-11-18 | 48.89 | $116.37 | 310000 |
| 2021-11-17 | 49.74 | $116.81 | 262200 |
| 2021-11-16 | 48.42 | $116.13 | 313100 |
| 2021-11-15 | 51.85 | $117.94 | 469600 |
| 2021-11-12 | 50.64 | $117.28 | 283600 |
| 2021-11-11 | 55.69 | $119.79 | 183100 |
| 2021-11-10 | 56.66 | $120.24 | 233700 |
| 2021-11-09 | 60.10 | $121.81 | 262800 |
| 2021-11-08 | 58.39 | $120.69 | 318600 |
| 2021-11-05 | 60.16 | $121.50 | 424300 |
| 2021-11-04 | 57.51 | $119.75 | 412500 |
| 2021-11-03 | 61.39 | $121.50 | 769800 |
| 2021-11-02 | 55.56 | $117.92 | 601300 |
| 2021-11-01 | 53.90 | $117.02 | 448800 |
| 2021-10-29 | 45.70 | $113.20 | 570800 |
| 2021-10-28 | 43.96 | $112.50 | 1.0M |
| 2021-10-27 | 43.69 | $112.39 | 810000 |
| 2021-10-26 | 50.39 | $115.60 | 449900 |
| 2021-10-25 | 52.71 | $116.57 | 443700 |
| 2021-10-22 | 51.19 | $115.88 | 406400 |
| 2021-10-21 | 57.98 | $118.53 | 141100 |
| 2021-10-20 | 58.87 | $118.85 | 308700 |
| 2021-10-19 | 57.49 | $118.14 | 134600 |
| 2021-10-18 | 60.89 | $119.38 | 152400 |
| 2021-10-15 | 60.44 | $119.13 | 402700 |
| 2021-10-14 | 60.06 | $118.91 | 206200 |
| 2021-10-13 | 59.40 | $118.52 | 180200 |
| 2021-10-12 | 59.36 | $118.50 | 302400 |
| 2021-10-11 | 57.47 | $117.34 | 153500 |
| 2021-10-08 | 56.68 | $116.86 | 211800 |
| 2021-10-07 | 58.38 | $117.65 | 407800 |
| 2021-10-06 | 57.00 | $116.76 | 441700 |
| 2021-10-05 | 54.96 | $115.48 | 384000 |
| 2021-10-04 | 60.45 | $118.06 | 603600 |
| 2021-10-01 | 57.90 | $116.41 | 655400 |
| 2021-09-30 | 52.68 | $113.45 | 584700 |
| 2021-09-29 | 59.09 | $116.18 | 412100 |
| 2021-09-28 | 58.78 | $116.00 | 286000 |
| 2021-09-27 | 59.87 | $116.45 | 413100 |
| 2021-09-24 | 62.25 | $117.42 | 501200 |
| 2021-09-23 | 64.19 | $118.20 | 457500 |
| 2021-09-22 | 62.46 | $116.99 | 600100 |
| 2021-09-21 | 57.74 | $114.04 | 663100 |
| 2021-09-20 | 50.09 | $110.25 | 618900 |
| 2021-09-17 | 49.09 | $109.82 | 1.1M |
| 2021-09-16 | 50.77 | $110.57 | 503000 |
| 2021-09-15 | 51.55 | $110.92 | 620200 |
| 2021-09-14 | 49.15 | $109.79 | 417400 |
| 2021-09-13 | 52.33 | $111.25 | 289700 |
| 2021-09-10 | 48.68 | $109.56 | 421100 |
| 2021-09-09 | 53.90 | $111.81 | 420700 |
| 2021-09-08 | 59.94 | $114.04 | 349100 |
| 2021-09-07 | 61.77 | $114.66 | 343000 |
| 2021-09-03 | 65.71 | $115.94 | 307900 |
| 2021-09-02 | 66.72 | $116.26 | 339300 |
| 2021-09-01 | 64.84 | $115.09 | 286300 |
| 2021-08-31 | 62.69 | $113.83 | 326600 |
| 2021-08-30 | 64.60 | $114.47 | 298700 |
| 2021-08-27 | 62.82 | $113.41 | 316700 |
| 2021-08-26 | 60.24 | $111.97 | 220100 |
| 2021-08-25 | 63.49 | $113.09 | 489300 |
| 2021-08-24 | 59.31 | $110.85 | 318400 |
| 2021-08-23 | 58.77 | $110.58 | 381900 |
| 2021-08-20 | 56.24 | $109.34 | 335500 |
| 2021-08-19 | 52.04 | $107.48 | 325700 |
| 2021-08-18 | 55.00 | $108.58 | 300300 |
| 2021-08-17 | 54.74 | $108.46 | 360100 |
| 2021-08-16 | 54.76 | $108.47 | 172500 |
| 2021-08-13 | 56.93 | $109.32 | 129000 |
| 2021-08-12 | 56.95 | $109.33 | 196100 |
| 2021-08-11 | 57.02 | $109.36 | 214800 |
| 2021-08-10 | 54.48 | $107.96 | 297000 |
| 2021-08-09 | 55.71 | $108.51 | 289700 |
| 2021-08-06 | 61.10 | $110.77 | 275100 |
| 2021-08-05 | 57.43 | $108.65 | 713600 |
| 2021-08-04 | 52.73 | $106.30 | 372000 |
| 2021-08-03 | 54.73 | $107.12 | 271600 |
| 2021-08-02 | 54.86 | $107.17 | 329800 |
| 2021-07-30 | 53.75 | $106.60 | 263600 |
| 2021-07-29 | 52.77 | $106.09 | 212100 |
| 2021-07-28 | 49.75 | $104.57 | 289100 |
| 2021-07-27 | 49.57 | $104.48 | 460100 |
| 2021-07-26 | 49.60 | $104.50 | 497900 |
| 2021-07-23 | 48.71 | $104.02 | 407500 |
| 2021-07-22 | 45.54 | $102.36 | 207500 |
| 2021-07-21 | 49.25 | $104.49 | 530500 |
| 2021-07-20 | 46.51 | $103.08 | 517200 |
| 2021-07-19 | 39.82 | $100.02 | 487100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-4.30
2026-07-16
Close Price
$162.38
Vol: 477751
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.88
Average
-45.18
Maximum
-0.25
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -4.30 | $162.38 | 477751 |
| 2026-07-15 | -18.26 | $160.29 | 600000 |
| 2026-07-14 | -39.19 | $157.23 | 480127 |
| 2026-07-13 | -39.19 | $157.23 | 571000 |
| 2026-07-10 | -53.21 | $155.18 | 714282 |
| 2026-07-09 | -4.86 | $162.25 | 365700 |
| 2026-07-08 | -11.72 | $160.09 | 521500 |
| 2026-07-07 | -11.80 | $160.08 | 618622 |
| 2026-07-06 | -4.26 | $158.01 | 414400 |
| 2026-07-02 | -8.71 | $157.56 | 505800 |
| 2026-07-01 | -17.82 | $156.64 | 609500 |
| 2026-06-30 | -13.28 | $155.98 | 492241 |
| 2026-06-29 | -8.74 | $156.38 | 524637 |
| 2026-06-26 | -6.95 | $156.10 | 2.9M |
| 2026-06-25 | -19.09 | $154.36 | 501605 |
| 2026-06-24 | -26.16 | $153.73 | 575718 |
| 2026-06-23 | -44.66 | $152.38 | 561948 |
| 2026-06-22 | -53.29 | $151.75 | 698931 |
| 2026-06-18 | -82.05 | $149.65 | 1.1M |
| 2026-06-17 | -89.59 | $149.10 | 697100 |
| 2026-06-16 | -51.27 | $150.99 | 633307 |
| 2026-06-15 | -11.54 | $154.48 | 528014 |
| 2026-06-12 | -5.71 | $154.35 | 529642 |
| 2026-06-11 | -24.03 | $152.36 | 429830 |
| 2026-06-10 | -38.95 | $150.74 | 497730 |
| 2026-06-09 | -40.79 | $150.54 | 638000 |
| 2026-06-08 | -58.82 | $149.69 | 552000 |
| 2026-06-05 | -49.86 | $151.42 | 363122 |
| 2026-06-04 | -53.22 | $150.93 | 396400 |
| 2026-06-03 | -45.18 | $149.59 | 509236 |
| 2026-06-02 | -38.47 | $150.48 | 455621 |
| 2026-06-01 | -38.52 | $150.47 | 563924 |
| 2026-05-29 | -29.11 | $152.46 | 513500 |
| 2026-05-28 | -28.93 | $152.12 | 364600 |
| 2026-05-27 | -27.10 | $152.07 | 514211 |
| 2026-05-26 | -18.71 | $154.12 | 528964 |
| 2026-05-22 | -22.88 | $153.10 | 523505 |
| 2026-05-21 | -23.22 | $152.61 | 453706 |
| 2026-05-20 | -26.31 | $151.80 | 487332 |
| 2026-05-19 | -35.43 | $149.41 | 664600 |
| 2026-05-18 | -42.50 | $147.49 | 878041 |
| 2026-05-15 | -49.91 | $145.54 | 672340 |
| 2026-05-14 | -42.81 | $147.41 | 696700 |
| 2026-05-13 | -45.81 | $146.62 | 1.2M |
| 2026-05-12 | -42.32 | $147.54 | 1.0M |
| 2026-05-11 | -24.38 | $152.26 | 1.1M |
| 2026-05-08 | -2.80 | $157.93 | 1.3M |
| 2026-05-07 | -0.81 | $151.20 | 1.4M |
| 2026-05-06 | -10.74 | $141.15 | 789541 |
| 2026-05-05 | -28.43 | $138.52 | 610048 |
| 2026-05-04 | -14.32 | $139.53 | 722513 |
| 2026-05-01 | -3.48 | $140.35 | 916227 |
| 2026-04-30 | -10.37 | $137.84 | 504200 |
| 2026-04-29 | -23.06 | $135.98 | 474600 |
| 2026-04-28 | -26.28 | $134.88 | 359629 |
| 2026-04-27 | -21.17 | $135.75 | 517300 |
| 2026-04-24 | -29.38 | $134.35 | 479900 |
| 2026-04-23 | -35.95 | $133.23 | 413114 |
| 2026-04-22 | -34.08 | $133.55 | 469439 |
| 2026-04-21 | -31.44 | $134.00 | 484800 |
| 2026-04-20 | -24.52 | $135.18 | 553300 |
| 2026-04-17 | -25.34 | $135.04 | 601640 |
| 2026-04-16 | -2.13 | $135.15 | 399600 |
| 2026-04-15 | -8.08 | $134.37 | 459700 |
| 2026-04-14 | -6.17 | $134.62 | 485198 |
| 2026-04-13 | -17.17 | $132.92 | 316323 |
| 2026-04-10 | -17.26 | $133.43 | 218800 |
| 2026-04-09 | -22.24 | $132.87 | 408007 |
| 2026-04-08 | -27.76 | $132.12 | 671400 |
| 2026-04-07 | -57.47 | $128.77 | 362572 |
| 2026-04-06 | -61.29 | $128.19 | 332400 |
| 2026-04-02 | -64.91 | $127.64 | 533200 |
| 2026-04-01 | -78.09 | $126.01 | 552100 |
| 2026-03-31 | -75.07 | $126.66 | 968815 |
| 2026-03-30 | -95.42 | $123.71 | 823730 |
| 2026-03-27 | -95.07 | $123.77 | 678007 |
| 2026-03-26 | -82.99 | $126.49 | 461000 |
| 2026-03-25 | -83.11 | $126.47 | 428600 |
| 2026-03-24 | -76.55 | $127.52 | 606060 |
| 2026-03-23 | -79.05 | $127.12 | 1.0M |
| 2026-03-20 | -95.00 | $124.57 | 1.1M |
| 2026-03-19 | -84.07 | $127.41 | 743500 |
| 2026-03-18 | -70.40 | $130.51 | 679974 |
| 2026-03-17 | -43.07 | $134.10 | 414636 |
| 2026-03-16 | -46.27 | $133.68 | 464749 |
| 2026-03-13 | -42.77 | $134.14 | 400766 |
| 2026-03-12 | -44.37 | $133.93 | 512844 |
| 2026-03-11 | -38.66 | $134.68 | 440338 |
| 2026-03-10 | -30.90 | $135.70 | 637329 |
| 2026-03-09 | -28.46 | $136.02 | 666800 |
| 2026-03-06 | -28.31 | $136.04 | 399720 |
| 2026-03-05 | -9.89 | $138.46 | 480603 |
| 2026-03-04 | -4.65 | $139.12 | 454133 |
| 2026-03-03 | -4.03 | $139.08 | 749648 |
| 2026-03-02 | -1.95 | $139.18 | 629033 |
| 2026-02-27 | -6.79 | $137.74 | 901200 |
| 2026-02-26 | -21.15 | $135.71 | 803307 |
| 2026-02-25 | -13.77 | $135.02 | 681609 |
| 2026-02-24 | -21.27 | $134.11 | 493900 |
| 2026-02-23 | -38.42 | $132.03 | 675358 |
| 2026-02-20 | -22.34 | $133.98 | 1.2M |
| 2026-02-19 | -31.82 | $132.83 | 587218 |
| 2026-02-18 | -24.40 | $133.73 | 703400 |
| 2026-02-17 | -33.97 | $132.57 | 539400 |
| 2026-02-13 | -40.40 | $131.79 | 452000 |
| 2026-02-12 | -44.44 | $131.30 | 541900 |
| 2026-02-11 | -33.39 | $132.64 | 446400 |
| 2026-02-10 | -9.89 | $135.49 | 651400 |
| 2026-02-09 | -20.20 | $132.42 | 631225 |
| 2026-02-06 | -11.98 | $133.23 | 656846 |
| 2026-02-05 | -33.30 | $131.13 | 629555 |
| 2026-02-04 | -61.93 | $128.31 | 475044 |
| 2026-02-03 | -74.55 | $126.06 | 364049 |
| 2026-02-02 | -59.11 | $127.79 | 516241 |
| 2026-01-30 | -54.46 | $128.31 | 414457 |
| 2026-01-29 | -57.23 | $128.00 | 393200 |
| 2026-01-28 | -65.09 | $127.12 | 324444 |
| 2026-01-27 | -55.71 | $128.17 | 254600 |
| 2026-01-26 | -52.05 | $128.58 | 255830 |
| 2026-01-23 | -50.98 | $128.70 | 305500 |
| 2026-01-22 | -42.23 | $129.68 | 396600 |
| 2026-01-21 | -21.52 | $132.00 | 787800 |
| 2026-01-20 | -34.64 | $130.53 | 533900 |
| 2026-01-16 | -19.20 | $132.26 | 360729 |
| 2026-01-15 | -9.28 | $132.79 | 367938 |
| 2026-01-14 | -5.96 | $130.78 | 551600 |
| 2026-01-13 | -15.40 | $129.80 | 294900 |
| 2026-01-12 | -17.97 | $129.60 | 454518 |
| 2026-01-09 | -20.41 | $129.41 | 407705 |
| 2026-01-08 | -48.68 | $127.48 | 385028 |
| 2026-01-07 | -55.88 | $127.19 | 493239 |
| 2026-01-06 | -62.76 | $127.28 | 536812 |
| 2026-01-05 | -90.43 | $124.50 | 483952 |
| 2026-01-02 | -97.09 | $124.12 | 531412 |
| 2025-12-31 | -86.90 | $126.58 | 433860 |
| 2025-12-30 | -84.02 | $126.83 | 301419 |
| 2025-12-29 | -92.30 | $126.11 | 359147 |
| 2025-12-26 | -87.24 | $126.55 | 201200 |
| 2025-12-24 | -85.31 | $126.79 | 187641 |
| 2025-12-23 | -85.64 | $126.76 | 384500 |
| 2025-12-22 | -77.58 | $127.50 | 480700 |
| 2025-12-19 | -88.30 | $127.31 | 978930 |
| 2025-12-18 | -69.00 | $128.91 | 639900 |
| 2025-12-17 | -58.99 | $129.74 | 524400 |
| 2025-12-16 | -71.28 | $128.45 | 612435 |
| 2025-12-15 | -88.47 | $126.96 | 654100 |
| 2025-12-12 | -76.47 | $128.00 | 590500 |
| 2025-12-11 | -62.40 | $129.22 | 502000 |
| 2025-12-10 | -47.64 | $130.50 | 1.0M |
| 2025-12-09 | -48.53 | $129.67 | 584805 |
| 2025-12-08 | -30.72 | $131.49 | 446400 |
| 2025-12-05 | -12.63 | $132.85 | 452026 |
| 2025-12-04 | -12.45 | $132.50 | 246900 |
| 2025-12-03 | -14.03 | $132.23 | 355842 |
| 2025-12-02 | -16.25 | $131.85 | 464300 |
| 2025-12-01 | -11.94 | $132.57 | 366210 |
| 2025-11-28 | -11.10 | $132.39 | 314900 |
| 2025-11-26 | -10.95 | $132.42 | 325700 |
| 2025-11-25 | -8.96 | $132.54 | 371214 |
| 2025-11-24 | -3.50 | $132.10 | 592500 |
| 2025-11-21 | -1.81 | $131.27 | 365000 |
| 2025-11-20 | -17.60 | $127.79 | 326407 |
| 2025-11-19 | -20.20 | $127.37 | 450200 |
| 2025-11-18 | -8.28 | $129.30 | 462945 |
| 2025-11-17 | -24.16 | $126.66 | 572600 |
| 2025-11-14 | -5.71 | $129.63 | 556111 |
| 2025-11-13 | -18.57 | $127.56 | 596522 |
| 2025-11-12 | -8.64 | $128.09 | 660328 |
| 2025-11-11 | -8.25 | $127.47 | 719179 |
| 2025-11-10 | -19.62 | $124.94 | 546724 |
| 2025-11-07 | -8.81 | $126.35 | 1.2M |
| 2025-11-06 | -31.43 | $119.97 | 593794 |
| 2025-11-05 | -49.81 | $118.49 | 803600 |
| 2025-11-04 | -36.02 | $119.60 | 612926 |
| 2025-11-03 | -37.17 | $119.52 | 605100 |
| 2025-10-31 | -55.91 | $118.59 | 499149 |
| 2025-10-30 | -97.70 | $116.11 | 341211 |
| 2025-10-29 | -95.69 | $116.42 | 376116 |
| 2025-10-28 | -66.34 | $119.38 | 318000 |
| 2025-10-27 | -57.52 | $120.02 | 335300 |
| 2025-10-24 | -55.17 | $120.19 | 259241 |
| 2025-10-23 | -57.10 | $120.05 | 341600 |
| 2025-10-22 | -41.93 | $121.15 | 386844 |
| 2025-10-21 | -42.48 | $121.11 | 449707 |
| 2025-10-20 | -60.84 | $120.10 | 434700 |
| 2025-10-17 | -74.23 | $119.02 | 671200 |
| 2025-10-16 | -85.50 | $118.11 | 396300 |
| 2025-10-15 | -60.70 | $121.00 | 451800 |
| 2025-10-14 | -74.33 | $120.00 | 235027 |
| 2025-10-13 | -83.12 | $118.99 | 352919 |
| 2025-10-10 | -97.65 | $117.32 | 443350 |
| 2025-10-09 | -99.12 | $118.38 | 362200 |
| 2025-10-08 | -90.09 | $120.79 | 269146 |
| 2025-10-07 | -87.69 | $121.47 | 361730 |
| 2025-10-06 | -79.05 | $122.20 | 352641 |
| 2025-10-03 | -67.70 | $123.22 | 540940 |
| 2025-10-02 | -83.80 | $122.03 | 318000 |
| 2025-10-01 | -80.69 | $122.32 | 755732 |
| 2025-09-30 | -79.61 | $122.42 | 477100 |
| 2025-09-29 | -95.71 | $120.92 | 421723 |
| 2025-09-26 | -88.09 | $121.63 | 326000 |
| 2025-09-25 | -99.14 | $120.60 | 588500 |
| 2025-09-24 | -94.20 | $123.02 | 546500 |
| 2025-09-23 | -80.44 | $124.33 | 338642 |
| 2025-09-22 | -81.90 | $124.23 | 313800 |
| 2025-09-19 | -85.41 | $123.75 | 1000000 |
| 2025-09-18 | -51.36 | $125.32 | 489630 |
| 2025-09-17 | -35.38 | $126.61 | 444723 |
| 2025-09-16 | -32.46 | $126.36 | 941700 |
| 2025-09-15 | -19.59 | $127.74 | 450100 |
| 2025-09-12 | -20.90 | $127.60 | 298934 |
| 2025-09-11 | -9.51 | $128.82 | 706831 |
| 2025-09-10 | -24.83 | $126.60 | 429600 |
| 2025-09-09 | -13.01 | $127.94 | 1.2M |
| 2025-09-08 | -9.83 | $128.25 | 489000 |
| 2025-09-05 | -11.37 | $128.00 | 338700 |
| 2025-09-04 | -1.51 | $128.01 | 359334 |
| 2025-09-03 | -13.38 | $126.28 | 301839 |
| 2025-09-02 | -21.76 | $125.06 | 505436 |
| 2025-08-29 | -6.73 | $127.25 | 497507 |
| 2025-08-28 | -14.41 | $126.13 | 421540 |
| 2025-08-27 | -4.67 | $127.55 | 857706 |
| 2025-08-26 | -14.42 | $125.29 | 562828 |
| 2025-08-25 | -12.14 | $125.60 | 415400 |
| 2025-08-22 | -3.46 | $126.78 | 824900 |
| 2025-08-21 | -29.01 | $122.42 | 478900 |
| 2025-08-20 | -32.91 | $122.61 | 726800 |
| 2025-08-19 | -50.96 | $120.55 | 725600 |
| 2025-08-18 | -45.05 | $121.38 | 1.0M |
| 2025-08-15 | -31.60 | $123.27 | 1.6M |
| 2025-08-14 | -46.19 | $121.22 | 710800 |
| 2025-08-13 | -44.20 | $121.50 | 833300 |
| 2025-08-12 | -74.09 | $117.30 | 547100 |
| 2025-08-11 | -90.61 | $114.98 | 829700 |
| 2025-08-08 | -94.21 | $115.50 | 2.3M |
| 2025-08-07 | -38.05 | $124.75 | 987000 |
| 2025-08-06 | -40.49 | $124.56 | 611800 |
| 2025-08-05 | -27.25 | $125.59 | 433300 |
| 2025-08-04 | -61.62 | $123.71 | 382400 |
| 2025-08-01 | -90.05 | $120.91 | 868700 |
| 2025-07-31 | -94.96 | $122.25 | 660100 |
| 2025-07-30 | -87.07 | $122.91 | 501900 |
| 2025-07-29 | -57.68 | $124.56 | 324500 |
| 2025-07-28 | -49.62 | $124.61 | 318300 |
| 2025-07-25 | -41.84 | $125.42 | 252800 |
| 2025-07-24 | -41.56 | $124.98 | 306900 |
| 2025-07-23 | -30.48 | $126.26 | 359500 |
| 2025-07-22 | -39.91 | $125.17 | 425100 |
| 2025-07-21 | -49.02 | $124.04 | 259000 |
| 2025-07-18 | -41.42 | $124.93 | 419700 |
| 2025-07-17 | -36.46 | $125.51 | 324100 |
| 2025-07-16 | -39.88 | $125.11 | 350800 |
| 2025-07-15 | -52.97 | $123.54 | 323100 |
| 2025-07-14 | -31.79 | $126.00 | 291000 |
| 2025-07-11 | -34.57 | $125.67 | 327400 |
| 2025-07-10 | -37.59 | $125.31 | 602500 |
| 2025-07-09 | -44.58 | $124.48 | 469300 |
| 2025-07-08 | -52.14 | $123.58 | 584400 |
| 2025-07-07 | -43.30 | $122.08 | 504400 |
| 2025-07-03 | -13.51 | $124.23 | 334500 |
| 2025-07-02 | -5.57 | $124.33 | 395600 |
| 2025-07-01 | -21.32 | $123.13 | 514600 |
| 2025-06-30 | -27.41 | $121.36 | 507300 |
| 2025-06-27 | -38.08 | $120.85 | 2.3M |
| 2025-06-26 | -30.93 | $121.17 | 409600 |
| 2025-06-25 | -64.46 | $119.26 | 515800 |
| 2025-06-24 | -16.96 | $121.60 | 410300 |
| 2025-06-23 | -18.19 | $120.92 | 572900 |
| 2025-06-20 | -26.82 | $120.09 | 981400 |
| 2025-06-18 | -29.94 | $119.79 | 490500 |
| 2025-06-17 | -32.64 | $119.53 | 542200 |
| 2025-06-16 | -33.68 | $119.43 | 388800 |
| 2025-06-13 | -35.45 | $119.26 | 359100 |
| 2025-06-12 | -12.68 | $121.45 | 276900 |
| 2025-06-11 | -10.40 | $121.67 | 339100 |
| 2025-06-10 | -9.64 | $121.67 | 301800 |
| 2025-06-09 | -19.81 | $120.70 | 391100 |
| 2025-06-06 | -16.35 | $121.03 | 385700 |
| 2025-06-05 | -23.51 | $120.10 | 411400 |
| 2025-06-04 | -3.53 | $121.30 | 359000 |
| 2025-06-03 | -2.11 | $121.30 | 408900 |
| 2025-06-02 | -10.16 | $120.40 | 506800 |
| 2025-05-30 | -8.66 | $120.54 | 878200 |
| 2025-05-29 | -5.88 | $119.68 | 453800 |
| 2025-05-28 | -21.83 | $118.23 | 361600 |
| 2025-05-27 | -18.51 | $118.51 | 622700 |
| 2025-05-23 | -56.47 | $115.31 | 496800 |
| 2025-05-22 | -58.34 | $114.65 | 459100 |
| 2025-05-21 | -51.76 | $114.91 | 427800 |
| 2025-05-20 | -15.05 | $118.57 | 539500 |
| 2025-05-19 | -7.78 | $119.21 | 537900 |
| 2025-05-16 | -1.40 | $119.87 | 811500 |
| 2025-05-15 | -19.93 | $116.87 | 487600 |
| 2025-05-14 | -28.09 | $115.74 | 753100 |
| 2025-05-13 | -5.34 | $118.89 | 630600 |
| 2025-05-12 | -5.74 | $118.60 | 645400 |
| 2025-05-09 | -30.84 | $114.84 | 936600 |
| 2025-05-08 | -27.56 | $115.27 | 1.3M |
| 2025-05-07 | -2.47 | $118.41 | 1.5M |
| 2025-05-06 | -5.15 | $116.05 | 694100 |
| 2025-05-05 | -4.27 | $116.20 | 464900 |
| 2025-05-02 | -5.35 | $115.93 | 815400 |
| 2025-05-01 | -14.80 | $114.00 | 951000 |
| 2025-04-30 | -17.04 | $113.81 | 727100 |
| 2025-04-29 | -12.77 | $114.53 | 488100 |
| 2025-04-28 | -17.10 | $113.80 | 515600 |
| 2025-04-25 | -27.08 | $112.12 | 535300 |
| 2025-04-24 | -26.43 | $112.23 | 698400 |
| 2025-04-23 | -35.21 | $110.75 | 425500 |
| 2025-04-22 | -36.82 | $110.48 | 515600 |
| 2025-04-21 | -53.86 | $107.61 | 509200 |
| 2025-04-17 | -45.67 | $108.99 | 608700 |
| 2025-04-16 | -57.30 | $107.03 | 776400 |
| 2025-04-15 | -43.47 | $109.36 | 810100 |
| 2025-04-14 | -32.72 | $111.17 | 991900 |
| 2025-04-11 | -21.79 | $113.01 | 996200 |
| 2025-04-10 | -41.57 | $109.68 | 1.4M |
| 2025-04-09 | -17.81 | $113.68 | 1.6M |
| 2025-04-08 | -86.18 | $102.35 | 1.2M |
| 2025-04-07 | -79.31 | $104.88 | 1.7M |
| 2025-04-04 | -91.51 | $105.03 | 1.2M |
| 2025-04-03 | -98.90 | $109.45 | 1.2M |
| 2025-04-02 | -64.15 | $115.95 | 644900 |
| 2025-04-01 | -78.62 | $113.36 | 488600 |
| 2025-03-31 | -76.27 | $113.78 | 467300 |
| 2025-03-28 | -83.64 | $112.46 | 391500 |
| 2025-03-27 | -83.14 | $112.55 | 486100 |
| 2025-03-26 | -75.15 | $113.98 | 500000 |
| 2025-03-25 | -81.80 | $112.79 | 873500 |
| 2025-03-24 | -81.41 | $112.86 | 572100 |
| 2025-03-21 | -90.73 | $111.19 | 1.2M |
| 2025-03-20 | -87.07 | $112.15 | 957600 |
| 2025-03-19 | -72.27 | $114.75 | 467400 |
| 2025-03-18 | -80.16 | $114.47 | 890700 |
| 2025-03-17 | -84.05 | $113.57 | 689300 |
| 2025-03-14 | -92.82 | $111.54 | 1.2M |
| 2025-03-13 | -99.25 | $110.65 | 962400 |
| 2025-03-12 | -94.74 | $114.26 | 790600 |
| 2025-03-11 | -99.88 | $116.76 | 814500 |
| 2025-03-10 | -76.83 | $122.40 | 659000 |
| 2025-03-07 | -55.97 | $125.28 | 430300 |
| 2025-03-06 | -70.60 | $123.26 | 534500 |
| 2025-03-05 | -61.55 | $124.51 | 724400 |
| 2025-03-04 | -79.94 | $121.97 | 682300 |
| 2025-03-03 | -62.27 | $124.41 | 486200 |
| 2025-02-28 | -63.58 | $124.23 | 570100 |
| 2025-02-27 | -78.57 | $122.16 | 304600 |
| 2025-02-26 | -75.45 | $122.59 | 593800 |
| 2025-02-25 | -54.89 | $125.43 | 569300 |
| 2025-02-24 | -67.78 | $123.65 | 742500 |
| 2025-02-21 | -80.38 | $121.91 | 736900 |
| 2025-02-20 | -77.48 | $122.31 | 1.6M |
| 2025-02-19 | -10.02 | $132.00 | 1.1M |
| 2025-02-18 | -0.80 | $132.90 | 1.1M |
| 2025-02-14 | -10.05 | $130.04 | 449700 |
| 2025-02-13 | -10.04 | $128.49 | 316500 |
| 2025-02-12 | -43.45 | $124.92 | 617100 |
| 2025-02-11 | -26.09 | $126.75 | 347700 |
| 2025-02-10 | -11.50 | $128.18 | 346100 |
| 2025-02-07 | -14.86 | $127.73 | 374800 |
| 2025-02-06 | -24.77 | $126.55 | 227600 |
| 2025-02-05 | -26.45 | $126.35 | 245000 |
| 2025-02-04 | -36.94 | $125.10 | 274000 |
| 2025-02-03 | -37.78 | $125.00 | 308000 |
| 2025-01-31 | -25.86 | $126.42 | 385200 |
| 2025-01-30 | -22.75 | $126.79 | 385400 |
| 2025-01-29 | -33.17 | $125.55 | 399400 |
| 2025-01-28 | -25.94 | $126.41 | 254900 |
| 2025-01-27 | -11.00 | $128.19 | 362800 |
| 2025-01-24 | -7.73 | $128.10 | 492400 |
| 2025-01-23 | -22.74 | $126.39 | 430000 |
| 2025-01-22 | -25.29 | $126.10 | 435100 |
| 2025-01-21 | -10.18 | $127.82 | 527700 |
| 2025-01-17 | -24.38 | $125.25 | 610200 |
| 2025-01-16 | -66.91 | $121.65 | 523900 |
| 2025-01-15 | -85.29 | $119.51 | 604200 |
| 2025-01-14 | -86.05 | $119.41 | 552000 |
| 2025-01-13 | -84.52 | $119.61 | 318600 |
| 2025-01-10 | -92.25 | $118.64 | 280500 |
| 2025-01-08 | -82.51 | $120.19 | 471500 |
| 2025-01-07 | -96.86 | $119.91 | 947500 |
| 2025-01-06 | -86.93 | $121.76 | 433700 |
| 2025-01-03 | -87.65 | $121.66 | 376100 |
| 2025-01-02 | -92.27 | $121.02 | 386400 |
| 2024-12-31 | -87.08 | $121.74 | 389500 |
| 2024-12-30 | -89.89 | $121.37 | 333100 |
| 2024-12-27 | -97.56 | $121.92 | 376300 |
| 2024-12-26 | -90.52 | $123.02 | 333500 |
| 2024-12-24 | -87.57 | $123.44 | 274900 |
| 2024-12-23 | -87.15 | $123.50 | 496900 |
| 2024-12-20 | -90.73 | $122.99 | 1.4M |
| 2024-12-19 | -95.65 | $122.29 | 696600 |
| 2024-12-18 | -97.89 | $121.97 | 819400 |
| 2024-12-17 | -77.78 | $128.49 | 501200 |
| 2024-12-16 | -60.69 | $129.89 | 359000 |
| 2024-12-13 | -64.34 | $129.00 | 311300 |
| 2024-12-12 | -64.71 | $128.96 | 378100 |
| 2024-12-11 | -58.29 | $129.65 | 491100 |
| 2024-12-10 | -60.43 | $129.42 | 370500 |
| 2024-12-09 | -40.13 | $131.60 | 355900 |
| 2024-12-06 | -43.67 | $131.22 | 281500 |
| 2024-12-05 | -45.90 | $131.51 | 347000 |
| 2024-12-04 | -37.12 | $132.54 | 257100 |
| 2024-12-03 | -40.70 | $132.12 | 401900 |
| 2024-12-02 | -27.73 | $133.64 | 404900 |
| 2024-11-29 | -24.49 | $134.02 | 242400 |
| 2024-11-27 | -27.90 | $133.62 | 530700 |
| 2024-11-26 | -34.79 | $133.08 | 826500 |
| 2024-11-25 | -31.99 | $133.42 | 586600 |
| 2024-11-22 | -57.30 | $130.35 | 287100 |
| 2024-11-21 | -66.20 | $129.27 | 238200 |
| 2024-11-20 | -80.46 | $127.54 | 239100 |
| 2024-11-19 | -79.59 | $127.68 | 393300 |
| 2024-11-18 | -80.41 | $127.58 | 763400 |
| 2024-11-15 | -90.41 | $126.35 | 630600 |
| 2024-11-14 | -94.77 | $127.15 | 412300 |
| 2024-11-13 | -84.66 | $128.25 | 432800 |
| 2024-11-12 | -82.26 | $128.94 | 889700 |
| 2024-11-11 | -73.99 | $130.04 | 673900 |
| 2024-11-08 | -84.96 | $128.58 | 1.1M |
| 2024-11-07 | -51.64 | $134.99 | 670200 |
| 2024-11-06 | -81.56 | $132.14 | 663800 |
| 2024-11-05 | -80.40 | $132.25 | 423000 |
| 2024-11-04 | -83.77 | $131.93 | 366900 |
| 2024-11-01 | -90.94 | $131.25 | 313900 |
| 2024-10-31 | -83.03 | $132.00 | 328800 |
| 2024-10-30 | -59.27 | $134.03 | 260000 |
| 2024-10-29 | -52.89 | $134.66 | 249000 |
| 2024-10-28 | -51.06 | $134.84 | 270300 |
| 2024-10-25 | -52.58 | $134.69 | 192300 |
| 2024-10-24 | -41.84 | $135.75 | 234000 |
| 2024-10-23 | -41.13 | $135.82 | 185300 |
| 2024-10-22 | -40.43 | $135.89 | 230300 |
| 2024-10-21 | -38.30 | $136.10 | 223000 |
| 2024-10-18 | -37.79 | $136.15 | 286300 |
| 2024-10-17 | -39.72 | $135.96 | 264800 |
| 2024-10-16 | -33.33 | $136.59 | 337400 |
| 2024-10-15 | -6.95 | $138.11 | 282100 |
| 2024-10-14 | -12.61 | $136.24 | 319300 |
| 2024-10-11 | -39.78 | $133.74 | 297000 |
| 2024-10-10 | -61.59 | $131.45 | 311800 |
| 2024-10-09 | -42.09 | $131.92 | 353800 |
| 2024-10-08 | -27.34 | $132.93 | 253000 |
| 2024-10-07 | -31.99 | $132.17 | 292600 |
| 2024-10-04 | -29.30 | $132.61 | 287300 |
| 2024-10-03 | -37.31 | $131.30 | 314600 |
| 2024-10-02 | -36.09 | $131.50 | 275500 |
| 2024-10-01 | -34.31 | $131.79 | 252300 |
| 2024-09-30 | -23.24 | $133.60 | 390400 |
| 2024-09-27 | -25.26 | $133.27 | 395100 |
| 2024-09-26 | -29.97 | $132.50 | 519600 |
| 2024-09-25 | -28.75 | $132.70 | 483800 |
| 2024-09-24 | -11.13 | $135.58 | 399400 |
| 2024-09-23 | -13.27 | $135.23 | 582400 |
| 2024-09-20 | -3.75 | $133.54 | 1.2M |
| 2024-09-19 | -5.49 | $131.60 | 670700 |
| 2024-09-18 | -8.94 | $130.95 | 544000 |
| 2024-09-17 | -16.67 | $129.86 | 508200 |
| 2024-09-16 | -3.56 | $131.13 | 392900 |
| 2024-09-13 | -0.61 | $129.44 | 375900 |
| 2024-09-12 | -3.48 | $127.48 | 504300 |
| 2024-09-11 | -21.61 | $124.57 | 255900 |
| 2024-09-10 | -36.43 | $123.04 | 496100 |
| 2024-09-09 | -32.38 | $122.74 | 424500 |
| 2024-09-06 | -33.25 | $122.63 | 291200 |
| 2024-09-05 | -17.63 | $124.37 | 223400 |
| 2024-09-04 | -5.84 | $125.75 | 602100 |
| 2024-09-03 | -12.92 | $124.41 | 296600 |
| 2024-08-30 | -0.68 | $125.78 | 451500 |
| 2024-08-29 | -1.65 | $124.01 | 293100 |
| 2024-08-28 | -8.30 | $122.63 | 326900 |
| 2024-08-27 | -6.90 | $122.79 | 500900 |
| 2024-08-26 | -9.54 | $122.42 | 233600 |
| 2024-08-23 | -3.41 | $122.19 | 249300 |
| 2024-08-22 | -21.50 | $119.31 | 252800 |
| 2024-08-21 | -21.50 | $119.31 | 257300 |
| 2024-08-20 | -25.51 | $118.82 | 231000 |
| 2024-08-19 | -18.32 | $119.70 | 305400 |
| 2024-08-16 | -22.40 | $119.20 | 299400 |
| 2024-08-15 | -23.96 | $119.01 | 404100 |
| 2024-08-14 | -37.81 | $118.13 | 370800 |
| 2024-08-13 | -40.25 | $117.80 | 364700 |
| 2024-08-12 | -50.81 | $116.37 | 397800 |
| 2024-08-09 | -57.61 | $115.45 | 470000 |
| 2024-08-08 | -48.97 | $116.62 | 677000 |
| 2024-08-07 | -67.87 | $114.06 | 647300 |
| 2024-08-06 | -78.58 | $112.61 | 484000 |
| 2024-08-05 | -91.21 | $110.90 | 734600 |
| 2024-08-02 | -92.87 | $115.56 | 889400 |
| 2024-08-01 | -66.51 | $119.00 | 434600 |
| 2024-07-31 | -53.05 | $119.86 | 466800 |
| 2024-07-30 | -54.77 | $119.75 | 595400 |
| 2024-07-29 | -53.07 | $119.79 | 341400 |
| 2024-07-26 | -42.64 | $120.47 | 216400 |
| 2024-07-25 | -78.07 | $117.84 | 464200 |
| 2024-07-24 | -72.28 | $118.14 | 380500 |
| 2024-07-23 | -25.88 | $121.42 | 206500 |
| 2024-07-22 | -27.72 | $121.29 | 277400 |
| 2024-07-19 | -36.29 | $119.90 | 353000 |
| 2024-07-18 | -29.51 | $120.52 | 575800 |
| 2024-07-17 | -31.47 | $118.66 | 350000 |
| 2024-07-16 | -4.23 | $120.38 | 749600 |
| 2024-07-15 | -34.60 | $117.70 | 392700 |
| 2024-07-12 | -37.33 | $117.50 | 495300 |
| 2024-07-11 | -46.16 | $117.53 | 549000 |
| 2024-07-10 | -45.70 | $117.57 | 454600 |
| 2024-07-09 | -34.53 | $118.53 | 304700 |
| 2024-07-08 | -31.16 | $118.82 | 266100 |
| 2024-07-05 | -34.53 | $118.53 | 240000 |
| 2024-07-03 | -32.44 | $118.71 | 128300 |
| 2024-07-02 | -34.07 | $118.57 | 247900 |
| 2024-07-01 | -40.93 | $117.98 | 353400 |
| 2024-06-28 | -22.91 | $119.53 | 1.4M |
| 2024-06-27 | -32.09 | $118.74 | 357600 |
| 2024-06-26 | -52.56 | $116.98 | 341300 |
| 2024-06-25 | -43.26 | $117.78 | 350300 |
| 2024-06-24 | -41.86 | $117.90 | 400000 |
| 2024-06-21 | -48.72 | $117.31 | 990500 |
| 2024-06-20 | -75.70 | $114.99 | 328900 |
| 2024-06-18 | -79.19 | $114.69 | 253000 |
| 2024-06-17 | -83.14 | $114.35 | 334500 |
| 2024-06-14 | -88.56 | $114.61 | 298600 |
| 2024-06-13 | -84.56 | $116.02 | 270100 |
| 2024-06-12 | -66.62 | $117.35 | 338300 |
| 2024-06-11 | -69.90 | $117.11 | 302000 |
| 2024-06-10 | -64.71 | $117.49 | 353800 |
| 2024-06-07 | -73.46 | $116.85 | 224900 |
| 2024-06-06 | -73.46 | $116.85 | 188900 |
| 2024-06-05 | -73.46 | $116.85 | 230100 |
| 2024-06-04 | -70.18 | $117.09 | 268200 |
| 2024-06-03 | -69.63 | $117.13 | 296300 |
| 2024-05-31 | -52.96 | $118.11 | 406800 |
| 2024-05-30 | -70.10 | $116.78 | 385000 |
| 2024-05-29 | -91.11 | $115.15 | 562200 |
| 2024-05-28 | -48.84 | $118.43 | 288500 |
| 2024-05-24 | -30.41 | $119.86 | 285800 |
| 2024-05-23 | -40.32 | $118.68 | 571200 |
| 2024-05-22 | -24.67 | $119.61 | 410500 |
| 2024-05-21 | -13.99 | $120.74 | 321300 |
| 2024-05-20 | -13.89 | $120.75 | 309400 |
| 2024-05-17 | -20.50 | $119.91 | 232600 |
| 2024-05-16 | -16.50 | $120.22 | 290000 |
| 2024-05-15 | -3.27 | $121.82 | 417100 |
| 2024-05-14 | -10.68 | $119.53 | 318100 |
| 2024-05-13 | -12.22 | $119.22 | 339800 |
| 2024-05-10 | -6.99 | $119.84 | 319300 |
| 2024-05-09 | -5.31 | $119.49 | 291200 |
| 2024-05-08 | -27.72 | $116.96 | 291400 |
| 2024-05-07 | -22.85 | $117.51 | 591000 |
| 2024-05-06 | -29.85 | $116.72 | 459800 |
| 2024-05-03 | -44.38 | $115.08 | 641300 |
| 2024-05-02 | -12.49 | $118.68 | 1.2M |
| 2024-05-01 | -22.94 | $117.50 | 876300 |
| 2024-04-30 | -18.69 | $115.85 | 557300 |
| 2024-04-29 | -19.63 | $115.39 | 203500 |
| 2024-04-26 | -46.49 | $114.37 | 188600 |
| 2024-04-25 | -64.26 | $112.81 | 331700 |
| 2024-04-24 | -53.12 | $114.06 | 222800 |
| 2024-04-23 | -47.95 | $114.64 | 235100 |
| 2024-04-22 | -56.24 | $113.71 | 394100 |
| 2024-04-19 | -76.47 | $111.44 | 290900 |
| 2024-04-18 | -82.89 | $110.72 | 243800 |
| 2024-04-17 | -83.60 | $110.64 | 295500 |
| 2024-04-16 | -77.90 | $111.28 | 349100 |
| 2024-04-15 | -85.88 | $111.20 | 315100 |
| 2024-04-12 | -91.96 | $111.67 | 268700 |
| 2024-04-11 | -72.92 | $113.45 | 315400 |
| 2024-04-10 | -85.90 | $112.28 | 425800 |
| 2024-04-09 | -65.73 | $116.05 | 340700 |
| 2024-04-08 | -78.31 | $115.29 | 248700 |
| 2024-04-05 | -86.89 | $115.03 | 267200 |
| 2024-04-04 | -92.38 | $114.59 | 291900 |
| 2024-04-03 | -79.90 | $115.59 | 247600 |
| 2024-04-02 | -84.02 | $115.26 | 333200 |
| 2024-04-01 | -56.19 | $116.09 | 386500 |
| 2024-03-28 | -20.94 | $119.41 | 339500 |
| 2024-03-27 | -23.81 | $118.73 | 457500 |
| 2024-03-26 | -42.01 | $116.21 | 399400 |
| 2024-03-25 | -36.05 | $117.03 | 215800 |
| 2024-03-22 | -36.70 | $116.57 | 354200 |
| 2024-03-21 | -26.54 | $118.07 | 443200 |
| 2024-03-20 | -38.93 | $116.24 | 342900 |
| 2024-03-19 | -38.49 | $116.07 | 400900 |
| 2024-03-18 | -37.34 | $116.18 | 297800 |
| 2024-03-15 | -35.67 | $116.09 | 808000 |
| 2024-03-14 | -33.49 | $116.45 | 517500 |
| 2024-03-13 | -25.50 | $117.43 | 368300 |
| 2024-03-12 | -23.63 | $117.29 | 363800 |
| 2024-03-11 | -26.24 | $116.77 | 331500 |
| 2024-03-08 | -19.26 | $118.16 | 455300 |
| 2024-03-07 | -1.91 | $120.58 | 861400 |
| 2024-03-06 | -11.56 | $117.55 | 921200 |
| 2024-03-05 | -3.16 | $117.13 | 742100 |
| 2024-03-04 | -10.31 | $116.02 | 782800 |
| 2024-03-01 | -40.27 | $111.37 | 449700 |
| 2024-02-29 | -45.55 | $110.55 | 545700 |
| 2024-02-28 | -58.18 | $108.59 | 430600 |
| 2024-02-27 | -52.77 | $109.43 | 272300 |
| 2024-02-26 | -52.13 | $109.53 | 560400 |
| 2024-02-23 | -48.58 | $110.08 | 963900 |
| 2024-02-22 | -6.94 | $112.83 | 1.0M |
| 2024-02-21 | -7.12 | $107.71 | 508800 |
| 2024-02-20 | -5.13 | $107.83 | 499400 |
| 2024-02-16 | -14.74 | $107.25 | 421300 |
| 2024-02-15 | -2.81 | $107.97 | 355000 |
| 2024-02-14 | -31.95 | $106.04 | 328200 |
| 2024-02-13 | -57.69 | $104.55 | 512400 |
| 2024-02-12 | -12.52 | $107.20 | 435300 |
| 2024-02-09 | -35.75 | $105.92 | 268500 |
| 2024-02-08 | -40.29 | $105.67 | 348100 |
| 2024-02-07 | -60.98 | $104.53 | 345400 |
| 2024-02-06 | -65.52 | $104.28 | 379300 |
| 2024-02-05 | -94.75 | $102.48 | 331800 |
| 2024-02-02 | -30.12 | $105.67 | 238000 |
| 2024-02-01 | -19.38 | $106.39 | 310900 |
| 2024-01-31 | -41.47 | $104.68 | 322600 |
| 2024-01-30 | -18.66 | $106.82 | 206500 |
| 2024-01-29 | -8.41 | $107.66 | 236500 |
| 2024-01-26 | -24.15 | $106.37 | 202200 |
| 2024-01-25 | -31.95 | $105.73 | 336800 |
| 2024-01-24 | -38.41 | $105.20 | 173200 |
| 2024-01-23 | -20.24 | $106.69 | 177800 |
| 2024-01-22 | -19.02 | $106.79 | 316300 |
| 2024-01-19 | -35.52 | $105.76 | 373000 |
| 2024-01-18 | -60.92 | $103.55 | 370700 |
| 2024-01-17 | -56.90 | $103.90 | 952400 |
| 2024-01-16 | -46.43 | $105.70 | 396100 |
| 2024-01-12 | -48.56 | $106.42 | 252500 |
| 2024-01-11 | -60.71 | $104.94 | 361700 |
| 2024-01-10 | -58.98 | $105.15 | 296800 |
| 2024-01-09 | -72.85 | $103.46 | 245900 |
| 2024-01-08 | -67.92 | $104.06 | 587300 |
| 2024-01-05 | -81.38 | $102.42 | 381600 |
| 2024-01-04 | -88.43 | $101.56 | 487200 |
| 2024-01-03 | -97.58 | $101.03 | 631300 |
| 2024-01-02 | -62.59 | $106.55 | 381900 |
| 2023-12-29 | -52.02 | $106.28 | 271500 |
| 2023-12-28 | -36.88 | $107.62 | 189000 |
| 2023-12-27 | -41.09 | $107.08 | 218900 |
| 2023-12-26 | -38.89 | $106.76 | 291900 |
| 2023-12-22 | -40.68 | $106.32 | 242400 |
| 2023-12-21 | -40.00 | $106.42 | 335800 |
| 2023-12-20 | -41.63 | $106.17 | 346400 |
| 2023-12-19 | -28.49 | $108.03 | 665200 |
| 2023-12-18 | -34.77 | $107.08 | 290100 |
| 2023-12-15 | -32.45 | $107.43 | 1.7M |
| 2023-12-14 | -7.27 | $111.14 | 1.2M |
| 2023-12-13 | -8.24 | $107.62 | 750200 |
| 2023-12-12 | -12.68 | $104.56 | 277700 |
| 2023-12-11 | -8.72 | $104.70 | 297500 |
| 2023-12-08 | -6.56 | $105.02 | 494000 |
| 2023-12-07 | -15.62 | $103.68 | 252300 |
| 2023-12-06 | -13.05 | $104.06 | 445500 |
| 2023-12-05 | -7.47 | $104.09 | 430700 |
| 2023-12-04 | -2.80 | $104.74 | 519600 |
| 2023-12-01 | -0.61 | $104.22 | 564400 |
| 2023-11-30 | -1.47 | $101.29 | 408200 |
| 2023-11-29 | -5.17 | $100.04 | 470600 |
| 2023-11-28 | -3.04 | $99.06 | 460100 |
| 2023-11-27 | -4.30 | $98.81 | 353000 |
| 2023-11-24 | -5.79 | $98.50 | 88400 |
| 2023-11-22 | -7.11 | $98.24 | 177300 |
| 2023-11-21 | -11.12 | $97.45 | 411900 |
| 2023-11-20 | -0.25 | $99.51 | 384400 |
| 2023-11-17 | -3.00 | $98.06 | 735400 |
| 2023-11-16 | -6.14 | $96.61 | 328900 |
| 2023-11-15 | -8.73 | $96.15 | 544400 |
| 2023-11-14 | -3.28 | $96.47 | 633000 |
| 2023-11-13 | -25.31 | $92.07 | 426400 |
| 2023-11-10 | -19.83 | $92.96 | 251600 |
| 2023-11-09 | -25.86 | $91.98 | 435100 |
| 2023-11-08 | -19.70 | $92.98 | 418100 |
| 2023-11-07 | -11.51 | $94.31 | 627700 |
| 2023-11-06 | -10.35 | $94.42 | 567300 |
| 2023-11-03 | -6.42 | $95.00 | 1.1M |
| 2023-11-02 | -5.79 | $92.17 | 2.0M |
| 2023-11-01 | -50.82 | $81.99 | 692500 |
| 2023-10-31 | -47.94 | $82.27 | 600100 |
| 2023-10-30 | -58.13 | $81.28 | 410600 |
| 2023-10-27 | -67.49 | $80.37 | 369700 |
| 2023-10-26 | -56.48 | $81.44 | 306200 |
| 2023-10-25 | -61.21 | $80.98 | 425900 |
| 2023-10-24 | -40.33 | $83.01 | 737600 |
| 2023-10-23 | -52.67 | $81.81 | 536300 |
| 2023-10-20 | -64.40 | $80.67 | 627000 |
| 2023-10-19 | -41.67 | $82.88 | 533700 |
| 2023-10-18 | -33.33 | $83.69 | 465500 |
| 2023-10-17 | -14.51 | $85.52 | 786000 |
| 2023-10-16 | -8.95 | $84.94 | 659200 |
| 2023-10-13 | -53.22 | $81.35 | 321800 |
| 2023-10-12 | -57.82 | $81.12 | 246000 |
| 2023-10-11 | -51.28 | $82.35 | 382000 |
| 2023-10-10 | -61.04 | $81.32 | 510900 |
| 2023-10-09 | -80.28 | $79.29 | 363700 |
| 2023-10-06 | -84.46 | $78.85 | 491100 |
| 2023-10-05 | -98.93 | $78.53 | 1.1M |
| 2023-10-04 | -82.79 | $80.51 | 294000 |
| 2023-10-03 | -89.36 | $79.82 | 715900 |
| 2023-10-02 | -98.85 | $80.77 | 401100 |
| 2023-09-29 | -82.25 | $83.47 | 516000 |
| 2023-09-28 | -92.18 | $82.43 | 351800 |
| 2023-09-27 | -97.04 | $81.92 | 490700 |
| 2023-09-26 | -96.87 | $82.80 | 372100 |
| 2023-09-25 | -83.74 | $84.93 | 414400 |
| 2023-09-22 | -91.81 | $84.24 | 471300 |
| 2023-09-21 | -95.44 | $83.93 | 431700 |
| 2023-09-20 | -89.56 | $84.71 | 308100 |
| 2023-09-19 | -91.14 | $84.58 | 452100 |
| 2023-09-18 | -97.06 | $84.49 | 492900 |
| 2023-09-15 | -93.08 | $85.50 | 1.1M |
| 2023-09-14 | -61.30 | $87.75 | 304400 |
| 2023-09-13 | -89.69 | $85.74 | 330300 |
| 2023-09-12 | -74.58 | $86.81 | 299700 |
| 2023-09-11 | -69.77 | $87.15 | 361300 |
| 2023-09-08 | -79.38 | $86.47 | 567700 |
| 2023-09-07 | -65.82 | $87.43 | 542800 |
| 2023-09-06 | -34.60 | $89.64 | 269600 |
| 2023-09-05 | -35.17 | $89.60 | 438900 |
| 2023-09-01 | -8.62 | $91.48 | 230000 |
| 2023-08-31 | -8.41 | $91.22 | 307400 |
| 2023-08-30 | -21.88 | $91.33 | 347800 |
| 2023-08-29 | -50.90 | $91.58 | 240800 |
| 2023-08-28 | -62.17 | $90.28 | 317800 |
| 2023-08-25 | -71.75 | $89.27 | 300600 |
| 2023-08-24 | -73.67 | $88.98 | 463100 |
| 2023-08-23 | -64.85 | $90.31 | 420600 |
| 2023-08-22 | -76.86 | $88.50 | 353900 |
| 2023-08-21 | -82.49 | $87.65 | 414900 |
| 2023-08-18 | -86.46 | $87.18 | 384800 |
| 2023-08-17 | -99.03 | $85.55 | 296800 |
| 2023-08-16 | -99.63 | $86.90 | 249500 |
| 2023-08-15 | -97.39 | $87.84 | 339700 |
| 2023-08-14 | -90.50 | $89.00 | 282900 |
| 2023-08-11 | -84.51 | $90.01 | 372000 |
| 2023-08-10 | -84.99 | $89.93 | 367800 |
| 2023-08-09 | -88.13 | $89.40 | 441100 |
| 2023-08-08 | -87.77 | $89.46 | 536400 |
| 2023-08-07 | -83.26 | $90.22 | 591600 |
| 2023-08-04 | -88.13 | $89.40 | 1.3M |
| 2023-08-03 | -75.83 | $91.70 | 1.6M |
| 2023-08-02 | -91.16 | $96.41 | 704100 |
| 2023-08-01 | -66.50 | $98.89 | 367900 |
| 2023-07-31 | -68.86 | $98.70 | 357900 |
| 2023-07-28 | -72.33 | $98.42 | 280400 |
| 2023-07-27 | -95.53 | $96.55 | 307200 |
| 2023-07-26 | -78.55 | $97.84 | 273700 |
| 2023-07-25 | -66.46 | $97.69 | 494700 |
| 2023-07-24 | -54.21 | $97.75 | 852400 |
| 2023-07-21 | -28.88 | $100.77 | 417500 |
| 2023-07-20 | -14.19 | $102.54 | 287600 |
| 2023-07-19 | -16.18 | $102.30 | 452000 |
| 2023-07-18 | -1.16 | $103.31 | 294300 |
| 2023-07-17 | -3.01 | $102.20 | 243500 |
| 2023-07-14 | -9.12 | $101.57 | 279600 |
| 2023-07-13 | -14.36 | $101.03 | 316500 |
| 2023-07-12 | -9.89 | $101.49 | 327400 |
| 2023-07-11 | -1.01 | $101.03 | 239800 |
| 2023-07-10 | -5.37 | $99.95 | 223400 |
| 2023-07-07 | -16.61 | $99.03 | 172400 |
| 2023-07-06 | -33.33 | $97.66 | 271500 |
| 2023-07-05 | -14.32 | $99.13 | 256200 |
| 2023-07-03 | -16.59 | $98.93 | 233500 |
| 2023-06-30 | -6.24 | $99.25 | 600000 |
| 2023-06-29 | -1.82 | $98.81 | 249800 |
| 2023-06-28 | -6.70 | $97.13 | 307100 |
| 2023-06-27 | -2.66 | $96.97 | 329800 |
| 2023-06-26 | -25.48 | $94.79 | 440700 |
| 2023-06-23 | -51.89 | $92.41 | 679000 |
| 2023-06-22 | -41.84 | $93.26 | 332200 |
| 2023-06-21 | -26.24 | $94.58 | 412100 |
| 2023-06-20 | -21.39 | $94.99 | 485900 |
| 2023-06-16 | -3.55 | $96.50 | 757800 |
| 2023-06-15 | -12.88 | $95.71 | 567200 |
| 2023-06-14 | -10.87 | $95.88 | 669400 |
| 2023-06-13 | -12.15 | $94.70 | 315100 |
| 2023-06-12 | -33.02 | $93.31 | 219500 |
| 2023-06-09 | -38.01 | $92.94 | 232000 |
| 2023-06-08 | -33.83 | $93.25 | 244800 |
| 2023-06-07 | -21.43 | $94.17 | 344700 |
| 2023-06-06 | -49.53 | $92.13 | 362700 |
| 2023-06-05 | -55.51 | $91.89 | 408100 |
| 2023-06-02 | -51.24 | $93.63 | 413800 |
| 2023-06-01 | -79.01 | $91.51 | 324800 |
| 2023-05-31 | -90.32 | $89.88 | 613200 |
| 2023-05-30 | -89.37 | $90.09 | 369500 |
| 2023-05-26 | -84.98 | $91.10 | 415400 |
| 2023-05-25 | -88.41 | $90.47 | 454200 |
| 2023-05-24 | -95.53 | $89.18 | 671700 |
| 2023-05-23 | -94.17 | $92.01 | 625100 |
| 2023-05-22 | -90.69 | $93.77 | 415800 |
| 2023-05-19 | -85.36 | $94.53 | 375600 |
| 2023-05-18 | -84.24 | $94.69 | 366600 |
| 2023-05-17 | -80.32 | $95.25 | 305000 |
| 2023-05-16 | -99.16 | $92.56 | 285400 |
| 2023-05-15 | -90.42 | $94.83 | 307100 |
| 2023-05-12 | -90.11 | $94.87 | 292200 |
| 2023-05-11 | -92.70 | $94.53 | 352500 |
| 2023-05-10 | -86.24 | $95.38 | 224500 |
| 2023-05-09 | -90.95 | $94.76 | 586100 |
| 2023-05-08 | -97.99 | $94.56 | 562500 |
| 2023-05-05 | -91.07 | $96.52 | 632600 |
| 2023-05-04 | -90.92 | $97.11 | 880800 |
| 2023-05-03 | -46.61 | $102.25 | 533000 |
| 2023-05-02 | -47.34 | $102.18 | 498800 |
| 2023-05-01 | -13.87 | $105.39 | 388300 |
| 2023-04-28 | -4.58 | $105.68 | 457700 |
| 2023-04-27 | -2.38 | $105.04 | 340500 |
| 2023-04-26 | -21.72 | $102.79 | 285100 |
| 2023-04-25 | -11.66 | $103.74 | 280500 |
| 2023-04-24 | -3.89 | $104.64 | 232900 |
| 2023-04-21 | -10.45 | $103.62 | 229100 |
| 2023-04-20 | -15.78 | $102.87 | 230800 |
| 2023-04-19 | -0.78 | $104.98 | 377800 |
| 2023-04-18 | -2.65 | $104.61 | 530200 |
| 2023-04-17 | -1.22 | $104.77 | 559000 |
| 2023-04-14 | -8.83 | $101.76 | 460400 |
| 2023-04-13 | -1.22 | $102.31 | 343300 |
| 2023-04-12 | -13.88 | $100.82 | 291900 |
| 2023-04-11 | -6.39 | $101.28 | 413200 |
| 2023-04-10 | -11.34 | $99.78 | 236000 |
| 2023-04-06 | -30.56 | $98.02 | 244500 |
| 2023-04-05 | -54.72 | $97.59 | 372000 |
| 2023-04-04 | -51.54 | $98.41 | 436300 |
| 2023-04-03 | -41.70 | $99.91 | 345200 |
| 2023-03-31 | -44.11 | $99.89 | 470200 |
| 2023-03-30 | -61.63 | $97.11 | 259900 |
| 2023-03-29 | -70.38 | $95.72 | 329100 |
| 2023-03-28 | -79.21 | $94.32 | 309000 |
| 2023-03-27 | -78.32 | $94.46 | 529800 |
| 2023-03-24 | -77.32 | $94.62 | 447100 |
| 2023-03-23 | -96.75 | $91.99 | 350800 |
| 2023-03-22 | -95.68 | $92.94 | 447600 |
| 2023-03-21 | -73.32 | $96.20 | 292100 |
| 2023-03-20 | -76.75 | $95.70 | 544400 |
| 2023-03-17 | -90.23 | $93.82 | 743800 |
| 2023-03-16 | -76.76 | $95.90 | 485000 |
| 2023-03-15 | -87.68 | $97.25 | 421200 |
| 2023-03-14 | -84.25 | $98.46 | 382600 |
| 2023-03-13 | -87.17 | $98.11 | 448900 |
| 2023-03-10 | -89.02 | $98.19 | 494200 |
| 2023-03-09 | -94.41 | $100.98 | 478300 |
| 2023-03-08 | -47.21 | $105.12 | 334400 |
| 2023-03-07 | -60.73 | $103.95 | 302600 |
| 2023-03-06 | -47.90 | $105.08 | 218900 |
| 2023-03-03 | -39.44 | $106.34 | 379700 |
| 2023-03-02 | -50.00 | $105.99 | 396500 |
| 2023-03-01 | -64.27 | $104.42 | 447500 |
| 2023-02-28 | -63.00 | $104.56 | 583500 |
| 2023-02-27 | -70.55 | $103.73 | 581300 |
| 2023-02-24 | -87.45 | $101.87 | 665900 |
| 2023-02-23 | -69.91 | $104.73 | 809800 |
| 2023-02-22 | -54.76 | $105.11 | 361900 |
| 2023-02-21 | -55.02 | $105.08 | 405400 |
| 2023-02-17 | -31.81 | $107.73 | 321200 |
| 2023-02-16 | -35.85 | $106.84 | 310500 |
| 2023-02-15 | -28.99 | $107.73 | 241300 |
| 2023-02-14 | -34.93 | $106.96 | 419600 |
| 2023-02-13 | -36.24 | $106.79 | 337200 |
| 2023-02-10 | -37.39 | $106.64 | 267900 |
| 2023-02-09 | -38.24 | $106.53 | 324600 |
| 2023-02-08 | -26.91 | $108.00 | 349900 |
| 2023-02-07 | -15.09 | $109.01 | 463500 |
| 2023-02-06 | -20.94 | $108.05 | 339100 |
| 2023-02-03 | -10.17 | $109.61 | 394400 |
| 2023-02-02 | -1.40 | $111.21 | 695600 |
| 2023-02-01 | -6.26 | $106.71 | 730600 |
| 2023-01-31 | -0.72 | $106.54 | 641700 |
| 2023-01-30 | -12.82 | $103.48 | 371900 |
| 2023-01-27 | -4.71 | $104.60 | 360800 |
| 2023-01-26 | -0.62 | $104.21 | 318200 |
| 2023-01-25 | -17.82 | $101.63 | 506500 |
| 2023-01-24 | -21.61 | $101.16 | 289500 |
| 2023-01-23 | -11.64 | $102.39 | 647100 |
| 2023-01-20 | -29.86 | $100.12 | 397300 |
| 2023-01-19 | -34.51 | $99.35 | 466200 |
| 2023-01-18 | -19.22 | $101.34 | 404900 |
| 2023-01-17 | -5.16 | $102.97 | 776800 |
| 2023-01-13 | -7.09 | $102.10 | 441800 |
| 2023-01-12 | -8.08 | $101.98 | 838300 |
| 2023-01-11 | -11.39 | $101.41 | 938200 |
| 2023-01-10 | -32.49 | $98.29 | 455900 |
| 2023-01-09 | -50.32 | $96.32 | 283300 |
| 2023-01-06 | -51.95 | $96.14 | 396500 |
| 2023-01-05 | -86.52 | $92.32 | 431000 |
| 2023-01-04 | -72.76 | $93.84 | 480200 |
| 2023-01-03 | -91.13 | $91.81 | 794900 |
| 2022-12-30 | -67.69 | $94.40 | 297800 |
| 2022-12-29 | -65.07 | $94.69 | 462800 |
| 2022-12-28 | -75.84 | $93.50 | 728700 |
| 2022-12-27 | -73.39 | $93.77 | 284700 |
| 2022-12-23 | -73.48 | $93.76 | 234800 |
| 2022-12-22 | -78.91 | $93.16 | 380700 |
| 2022-12-21 | -75.93 | $93.49 | 404500 |
| 2022-12-20 | -86.06 | $92.37 | 302400 |
| 2022-12-19 | -94.03 | $92.12 | 468800 |
| 2022-12-16 | -85.71 | $93.78 | 870600 |
| 2022-12-15 | -52.41 | $96.98 | 682100 |
| 2022-12-14 | -13.69 | $100.60 | 739900 |
| 2022-12-13 | -14.04 | $100.49 | 1.2M |
| 2022-12-12 | -50.43 | $97.12 | 483900 |
| 2022-12-09 | -76.46 | $94.71 | 379300 |
| 2022-12-08 | -64.81 | $94.11 | 326100 |
| 2022-12-07 | -53.84 | $93.44 | 387200 |
| 2022-12-06 | -57.45 | $92.88 | 743900 |
| 2022-12-05 | -41.33 | $95.38 | 701500 |
| 2022-12-02 | -16.18 | $99.28 | 462700 |
| 2022-12-01 | -10.83 | $100.11 | 495300 |
| 2022-11-30 | -2.94 | $100.14 | 829100 |
| 2022-11-29 | -9.94 | $99.14 | 503800 |
| 2022-11-28 | -11.27 | $98.95 | 552400 |
| 2022-11-25 | -4.06 | $99.98 | 273800 |
| 2022-11-23 | -0.75 | $99.44 | 478500 |
| 2022-11-22 | -0.76 | $98.04 | 430300 |
| 2022-11-21 | -9.94 | $96.52 | 513500 |
| 2022-11-18 | -10.29 | $96.48 | 599400 |
| 2022-11-17 | -9.70 | $96.00 | 584900 |
| 2022-11-16 | -8.01 | $96.19 | 577100 |
| 2022-11-15 | -12.19 | $95.72 | 379300 |
| 2022-11-14 | -30.43 | $93.67 | 589700 |
| 2022-11-11 | -10.50 | $95.91 | 624500 |
| 2022-11-10 | -1.57 | $95.28 | 556300 |
| 2022-11-09 | -48.98 | $88.07 | 603600 |
| 2022-11-08 | -54.32 | $87.34 | 568700 |
| 2022-11-07 | -49.49 | $88.00 | 778100 |
| 2022-11-04 | -43.92 | $88.76 | 1.3M |
| 2022-11-03 | -34.15 | $89.70 | 655500 |
| 2022-11-02 | -28.71 | $90.41 | 737600 |
| 2022-11-01 | -4.59 | $93.56 | 531900 |
| 2022-10-31 | -10.60 | $92.23 | 917600 |
| 2022-10-28 | -0.64 | $93.47 | 511200 |
| 2022-10-27 | -6.62 | $92.10 | 334200 |
| 2022-10-26 | -9.18 | $91.59 | 460800 |
| 2022-10-25 | -3.09 | $91.75 | 476800 |
| 2022-10-24 | -20.15 | $88.63 | 314600 |
| 2022-10-21 | -20.36 | $88.61 | 554400 |
| 2022-10-20 | -32.77 | $87.44 | 401600 |
| 2022-10-19 | -37.22 | $87.02 | 604800 |
| 2022-10-18 | -24.08 | $88.73 | 514600 |
| 2022-10-17 | -43.32 | $87.29 | 513700 |
| 2022-10-14 | -75.12 | $84.12 | 568400 |
| 2022-10-13 | -67.38 | $85.06 | 361600 |
| 2022-10-12 | -88.27 | $83.33 | 539600 |
| 2022-10-11 | -82.06 | $84.25 | 635100 |
| 2022-10-10 | -86.59 | $83.78 | 449400 |
| 2022-10-07 | -80.64 | $85.10 | 686600 |
| 2022-10-06 | -69.61 | $87.10 | 447400 |
| 2022-10-05 | -66.24 | $87.71 | 945900 |
| 2022-10-04 | -61.17 | $88.63 | 1.1M |
| 2022-10-03 | -86.21 | $84.09 | 755500 |
| 2022-09-30 | -95.04 | $82.49 | 788700 |
| 2022-09-29 | -87.26 | $83.90 | 638800 |
| 2022-09-28 | -76.23 | $85.90 | 617900 |
| 2022-09-27 | -92.94 | $82.87 | 629800 |
| 2022-09-26 | -94.48 | $82.59 | 739900 |
| 2022-09-23 | -91.84 | $84.20 | 666900 |
| 2022-09-22 | -98.51 | $85.10 | 591300 |
| 2022-09-21 | -99.01 | $88.34 | 300100 |
| 2022-09-20 | -92.37 | $90.15 | 417600 |
| 2022-09-19 | -84.29 | $92.95 | 375700 |
| 2022-09-16 | -89.00 | $92.71 | 1.1M |
| 2022-09-15 | -77.46 | $94.75 | 427500 |
| 2022-09-14 | -74.85 | $95.32 | 634200 |
| 2022-09-13 | -75.22 | $95.55 | 388300 |
| 2022-09-12 | -48.22 | $99.63 | 469500 |
| 2022-09-09 | -57.36 | $98.27 | 462500 |
| 2022-09-08 | -66.71 | $96.88 | 443800 |
| 2022-09-07 | -68.12 | $96.67 | 335800 |
| 2022-09-06 | -92.94 | $92.98 | 627300 |
| 2022-09-02 | -96.23 | $92.49 | 350300 |
| 2022-09-01 | -86.82 | $93.89 | 409500 |
| 2022-08-31 | -99.69 | $93.89 | 305500 |
| 2022-08-30 | -98.84 | $94.05 | 430500 |
| 2022-08-29 | -99.19 | $95.84 | 434900 |
| 2022-08-26 | -97.74 | $97.29 | 344100 |
| 2022-08-25 | -66.91 | $100.29 | 198100 |
| 2022-08-24 | -84.69 | $98.56 | 280400 |
| 2022-08-23 | -73.11 | $97.80 | 259100 |
| 2022-08-22 | -72.59 | $97.53 | 490300 |
| 2022-08-19 | -31.79 | $102.74 | 496500 |
| 2022-08-18 | -21.46 | $104.06 | 244800 |
| 2022-08-17 | -24.59 | $103.66 | 425800 |
| 2022-08-16 | -6.81 | $105.93 | 220700 |
| 2022-08-15 | -6.68 | $105.89 | 351800 |
| 2022-08-12 | -3.40 | $105.55 | 194600 |
| 2022-08-11 | -9.93 | $104.41 | 376100 |
| 2022-08-10 | -0.61 | $104.47 | 336800 |
| 2022-08-09 | -3.84 | $102.29 | 395200 |
| 2022-08-08 | -2.20 | $102.53 | 375100 |
| 2022-08-05 | -15.31 | $100.62 | 250700 |
| 2022-08-04 | -19.08 | $100.07 | 514000 |
| 2022-08-03 | -18.74 | $100.12 | 610700 |
| 2022-08-02 | -19.81 | $99.06 | 512800 |
| 2022-08-01 | -5.83 | $100.87 | 500600 |
| 2022-07-29 | -4.55 | $101.06 | 567000 |
| 2022-07-28 | -6.06 | $99.79 | 433100 |
| 2022-07-27 | -20.12 | $97.75 | 488700 |
| 2022-07-26 | -44.59 | $94.20 | 438500 |
| 2022-07-25 | -30.67 | $96.22 | 439900 |
| 2022-07-22 | -31.22 | $96.14 | 579200 |
| 2022-07-21 | -15.92 | $98.36 | 402200 |
| 2022-07-20 | -6.20 | $99.77 | 952500 |
| 2022-07-19 | -5.27 | $96.95 | 722600 |
| 2022-07-18 | -11.14 | $92.60 | 529200 |
| 2022-07-15 | -19.73 | $91.69 | 315800 |
| 2022-07-14 | -49.12 | $88.86 | 410600 |
| 2022-07-13 | -33.33 | $90.38 | 295300 |
| 2022-07-12 | -32.40 | $90.47 | 363200 |
| 2022-07-11 | -34.16 | $90.30 | 389100 |
| 2022-07-08 | -38.47 | $91.38 | 403600 |
| 2022-07-07 | -41.17 | $91.72 | 598100 |
| 2022-07-06 | -67.94 | $88.41 | 432900 |
| 2022-07-05 | -68.30 | $88.36 | 572100 |
| 2022-07-01 | -67.36 | $88.49 | 617600 |
| 2022-06-30 | -71.11 | $87.97 | 575300 |
| 2022-06-29 | -69.97 | $88.29 | 533800 |
| 2022-06-28 | -65.08 | $89.11 | 457100 |
| 2022-06-27 | -51.25 | $91.18 | 396700 |
| 2022-06-24 | -45.10 | $92.09 | 1.3M |
| 2022-06-23 | -51.99 | $91.07 | 566400 |
| 2022-06-22 | -61.92 | $89.60 | 630100 |
| 2022-06-21 | -62.46 | $89.52 | 720200 |
| 2022-06-17 | -70.36 | $88.35 | 1.6M |
| 2022-06-16 | -96.08 | $84.54 | 1.5M |
| 2022-06-15 | -80.24 | $88.36 | 829800 |
| 2022-06-14 | -90.64 | $86.85 | 920000 |
| 2022-06-13 | -90.19 | $86.92 | 1.2M |
| 2022-06-10 | -89.63 | $89.41 | 995300 |
| 2022-06-09 | -64.81 | $93.31 | 466700 |
| 2022-06-08 | -45.23 | $95.63 | 333800 |
| 2022-06-07 | -26.67 | $97.83 | 286900 |
| 2022-06-06 | -48.83 | $96.58 | 319800 |
| 2022-06-03 | -67.59 | $96.02 | 323200 |
| 2022-06-02 | -66.63 | $97.83 | 441700 |
| 2022-06-01 | -69.85 | $96.99 | 324600 |
| 2022-05-31 | -66.17 | $97.95 | 747600 |
| 2022-05-27 | -63.02 | $98.77 | 399900 |
| 2022-05-26 | -73.77 | $95.97 | 654700 |
| 2022-05-25 | -80.88 | $94.12 | 830500 |
| 2022-05-24 | -90.98 | $91.49 | 998200 |
| 2022-05-23 | -85.34 | $96.61 | 559300 |
| 2022-05-20 | -92.88 | $94.97 | 906400 |
| 2022-05-19 | -96.34 | $94.45 | 852300 |
| 2022-05-18 | -85.41 | $97.43 | 446700 |
| 2022-05-17 | -72.82 | $100.71 | 516600 |
| 2022-05-16 | -80.77 | $98.64 | 328600 |
| 2022-05-13 | -78.66 | $99.19 | 508200 |
| 2022-05-12 | -90.44 | $96.12 | 707000 |
| 2022-05-11 | -91.20 | $96.89 | 565000 |
| 2022-05-10 | -88.36 | $97.60 | 906800 |
| 2022-05-09 | -98.39 | $97.74 | 909900 |
| 2022-05-06 | -90.44 | $104.35 | 881600 |
| 2022-05-05 | -91.17 | $107.19 | 977200 |
| 2022-05-04 | -74.74 | $109.44 | 727500 |
| 2022-05-03 | -94.53 | $107.06 | 838200 |
| 2022-05-02 | -83.37 | $109.55 | 569200 |
| 2022-04-29 | -97.68 | $110.41 | 555100 |
| 2022-04-28 | -62.53 | $114.14 | 356600 |
| 2022-04-27 | -87.13 | $111.96 | 402700 |
| 2022-04-26 | -96.84 | $111.10 | 580700 |
| 2022-04-25 | -66.39 | $114.09 | 434800 |
| 2022-04-22 | -67.58 | $113.99 | 314800 |
| 2022-04-21 | -33.30 | $116.64 | 377400 |
| 2022-04-20 | -21.02 | $117.35 | 555100 |
| 2022-04-19 | -49.71 | $114.88 | 531800 |
| 2022-04-18 | -77.82 | $112.46 | 259000 |
| 2022-04-14 | -74.45 | $112.75 | 298700 |
| 2022-04-13 | -61.09 | $113.90 | 323500 |
| 2022-04-12 | -59.70 | $113.10 | 328900 |
| 2022-04-11 | -47.64 | $113.72 | 372200 |
| 2022-04-08 | -46.73 | $113.37 | 260200 |
| 2022-04-07 | -37.37 | $114.53 | 314500 |
| 2022-04-06 | -23.41 | $116.26 | 277100 |
| 2022-04-05 | -25.02 | $116.06 | 254000 |
| 2022-04-04 | -9.11 | $117.51 | 249700 |
| 2022-04-01 | -4.75 | $118.30 | 369500 |
| 2022-03-31 | -16.45 | $116.18 | 380500 |
| 2022-03-30 | -6.84 | $116.98 | 360400 |
| 2022-03-29 | -2.34 | $117.75 | 405900 |
| 2022-03-28 | -10.46 | $114.48 | 302800 |
| 2022-03-25 | -0.53 | $115.97 | 319300 |
| 2022-03-24 | -16.23 | $113.32 | 252300 |
| 2022-03-23 | -25.17 | $112.01 | 330400 |
| 2022-03-22 | -14.19 | $113.62 | 391000 |
| 2022-03-21 | -2.12 | $113.52 | 594600 |
| 2022-03-18 | -9.20 | $112.49 | 912100 |
| 2022-03-17 | -3.49 | $113.21 | 298000 |
| 2022-03-16 | -14.61 | $111.91 | 420000 |
| 2022-03-15 | -31.11 | $109.81 | 277500 |
| 2022-03-14 | -46.19 | $107.89 | 429800 |
| 2022-03-11 | -38.18 | $108.91 | 375400 |
| 2022-03-10 | -46.11 | $109.50 | 509000 |
| 2022-03-09 | -49.43 | $108.98 | 440200 |
| 2022-03-08 | -76.18 | $104.78 | 595900 |
| 2022-03-07 | -99.22 | $101.57 | 636700 |
| 2022-03-04 | -84.60 | $107.62 | 364900 |
| 2022-03-03 | -58.72 | $110.41 | 372700 |
| 2022-03-02 | -67.25 | $109.49 | 433000 |
| 2022-03-01 | -88.78 | $107.17 | 439500 |
| 2022-02-28 | -71.24 | $109.06 | 951900 |
| 2022-02-25 | -31.56 | $112.59 | 1.0M |
| 2022-02-24 | -30.27 | $112.76 | 668600 |
| 2022-02-23 | -55.67 | $109.42 | 473100 |
| 2022-02-22 | -52.40 | $109.85 | 406100 |
| 2022-02-18 | -40.52 | $111.31 | 396600 |
| 2022-02-17 | -42.84 | $111.00 | 257500 |
| 2022-02-16 | -26.12 | $113.24 | 259000 |
| 2022-02-15 | -31.64 | $112.50 | 240700 |
| 2022-02-14 | -54.85 | $109.39 | 503400 |
| 2022-02-11 | -44.18 | $110.82 | 349400 |
| 2022-02-10 | -33.07 | $112.59 | 468800 |
| 2022-02-09 | -13.75 | $115.26 | 438500 |
| 2022-02-08 | -46.89 | $110.68 | 371100 |
| 2022-02-07 | -59.41 | $108.95 | 333000 |
| 2022-02-04 | -52.80 | $110.09 | 373700 |
| 2022-02-03 | -51.59 | $110.48 | 340500 |
| 2022-02-02 | -59.62 | $110.64 | 393300 |
| 2022-02-01 | -65.87 | $110.50 | 387400 |
| 2022-01-31 | -64.63 | $110.76 | 438100 |
| 2022-01-28 | -81.41 | $107.24 | 505000 |
| 2022-01-27 | -93.85 | $104.63 | 412200 |
| 2022-01-26 | -81.27 | $107.27 | 411500 |
| 2022-01-25 | -76.17 | $108.34 | 493200 |
| 2022-01-24 | -72.21 | $109.17 | 719600 |
| 2022-01-21 | -94.60 | $107.34 | 609500 |
| 2022-01-20 | -98.69 | $108.45 | 323900 |
| 2022-01-19 | -98.67 | $109.48 | 365500 |
| 2022-01-18 | -92.51 | $111.22 | 295400 |
| 2022-01-14 | -89.26 | $112.68 | 530100 |
| 2022-01-13 | -71.17 | $115.04 | 433000 |
| 2022-01-12 | -72.39 | $114.88 | 260500 |
| 2022-01-11 | -66.79 | $115.61 | 277400 |
| 2022-01-10 | -76.69 | $114.32 | 251800 |
| 2022-01-07 | -60.74 | $116.40 | 343400 |
| 2022-01-06 | -58.97 | $116.63 | 227500 |
| 2022-01-05 | -62.27 | $116.20 | 449500 |
| 2022-01-04 | -21.34 | $121.42 | 350000 |
| 2022-01-03 | -9.60 | $121.94 | 394300 |
| 2021-12-31 | -13.95 | $121.30 | 186300 |
| 2021-12-30 | -4.27 | $122.34 | 230700 |
| 2021-12-29 | -3.98 | $120.67 | 200000 |
| 2021-12-28 | -5.79 | $120.09 | 185700 |
| 2021-12-27 | -7.10 | $119.90 | 227100 |
| 2021-12-23 | -17.93 | $118.33 | 229400 |
| 2021-12-22 | -3.27 | $120.02 | 353600 |
| 2021-12-21 | -9.37 | $116.01 | 316500 |
| 2021-12-20 | -37.18 | $113.07 | 257400 |
| 2021-12-17 | -17.03 | $115.20 | 1.0M |
| 2021-12-16 | -28.90 | $114.50 | 453300 |
| 2021-12-15 | -28.19 | $114.58 | 365000 |
| 2021-12-14 | -36.12 | $113.70 | 395100 |
| 2021-12-13 | -32.38 | $114.70 | 328900 |
| 2021-12-10 | -35.70 | $116.14 | 449400 |
| 2021-12-09 | -46.95 | $114.44 | 163800 |
| 2021-12-08 | -44.40 | $115.67 | 174200 |
| 2021-12-07 | -46.03 | $115.40 | 367400 |
| 2021-12-06 | -60.41 | $113.01 | 348800 |
| 2021-12-03 | -72.96 | $111.16 | 322100 |
| 2021-12-02 | -67.58 | $112.10 | 410200 |
| 2021-12-01 | -99.49 | $106.52 | 300300 |
| 2021-11-30 | -97.28 | $109.26 | 378400 |
| 2021-11-29 | -78.94 | $112.11 | 315900 |
| 2021-11-26 | -84.16 | $111.33 | 343300 |
| 2021-11-24 | -73.57 | $114.93 | 387200 |
| 2021-11-23 | -84.86 | $113.55 | 278300 |
| 2021-11-22 | -78.97 | $114.27 | 350800 |
| 2021-11-19 | -79.79 | $114.17 | 339900 |
| 2021-11-18 | -61.78 | $116.37 | 310000 |
| 2021-11-17 | -58.18 | $116.81 | 262200 |
| 2021-11-16 | -63.75 | $116.13 | 313100 |
| 2021-11-15 | -48.94 | $117.94 | 469600 |
| 2021-11-12 | -54.34 | $117.28 | 283600 |
| 2021-11-11 | -33.80 | $119.79 | 183100 |
| 2021-11-10 | -30.11 | $120.24 | 233700 |
| 2021-11-09 | -17.27 | $121.81 | 262800 |
| 2021-11-08 | -26.43 | $120.69 | 318600 |
| 2021-11-05 | -19.80 | $121.50 | 424300 |
| 2021-11-04 | -27.48 | $119.75 | 412500 |
| 2021-11-03 | -11.71 | $121.50 | 769800 |
| 2021-11-02 | -30.66 | $117.92 | 601300 |
| 2021-11-01 | -40.69 | $117.02 | 448800 |
| 2021-10-29 | -83.28 | $113.20 | 570800 |
| 2021-10-28 | -91.08 | $112.50 | 1.0M |
| 2021-10-27 | -95.94 | $112.39 | 810000 |
| 2021-10-26 | -64.50 | $115.60 | 449900 |
| 2021-10-25 | -52.16 | $116.57 | 443700 |
| 2021-10-22 | -60.94 | $115.88 | 406400 |
| 2021-10-21 | -27.23 | $118.53 | 141100 |
| 2021-10-20 | -23.16 | $118.85 | 308700 |
| 2021-10-19 | -32.19 | $118.14 | 134600 |
| 2021-10-18 | -10.61 | $119.38 | 152400 |
| 2021-10-15 | -9.19 | $119.13 | 402700 |
| 2021-10-14 | -5.54 | $118.91 | 206200 |
| 2021-10-13 | -7.38 | $118.52 | 180200 |
| 2021-10-12 | -7.54 | $118.50 | 302400 |
| 2021-10-11 | -16.84 | $117.34 | 153500 |
| 2021-10-08 | -20.69 | $116.86 | 211800 |
| 2021-10-07 | -12.67 | $117.65 | 407800 |
| 2021-10-06 | -19.95 | $116.76 | 441700 |
| 2021-10-05 | -30.42 | $115.48 | 384000 |
| 2021-10-04 | -9.32 | $118.06 | 603600 |
| 2021-10-01 | -22.81 | $116.41 | 655400 |
| 2021-09-30 | -47.02 | $113.45 | 584700 |
| 2021-09-29 | -24.69 | $116.18 | 412100 |
| 2021-09-28 | -26.17 | $116.00 | 286000 |
| 2021-09-27 | -22.49 | $116.45 | 413100 |
| 2021-09-24 | -14.55 | $117.42 | 501200 |
| 2021-09-23 | -8.18 | $118.20 | 457500 |
| 2021-09-22 | -15.16 | $116.99 | 600100 |
| 2021-09-21 | -26.12 | $114.04 | 663100 |
| 2021-09-20 | -65.73 | $110.25 | 618900 |
| 2021-09-17 | -69.14 | $109.82 | 1.1M |
| 2021-09-16 | -61.42 | $110.57 | 503000 |
| 2021-09-15 | -57.82 | $110.92 | 620200 |
| 2021-09-14 | -69.16 | $109.79 | 417400 |
| 2021-09-13 | -54.20 | $111.25 | 289700 |
| 2021-09-10 | -71.52 | $109.56 | 421100 |
| 2021-09-09 | -48.46 | $111.81 | 420700 |
| 2021-09-08 | -24.27 | $114.04 | 349100 |
| 2021-09-07 | -18.25 | $114.66 | 343000 |
| 2021-09-03 | -5.83 | $115.94 | 307900 |
| 2021-09-02 | -2.72 | $116.26 | 339300 |
| 2021-09-01 | -2.32 | $115.09 | 286300 |
| 2021-08-31 | -12.10 | $113.83 | 326600 |
| 2021-08-30 | -3.95 | $114.47 | 298700 |
| 2021-08-27 | -8.71 | $113.41 | 316700 |
| 2021-08-26 | -16.16 | $111.97 | 220100 |
| 2021-08-25 | -3.59 | $113.09 | 489300 |
| 2021-08-24 | -25.02 | $110.85 | 318400 |
| 2021-08-23 | -26.67 | $110.58 | 381900 |
| 2021-08-20 | -37.00 | $109.34 | 335500 |
| 2021-08-19 | -52.39 | $107.48 | 325700 |
| 2021-08-18 | -40.59 | $108.58 | 300300 |
| 2021-08-17 | -39.98 | $108.46 | 360100 |
| 2021-08-16 | -37.65 | $108.47 | 172500 |
| 2021-08-13 | -26.22 | $109.32 | 129000 |
| 2021-08-12 | -26.15 | $109.33 | 196100 |
| 2021-08-11 | -25.96 | $109.36 | 214800 |
| 2021-08-10 | -34.94 | $107.96 | 297000 |
| 2021-08-09 | -31.41 | $108.51 | 289700 |
| 2021-08-06 | -16.92 | $110.77 | 275100 |
| 2021-08-05 | -27.97 | $108.65 | 713600 |
| 2021-08-04 | -25.53 | $106.30 | 372000 |
| 2021-08-03 | -18.33 | $107.12 | 271600 |
| 2021-08-02 | -16.35 | $107.17 | 329800 |
| 2021-07-30 | -19.65 | $106.60 | 263600 |
| 2021-07-29 | -24.31 | $106.09 | 212100 |
| 2021-07-28 | -38.21 | $104.57 | 289100 |
| 2021-07-27 | -39.03 | $104.48 | 460100 |
| 2021-07-26 | -38.85 | $104.50 | 497900 |
| 2021-07-23 | -43.24 | $104.02 | 407500 |
| 2021-07-22 | -58.41 | $102.36 | 207500 |
| 2021-07-21 | -38.94 | $104.49 | 530500 |
| 2021-07-20 | -51.83 | $103.08 | 517200 |
| 2021-07-19 | -79.80 | $100.02 | 487100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
26.81
2026-07-16
Close Price
$162.38
Vol: 477751
Average Directional Index - Detailed Analysis
Minimum
7.49
Average
19.69
Maximum
52.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 26.81 | $162.38 | 477751 |
| 2026-07-15 | 26.54 | $160.29 | 600000 |
| 2026-07-14 | 26.57 | $157.23 | 480127 |
| 2026-07-13 | 26.88 | $157.23 | 571000 |
| 2026-07-10 | 27.42 | $155.18 | 714282 |
| 2026-07-09 | 27.99 | $162.25 | 365700 |
| 2026-07-08 | 27.16 | $160.09 | 521500 |
| 2026-07-07 | 26.65 | $160.08 | 618622 |
| 2026-07-06 | 25.98 | $158.01 | 414400 |
| 2026-07-02 | 25.76 | $157.56 | 505800 |
| 2026-07-01 | 25.54 | $156.64 | 609500 |
| 2026-06-30 | 25.31 | $155.98 | 492241 |
| 2026-06-29 | 25.31 | $156.38 | 524637 |
| 2026-06-26 | 25.11 | $156.10 | 2.9M |
| 2026-06-25 | 24.98 | $154.36 | 501605 |
| 2026-06-24 | 24.98 | $153.73 | 575718 |
| 2026-06-23 | 25.24 | $152.38 | 561948 |
| 2026-06-22 | 25.52 | $151.75 | 698931 |
| 2026-06-18 | 26.21 | $149.65 | 1.1M |
| 2026-06-17 | 27.14 | $149.10 | 697100 |
| 2026-06-16 | 28.05 | $150.99 | 633307 |
| 2026-06-15 | 29.00 | $154.48 | 528014 |
| 2026-06-12 | 28.70 | $154.35 | 529642 |
| 2026-06-11 | 28.52 | $152.36 | 429830 |
| 2026-06-10 | 28.43 | $150.74 | 497730 |
| 2026-06-09 | 28.51 | $150.54 | 638000 |
| 2026-06-08 | 28.61 | $149.69 | 552000 |
| 2026-06-05 | 28.56 | $151.42 | 363122 |
| 2026-06-04 | 28.59 | $150.93 | 396400 |
| 2026-06-03 | 28.69 | $149.59 | 509236 |
| 2026-06-02 | 28.97 | $150.48 | 455621 |
| 2026-06-01 | 29.01 | $150.47 | 563924 |
| 2026-05-29 | 28.92 | $152.46 | 513500 |
| 2026-05-28 | 28.67 | $152.12 | 364600 |
| 2026-05-27 | 28.51 | $152.07 | 514211 |
| 2026-05-26 | 28.19 | $154.12 | 528964 |
| 2026-05-22 | 27.57 | $153.10 | 523505 |
| 2026-05-21 | 27.03 | $152.61 | 453706 |
| 2026-05-20 | 26.54 | $151.80 | 487332 |
| 2026-05-19 | 26.08 | $149.41 | 664600 |
| 2026-05-18 | 25.84 | $147.49 | 878041 |
| 2026-05-15 | 25.74 | $145.54 | 672340 |
| 2026-05-14 | 25.72 | $147.41 | 696700 |
| 2026-05-13 | 25.17 | $146.62 | 1.2M |
| 2026-05-12 | 24.58 | $147.54 | 1.0M |
| 2026-05-11 | 23.68 | $152.26 | 1.1M |
| 2026-05-08 | 22.01 | $157.93 | 1.3M |
| 2026-05-07 | 20.04 | $151.20 | 1.4M |
| 2026-05-06 | 18.46 | $141.15 | 789541 |
| 2026-05-05 | 17.77 | $138.52 | 610048 |
| 2026-05-04 | 17.29 | $139.53 | 722513 |
| 2026-05-01 | 16.34 | $140.35 | 916227 |
| 2026-04-30 | 15.44 | $137.84 | 504200 |
| 2026-04-29 | 14.87 | $135.98 | 474600 |
| 2026-04-28 | 14.60 | $134.88 | 359629 |
| 2026-04-27 | 14.28 | $135.75 | 517300 |
| 2026-04-24 | 14.14 | $134.35 | 479900 |
| 2026-04-23 | 14.27 | $133.23 | 413114 |
| 2026-04-22 | 14.31 | $133.55 | 469439 |
| 2026-04-21 | 14.60 | $134.00 | 484800 |
| 2026-04-20 | 14.90 | $135.18 | 553300 |
| 2026-04-17 | 14.75 | $135.04 | 601640 |
| 2026-04-16 | 14.48 | $135.15 | 399600 |
| 2026-04-15 | 14.93 | $134.37 | 459700 |
| 2026-04-14 | 15.43 | $134.62 | 485198 |
| 2026-04-13 | 15.95 | $132.92 | 316323 |
| 2026-04-10 | 16.69 | $133.43 | 218800 |
| 2026-04-09 | 17.43 | $132.87 | 408007 |
| 2026-04-08 | 18.34 | $132.12 | 671400 |
| 2026-04-07 | 19.22 | $128.77 | 362572 |
| 2026-04-06 | 19.37 | $128.19 | 332400 |
| 2026-04-02 | 19.28 | $127.64 | 533200 |
| 2026-04-01 | 19.02 | $126.01 | 552100 |
| 2026-03-31 | 18.87 | $126.66 | 968815 |
| 2026-03-30 | 18.45 | $123.71 | 823730 |
| 2026-03-27 | 17.48 | $123.77 | 678007 |
| 2026-03-26 | 16.46 | $126.49 | 461000 |
| 2026-03-25 | 15.75 | $126.47 | 428600 |
| 2026-03-24 | 15.01 | $127.52 | 606060 |
| 2026-03-23 | 14.33 | $127.12 | 1.0M |
| 2026-03-20 | 13.70 | $124.57 | 1.1M |
| 2026-03-19 | 12.50 | $127.41 | 743500 |
| 2026-03-18 | 11.39 | $130.51 | 679974 |
| 2026-03-17 | 11.02 | $134.10 | 414636 |
| 2026-03-16 | 11.20 | $133.68 | 464749 |
| 2026-03-13 | 11.19 | $134.14 | 400766 |
| 2026-03-12 | 11.38 | $133.93 | 512844 |
| 2026-03-11 | 11.58 | $134.68 | 440338 |
| 2026-03-10 | 11.74 | $135.70 | 637329 |
| 2026-03-09 | 12.30 | $136.02 | 666800 |
| 2026-03-06 | 12.75 | $136.04 | 399720 |
| 2026-03-05 | 12.89 | $138.46 | 480603 |
| 2026-03-04 | 12.65 | $139.12 | 454133 |
| 2026-03-03 | 12.39 | $139.08 | 749648 |
| 2026-03-02 | 11.98 | $139.18 | 629033 |
| 2026-02-27 | 11.58 | $137.74 | 901200 |
| 2026-02-26 | 11.39 | $135.71 | 803307 |
| 2026-02-25 | 11.19 | $135.02 | 681609 |
| 2026-02-24 | 11.59 | $134.11 | 493900 |
| 2026-02-23 | 12.14 | $132.03 | 675358 |
| 2026-02-20 | 12.47 | $133.98 | 1.2M |
| 2026-02-19 | 12.82 | $132.83 | 587218 |
| 2026-02-18 | 12.42 | $133.73 | 703400 |
| 2026-02-17 | 12.09 | $132.57 | 539400 |
| 2026-02-13 | 11.90 | $131.79 | 452000 |
| 2026-02-12 | 11.82 | $131.30 | 541900 |
| 2026-02-11 | 11.52 | $132.64 | 446400 |
| 2026-02-10 | 11.10 | $135.49 | 651400 |
| 2026-02-09 | 10.41 | $132.42 | 631225 |
| 2026-02-06 | 10.28 | $133.23 | 656846 |
| 2026-02-05 | 10.05 | $131.13 | 629555 |
| 2026-02-04 | 10.45 | $128.31 | 475044 |
| 2026-02-03 | 10.82 | $126.06 | 364049 |
| 2026-02-02 | 10.54 | $127.79 | 516241 |
| 2026-01-30 | 11.01 | $128.31 | 414457 |
| 2026-01-29 | 10.96 | $128.00 | 393200 |
| 2026-01-28 | 11.02 | $127.12 | 324444 |
| 2026-01-27 | 11.07 | $128.17 | 254600 |
| 2026-01-26 | 11.23 | $128.58 | 255830 |
| 2026-01-23 | 11.62 | $128.70 | 305500 |
| 2026-01-22 | 12.07 | $129.68 | 396600 |
| 2026-01-21 | 12.61 | $132.00 | 787800 |
| 2026-01-20 | 12.63 | $130.53 | 533900 |
| 2026-01-16 | 12.93 | $132.26 | 360729 |
| 2026-01-15 | 12.80 | $132.79 | 367938 |
| 2026-01-14 | 12.81 | $130.78 | 551600 |
| 2026-01-13 | 13.47 | $129.80 | 294900 |
| 2026-01-12 | 13.80 | $129.60 | 454518 |
| 2026-01-09 | 14.47 | $129.41 | 407705 |
| 2026-01-08 | 14.96 | $127.48 | 385028 |
| 2026-01-07 | 15.64 | $127.19 | 493239 |
| 2026-01-06 | 16.24 | $127.28 | 536812 |
| 2026-01-05 | 16.60 | $124.50 | 483952 |
| 2026-01-02 | 16.22 | $124.12 | 531412 |
| 2025-12-31 | 15.90 | $126.58 | 433860 |
| 2025-12-30 | 16.09 | $126.83 | 301419 |
| 2025-12-29 | 16.29 | $126.11 | 359147 |
| 2025-12-26 | 16.52 | $126.55 | 201200 |
| 2025-12-24 | 16.43 | $126.79 | 187641 |
| 2025-12-23 | 16.51 | $126.76 | 384500 |
| 2025-12-22 | 16.58 | $127.50 | 480700 |
| 2025-12-19 | 16.65 | $127.31 | 978930 |
| 2025-12-18 | 17.03 | $128.91 | 639900 |
| 2025-12-17 | 17.86 | $129.74 | 524400 |
| 2025-12-16 | 18.78 | $128.45 | 612435 |
| 2025-12-15 | 19.18 | $126.96 | 654100 |
| 2025-12-12 | 19.61 | $128.00 | 590500 |
| 2025-12-11 | 20.45 | $129.22 | 502000 |
| 2025-12-10 | 21.43 | $130.50 | 1.0M |
| 2025-12-09 | 22.06 | $129.67 | 584805 |
| 2025-12-08 | 22.73 | $131.49 | 446400 |
| 2025-12-05 | 22.89 | $132.85 | 452026 |
| 2025-12-04 | 22.63 | $132.50 | 246900 |
| 2025-12-03 | 22.62 | $132.23 | 355842 |
| 2025-12-02 | 22.65 | $131.85 | 464300 |
| 2025-12-01 | 22.42 | $132.57 | 366210 |
| 2025-11-28 | 22.18 | $132.39 | 314900 |
| 2025-11-26 | 21.52 | $132.42 | 325700 |
| 2025-11-25 | 20.81 | $132.54 | 371214 |
| 2025-11-24 | 19.87 | $132.10 | 592500 |
| 2025-11-21 | 19.14 | $131.27 | 365000 |
| 2025-11-20 | 18.59 | $127.79 | 326407 |
| 2025-11-19 | 18.58 | $127.37 | 450200 |
| 2025-11-18 | 18.44 | $129.30 | 462945 |
| 2025-11-17 | 18.29 | $126.66 | 572600 |
| 2025-11-14 | 18.02 | $129.63 | 556111 |
| 2025-11-13 | 17.84 | $127.56 | 596522 |
| 2025-11-12 | 17.58 | $128.09 | 660328 |
| 2025-11-11 | 17.54 | $127.47 | 719179 |
| 2025-11-10 | 17.64 | $124.94 | 546724 |
| 2025-11-07 | 18.09 | $126.35 | 1.2M |
| 2025-11-06 | 18.57 | $119.97 | 593794 |
| 2025-11-05 | 18.16 | $118.49 | 803600 |
| 2025-11-04 | 17.58 | $119.60 | 612926 |
| 2025-11-03 | 17.10 | $119.52 | 605100 |
| 2025-10-31 | 16.39 | $118.59 | 499149 |
| 2025-10-30 | 15.34 | $116.11 | 341211 |
| 2025-10-29 | 14.53 | $116.42 | 376116 |
| 2025-10-28 | 13.70 | $119.38 | 318000 |
| 2025-10-27 | 13.30 | $120.02 | 335300 |
| 2025-10-24 | 13.16 | $120.19 | 259241 |
| 2025-10-23 | 13.15 | $120.05 | 341600 |
| 2025-10-22 | 13.13 | $121.15 | 386844 |
| 2025-10-21 | 13.38 | $121.11 | 449707 |
| 2025-10-20 | 13.64 | $120.10 | 434700 |
| 2025-10-17 | 13.46 | $119.02 | 671200 |
| 2025-10-16 | 13.28 | $118.11 | 396300 |
| 2025-10-15 | 12.97 | $121.00 | 451800 |
| 2025-10-14 | 13.32 | $120.00 | 235027 |
| 2025-10-13 | 12.95 | $118.99 | 352919 |
| 2025-10-10 | 12.19 | $117.32 | 443350 |
| 2025-10-09 | 11.39 | $118.38 | 362200 |
| 2025-10-08 | 10.82 | $120.79 | 269146 |
| 2025-10-07 | 10.62 | $121.47 | 361730 |
| 2025-10-06 | 10.56 | $122.20 | 352641 |
| 2025-10-03 | 10.51 | $123.22 | 540940 |
| 2025-10-02 | 10.90 | $122.03 | 318000 |
| 2025-10-01 | 10.81 | $122.32 | 755732 |
| 2025-09-30 | 10.78 | $122.42 | 477100 |
| 2025-09-29 | 10.67 | $120.92 | 421723 |
| 2025-09-26 | 10.41 | $121.63 | 326000 |
| 2025-09-25 | 10.20 | $120.60 | 588500 |
| 2025-09-24 | 9.97 | $123.02 | 546500 |
| 2025-09-23 | 10.22 | $124.33 | 338642 |
| 2025-09-22 | 10.64 | $124.23 | 313800 |
| 2025-09-19 | 10.97 | $123.75 | 1000000 |
| 2025-09-18 | 11.22 | $125.32 | 489630 |
| 2025-09-17 | 11.71 | $126.61 | 444723 |
| 2025-09-16 | 11.93 | $126.36 | 941700 |
| 2025-09-15 | 12.29 | $127.74 | 450100 |
| 2025-09-12 | 12.43 | $127.60 | 298934 |
| 2025-09-11 | 12.42 | $128.82 | 706831 |
| 2025-09-10 | 12.42 | $126.60 | 429600 |
| 2025-09-09 | 12.49 | $127.94 | 1.2M |
| 2025-09-08 | 12.36 | $128.25 | 489000 |
| 2025-09-05 | 12.32 | $128.00 | 338700 |
| 2025-09-04 | 11.78 | $128.01 | 359334 |
| 2025-09-03 | 11.53 | $126.28 | 301839 |
| 2025-09-02 | 11.57 | $125.06 | 505436 |
| 2025-08-29 | 11.61 | $127.25 | 497507 |
| 2025-08-28 | 11.54 | $126.13 | 421540 |
| 2025-08-27 | 11.46 | $127.55 | 857706 |
| 2025-08-26 | 11.25 | $125.29 | 562828 |
| 2025-08-25 | 11.34 | $125.60 | 415400 |
| 2025-08-22 | 11.41 | $126.78 | 824900 |
| 2025-08-21 | 11.48 | $122.42 | 478900 |
| 2025-08-20 | 11.82 | $122.61 | 726800 |
| 2025-08-19 | 12.17 | $120.55 | 725600 |
| 2025-08-18 | 12.54 | $121.38 | 1.0M |
| 2025-08-15 | 13.12 | $123.27 | 1.6M |
| 2025-08-14 | 13.49 | $121.22 | 710800 |
| 2025-08-13 | 13.83 | $121.50 | 833300 |
| 2025-08-12 | 14.12 | $117.30 | 547100 |
| 2025-08-11 | 13.50 | $114.98 | 829700 |
| 2025-08-08 | 12.53 | $115.50 | 2.3M |
| 2025-08-07 | 11.66 | $124.75 | 987000 |
| 2025-08-06 | 11.81 | $124.56 | 611800 |
| 2025-08-05 | 11.97 | $125.59 | 433300 |
| 2025-08-04 | 12.22 | $123.71 | 382400 |
| 2025-08-01 | 12.73 | $120.91 | 868700 |
| 2025-07-31 | 12.90 | $122.25 | 660100 |
| 2025-07-30 | 13.55 | $122.91 | 501900 |
| 2025-07-29 | 14.17 | $124.56 | 324500 |
| 2025-07-28 | 14.20 | $124.61 | 318300 |
| 2025-07-25 | 14.34 | $125.42 | 252800 |
| 2025-07-24 | 14.48 | $124.98 | 306900 |
| 2025-07-23 | 14.07 | $126.26 | 359500 |
| 2025-07-22 | 13.59 | $125.17 | 425100 |
| 2025-07-21 | 13.57 | $124.04 | 259000 |
| 2025-07-18 | 13.54 | $124.93 | 419700 |
| 2025-07-17 | 13.30 | $125.51 | 324100 |
| 2025-07-16 | 13.05 | $125.11 | 350800 |
| 2025-07-15 | 12.91 | $123.54 | 323100 |
| 2025-07-14 | 12.64 | $126.00 | 291000 |
| 2025-07-11 | 11.81 | $125.67 | 327400 |
| 2025-07-10 | 11.04 | $125.31 | 602500 |
| 2025-07-09 | 10.27 | $124.48 | 469300 |
| 2025-07-08 | 9.46 | $123.58 | 584400 |
| 2025-07-07 | 8.61 | $122.08 | 504400 |
| 2025-07-03 | 8.59 | $124.23 | 334500 |
| 2025-07-02 | 8.16 | $124.33 | 395600 |
| 2025-07-01 | 7.81 | $123.13 | 514600 |
| 2025-06-30 | 7.49 | $121.36 | 507300 |
| 2025-06-27 | 7.87 | $120.85 | 2.3M |
| 2025-06-26 | 8.05 | $121.17 | 409600 |
| 2025-06-25 | 8.34 | $119.26 | 515800 |
| 2025-06-24 | 8.72 | $121.60 | 410300 |
| 2025-06-23 | 8.80 | $120.92 | 572900 |
| 2025-06-20 | 9.18 | $120.09 | 981400 |
| 2025-06-18 | 9.44 | $119.79 | 490500 |
| 2025-06-17 | 9.64 | $119.53 | 542200 |
| 2025-06-16 | 10.08 | $119.43 | 388800 |
| 2025-06-13 | 10.53 | $119.26 | 359100 |
| 2025-06-12 | 11.02 | $121.45 | 276900 |
| 2025-06-11 | 10.80 | $121.67 | 339100 |
| 2025-06-10 | 10.53 | $121.67 | 301800 |
| 2025-06-09 | 10.36 | $120.70 | 391100 |
| 2025-06-06 | 10.30 | $121.03 | 385700 |
| 2025-06-05 | 10.25 | $120.10 | 411400 |
| 2025-06-04 | 10.18 | $121.30 | 359000 |
| 2025-06-03 | 10.29 | $121.30 | 408900 |
| 2025-06-02 | 10.43 | $120.40 | 506800 |
| 2025-05-30 | 10.75 | $120.54 | 878200 |
| 2025-05-29 | 10.75 | $119.68 | 453800 |
| 2025-05-28 | 10.95 | $118.23 | 361600 |
| 2025-05-27 | 11.37 | $118.51 | 622700 |
| 2025-05-23 | 11.81 | $115.31 | 496800 |
| 2025-05-22 | 11.95 | $114.65 | 459100 |
| 2025-05-21 | 12.25 | $114.91 | 427800 |
| 2025-05-20 | 12.68 | $118.57 | 539500 |
| 2025-05-19 | 12.85 | $119.21 | 537900 |
| 2025-05-16 | 13.04 | $119.87 | 811500 |
| 2025-05-15 | 13.23 | $116.87 | 487600 |
| 2025-05-14 | 13.82 | $115.74 | 753100 |
| 2025-05-13 | 14.43 | $118.89 | 630600 |
| 2025-05-12 | 14.75 | $118.60 | 645400 |
| 2025-05-09 | 15.13 | $114.84 | 936600 |
| 2025-05-08 | 15.69 | $115.27 | 1.3M |
| 2025-05-07 | 16.29 | $118.41 | 1.5M |
| 2025-05-06 | 16.74 | $116.05 | 694100 |
| 2025-05-05 | 17.57 | $116.20 | 464900 |
| 2025-05-02 | 18.48 | $115.93 | 815400 |
| 2025-05-01 | 19.42 | $114.00 | 951000 |
| 2025-04-30 | 20.34 | $113.81 | 727100 |
| 2025-04-29 | 20.90 | $114.53 | 488100 |
| 2025-04-28 | 21.71 | $113.80 | 515600 |
| 2025-04-25 | 22.41 | $112.12 | 535300 |
| 2025-04-24 | 22.96 | $112.23 | 698400 |
| 2025-04-23 | 23.55 | $110.75 | 425500 |
| 2025-04-22 | 24.18 | $110.48 | 515600 |
| 2025-04-21 | 24.26 | $107.61 | 509200 |
| 2025-04-17 | 23.89 | $108.99 | 608700 |
| 2025-04-16 | 23.71 | $107.03 | 776400 |
| 2025-04-15 | 23.52 | $109.36 | 810100 |
| 2025-04-14 | 23.63 | $111.17 | 991900 |
| 2025-04-11 | 24.00 | $113.01 | 996200 |
| 2025-04-10 | 24.26 | $109.68 | 1.4M |
| 2025-04-09 | 24.53 | $113.68 | 1.6M |
| 2025-04-08 | 24.81 | $102.35 | 1.2M |
| 2025-04-07 | 24.12 | $104.88 | 1.7M |
| 2025-04-04 | 23.26 | $105.03 | 1.2M |
| 2025-04-03 | 22.63 | $109.45 | 1.2M |
| 2025-04-02 | 22.66 | $115.95 | 644900 |
| 2025-04-01 | 23.15 | $113.36 | 488600 |
| 2025-03-31 | 23.14 | $113.78 | 467300 |
| 2025-03-28 | 23.24 | $112.46 | 391500 |
| 2025-03-27 | 23.12 | $112.55 | 486100 |
| 2025-03-26 | 23.08 | $113.98 | 500000 |
| 2025-03-25 | 22.80 | $112.79 | 873500 |
| 2025-03-24 | 22.42 | $112.86 | 572100 |
| 2025-03-21 | 22.15 | $111.19 | 1.2M |
| 2025-03-20 | 21.37 | $112.15 | 957600 |
| 2025-03-19 | 20.81 | $114.75 | 467400 |
| 2025-03-18 | 20.44 | $114.47 | 890700 |
| 2025-03-17 | 19.96 | $113.57 | 689300 |
| 2025-03-14 | 19.20 | $111.54 | 1.2M |
| 2025-03-13 | 18.02 | $110.65 | 962400 |
| 2025-03-12 | 16.83 | $114.26 | 790600 |
| 2025-03-11 | 15.84 | $116.76 | 814500 |
| 2025-03-10 | 15.18 | $122.40 | 659000 |
| 2025-03-07 | 15.01 | $125.28 | 430300 |
| 2025-03-06 | 15.18 | $123.26 | 534500 |
| 2025-03-05 | 14.99 | $124.51 | 724400 |
| 2025-03-04 | 14.87 | $121.97 | 682300 |
| 2025-03-03 | 14.66 | $124.41 | 486200 |
| 2025-02-28 | 15.01 | $124.23 | 570100 |
| 2025-02-27 | 15.06 | $122.16 | 304600 |
| 2025-02-26 | 15.19 | $122.59 | 593800 |
| 2025-02-25 | 15.32 | $125.43 | 569300 |
| 2025-02-24 | 15.75 | $123.65 | 742500 |
| 2025-02-21 | 15.96 | $121.91 | 736900 |
| 2025-02-20 | 15.97 | $122.31 | 1.6M |
| 2025-02-19 | 15.97 | $132.00 | 1.1M |
| 2025-02-18 | 15.45 | $132.90 | 1.1M |
| 2025-02-14 | 14.91 | $130.04 | 449700 |
| 2025-02-13 | 14.68 | $128.49 | 316500 |
| 2025-02-12 | 14.91 | $124.92 | 617100 |
| 2025-02-11 | 15.62 | $126.75 | 347700 |
| 2025-02-10 | 15.86 | $128.18 | 346100 |
| 2025-02-07 | 15.97 | $127.73 | 374800 |
| 2025-02-06 | 16.18 | $126.55 | 227600 |
| 2025-02-05 | 16.47 | $126.35 | 245000 |
| 2025-02-04 | 17.02 | $125.10 | 274000 |
| 2025-02-03 | 17.91 | $125.00 | 308000 |
| 2025-01-31 | 18.85 | $126.42 | 385200 |
| 2025-01-30 | 19.13 | $126.79 | 385400 |
| 2025-01-29 | 19.47 | $125.55 | 399400 |
| 2025-01-28 | 19.92 | $126.41 | 254900 |
| 2025-01-27 | 20.12 | $128.19 | 362800 |
| 2025-01-24 | 19.91 | $128.10 | 492400 |
| 2025-01-23 | 19.91 | $126.39 | 430000 |
| 2025-01-22 | 20.29 | $126.10 | 435100 |
| 2025-01-21 | 20.47 | $127.82 | 527700 |
| 2025-01-17 | 20.59 | $125.25 | 610200 |
| 2025-01-16 | 21.53 | $121.65 | 523900 |
| 2025-01-15 | 21.73 | $119.51 | 604200 |
| 2025-01-14 | 21.90 | $119.41 | 552000 |
| 2025-01-13 | 22.00 | $119.61 | 318600 |
| 2025-01-10 | 21.58 | $118.64 | 280500 |
| 2025-01-08 | 20.76 | $120.19 | 471500 |
| 2025-01-07 | 19.92 | $119.91 | 947500 |
| 2025-01-06 | 19.37 | $121.76 | 433700 |
| 2025-01-03 | 19.06 | $121.66 | 376100 |
| 2025-01-02 | 18.67 | $121.02 | 386400 |
| 2024-12-31 | 18.26 | $121.74 | 389500 |
| 2024-12-30 | 17.60 | $121.37 | 333100 |
| 2024-12-27 | 16.75 | $121.92 | 376300 |
| 2024-12-26 | 16.15 | $123.02 | 333500 |
| 2024-12-24 | 15.61 | $123.44 | 274900 |
| 2024-12-23 | 15.08 | $123.50 | 496900 |
| 2024-12-20 | 14.49 | $122.99 | 1.4M |
| 2024-12-19 | 13.93 | $122.29 | 696600 |
| 2024-12-18 | 13.10 | $121.97 | 819400 |
| 2024-12-17 | 12.23 | $128.49 | 501200 |
| 2024-12-16 | 12.57 | $129.89 | 359000 |
| 2024-12-13 | 13.05 | $129.00 | 311300 |
| 2024-12-12 | 13.30 | $128.96 | 378100 |
| 2024-12-11 | 13.71 | $129.65 | 491100 |
| 2024-12-10 | 14.31 | $129.42 | 370500 |
| 2024-12-09 | 14.95 | $131.60 | 355900 |
| 2024-12-06 | 15.34 | $131.22 | 281500 |
| 2024-12-05 | 16.07 | $131.51 | 347000 |
| 2024-12-04 | 16.50 | $132.54 | 257100 |
| 2024-12-03 | 16.96 | $132.12 | 401900 |
| 2024-12-02 | 17.24 | $133.64 | 404900 |
| 2024-11-29 | 17.18 | $134.02 | 242400 |
| 2024-11-27 | 16.82 | $133.62 | 530700 |
| 2024-11-26 | 16.66 | $133.08 | 826500 |
| 2024-11-25 | 16.62 | $133.42 | 586600 |
| 2024-11-22 | 16.60 | $130.35 | 287100 |
| 2024-11-21 | 17.28 | $129.27 | 238200 |
| 2024-11-20 | 18.10 | $127.54 | 239100 |
| 2024-11-19 | 18.56 | $127.68 | 393300 |
| 2024-11-18 | 19.04 | $127.58 | 763400 |
| 2024-11-15 | 19.55 | $126.35 | 630600 |
| 2024-11-14 | 20.08 | $127.15 | 412300 |
| 2024-11-13 | 20.95 | $128.25 | 432800 |
| 2024-11-12 | 21.90 | $128.94 | 889700 |
| 2024-11-11 | 22.95 | $130.04 | 673900 |
| 2024-11-08 | 24.08 | $128.58 | 1.1M |
| 2024-11-07 | 25.21 | $134.99 | 670200 |
| 2024-11-06 | 25.13 | $132.14 | 663800 |
| 2024-11-05 | 25.25 | $132.25 | 423000 |
| 2024-11-04 | 25.92 | $131.93 | 366900 |
| 2024-11-01 | 26.74 | $131.25 | 313900 |
| 2024-10-31 | 27.49 | $132.00 | 328800 |
| 2024-10-30 | 28.01 | $134.03 | 260000 |
| 2024-10-29 | 27.91 | $134.66 | 249000 |
| 2024-10-28 | 28.31 | $134.84 | 270300 |
| 2024-10-25 | 28.23 | $134.69 | 192300 |
| 2024-10-24 | 28.16 | $135.75 | 234000 |
| 2024-10-23 | 27.80 | $135.82 | 185300 |
| 2024-10-22 | 27.37 | $135.89 | 230300 |
| 2024-10-21 | 27.03 | $136.10 | 223000 |
| 2024-10-18 | 26.58 | $136.15 | 286300 |
| 2024-10-17 | 26.13 | $135.96 | 264800 |
| 2024-10-16 | 25.65 | $136.59 | 337400 |
| 2024-10-15 | 24.77 | $138.11 | 282100 |
| 2024-10-14 | 23.98 | $136.24 | 319300 |
| 2024-10-11 | 23.47 | $133.74 | 297000 |
| 2024-10-10 | 23.43 | $131.45 | 311800 |
| 2024-10-09 | 23.77 | $131.92 | 353800 |
| 2024-10-08 | 23.78 | $132.93 | 253000 |
| 2024-10-07 | 23.62 | $132.17 | 292600 |
| 2024-10-04 | 23.66 | $132.61 | 287300 |
| 2024-10-03 | 23.69 | $131.30 | 314600 |
| 2024-10-02 | 24.06 | $131.50 | 275500 |
| 2024-10-01 | 24.39 | $131.79 | 252300 |
| 2024-09-30 | 24.49 | $133.60 | 390400 |
| 2024-09-27 | 24.15 | $133.27 | 395100 |
| 2024-09-26 | 23.80 | $132.50 | 519600 |
| 2024-09-25 | 23.62 | $132.70 | 483800 |
| 2024-09-24 | 23.26 | $135.58 | 399400 |
| 2024-09-23 | 21.99 | $135.23 | 582400 |
| 2024-09-20 | 20.65 | $133.54 | 1.2M |
| 2024-09-19 | 19.69 | $131.60 | 670700 |
| 2024-09-18 | 18.99 | $130.95 | 544000 |
| 2024-09-17 | 18.27 | $129.86 | 508200 |
| 2024-09-16 | 17.43 | $131.13 | 392900 |
| 2024-09-13 | 16.64 | $129.44 | 375900 |
| 2024-09-12 | 16.18 | $127.48 | 504300 |
| 2024-09-11 | 16.03 | $124.57 | 255900 |
| 2024-09-10 | 16.66 | $123.04 | 496100 |
| 2024-09-09 | 16.91 | $122.74 | 424500 |
| 2024-09-06 | 17.17 | $122.63 | 291200 |
| 2024-09-05 | 17.45 | $124.37 | 223400 |
| 2024-09-04 | 17.03 | $125.75 | 602100 |
| 2024-09-03 | 16.43 | $124.41 | 296600 |
| 2024-08-30 | 15.82 | $125.78 | 451500 |
| 2024-08-29 | 15.27 | $124.01 | 293100 |
| 2024-08-28 | 15.04 | $122.63 | 326900 |
| 2024-08-27 | 14.57 | $122.79 | 500900 |
| 2024-08-26 | 14.14 | $122.42 | 233600 |
| 2024-08-23 | 13.57 | $122.19 | 249300 |
| 2024-08-22 | 13.18 | $119.31 | 252800 |
| 2024-08-21 | 13.43 | $119.31 | 257300 |
| 2024-08-20 | 13.78 | $118.82 | 231000 |
| 2024-08-19 | 14.03 | $119.70 | 305400 |
| 2024-08-16 | 14.18 | $119.20 | 299400 |
| 2024-08-15 | 14.44 | $119.01 | 404100 |
| 2024-08-14 | 14.72 | $118.13 | 370800 |
| 2024-08-13 | 15.11 | $117.80 | 364700 |
| 2024-08-12 | 15.86 | $116.37 | 397800 |
| 2024-08-09 | 16.43 | $115.45 | 470000 |
| 2024-08-08 | 17.04 | $116.62 | 677000 |
| 2024-08-07 | 17.69 | $114.06 | 647300 |
| 2024-08-06 | 17.99 | $112.61 | 484000 |
| 2024-08-05 | 17.69 | $110.90 | 734600 |
| 2024-08-02 | 17.21 | $115.56 | 889400 |
| 2024-08-01 | 17.73 | $119.00 | 434600 |
| 2024-07-31 | 18.28 | $119.86 | 466800 |
| 2024-07-30 | 18.22 | $119.75 | 595400 |
| 2024-07-29 | 18.48 | $119.79 | 341400 |
| 2024-07-26 | 18.50 | $120.47 | 216400 |
| 2024-07-25 | 18.51 | $117.84 | 464200 |
| 2024-07-24 | 18.90 | $118.14 | 380500 |
| 2024-07-23 | 19.20 | $121.42 | 206500 |
| 2024-07-22 | 18.37 | $121.29 | 277400 |
| 2024-07-19 | 17.61 | $119.90 | 353000 |
| 2024-07-18 | 16.84 | $120.52 | 575800 |
| 2024-07-17 | 16.02 | $118.66 | 350000 |
| 2024-07-16 | 15.70 | $120.38 | 749600 |
| 2024-07-15 | 15.39 | $117.70 | 392700 |
| 2024-07-12 | 15.75 | $117.50 | 495300 |
| 2024-07-11 | 16.13 | $117.53 | 549000 |
| 2024-07-10 | 16.39 | $117.57 | 454600 |
| 2024-07-09 | 16.71 | $118.53 | 304700 |
| 2024-07-08 | 16.70 | $118.82 | 266100 |
| 2024-07-05 | 16.62 | $118.53 | 240000 |
| 2024-07-03 | 16.65 | $118.71 | 128300 |
| 2024-07-02 | 16.36 | $118.57 | 247900 |
| 2024-07-01 | 16.11 | $117.98 | 353400 |
| 2024-06-28 | 15.87 | $119.53 | 1.4M |
| 2024-06-27 | 15.19 | $118.74 | 357600 |
| 2024-06-26 | 14.76 | $116.98 | 341300 |
| 2024-06-25 | 14.54 | $117.78 | 350300 |
| 2024-06-24 | 14.32 | $117.90 | 400000 |
| 2024-06-21 | 13.91 | $117.31 | 990500 |
| 2024-06-20 | 13.98 | $114.99 | 328900 |
| 2024-06-18 | 14.59 | $114.69 | 253000 |
| 2024-06-17 | 15.15 | $114.35 | 334500 |
| 2024-06-14 | 15.93 | $114.61 | 298600 |
| 2024-06-13 | 16.57 | $116.02 | 270100 |
| 2024-06-12 | 16.70 | $117.35 | 338300 |
| 2024-06-11 | 16.35 | $117.11 | 302000 |
| 2024-06-10 | 17.11 | $117.49 | 353800 |
| 2024-06-07 | 17.77 | $116.85 | 224900 |
| 2024-06-06 | 18.66 | $116.85 | 188900 |
| 2024-06-05 | 19.56 | $116.85 | 230100 |
| 2024-06-04 | 20.32 | $117.09 | 268200 |
| 2024-06-03 | 20.97 | $117.13 | 296300 |
| 2024-05-31 | 21.65 | $118.11 | 406800 |
| 2024-05-30 | 22.49 | $116.78 | 385000 |
| 2024-05-29 | 23.61 | $115.15 | 562200 |
| 2024-05-28 | 24.79 | $118.43 | 288500 |
| 2024-05-24 | 25.04 | $119.86 | 285800 |
| 2024-05-23 | 25.18 | $118.68 | 571200 |
| 2024-05-22 | 25.33 | $119.61 | 410500 |
| 2024-05-21 | 25.16 | $120.74 | 321300 |
| 2024-05-20 | 24.79 | $120.75 | 309400 |
| 2024-05-17 | 24.40 | $119.91 | 232600 |
| 2024-05-16 | 24.07 | $120.22 | 290000 |
| 2024-05-15 | 23.20 | $121.82 | 417100 |
| 2024-05-14 | 22.28 | $119.53 | 318100 |
| 2024-05-13 | 21.65 | $119.22 | 339800 |
| 2024-05-10 | 20.91 | $119.84 | 319300 |
| 2024-05-09 | 20.12 | $119.49 | 291200 |
| 2024-05-08 | 19.39 | $116.96 | 291400 |
| 2024-05-07 | 19.13 | $117.51 | 591000 |
| 2024-05-06 | 18.73 | $116.72 | 459800 |
| 2024-05-03 | 18.60 | $115.08 | 641300 |
| 2024-05-02 | 18.46 | $118.68 | 1.2M |
| 2024-05-01 | 18.23 | $117.50 | 876300 |
| 2024-04-30 | 17.83 | $115.85 | 557300 |
| 2024-04-29 | 17.90 | $115.39 | 203500 |
| 2024-04-26 | 18.21 | $114.37 | 188600 |
| 2024-04-25 | 18.91 | $112.81 | 331700 |
| 2024-04-24 | 19.89 | $114.06 | 222800 |
| 2024-04-23 | 20.42 | $114.64 | 235100 |
| 2024-04-22 | 20.93 | $113.71 | 394100 |
| 2024-04-19 | 21.81 | $111.44 | 290900 |
| 2024-04-18 | 22.46 | $110.72 | 243800 |
| 2024-04-17 | 23.10 | $110.64 | 295500 |
| 2024-04-16 | 23.91 | $111.28 | 349100 |
| 2024-04-15 | 24.73 | $111.20 | 315100 |
| 2024-04-12 | 25.82 | $111.67 | 268700 |
| 2024-04-11 | 27.11 | $113.45 | 315400 |
| 2024-04-10 | 28.15 | $112.28 | 425800 |
| 2024-04-09 | 29.34 | $116.05 | 340700 |
| 2024-04-08 | 29.59 | $115.29 | 248700 |
| 2024-04-05 | 29.93 | $115.03 | 267200 |
| 2024-04-04 | 30.33 | $114.59 | 291900 |
| 2024-04-03 | 30.70 | $115.59 | 247600 |
| 2024-04-02 | 31.32 | $115.26 | 333200 |
| 2024-04-01 | 32.00 | $116.09 | 386500 |
| 2024-03-28 | 32.17 | $119.41 | 339500 |
| 2024-03-27 | 31.56 | $118.73 | 457500 |
| 2024-03-26 | 31.01 | $116.21 | 399400 |
| 2024-03-25 | 30.66 | $117.03 | 215800 |
| 2024-03-22 | 30.33 | $116.57 | 354200 |
| 2024-03-21 | 29.99 | $118.07 | 443200 |
| 2024-03-20 | 29.63 | $116.24 | 342900 |
| 2024-03-19 | 29.52 | $116.07 | 400900 |
| 2024-03-18 | 29.33 | $116.18 | 297800 |
| 2024-03-15 | 29.08 | $116.09 | 808000 |
| 2024-03-14 | 28.72 | $116.45 | 517500 |
| 2024-03-13 | 28.50 | $117.43 | 368300 |
| 2024-03-12 | 27.48 | $117.29 | 363800 |
| 2024-03-11 | 26.54 | $116.77 | 331500 |
| 2024-03-08 | 25.41 | $118.16 | 455300 |
| 2024-03-07 | 23.87 | $120.58 | 861400 |
| 2024-03-06 | 22.33 | $117.55 | 921200 |
| 2024-03-05 | 20.85 | $117.13 | 742100 |
| 2024-03-04 | 19.50 | $116.02 | 782800 |
| 2024-03-01 | 18.22 | $111.37 | 449700 |
| 2024-02-29 | 17.42 | $110.55 | 545700 |
| 2024-02-28 | 16.70 | $108.59 | 430600 |
| 2024-02-27 | 16.03 | $109.43 | 272300 |
| 2024-02-26 | 15.28 | $109.53 | 560400 |
| 2024-02-23 | 14.54 | $110.08 | 963900 |
| 2024-02-22 | 13.33 | $112.83 | 1.0M |
| 2024-02-21 | 12.62 | $107.71 | 508800 |
| 2024-02-20 | 13.06 | $107.83 | 499400 |
| 2024-02-16 | 13.52 | $107.25 | 421300 |
| 2024-02-15 | 14.17 | $107.97 | 355000 |
| 2024-02-14 | 14.60 | $106.04 | 328200 |
| 2024-02-13 | 15.15 | $104.55 | 512400 |
| 2024-02-12 | 15.40 | $107.20 | 435300 |
| 2024-02-09 | 15.57 | $105.92 | 268500 |
| 2024-02-08 | 16.23 | $105.67 | 348100 |
| 2024-02-07 | 16.93 | $104.53 | 345400 |
| 2024-02-06 | 17.72 | $104.28 | 379300 |
| 2024-02-05 | 18.38 | $102.48 | 331800 |
| 2024-02-02 | 18.90 | $105.67 | 238000 |
| 2024-02-01 | 19.80 | $106.39 | 310900 |
| 2024-01-31 | 20.80 | $104.68 | 322600 |
| 2024-01-30 | 21.78 | $106.82 | 206500 |
| 2024-01-29 | 22.12 | $107.66 | 236500 |
| 2024-01-26 | 22.47 | $106.37 | 202200 |
| 2024-01-25 | 23.07 | $105.73 | 336800 |
| 2024-01-24 | 23.70 | $105.20 | 173200 |
| 2024-01-23 | 24.36 | $106.69 | 177800 |
| 2024-01-22 | 24.79 | $106.79 | 316300 |
| 2024-01-19 | 25.13 | $105.76 | 373000 |
| 2024-01-18 | 25.91 | $103.55 | 370700 |
| 2024-01-17 | 27.08 | $103.90 | 952400 |
| 2024-01-16 | 28.29 | $105.70 | 396100 |
| 2024-01-12 | 28.85 | $106.42 | 252500 |
| 2024-01-11 | 29.45 | $104.94 | 361700 |
| 2024-01-10 | 30.37 | $105.15 | 296800 |
| 2024-01-09 | 31.36 | $103.46 | 245900 |
| 2024-01-08 | 32.67 | $104.06 | 587300 |
| 2024-01-05 | 34.04 | $102.42 | 381600 |
| 2024-01-04 | 35.63 | $101.56 | 487200 |
| 2024-01-03 | 37.45 | $101.03 | 631300 |
| 2024-01-02 | 39.22 | $106.55 | 381900 |
| 2023-12-29 | 39.85 | $106.28 | 271500 |
| 2023-12-28 | 40.21 | $107.62 | 189000 |
| 2023-12-27 | 40.43 | $107.08 | 218900 |
| 2023-12-26 | 40.48 | $106.76 | 291900 |
| 2023-12-22 | 40.66 | $106.32 | 242400 |
| 2023-12-21 | 40.85 | $106.42 | 335800 |
| 2023-12-20 | 41.06 | $106.17 | 346400 |
| 2023-12-19 | 41.18 | $108.03 | 665200 |
| 2023-12-18 | 40.78 | $107.08 | 290100 |
| 2023-12-15 | 40.43 | $107.43 | 1.7M |
| 2023-12-14 | 40.06 | $111.14 | 1.2M |
| 2023-12-13 | 39.00 | $107.62 | 750200 |
| 2023-12-12 | 38.25 | $104.56 | 277700 |
| 2023-12-11 | 37.92 | $104.70 | 297500 |
| 2023-12-08 | 37.15 | $105.02 | 494000 |
| 2023-12-07 | 36.37 | $103.68 | 252300 |
| 2023-12-06 | 35.62 | $104.06 | 445500 |
| 2023-12-05 | 34.66 | $104.09 | 430700 |
| 2023-12-04 | 33.80 | $104.74 | 519600 |
| 2023-12-01 | 32.65 | $104.22 | 564400 |
| 2023-11-30 | 31.53 | $101.29 | 408200 |
| 2023-11-29 | 30.69 | $100.04 | 470600 |
| 2023-11-28 | 29.87 | $99.06 | 460100 |
| 2023-11-27 | 29.29 | $98.81 | 353000 |
| 2023-11-24 | 28.68 | $98.50 | 88400 |
| 2023-11-22 | 28.16 | $98.24 | 177300 |
| 2023-11-21 | 27.62 | $97.45 | 411900 |
| 2023-11-20 | 27.05 | $99.51 | 384400 |
| 2023-11-17 | 26.35 | $98.06 | 735400 |
| 2023-11-16 | 25.74 | $96.61 | 328900 |
| 2023-11-15 | 25.29 | $96.15 | 544400 |
| 2023-11-14 | 24.82 | $96.47 | 633000 |
| 2023-11-13 | 24.42 | $92.07 | 426400 |
| 2023-11-10 | 24.68 | $92.96 | 251600 |
| 2023-11-09 | 24.93 | $91.98 | 435100 |
| 2023-11-08 | 25.14 | $92.98 | 418100 |
| 2023-11-07 | 25.01 | $94.31 | 627700 |
| 2023-11-06 | 24.78 | $94.42 | 567300 |
| 2023-11-03 | 24.55 | $95.00 | 1.1M |
| 2023-11-02 | 24.30 | $92.17 | 2.0M |
| 2023-11-01 | 24.47 | $81.99 | 692500 |
| 2023-10-31 | 24.59 | $82.27 | 600100 |
| 2023-10-30 | 24.93 | $81.28 | 410600 |
| 2023-10-27 | 25.07 | $80.37 | 369700 |
| 2023-10-26 | 25.17 | $81.44 | 306200 |
| 2023-10-25 | 25.41 | $80.98 | 425900 |
| 2023-10-24 | 25.67 | $83.01 | 737600 |
| 2023-10-23 | 26.32 | $81.81 | 536300 |
| 2023-10-20 | 26.74 | $80.67 | 627000 |
| 2023-10-19 | 27.26 | $82.88 | 533700 |
| 2023-10-18 | 28.27 | $83.69 | 465500 |
| 2023-10-17 | 29.55 | $85.52 | 786000 |
| 2023-10-16 | 31.10 | $84.94 | 659200 |
| 2023-10-13 | 32.28 | $81.35 | 321800 |
| 2023-10-12 | 32.39 | $81.12 | 246000 |
| 2023-10-11 | 32.52 | $82.35 | 382000 |
| 2023-10-10 | 32.82 | $81.32 | 510900 |
| 2023-10-09 | 32.66 | $79.29 | 363700 |
| 2023-10-06 | 31.90 | $78.85 | 491100 |
| 2023-10-05 | 30.93 | $78.53 | 1.1M |
| 2023-10-04 | 30.09 | $80.51 | 294000 |
| 2023-10-03 | 29.35 | $79.82 | 715900 |
| 2023-10-02 | 28.56 | $80.77 | 401100 |
| 2023-09-29 | 28.09 | $83.47 | 516000 |
| 2023-09-28 | 28.10 | $82.43 | 351800 |
| 2023-09-27 | 27.42 | $81.92 | 490700 |
| 2023-09-26 | 26.70 | $82.80 | 372100 |
| 2023-09-25 | 26.11 | $84.93 | 414400 |
| 2023-09-22 | 25.79 | $84.24 | 471300 |
| 2023-09-21 | 25.26 | $83.93 | 431700 |
| 2023-09-20 | 24.71 | $84.71 | 308100 |
| 2023-09-19 | 24.37 | $84.58 | 452100 |
| 2023-09-18 | 23.65 | $84.49 | 492900 |
| 2023-09-15 | 22.98 | $85.50 | 1.1M |
| 2023-09-14 | 22.44 | $87.75 | 304400 |
| 2023-09-13 | 22.16 | $85.74 | 330300 |
| 2023-09-12 | 21.60 | $86.81 | 299700 |
| 2023-09-11 | 21.06 | $87.15 | 361300 |
| 2023-09-08 | 20.62 | $86.47 | 567700 |
| 2023-09-07 | 20.18 | $87.43 | 542800 |
| 2023-09-06 | 19.92 | $89.64 | 269600 |
| 2023-09-05 | 20.05 | $89.60 | 438900 |
| 2023-09-01 | 20.19 | $91.48 | 230000 |
| 2023-08-31 | 20.87 | $91.22 | 307400 |
| 2023-08-30 | 21.48 | $91.33 | 347800 |
| 2023-08-29 | 22.22 | $91.58 | 240800 |
| 2023-08-28 | 22.96 | $90.28 | 317800 |
| 2023-08-25 | 23.43 | $89.27 | 300600 |
| 2023-08-24 | 23.71 | $88.98 | 463100 |
| 2023-08-23 | 24.01 | $90.31 | 420600 |
| 2023-08-22 | 24.16 | $88.50 | 353900 |
| 2023-08-21 | 23.77 | $87.65 | 414900 |
| 2023-08-18 | 22.97 | $87.18 | 384800 |
| 2023-08-17 | 22.02 | $85.55 | 296800 |
| 2023-08-16 | 21.06 | $86.90 | 249500 |
| 2023-08-15 | 20.27 | $87.84 | 339700 |
| 2023-08-14 | 19.59 | $89.00 | 282900 |
| 2023-08-11 | 18.97 | $90.01 | 372000 |
| 2023-08-10 | 18.47 | $89.93 | 367800 |
| 2023-08-09 | 17.95 | $89.40 | 441100 |
| 2023-08-08 | 17.15 | $89.46 | 536400 |
| 2023-08-07 | 16.14 | $90.22 | 591600 |
| 2023-08-04 | 15.21 | $89.40 | 1.3M |
| 2023-08-03 | 14.22 | $91.70 | 1.6M |
| 2023-08-02 | 13.23 | $96.41 | 704100 |
| 2023-08-01 | 13.54 | $98.89 | 367900 |
| 2023-07-31 | 14.15 | $98.70 | 357900 |
| 2023-07-28 | 14.61 | $98.42 | 280400 |
| 2023-07-27 | 15.33 | $96.55 | 307200 |
| 2023-07-26 | 15.90 | $97.84 | 273700 |
| 2023-07-25 | 16.62 | $97.69 | 494700 |
| 2023-07-24 | 17.39 | $97.75 | 852400 |
| 2023-07-21 | 18.27 | $100.77 | 417500 |
| 2023-07-20 | 18.27 | $102.54 | 287600 |
| 2023-07-19 | 17.99 | $102.30 | 452000 |
| 2023-07-18 | 17.52 | $103.31 | 294300 |
| 2023-07-17 | 17.18 | $102.20 | 243500 |
| 2023-07-14 | 17.02 | $101.57 | 279600 |
| 2023-07-13 | 17.06 | $101.03 | 316500 |
| 2023-07-12 | 16.72 | $101.49 | 327400 |
| 2023-07-11 | 16.26 | $101.03 | 239800 |
| 2023-07-10 | 16.05 | $99.95 | 223400 |
| 2023-07-07 | 16.06 | $99.03 | 172400 |
| 2023-07-06 | 16.24 | $97.66 | 271500 |
| 2023-07-05 | 16.70 | $99.13 | 256200 |
| 2023-07-03 | 16.87 | $98.93 | 233500 |
| 2023-06-30 | 16.73 | $99.25 | 600000 |
| 2023-06-29 | 16.71 | $98.81 | 249800 |
| 2023-06-28 | 16.86 | $97.13 | 307100 |
| 2023-06-27 | 17.31 | $96.97 | 329800 |
| 2023-06-26 | 17.90 | $94.79 | 440700 |
| 2023-06-23 | 18.61 | $92.41 | 679000 |
| 2023-06-22 | 18.81 | $93.26 | 332200 |
| 2023-06-21 | 19.10 | $94.58 | 412100 |
| 2023-06-20 | 19.60 | $94.99 | 485900 |
| 2023-06-16 | 20.46 | $96.50 | 757800 |
| 2023-06-15 | 21.45 | $95.71 | 567200 |
| 2023-06-14 | 22.44 | $95.88 | 669400 |
| 2023-06-13 | 23.26 | $94.70 | 315100 |
| 2023-06-12 | 24.32 | $93.31 | 219500 |
| 2023-06-09 | 25.07 | $92.94 | 232000 |
| 2023-06-08 | 25.77 | $93.25 | 244800 |
| 2023-06-07 | 26.51 | $94.17 | 344700 |
| 2023-06-06 | 27.28 | $92.13 | 362700 |
| 2023-06-05 | 27.47 | $91.89 | 408100 |
| 2023-06-02 | 27.70 | $93.63 | 413800 |
| 2023-06-01 | 27.98 | $91.51 | 324800 |
| 2023-05-31 | 27.35 | $89.88 | 613200 |
| 2023-05-30 | 26.36 | $90.09 | 369500 |
| 2023-05-26 | 25.48 | $91.10 | 415400 |
| 2023-05-25 | 24.35 | $90.47 | 454200 |
| 2023-05-24 | 23.16 | $89.18 | 671700 |
| 2023-05-23 | 21.91 | $92.01 | 625100 |
| 2023-05-22 | 20.98 | $93.77 | 415800 |
| 2023-05-19 | 20.44 | $94.53 | 375600 |
| 2023-05-18 | 20.00 | $94.69 | 366600 |
| 2023-05-17 | 19.39 | $95.25 | 305000 |
| 2023-05-16 | 18.75 | $92.56 | 285400 |
| 2023-05-15 | 17.97 | $94.83 | 307100 |
| 2023-05-12 | 17.54 | $94.87 | 292200 |
| 2023-05-11 | 16.91 | $94.53 | 352500 |
| 2023-05-10 | 16.08 | $95.38 | 224500 |
| 2023-05-09 | 15.25 | $94.76 | 586100 |
| 2023-05-08 | 14.39 | $94.56 | 562500 |
| 2023-05-05 | 13.59 | $96.52 | 632600 |
| 2023-05-04 | 12.94 | $97.11 | 880800 |
| 2023-05-03 | 12.36 | $102.25 | 533000 |
| 2023-05-02 | 12.99 | $102.18 | 498800 |
| 2023-05-01 | 13.65 | $105.39 | 388300 |
| 2023-04-28 | 13.45 | $105.68 | 457700 |
| 2023-04-27 | 13.39 | $105.04 | 340500 |
| 2023-04-26 | 13.53 | $102.79 | 285100 |
| 2023-04-25 | 13.99 | $103.74 | 280500 |
| 2023-04-24 | 14.35 | $104.64 | 232900 |
| 2023-04-21 | 14.68 | $103.62 | 229100 |
| 2023-04-20 | 15.22 | $102.87 | 230800 |
| 2023-04-19 | 15.61 | $104.98 | 377800 |
| 2023-04-18 | 15.67 | $104.61 | 530200 |
| 2023-04-17 | 15.76 | $104.77 | 559000 |
| 2023-04-14 | 15.86 | $101.76 | 460400 |
| 2023-04-13 | 16.43 | $102.31 | 343300 |
| 2023-04-12 | 17.11 | $100.82 | 291900 |
| 2023-04-11 | 17.78 | $101.28 | 413200 |
| 2023-04-10 | 18.58 | $99.78 | 236000 |
| 2023-04-06 | 19.19 | $98.02 | 244500 |
| 2023-04-05 | 19.47 | $97.59 | 372000 |
| 2023-04-04 | 19.75 | $98.41 | 436300 |
| 2023-04-03 | 20.20 | $99.91 | 345200 |
| 2023-03-31 | 20.85 | $99.89 | 470200 |
| 2023-03-30 | 21.48 | $97.11 | 259900 |
| 2023-03-29 | 21.56 | $95.72 | 329100 |
| 2023-03-28 | 21.20 | $94.32 | 309000 |
| 2023-03-27 | 20.52 | $94.46 | 529800 |
| 2023-03-24 | 19.89 | $94.62 | 447100 |
| 2023-03-23 | 18.99 | $91.99 | 350800 |
| 2023-03-22 | 18.10 | $92.94 | 447600 |
| 2023-03-21 | 17.34 | $96.20 | 292100 |
| 2023-03-20 | 17.00 | $95.70 | 544400 |
| 2023-03-17 | 16.46 | $93.82 | 743800 |
| 2023-03-16 | 15.44 | $95.90 | 485000 |
| 2023-03-15 | 14.36 | $97.25 | 421200 |
| 2023-03-14 | 13.72 | $98.46 | 382600 |
| 2023-03-13 | 13.33 | $98.11 | 448900 |
| 2023-03-10 | 12.48 | $98.19 | 494200 |
| 2023-03-09 | 11.64 | $100.98 | 478300 |
| 2023-03-08 | 11.47 | $105.12 | 334400 |
| 2023-03-07 | 11.97 | $103.95 | 302600 |
| 2023-03-06 | 12.22 | $105.08 | 218900 |
| 2023-03-03 | 12.78 | $106.34 | 379700 |
| 2023-03-02 | 13.44 | $105.99 | 396500 |
| 2023-03-01 | 13.99 | $104.42 | 447500 |
| 2023-02-28 | 14.50 | $104.56 | 583500 |
| 2023-02-27 | 15.16 | $103.73 | 581300 |
| 2023-02-24 | 15.62 | $101.87 | 665900 |
| 2023-02-23 | 15.90 | $104.73 | 809800 |
| 2023-02-22 | 16.66 | $105.11 | 361900 |
| 2023-02-21 | 17.03 | $105.08 | 405400 |
| 2023-02-17 | 17.33 | $107.73 | 321200 |
| 2023-02-16 | 17.59 | $106.84 | 310500 |
| 2023-02-15 | 17.78 | $107.73 | 241300 |
| 2023-02-14 | 17.89 | $106.96 | 419600 |
| 2023-02-13 | 18.24 | $106.79 | 337200 |
| 2023-02-10 | 18.30 | $106.64 | 267900 |
| 2023-02-09 | 18.48 | $106.53 | 324600 |
| 2023-02-08 | 18.43 | $108.00 | 349900 |
| 2023-02-07 | 18.00 | $109.01 | 463500 |
| 2023-02-06 | 17.55 | $108.05 | 339100 |
| 2023-02-03 | 16.80 | $109.61 | 394400 |
| 2023-02-02 | 15.83 | $111.21 | 695600 |
| 2023-02-01 | 14.81 | $106.71 | 730600 |
| 2023-01-31 | 14.25 | $106.54 | 641700 |
| 2023-01-30 | 13.83 | $103.48 | 371900 |
| 2023-01-27 | 13.66 | $104.60 | 360800 |
| 2023-01-26 | 13.32 | $104.21 | 318200 |
| 2023-01-25 | 13.11 | $101.63 | 506500 |
| 2023-01-24 | 13.28 | $101.16 | 289500 |
| 2023-01-23 | 13.16 | $102.39 | 647100 |
| 2023-01-20 | 13.06 | $100.12 | 397300 |
| 2023-01-19 | 13.28 | $99.35 | 466200 |
| 2023-01-18 | 13.36 | $101.34 | 404900 |
| 2023-01-17 | 13.03 | $102.97 | 776800 |
| 2023-01-13 | 12.46 | $102.10 | 441800 |
| 2023-01-12 | 12.06 | $101.98 | 838300 |
| 2023-01-11 | 11.36 | $101.41 | 938200 |
| 2023-01-10 | 10.64 | $98.29 | 455900 |
| 2023-01-09 | 10.61 | $96.32 | 283300 |
| 2023-01-06 | 10.77 | $96.14 | 396500 |
| 2023-01-05 | 11.07 | $92.32 | 431000 |
| 2023-01-04 | 11.25 | $93.84 | 480200 |
| 2023-01-03 | 11.62 | $91.81 | 794900 |
| 2022-12-30 | 12.00 | $94.40 | 297800 |
| 2022-12-29 | 12.51 | $94.69 | 462800 |
| 2022-12-28 | 12.92 | $93.50 | 728700 |
| 2022-12-27 | 13.48 | $93.77 | 284700 |
| 2022-12-23 | 14.01 | $93.76 | 234800 |
| 2022-12-22 | 14.55 | $93.16 | 380700 |
| 2022-12-21 | 14.99 | $93.49 | 404500 |
| 2022-12-20 | 15.71 | $92.37 | 302400 |
| 2022-12-19 | 16.12 | $92.12 | 468800 |
| 2022-12-16 | 16.66 | $93.78 | 870600 |
| 2022-12-15 | 17.39 | $96.98 | 682100 |
| 2022-12-14 | 17.63 | $100.60 | 739900 |
| 2022-12-13 | 17.11 | $100.49 | 1.2M |
| 2022-12-12 | 16.61 | $97.12 | 483900 |
| 2022-12-09 | 16.81 | $94.71 | 379300 |
| 2022-12-08 | 17.37 | $94.11 | 326100 |
| 2022-12-07 | 18.07 | $93.44 | 387200 |
| 2022-12-06 | 18.90 | $92.88 | 743900 |
| 2022-12-05 | 19.76 | $95.38 | 701500 |
| 2022-12-02 | 20.19 | $99.28 | 462700 |
| 2022-12-01 | 19.68 | $100.11 | 495300 |
| 2022-11-30 | 19.00 | $100.14 | 829100 |
| 2022-11-29 | 18.50 | $99.14 | 503800 |
| 2022-11-28 | 17.97 | $98.95 | 552400 |
| 2022-11-25 | 17.42 | $99.98 | 273800 |
| 2022-11-23 | 16.57 | $99.44 | 478500 |
| 2022-11-22 | 15.82 | $98.04 | 430300 |
| 2022-11-21 | 15.23 | $96.52 | 513500 |
| 2022-11-18 | 14.81 | $96.48 | 599400 |
| 2022-11-17 | 14.33 | $96.00 | 584900 |
| 2022-11-16 | 14.06 | $96.19 | 577100 |
| 2022-11-15 | 13.65 | $95.72 | 379300 |
| 2022-11-14 | 13.19 | $93.67 | 589700 |
| 2022-11-11 | 12.79 | $95.91 | 624500 |
| 2022-11-10 | 11.95 | $95.28 | 556300 |
| 2022-11-09 | 11.28 | $88.07 | 603600 |
| 2022-11-08 | 11.83 | $87.34 | 568700 |
| 2022-11-07 | 12.36 | $88.00 | 778100 |
| 2022-11-04 | 12.86 | $88.76 | 1.3M |
| 2022-11-03 | 13.25 | $89.70 | 655500 |
| 2022-11-02 | 13.38 | $90.41 | 737600 |
| 2022-11-01 | 13.99 | $93.56 | 531900 |
| 2022-10-31 | 14.19 | $92.23 | 917600 |
| 2022-10-28 | 14.59 | $93.47 | 511200 |
| 2022-10-27 | 15.01 | $92.10 | 334200 |
| 2022-10-26 | 15.60 | $91.59 | 460800 |
| 2022-10-25 | 16.26 | $91.75 | 476800 |
| 2022-10-24 | 17.08 | $88.63 | 314600 |
| 2022-10-21 | 17.52 | $88.61 | 554400 |
| 2022-10-20 | 17.75 | $87.44 | 401600 |
| 2022-10-19 | 18.21 | $87.02 | 604800 |
| 2022-10-18 | 18.68 | $88.73 | 514600 |
| 2022-10-17 | 19.46 | $87.29 | 513700 |
| 2022-10-14 | 19.64 | $84.12 | 568400 |
| 2022-10-13 | 19.43 | $85.06 | 361600 |
| 2022-10-12 | 19.06 | $83.33 | 539600 |
| 2022-10-11 | 18.94 | $84.25 | 635100 |
| 2022-10-10 | 18.81 | $83.78 | 449400 |
| 2022-10-07 | 18.91 | $85.10 | 686600 |
| 2022-10-06 | 19.17 | $87.10 | 447400 |
| 2022-10-05 | 19.78 | $87.71 | 945900 |
| 2022-10-04 | 20.37 | $88.63 | 1.1M |
| 2022-10-03 | 20.99 | $84.09 | 755500 |
| 2022-09-30 | 20.64 | $82.49 | 788700 |
| 2022-09-29 | 20.28 | $83.90 | 638800 |
| 2022-09-28 | 19.64 | $85.90 | 617900 |
| 2022-09-27 | 19.00 | $82.87 | 629800 |
| 2022-09-26 | 17.87 | $82.59 | 739900 |
| 2022-09-23 | 16.69 | $84.20 | 666900 |
| 2022-09-22 | 15.57 | $85.10 | 591300 |
| 2022-09-21 | 14.64 | $88.34 | 300100 |
| 2022-09-20 | 14.10 | $90.15 | 417600 |
| 2022-09-19 | 13.70 | $92.95 | 375700 |
| 2022-09-16 | 13.68 | $92.71 | 1.1M |
| 2022-09-15 | 13.63 | $94.75 | 427500 |
| 2022-09-14 | 14.13 | $95.32 | 634200 |
| 2022-09-13 | 14.56 | $95.55 | 388300 |
| 2022-09-12 | 15.26 | $99.63 | 469500 |
| 2022-09-09 | 15.46 | $98.27 | 462500 |
| 2022-09-08 | 15.89 | $96.88 | 443800 |
| 2022-09-07 | 16.51 | $96.67 | 335800 |
| 2022-09-06 | 17.35 | $92.98 | 627300 |
| 2022-09-02 | 17.64 | $92.49 | 350300 |
| 2022-09-01 | 17.99 | $93.89 | 409500 |
| 2022-08-31 | 18.09 | $93.89 | 305500 |
| 2022-08-30 | 18.54 | $94.05 | 430500 |
| 2022-08-29 | 19.02 | $95.84 | 434900 |
| 2022-08-26 | 19.89 | $97.29 | 344100 |
| 2022-08-25 | 20.78 | $100.29 | 198100 |
| 2022-08-24 | 21.37 | $98.56 | 280400 |
| 2022-08-23 | 22.25 | $97.80 | 259100 |
| 2022-08-22 | 23.34 | $97.53 | 490300 |
| 2022-08-19 | 24.46 | $102.74 | 496500 |
| 2022-08-18 | 24.48 | $104.06 | 244800 |
| 2022-08-17 | 24.25 | $103.66 | 425800 |
| 2022-08-16 | 24.01 | $105.93 | 220700 |
| 2022-08-15 | 23.12 | $105.89 | 351800 |
| 2022-08-12 | 22.17 | $105.55 | 194600 |
| 2022-08-11 | 21.33 | $104.41 | 376100 |
| 2022-08-10 | 20.44 | $104.47 | 336800 |
| 2022-08-09 | 19.69 | $102.29 | 395200 |
| 2022-08-08 | 19.20 | $102.53 | 375100 |
| 2022-08-05 | 18.67 | $100.62 | 250700 |
| 2022-08-04 | 18.42 | $100.07 | 514000 |
| 2022-08-03 | 18.17 | $100.12 | 610700 |
| 2022-08-02 | 17.66 | $99.06 | 512800 |
| 2022-08-01 | 17.44 | $100.87 | 500600 |
| 2022-07-29 | 17.08 | $101.06 | 567000 |
| 2022-07-28 | 16.70 | $99.79 | 433100 |
| 2022-07-27 | 16.54 | $97.75 | 488700 |
| 2022-07-26 | 16.71 | $94.20 | 438500 |
| 2022-07-25 | 17.13 | $96.22 | 439900 |
| 2022-07-22 | 17.31 | $96.14 | 579200 |
| 2022-07-21 | 17.49 | $98.36 | 402200 |
| 2022-07-20 | 17.23 | $99.77 | 952500 |
| 2022-07-19 | 16.96 | $96.95 | 722600 |
| 2022-07-18 | 17.12 | $92.60 | 529200 |
| 2022-07-15 | 18.02 | $91.69 | 315800 |
| 2022-07-14 | 18.73 | $88.86 | 410600 |
| 2022-07-13 | 18.95 | $90.38 | 295300 |
| 2022-07-12 | 19.31 | $90.47 | 363200 |
| 2022-07-11 | 19.81 | $90.30 | 389100 |
| 2022-07-08 | 20.35 | $91.38 | 403600 |
| 2022-07-07 | 21.12 | $91.72 | 598100 |
| 2022-07-06 | 21.82 | $88.41 | 432900 |
| 2022-07-05 | 21.95 | $88.36 | 572100 |
| 2022-07-01 | 21.90 | $88.49 | 617600 |
| 2022-06-30 | 21.97 | $87.97 | 575300 |
| 2022-06-29 | 21.99 | $88.29 | 533800 |
| 2022-06-28 | 22.15 | $89.11 | 457100 |
| 2022-06-27 | 22.52 | $91.18 | 396700 |
| 2022-06-24 | 23.16 | $92.09 | 1.3M |
| 2022-06-23 | 23.96 | $91.07 | 566400 |
| 2022-06-22 | 24.38 | $89.60 | 630100 |
| 2022-06-21 | 24.57 | $89.52 | 720200 |
| 2022-06-17 | 24.79 | $88.35 | 1.6M |
| 2022-06-16 | 24.64 | $84.54 | 1.5M |
| 2022-06-15 | 23.88 | $88.36 | 829800 |
| 2022-06-14 | 23.36 | $86.85 | 920000 |
| 2022-06-13 | 22.31 | $86.92 | 1.2M |
| 2022-06-10 | 21.18 | $89.41 | 995300 |
| 2022-06-09 | 20.26 | $93.31 | 466700 |
| 2022-06-08 | 19.91 | $95.63 | 333800 |
| 2022-06-07 | 19.81 | $97.83 | 286900 |
| 2022-06-06 | 19.76 | $96.58 | 319800 |
| 2022-06-03 | 19.53 | $96.02 | 323200 |
| 2022-06-02 | 19.29 | $97.83 | 441700 |
| 2022-06-01 | 19.04 | $96.99 | 324600 |
| 2022-05-31 | 18.83 | $97.95 | 747600 |
| 2022-05-27 | 18.78 | $98.77 | 399900 |
| 2022-05-26 | 18.73 | $95.97 | 654700 |
| 2022-05-25 | 18.36 | $94.12 | 830500 |
| 2022-05-24 | 17.52 | $91.49 | 998200 |
| 2022-05-23 | 16.63 | $96.61 | 559300 |
| 2022-05-20 | 16.16 | $94.97 | 906400 |
| 2022-05-19 | 15.36 | $94.45 | 852300 |
| 2022-05-18 | 14.54 | $97.43 | 446700 |
| 2022-05-17 | 14.07 | $100.71 | 516600 |
| 2022-05-16 | 13.78 | $98.64 | 328600 |
| 2022-05-13 | 13.21 | $99.19 | 508200 |
| 2022-05-12 | 12.62 | $96.12 | 707000 |
| 2022-05-11 | 11.51 | $96.89 | 565000 |
| 2022-05-10 | 10.67 | $97.60 | 906800 |
| 2022-05-09 | 9.78 | $97.74 | 909900 |
| 2022-05-06 | 9.15 | $104.35 | 881600 |
| 2022-05-05 | 9.21 | $107.19 | 977200 |
| 2022-05-04 | 9.43 | $109.44 | 727500 |
| 2022-05-03 | 9.07 | $107.06 | 838200 |
| 2022-05-02 | 8.74 | $109.55 | 569200 |
| 2022-04-29 | 8.61 | $110.41 | 555100 |
| 2022-04-28 | 9.00 | $114.14 | 356600 |
| 2022-04-27 | 9.21 | $111.96 | 402700 |
| 2022-04-26 | 9.54 | $111.10 | 580700 |
| 2022-04-25 | 9.88 | $114.09 | 434800 |
| 2022-04-22 | 10.32 | $113.99 | 314800 |
| 2022-04-21 | 10.43 | $116.64 | 377400 |
| 2022-04-20 | 9.81 | $117.35 | 555100 |
| 2022-04-19 | 9.52 | $114.88 | 531800 |
| 2022-04-18 | 9.70 | $112.46 | 259000 |
| 2022-04-14 | 10.06 | $112.75 | 298700 |
| 2022-04-13 | 10.55 | $113.90 | 323500 |
| 2022-04-12 | 10.86 | $113.10 | 328900 |
| 2022-04-11 | 11.19 | $113.72 | 372200 |
| 2022-04-08 | 11.47 | $113.37 | 260200 |
| 2022-04-07 | 12.05 | $114.53 | 314500 |
| 2022-04-06 | 12.65 | $116.26 | 277100 |
| 2022-04-05 | 12.97 | $116.06 | 254000 |
| 2022-04-04 | 12.98 | $117.51 | 249700 |
| 2022-04-01 | 12.87 | $118.30 | 369500 |
| 2022-03-31 | 12.80 | $116.18 | 380500 |
| 2022-03-30 | 12.72 | $116.98 | 360400 |
| 2022-03-29 | 12.82 | $117.75 | 405900 |
| 2022-03-28 | 12.94 | $114.48 | 302800 |
| 2022-03-25 | 13.51 | $115.97 | 319300 |
| 2022-03-24 | 14.12 | $113.32 | 252300 |
| 2022-03-23 | 14.44 | $112.01 | 330400 |
| 2022-03-22 | 15.03 | $113.62 | 391000 |
| 2022-03-21 | 15.68 | $113.52 | 594600 |
| 2022-03-18 | 16.26 | $112.49 | 912100 |
| 2022-03-17 | 16.80 | $113.21 | 298000 |
| 2022-03-16 | 17.41 | $111.91 | 420000 |
| 2022-03-15 | 17.95 | $109.81 | 277500 |
| 2022-03-14 | 17.90 | $107.89 | 429800 |
| 2022-03-11 | 17.85 | $108.91 | 375400 |
| 2022-03-10 | 18.11 | $109.50 | 509000 |
| 2022-03-09 | 18.07 | $108.98 | 440200 |
| 2022-03-08 | 18.04 | $104.78 | 595900 |
| 2022-03-07 | 16.93 | $101.57 | 636700 |
| 2022-03-04 | 15.81 | $107.62 | 364900 |
| 2022-03-03 | 15.33 | $110.41 | 372700 |
| 2022-03-02 | 15.22 | $109.49 | 433000 |
| 2022-03-01 | 14.77 | $107.17 | 439500 |
| 2022-02-28 | 14.30 | $109.06 | 951900 |
| 2022-02-25 | 14.04 | $112.59 | 1.0M |
| 2022-02-24 | 13.82 | $112.76 | 668600 |
| 2022-02-23 | 13.43 | $109.42 | 473100 |
| 2022-02-22 | 13.57 | $109.85 | 406100 |
| 2022-02-18 | 13.67 | $111.31 | 396600 |
| 2022-02-17 | 14.16 | $111.00 | 257500 |
| 2022-02-16 | 14.64 | $113.24 | 259000 |
| 2022-02-15 | 15.36 | $112.50 | 240700 |
| 2022-02-14 | 16.02 | $109.39 | 503400 |
| 2022-02-11 | 16.57 | $110.82 | 349400 |
| 2022-02-10 | 17.29 | $112.59 | 468800 |
| 2022-02-09 | 17.98 | $115.26 | 438500 |
| 2022-02-08 | 18.90 | $110.68 | 371100 |
| 2022-02-07 | 18.92 | $108.95 | 333000 |
| 2022-02-04 | 18.78 | $110.09 | 373700 |
| 2022-02-03 | 18.81 | $110.48 | 340500 |
| 2022-02-02 | 18.89 | $110.64 | 393300 |
| 2022-02-01 | 19.04 | $110.50 | 387400 |
| 2022-01-31 | 19.21 | $110.76 | 438100 |
| 2022-01-28 | 19.17 | $107.24 | 505000 |
| 2022-01-27 | 18.27 | $104.63 | 412200 |
| 2022-01-26 | 17.37 | $107.27 | 411500 |
| 2022-01-25 | 16.69 | $108.34 | 493200 |
| 2022-01-24 | 15.60 | $109.17 | 719600 |
| 2022-01-21 | 14.46 | $107.34 | 609500 |
| 2022-01-20 | 13.65 | $108.45 | 323900 |
| 2022-01-19 | 13.07 | $109.48 | 365500 |
| 2022-01-18 | 12.62 | $111.22 | 295400 |
| 2022-01-14 | 12.28 | $112.68 | 530100 |
| 2022-01-13 | 12.28 | $115.04 | 433000 |
| 2022-01-12 | 12.75 | $114.88 | 260500 |
| 2022-01-11 | 13.12 | $115.61 | 277400 |
| 2022-01-10 | 13.36 | $114.32 | 251800 |
| 2022-01-07 | 13.67 | $116.40 | 343400 |
| 2022-01-06 | 14.18 | $116.63 | 227500 |
| 2022-01-05 | 14.67 | $116.20 | 449500 |
| 2022-01-04 | 15.19 | $121.42 | 350000 |
| 2022-01-03 | 14.50 | $121.94 | 394300 |
| 2021-12-31 | 14.04 | $121.30 | 186300 |
| 2021-12-30 | 13.26 | $122.34 | 230700 |
| 2021-12-29 | 12.47 | $120.67 | 200000 |
| 2021-12-28 | 11.91 | $120.09 | 185700 |
| 2021-12-27 | 11.37 | $119.90 | 227100 |
| 2021-12-23 | 10.98 | $118.33 | 229400 |
| 2021-12-22 | 10.34 | $120.02 | 353600 |
| 2021-12-21 | 9.74 | $116.01 | 316500 |
| 2021-12-20 | 9.80 | $113.07 | 257400 |
| 2021-12-17 | 10.09 | $115.20 | 1.0M |
| 2021-12-16 | 10.48 | $114.50 | 453300 |
| 2021-12-15 | 10.60 | $114.58 | 365000 |
| 2021-12-14 | 10.97 | $113.70 | 395100 |
| 2021-12-13 | 11.36 | $114.70 | 328900 |
| 2021-12-10 | 11.40 | $116.14 | 449400 |
| 2021-12-09 | 11.52 | $114.44 | 163800 |
| 2021-12-08 | 11.86 | $115.67 | 174200 |
| 2021-12-07 | 12.03 | $115.40 | 367400 |
| 2021-12-06 | 12.45 | $113.01 | 348800 |
| 2021-12-03 | 13.04 | $111.16 | 322100 |
| 2021-12-02 | 13.55 | $112.10 | 410200 |
| 2021-12-01 | 13.95 | $106.52 | 300300 |
| 2021-11-30 | 14.38 | $109.26 | 378400 |
| 2021-11-29 | 14.12 | $112.11 | 315900 |
| 2021-11-26 | 14.31 | $111.33 | 343300 |
| 2021-11-24 | 14.16 | $114.93 | 387200 |
| 2021-11-23 | 14.83 | $113.55 | 278300 |
| 2021-11-22 | 15.38 | $114.27 | 350800 |
| 2021-11-19 | 16.02 | $114.17 | 339900 |
| 2021-11-18 | 16.68 | $116.37 | 310000 |
| 2021-11-17 | 17.34 | $116.81 | 262200 |
| 2021-11-16 | 18.19 | $116.13 | 313100 |
| 2021-11-15 | 18.92 | $117.94 | 469600 |
| 2021-11-12 | 19.32 | $117.28 | 283600 |
| 2021-11-11 | 19.74 | $119.79 | 183100 |
| 2021-11-10 | 19.68 | $120.24 | 233700 |
| 2021-11-09 | 19.36 | $121.81 | 262800 |
| 2021-11-08 | 19.20 | $120.69 | 318600 |
| 2021-11-05 | 18.98 | $121.50 | 424300 |
| 2021-11-04 | 18.63 | $119.75 | 412500 |
| 2021-11-03 | 18.49 | $121.50 | 769800 |
| 2021-11-02 | 18.34 | $117.92 | 601300 |
| 2021-11-01 | 18.86 | $117.02 | 448800 |
| 2021-10-29 | 19.65 | $113.20 | 570800 |
| 2021-10-28 | 20.11 | $112.50 | 1.0M |
| 2021-10-27 | 20.29 | $112.39 | 810000 |
| 2021-10-26 | 20.55 | $115.60 | 449900 |
| 2021-10-25 | 21.54 | $116.57 | 443700 |
| 2021-10-22 | 22.58 | $115.88 | 406400 |
| 2021-10-21 | 23.76 | $118.53 | 141100 |
| 2021-10-20 | 24.35 | $118.85 | 308700 |
| 2021-10-19 | 25.00 | $118.14 | 134600 |
| 2021-10-18 | 25.36 | $119.38 | 152400 |
| 2021-10-15 | 25.92 | $119.13 | 402700 |
| 2021-10-14 | 26.45 | $118.91 | 206200 |
| 2021-10-13 | 27.15 | $118.52 | 180200 |
| 2021-10-12 | 28.03 | $118.50 | 302400 |
| 2021-10-11 | 28.99 | $117.34 | 153500 |
| 2021-10-08 | 30.13 | $116.86 | 211800 |
| 2021-10-07 | 31.29 | $117.65 | 407800 |
| 2021-10-06 | 32.39 | $116.76 | 441700 |
| 2021-10-05 | 33.84 | $115.48 | 384000 |
| 2021-10-04 | 34.92 | $118.06 | 603600 |
| 2021-10-01 | 36.00 | $116.41 | 655400 |
| 2021-09-30 | 37.33 | $113.45 | 584700 |
| 2021-09-29 | 38.62 | $116.18 | 412100 |
| 2021-09-28 | 39.44 | $116.00 | 286000 |
| 2021-09-27 | 40.39 | $116.45 | 413100 |
| 2021-09-24 | 41.03 | $117.42 | 501200 |
| 2021-09-23 | 41.47 | $118.20 | 457500 |
| 2021-09-22 | 41.86 | $116.99 | 600100 |
| 2021-09-21 | 42.31 | $114.04 | 663100 |
| 2021-09-20 | 43.28 | $110.25 | 618900 |
| 2021-09-17 | 44.92 | $109.82 | 1.1M |
| 2021-09-16 | 46.26 | $110.57 | 503000 |
| 2021-09-15 | 47.23 | $110.92 | 620200 |
| 2021-09-14 | 48.48 | $109.79 | 417400 |
| 2021-09-13 | 49.58 | $111.25 | 289700 |
| 2021-09-10 | 50.59 | $109.56 | 421100 |
| 2021-09-09 | 51.66 | $111.81 | 420700 |
| 2021-09-08 | 52.20 | $114.04 | 349100 |
| 2021-09-07 | 52.27 | $114.66 | 343000 |
| 2021-09-03 | 52.17 | $115.94 | 307900 |
| 2021-09-02 | 51.86 | $116.26 | 339300 |
| 2021-09-01 | 51.51 | $115.09 | 286300 |
| 2021-08-31 | 51.23 | $113.83 | 326600 |
| 2021-08-30 | 50.98 | $114.47 | 298700 |
| 2021-08-27 | 50.71 | $113.41 | 316700 |
| 2021-08-26 | 50.48 | $111.97 | 220100 |
| 2021-08-25 | 50.30 | $113.09 | 489300 |
| 2021-08-24 | 50.10 | $110.85 | 318400 |
| 2021-08-23 | 50.04 | $110.58 | 381900 |
| 2021-08-20 | 49.98 | $109.34 | 335500 |
| 2021-08-19 | 50.01 | $107.48 | 325700 |
| 2021-08-18 | 50.09 | $108.58 | 300300 |
| 2021-08-17 | 50.05 | $108.46 | 360100 |
| 2021-08-16 | 50.05 | $108.47 | 172500 |
| 2021-08-13 | 49.84 | $109.32 | 129000 |
| 2021-08-12 | 49.52 | $109.33 | 196100 |
| 2021-08-11 | 49.14 | $109.36 | 214800 |
| 2021-08-10 | 48.76 | $107.96 | 297000 |
| 2021-08-09 | 48.40 | $108.51 | 289700 |
| 2021-08-06 | 47.80 | $110.77 | 275100 |
| 2021-08-05 | 46.91 | $108.65 | 713600 |
| 2021-08-04 | 45.98 | $106.30 | 372000 |
| 2021-08-03 | 45.20 | $107.12 | 271600 |
| 2021-08-02 | 44.37 | $107.17 | 329800 |
| 2021-07-30 | 43.18 | $106.60 | 263600 |
| 2021-07-29 | 41.98 | $106.09 | 212100 |
| 2021-07-28 | 40.71 | $104.57 | 289100 |
| 2021-07-27 | 39.46 | $104.48 | 460100 |
| 2021-07-26 | 38.13 | $104.50 | 497900 |
| 2021-07-23 | 36.74 | $104.02 | 407500 |
| 2021-07-22 | 35.31 | $102.36 | 207500 |
| 2021-07-21 | 33.81 | $104.49 | 530500 |
| 2021-07-20 | 32.23 | $103.08 | 517200 |
| 2021-07-19 | 30.63 | $100.02 | 487100 |
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